SPDR Bloomberg International Corporate Bond ETF (IBND) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.45 ($0.16) 0.51%
SPDR Bloomberg International Corporate Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg International Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.24 |
Previous Close | $31.45 |
High | $31.45 |
Low | $31.23 |
Adjusted Open | $31.24 |
Previous Adjusted Close | $31.45 |
Adjusted High | $31.45 |
Adjusted Low | $31.23 |
About SPDR Bloomberg International Corporate Bond ETF (IBND)
In seeking to track the performance of the Bloomberg Barclays Global Aggregate ex-USD >$1B: Corporate Bond Index (the "Index"), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, State Street Global Advisors Limited ("SSGA LTD" or the "Sub-Adviser"), the investment sub-adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Sub-Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as "diversified" under the Investment Company Act of 1940, as amended; however, the Fund may become "non-diversified" solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in securities that the Adviser determines have economic characteristics that are substantially identical to the economic characteristics of the securities that comprise the Index. In addition, in seeking to track the Index, the Fund may invest in debt securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by SSGA Funds Management, Inc. ("SSGA FM" or the "Adviser"), the investment adviser to the Fund). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Fund may also enter into forward currency exchange contracts for hedging and/or investment purposes. Swaps and futures contracts may be used by the Fund in seeking performance that corresponds to its Index and in managing cash flows. The Index is designed to be a broad based measure of the global investment grade, fixed rate, fixed income corporate markets outside the United States. The Index is part of the Bloomberg Barclays Global ex-USD Aggregate Bond Index. The securities in the Index must have a $1 billion USD equivalent market capitalization outstanding and at least 1 year remaining. Securities must be fixed rate, although zero coupon bonds and step-ups are permitted. Additionally, securities must be rated investment grade (Baa3/BBB-/BBB- or better) using the middle rating from Moody's Investors Service, Inc., Fitch Inc., or Standard & Poor's Financial Services, LLC. after dropping the highest and lowest available ratings. If only two agencies rate a security, then the more conservative (lower) rating will be used. If only one rating agency rates a security, then that one rating will be used. Excluded from the Index are subordinated debt, convertible securities, floating-rate notes, fixed-rate perpetuals, warrants, inflation-linked bonds, and structured notes. The Index is market capitalization weighted and the securities in the Index are updated on the last business day of each month. As of February 29, 2020, there were approximately 795 securities in the Index and the modified adjusted duration of securities in the Index was approximately 5.80 years. As of February 29, 2020, the following countries were represented in the Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Italy, Japan, Luxembourg, Mexico, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, the United Kingdom and the United States. As of February 29, 2020, a significant portion of the Fund comprised companies located in Europe, although this may change from time to time. As of February 29, 2020, a significant portion of the Fund comprised companies in the financial and industrial sectors, although this may change from time to time. The Index is sponsored by Bloomberg Index Services Limited (the "Index Provider"), which is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Bloomberg International Corporate Bond ETF (IBND)
Historical Stock Data for SPDR Bloomberg International Corporate Bond ETF (IBND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $31.24 | $31.45 | $31.23 | $31.45 | $31.45 | 118,839 |
2025-04-25 | $31.29 | $31.37 | $31.21 | $31.29 | $31.29 | 22,858 |
2025-04-24 | $31.36 | $31.41 | $31.25 | $31.40 | $31.40 | 24,621 |
2025-04-23 | $31.34 | $31.52 | $31.11 | $31.16 | $31.16 | 677,129 |
2025-04-22 | $31.61 | $31.63 | $31.37 | $31.43 | $31.43 | 751,732 |
2025-04-21 | $31.51 | $31.65 | $31.46 | $31.60 | $31.60 | 231,853 |
2025-04-17 | $31.21 | $31.28 | $31.14 | $31.24 | $31.24 | 107,238 |
2025-04-16 | $30.84 | $31.38 | $30.84 | $31.16 | $31.16 | 119,646 |
2025-04-15 | $30.89 | $31.12 | $30.76 | $30.84 | $30.84 | 68,317 |
2025-04-14 | $30.79 | $31.10 | $30.79 | $31.06 | $31.06 | 234,353 |
2025-04-11 | $30.75 | $31.26 | $30.61 | $30.76 | $30.76 | 388,355 |
2025-04-10 | $30.11 | $30.65 | $30.11 | $30.52 | $30.52 | 72,849 |
2025-04-09 | $29.89 | $30.05 | $29.63 | $29.72 | $29.72 | 140,877 |
2025-04-08 | $29.51 | $29.96 | $29.51 | $29.68 | $29.68 | 80,651 |
2025-04-07 | $29.74 | $29.92 | $29.48 | $29.56 | $29.56 | 53,517 |
2025-04-04 | $30.03 | $30.03 | $29.74 | $29.74 | $29.74 | 167,227 |
2025-04-03 | $30.16 | $30.32 | $30.05 | $30.05 | $30.05 | 50,808 |
2025-04-02 | $29.51 | $29.67 | $29.51 | $29.66 | $29.66 | 41,942 |
2025-04-01 | $29.39 | $29.54 | $29.31 | $29.46 | $29.46 | 138,138 |
2025-03-31 | $29.51 | $29.51 | $29.35 | $29.49 | $29.49 | 102,260 |
2025-03-28 | $29.50 | $29.58 | $29.45 | $29.56 | $29.56 | 14,024 |
2025-03-27 | $29.42 | $29.46 | $29.37 | $29.43 | $29.43 | 8,359 |
2025-03-26 | $29.40 | $29.45 | $29.33 | $29.34 | $29.34 | 11,373 |
2025-03-25 | $29.42 | $29.47 | $29.38 | $29.46 | $29.46 | 14,157 |
2025-03-24 | $29.43 | $29.47 | $29.38 | $29.42 | $29.42 | 47,183 |
2025-03-21 | $29.55 | $29.55 | $29.39 | $29.48 | $29.48 | 22,915 |
2025-03-20 | $29.55 | $29.60 | $29.52 | $29.60 | $29.60 | 13,696 |
2025-03-19 | $29.83 | $29.83 | $29.54 | $29.71 | $29.71 | 27,077 |
2025-03-18 | $29.69 | $29.83 | $29.65 | $29.79 | $29.79 | 29,348 |
2025-03-17 | $29.59 | $29.76 | $29.59 | $29.76 | $29.76 | 11,872 |
2025-03-14 | $29.45 | $29.65 | $29.45 | $29.58 | $29.58 | 514,744 |
2025-03-13 | $29.46 | $29.50 | $29.36 | $29.36 | $29.36 | 25,094 |
2025-03-12 | $29.60 | $29.66 | $29.54 | $29.61 | $29.61 | 55,159 |
2025-03-11 | $29.90 | $29.90 | $29.61 | $29.61 | $29.61 | 45,616 |
2025-03-10 | $29.65 | $29.65 | $29.49 | $29.53 | $29.53 | 63,609 |
2025-03-07 | $29.66 | $29.73 | $29.44 | $29.55 | $29.55 | 59,261 |
2025-03-06 | $29.51 | $29.51 | $29.30 | $29.33 | $29.33 | 14,769 |
2025-03-05 | $29.19 | $29.38 | $29.19 | $29.25 | $29.25 | 25,274 |
2025-03-04 | $29.09 | $29.09 | $28.90 | $28.99 | $28.99 | 20,796 |
2025-03-03 | $28.70 | $28.88 | $28.70 | $28.86 | $28.86 | 25,006 |
2025-02-28 | $28.76 | $28.78 | $28.63 | $28.70 | $28.64 | 57,711 |
2025-02-27 | $29.13 | $29.13 | $28.69 | $28.72 | $28.67 | 23,046 |
2025-02-26 | $28.93 | $29.00 | $28.88 | $28.96 | $28.91 | 15,515 |
2025-02-25 | $28.97 | $28.98 | $28.89 | $28.96 | $28.90 | 10,928 |
2025-02-24 | $28.87 | $28.87 | $28.76 | $28.79 | $28.73 | 10,961 |
2025-02-21 | $28.94 | $28.94 | $28.81 | $28.89 | $28.83 | 59,208 |
2025-02-20 | $28.65 | $28.86 | $28.65 | $28.86 | $28.80 | 80,715 |
2025-02-19 | $28.76 | $28.93 | $28.53 | $28.62 | $28.56 | 34,201 |
2025-02-18 | $28.83 | $28.83 | $28.70 | $28.72 | $28.66 | 52,729 |
2025-02-14 | $28.92 | $28.99 | $28.91 | $28.93 | $28.87 | 5,879 |
2025-02-13 | $28.62 | $28.83 | $28.58 | $28.83 | $28.77 | 30,099 |
2025-02-12 | $28.42 | $28.67 | $28.36 | $28.57 | $28.51 | 34,868 |
2025-02-11 | $28.44 | $28.51 | $28.30 | $28.49 | $28.43 | 10,569 |
2025-02-10 | $28.45 | $28.46 | $28.37 | $28.41 | $28.35 | 24,077 |
2025-02-07 | $28.60 | $28.62 | $28.38 | $28.46 | $28.40 | 119,471 |
2025-02-06 | $28.60 | $28.66 | $28.55 | $28.64 | $28.58 | 61,317 |
2025-02-05 | $28.75 | $28.75 | $28.54 | $28.64 | $28.58 | 178,172 |
2025-02-04 | $28.50 | $28.60 | $28.46 | $28.60 | $28.54 | 324,454 |
2025-02-03 | $28.26 | $28.35 | $27.97 | $28.30 | $28.24 | 1,063,770 |
2025-01-31 | $28.56 | $28.68 | $28.49 | $28.53 | $28.42 | 32,258 |
2025-01-30 | $28.52 | $28.67 | $28.50 | $28.57 | $28.46 | 14,547 |
2025-01-29 | $28.38 | $28.49 | $28.38 | $28.44 | $28.33 | 9,406 |
2025-01-28 | $28.51 | $28.63 | $28.45 | $28.51 | $28.40 | 94,241 |
2025-01-27 | $28.74 | $28.74 | $28.62 | $28.67 | $28.56 | 23,782 |
2025-01-24 | $28.53 | $28.70 | $28.52 | $28.66 | $28.66 | 61,189 |
2025-01-23 | $28.58 | $28.58 | $28.38 | $28.47 | $28.47 | 27,643 |
2025-01-22 | $28.60 | $28.60 | $28.42 | $28.44 | $28.44 | 19,499 |
2025-01-21 | $28.33 | $28.48 | $28.33 | $28.48 | $28.48 | 11,539 |
2025-01-17 | $28.07 | $28.18 | $27.97 | $28.00 | $28.00 | 48,236 |
2025-01-16 | $27.97 | $28.09 | $27.87 | $28.01 | $28.01 | 18,682 |
2025-01-15 | $28.27 | $28.27 | $27.93 | $28.01 | $28.01 | 16,526 |
2025-01-14 | $27.84 | $27.88 | $27.79 | $27.87 | $27.87 | 18,758 |
2025-01-13 | $27.92 | $27.97 | $27.69 | $27.72 | $27.72 | 90,534 |
2025-01-10 | $27.90 | $27.94 | $27.79 | $27.79 | $27.79 | 31,991 |
2025-01-08 | $28.24 | $28.24 | $28.02 | $28.09 | $28.09 | 27,101 |
2025-01-07 | $28.40 | $28.40 | $28.23 | $28.26 | $28.26 | 11,845 |
2025-01-06 | $28.20 | $28.40 | $28.20 | $28.35 | $28.35 | 18,243 |
2025-01-03 | $28.01 | $28.23 | $28.01 | $28.21 | $28.21 | 12,797 |
2025-01-02 | $28.46 | $28.62 | $28.05 | $28.10 | $28.10 | 92,204 |
2024-12-31 | $28.53 | $28.53 | $28.28 | $28.36 | $28.36 | 160,234 |
2024-12-30 | $28.64 | $28.64 | $28.33 | $28.50 | $28.50 | 20,893 |
2024-12-27 | $28.57 | $28.66 | $28.51 | $28.58 | $28.58 | 27,274 |
2024-12-26 | $28.76 | $28.76 | $28.44 | $28.58 | $28.58 | 9,418 |
2024-12-24 | $28.49 | $28.53 | $28.42 | $28.46 | $28.46 | 48,717 |
2024-12-23 | $28.53 | $28.56 | $28.42 | $28.53 | $28.53 | 34,862 |
2024-12-20 | $28.35 | $28.67 | $28.35 | $28.60 | $28.60 | 10,467 |
2024-12-19 | $28.21 | $28.56 | $28.02 | $28.40 | $28.40 | 15,812 |
2024-12-18 | $29.01 | $29.01 | $28.42 | $28.52 | $28.46 | 19,856 |
2024-12-17 | $28.80 | $29.01 | $28.80 | $28.92 | $28.86 | 26,192 |
2024-12-16 | $28.96 | $29.03 | $28.91 | $28.95 | $28.89 | 39,974 |
2024-12-13 | $28.89 | $28.99 | $28.74 | $28.97 | $28.97 | 18,864 |
2024-12-12 | $29.13 | $29.13 | $28.89 | $28.89 | $28.89 | 69,551 |
2024-12-11 | $29.23 | $29.23 | $29.12 | $29.15 | $29.15 | 28,126 |
2024-12-10 | $29.45 | $29.45 | $29.17 | $29.26 | $29.26 | 25,324 |
2024-12-09 | $29.44 | $29.44 | $29.28 | $29.29 | $29.29 | 104,571 |
2024-12-06 | $29.53 | $29.63 | $29.29 | $29.35 | $29.35 | 26,021 |
2024-12-05 | $29.50 | $29.50 | $29.24 | $29.38 | $29.38 | 86,235 |
2024-12-04 | $29.27 | $29.33 | $29.07 | $29.22 | $29.22 | 44,422 |
2024-12-03 | $29.12 | $29.45 | $28.97 | $29.15 | $29.15 | 14,294 |
2024-12-02 | $29.15 | $29.26 | $28.77 | $29.24 | $29.24 | 45,721 |
2024-11-29 | $29.40 | $29.40 | $29.22 | $29.36 | $29.36 | 8,623 |
2024-11-27 | $28.98 | $29.23 | $28.98 | $29.19 | $29.19 | 25,406 |
2024-11-26 | $28.92 | $28.94 | $28.84 | $28.94 | $28.94 | 8,377 |
2024-11-25 | $28.07 | $29.11 | $28.07 | $28.97 | $28.97 | 28,267 |
2024-11-22 | $28.84 | $28.84 | $28.63 | $28.72 | $28.72 | 21,555 |
2024-11-21 | $28.89 | $28.97 | $28.76 | $28.80 | $28.80 | 69,302 |
2024-11-20 | $28.94 | $28.96 | $28.88 | $28.94 | $28.94 | 11,305 |
2024-11-19 | $29.18 | $29.18 | $29.04 | $29.07 | $29.07 | 17,282 |
2024-11-18 | $28.84 | $29.13 | $28.84 | $29.06 | $29.06 | 29,163 |
2024-11-15 | $28.95 | $29.01 | $28.90 | $28.94 | $28.94 | 42,261 |
2024-11-14 | $28.98 | $29.08 | $28.93 | $28.95 | $28.95 | 12,823 |
2024-11-13 | $29.17 | $29.19 | $28.97 | $29.01 | $29.01 | 15,490 |
2024-11-12 | $29.19 | $29.23 | $29.10 | $29.16 | $29.16 | 52,062 |
2024-11-11 | $29.27 | $29.67 | $29.27 | $29.32 | $29.32 | 134,473 |
2024-11-08 | $29.56 | $29.58 | $29.41 | $29.50 | $29.50 | 49,258 |
2024-11-07 | $29.81 | $29.81 | $29.50 | $29.63 | $29.63 | 61,483 |
2024-11-06 | $30.06 | $30.06 | $29.28 | $29.43 | $29.43 | 112,482 |
2024-11-05 | $29.77 | $29.95 | $29.72 | $29.88 | $29.88 | 136,804 |
2024-11-04 | $29.76 | $29.86 | $29.70 | $29.70 | $29.70 | 259,167 |
2024-11-01 | $29.64 | $29.72 | $29.52 | $29.53 | $29.53 | 1,272,181 |
2024-10-31 | $29.67 | $29.67 | $29.58 | $29.67 | $29.60 | 18,404 |
2024-10-30 | $29.65 | $29.73 | $29.59 | $29.64 | $29.57 | 18,699 |
2024-10-29 | $29.73 | $29.73 | $29.60 | $29.68 | $29.61 | 8,691 |
2024-10-28 | $29.81 | $29.81 | $29.67 | $29.74 | $29.67 | 10,905 |
2024-10-25 | $29.79 | $29.79 | $29.63 | $29.63 | $29.63 | 9,027 |
2024-10-24 | $29.70 | $29.79 | $29.48 | $29.75 | $29.75 | 15,551 |
2024-10-23 | $29.68 | $29.68 | $29.53 | $29.62 | $29.62 | 43,553 |
2024-10-22 | $29.67 | $29.67 | $29.63 | $29.64 | $29.64 | 8,001 |
2024-10-21 | $29.93 | $29.93 | $29.69 | $29.69 | $29.69 | 17,033 |
2024-10-18 | $29.86 | $29.98 | $29.86 | $29.96 | $29.96 | 27,459 |
2024-10-17 | $29.80 | $29.86 | $29.77 | $29.78 | $29.78 | 22,219 |
2024-10-16 | $29.94 | $29.94 | $29.83 | $29.87 | $29.87 | 39,460 |
2024-10-15 | $30.12 | $30.12 | $29.83 | $29.87 | $29.87 | 12,657 |
2024-10-14 | $29.93 | $29.93 | $29.84 | $29.85 | $29.85 | 18,091 |
2024-10-11 | $29.96 | $29.96 | $29.89 | $29.94 | $29.94 | 16,981 |
2024-10-10 | $29.83 | $29.92 | $29.83 | $29.92 | $29.92 | 19,281 |
2024-10-09 | $29.97 | $29.97 | $29.90 | $29.90 | $29.90 | 39,783 |
2024-10-08 | $30.02 | $30.11 | $29.94 | $30.05 | $30.05 | 18,963 |
2024-10-07 | $29.99 | $30.04 | $29.99 | $29.99 | $29.99 | 35,933 |
2024-10-04 | $30.21 | $30.21 | $30.01 | $30.07 | $30.07 | 14,384 |
2024-10-03 | $30.34 | $30.34 | $30.19 | $30.24 | $30.24 | 18,701 |
2024-10-02 | $30.40 | $30.40 | $30.34 | $30.37 | $30.37 | 9,836 |
2024-10-01 | $31.41 | $31.41 | $30.43 | $30.49 | $30.49 | 15,067 |
2024-09-30 | $30.73 | $30.75 | $30.56 | $30.60 | $30.54 | 33,473 |
2024-09-27 | $30.75 | $30.79 | $30.65 | $30.73 | $30.73 | 24,187 |
2024-09-26 | $30.76 | $30.76 | $30.60 | $30.67 | $30.67 | 237,627 |
2024-09-25 | $30.85 | $30.85 | $30.55 | $30.58 | $30.58 | 10,053 |
2024-09-24 | $30.62 | $30.78 | $30.61 | $30.78 | $30.78 | 6,784 |
2024-09-23 | $30.61 | $30.65 | $30.56 | $30.62 | $30.62 | 9,148 |
2024-09-20 | $30.67 | $30.69 | $30.59 | $30.67 | $30.67 | 12,078 |
2024-09-19 | $30.53 | $30.68 | $30.50 | $30.64 | $30.64 | 21,411 |
2024-09-18 | $30.59 | $30.68 | $30.43 | $30.49 | $30.49 | 14,211 |
2024-09-17 | $30.58 | $30.58 | $30.50 | $30.52 | $30.52 | 7,501 |
2024-09-16 | $30.44 | $30.60 | $30.44 | $30.59 | $30.59 | 16,817 |
2024-09-13 | $30.43 | $30.43 | $30.37 | $30.39 | $30.39 | 9,954 |
2024-09-12 | $30.23 | $30.33 | $30.17 | $30.33 | $30.33 | 53,329 |
2024-09-11 | $30.17 | $30.26 | $30.14 | $30.21 | $30.21 | 11,167 |
2024-09-10 | $30.21 | $30.26 | $30.16 | $30.24 | $30.24 | 8,178 |
2024-09-09 | $30.35 | $30.35 | $30.21 | $30.27 | $30.27 | 9,874 |
2024-09-06 | $30.27 | $30.51 | $30.27 | $30.33 | $30.33 | 11,124 |
2024-09-05 | $30.47 | $30.47 | $30.29 | $30.38 | $30.38 | 10,856 |
2024-09-04 | $30.17 | $30.39 | $30.15 | $30.31 | $30.31 | 28,187 |
2024-09-03 | $30.30 | $30.39 | $30.02 | $30.09 | $30.09 | 33,954 |
2024-08-30 | $30.35 | $30.35 | $30.11 | $30.15 | $30.09 | 25,314 |
2024-08-29 | $30.22 | $30.35 | $30.17 | $30.28 | $30.22 | 288,708 |
2024-08-28 | $30.35 | $30.62 | $30.28 | $30.28 | $30.22 | 33,735 |
2024-08-27 | $30.42 | $30.59 | $30.41 | $30.53 | $30.47 | 25,408 |
2024-08-26 | $30.51 | $30.72 | $30.33 | $30.53 | $30.47 | 36,019 |
2024-08-23 | $30.34 | $30.62 | $30.28 | $30.61 | $30.55 | 50,563 |
2024-08-22 | $30.41 | $30.41 | $30.26 | $30.29 | $30.23 | 11,973 |
2024-08-21 | $30.37 | $30.51 | $30.32 | $30.49 | $30.43 | 23,441 |
2024-08-20 | $30.29 | $30.36 | $30.24 | $30.34 | $30.28 | 29,075 |
2024-08-19 | $30.02 | $30.28 | $30.01 | $30.20 | $30.14 | 26,513 |
2024-08-16 | $29.97 | $30.03 | $29.90 | $30.03 | $29.97 | 9,316 |
2024-08-15 | $29.96 | $29.96 | $29.76 | $29.90 | $29.84 | 10,587 |
2024-08-14 | $30.00 | $30.06 | $29.94 | $30.00 | $29.94 | 8,969 |
2024-08-13 | $29.77 | $29.94 | $29.77 | $29.94 | $29.88 | 12,858 |
2024-08-12 | $29.70 | $29.74 | $29.66 | $29.69 | $29.63 | 10,831 |
2024-08-09 | $29.72 | $29.78 | $29.68 | $29.76 | $29.70 | 347,615 |
2024-08-08 | $29.50 | $29.67 | $29.50 | $29.63 | $29.57 | 11,304 |
2024-08-07 | $29.66 | $29.69 | $29.62 | $29.63 | $29.57 | 26,276 |
2024-08-06 | $29.74 | $29.74 | $29.63 | $29.66 | $29.59 | 13,964 |
2024-08-05 | $29.75 | $29.89 | $29.66 | $29.68 | $29.62 | 55,619 |
2024-08-02 | $29.53 | $29.74 | $29.53 | $29.69 | $29.63 | 29,064 |
2024-08-01 | $29.34 | $29.39 | $29.27 | $29.32 | $29.26 | 38,396 |
2024-07-31 | $29.41 | $29.52 | $29.39 | $29.46 | $29.34 | 14,982 |
2024-07-30 | $29.34 | $29.42 | $29.34 | $29.35 | $29.23 | 23,802 |
2024-07-29 | $29.34 | $29.39 | $29.30 | $29.36 | $29.24 | 11,467 |
2024-07-26 | $29.38 | $29.45 | $29.38 | $29.43 | $29.43 | 4,290 |
2024-07-25 | $29.37 | $29.43 | $29.30 | $29.34 | $29.34 | 16,038 |
2024-07-24 | $29.37 | $29.44 | $29.33 | $29.37 | $29.37 | 19,193 |
2024-07-23 | $29.34 | $29.37 | $29.34 | $29.35 | $29.35 | 4,176 |
2024-07-22 | $29.46 | $29.46 | $29.35 | $29.40 | $29.40 | 10,603 |
2024-07-19 | $29.49 | $29.49 | $29.39 | $29.42 | $29.42 | 6,841 |
2024-07-18 | $29.65 | $29.65 | $29.43 | $29.46 | $29.46 | 15,501 |
2024-07-17 | $29.28 | $29.59 | $29.28 | $29.54 | $29.54 | 10,496 |
2024-07-16 | $29.37 | $29.51 | $29.37 | $29.49 | $29.49 | 6,529 |
2024-07-15 | $29.53 | $29.53 | $29.40 | $29.42 | $29.42 | 13,193 |
2024-07-12 | $29.38 | $29.45 | $29.37 | $29.45 | $29.45 | 22,195 |
2024-07-11 | $29.27 | $29.36 | $29.27 | $29.30 | $29.30 | 9,923 |
2024-07-10 | $29.09 | $29.14 | $29.09 | $29.13 | $29.13 | 33,312 |
2024-07-09 | $29.09 | $29.09 | $29.02 | $29.02 | $29.02 | 13,577 |
2024-07-08 | $29.10 | $29.20 | $29.10 | $29.12 | $29.12 | 54,311 |
2024-07-05 | $29.10 | $29.14 | $29.04 | $29.14 | $29.14 | 24,803 |
2024-07-03 | $29.10 | $29.10 | $28.91 | $28.99 | $28.99 | 11,463 |
2024-07-02 | $28.73 | $29.04 | $28.68 | $29.04 | $29.04 | 11,332 |
2024-07-01 | $28.62 | $28.86 | $28.62 | $28.70 | $28.70 | 53,829 |
2024-06-28 | $28.78 | $28.78 | $28.72 | $28.72 | $28.66 | 49,063 |
2024-06-27 | $28.67 | $28.75 | $28.67 | $28.71 | $28.65 | 20,389 |
2024-06-26 | $28.60 | $28.69 | $28.60 | $28.63 | $28.57 | 6,208 |
2024-06-25 | $28.79 | $28.81 | $28.75 | $28.80 | $28.74 | 13,414 |
2024-06-24 | $28.84 | $28.84 | $28.76 | $28.82 | $28.76 | 14,935 |
2024-06-21 | $28.71 | $28.71 | $28.64 | $28.70 | $28.70 | 40,465 |
2024-06-20 | $28.73 | $28.76 | $28.69 | $28.69 | $28.69 | 5,845 |
2024-06-18 | $28.83 | $28.87 | $28.47 | $28.82 | $28.82 | 5,700 |
2024-06-17 | $28.76 | $28.94 | $28.60 | $28.94 | $28.94 | 7,214 |
2024-06-14 | $28.66 | $28.74 | $28.52 | $28.64 | $28.64 | 52,451 |
2024-06-13 | $28.96 | $28.96 | $28.78 | $28.85 | $28.85 | 11,331 |
2024-06-12 | $28.91 | $29.07 | $28.89 | $28.89 | $28.89 | 12,572 |
2024-06-11 | $28.56 | $28.72 | $28.54 | $28.65 | $28.65 | 53,918 |
2024-06-10 | $28.56 | $28.67 | $28.53 | $28.67 | $28.67 | 12,708 |
2024-06-07 | $28.94 | $28.94 | $28.65 | $28.65 | $28.65 | 17,257 |
2024-06-06 | $29.01 | $29.18 | $29.01 | $29.13 | $29.13 | 37,886 |
2024-06-05 | $29.08 | $29.15 | $29.06 | $29.09 | $29.09 | 9,274 |
2024-06-04 | $29.14 | $29.15 | $29.08 | $29.12 | $29.12 | 7,528 |
2024-06-03 | $28.94 | $29.12 | $28.92 | $29.11 | $29.11 | 41,569 |
2024-05-31 | $28.89 | $29.05 | $28.89 | $28.93 | $28.87 | 13,738 |
2024-05-30 | $28.88 | $28.96 | $28.87 | $28.93 | $28.87 | 17,139 |
2024-05-29 | $28.99 | $28.99 | $28.77 | $28.77 | $28.71 | 4,316 |
2024-05-28 | $29.06 | $29.13 | $29.01 | $29.02 | $28.96 | 9,109 |
2024-05-24 | $28.98 | $29.04 | $28.96 | $29.04 | $29.04 | 27,752 |
2024-05-23 | $29.10 | $29.10 | $28.86 | $28.87 | $28.87 | 6,950 |
2024-05-22 | $29.15 | $29.15 | $28.90 | $28.98 | $28.98 | 42,850 |
2024-05-21 | $29.11 | $29.16 | $29.11 | $29.15 | $29.15 | 36,224 |
2024-05-20 | $29.05 | $29.14 | $29.05 | $29.08 | $29.08 | 12,554 |
2024-05-17 | $29.19 | $29.19 | $29.12 | $29.14 | $29.14 | 7,815 |
2024-05-16 | $29.21 | $29.21 | $29.14 | $29.15 | $29.15 | 5,143 |
2024-05-15 | $29.11 | $29.29 | $29.11 | $29.29 | $29.29 | 8,328 |
2024-05-14 | $28.98 | $28.98 | $28.89 | $28.95 | $28.95 | 4,506 |
2024-05-13 | $28.90 | $28.94 | $28.83 | $28.85 | $28.85 | 39,432 |
2024-05-10 | $28.88 | $28.88 | $28.78 | $28.82 | $28.82 | 156,948 |
2024-05-09 | $28.83 | $28.92 | $28.82 | $28.90 | $28.90 | 10,441 |
2024-05-08 | $28.86 | $28.86 | $28.78 | $28.83 | $28.83 | 8,534 |
2024-05-07 | $29.07 | $29.07 | $28.84 | $28.91 | $28.91 | 45,396 |
2024-05-06 | $28.95 | $28.96 | $28.89 | $28.91 | $28.91 | 13,769 |
2024-05-03 | $28.82 | $28.91 | $28.80 | $28.88 | $28.88 | 31,965 |
2024-05-02 | $28.47 | $28.67 | $28.47 | $28.64 | $28.64 | 17,043 |
2024-05-01 | $28.42 | $28.60 | $28.39 | $28.49 | $28.49 | 13,643 |
2024-04-30 | $28.50 | $28.54 | $28.44 | $28.45 | $28.39 | 12,896 |
2024-04-29 | $28.60 | $28.71 | $28.35 | $28.70 | $28.64 | 7,158 |
2024-04-26 | $28.69 | $28.69 | $28.53 | $28.67 | $28.61 | 22,174 |
2024-04-25 | $28.48 | $28.58 | $28.44 | $28.57 | $28.51 | 5,867 |
2024-04-24 | $28.77 | $28.77 | $28.46 | $28.55 | $28.49 | 11,479 |
2024-04-23 | $28.53 | $28.70 | $28.53 | $28.68 | $28.62 | 6,976 |
2024-04-22 | $28.43 | $28.54 | $28.35 | $28.52 | $28.46 | 3,892 |
2024-04-19 | $28.48 | $28.51 | $28.40 | $28.46 | $28.46 | 10,448 |
2024-04-18 | $28.41 | $28.51 | $28.38 | $28.41 | $28.41 | 6,733 |
2024-04-17 | $28.34 | $28.53 | $28.29 | $28.50 | $28.50 | 11,882 |
2024-04-16 | $28.43 | $28.43 | $28.29 | $28.31 | $28.31 | 5,294 |
2024-04-15 | $28.54 | $28.54 | $28.44 | $28.46 | $28.46 | 9,179 |
2024-04-12 | $28.87 | $28.87 | $28.57 | $28.62 | $28.62 | 37,372 |
2024-04-11 | $28.87 | $28.90 | $28.67 | $28.80 | $28.80 | 22,898 |
2024-04-10 | $29.15 | $29.15 | $28.72 | $28.85 | $28.85 | 12,965 |
2024-04-09 | $29.48 | $29.48 | $29.22 | $29.27 | $29.27 | 15,734 |
2024-04-08 | $29.16 | $29.20 | $29.13 | $29.13 | $29.13 | 10,096 |
2024-04-05 | $29.28 | $29.28 | $29.09 | $29.17 | $29.17 | 19,478 |
2024-04-04 | $29.32 | $29.36 | $29.16 | $29.17 | $29.17 | 10,889 |
2024-04-03 | $29.01 | $29.18 | $28.94 | $29.18 | $29.18 | 18,015 |
2024-04-02 | $29.08 | $29.08 | $28.88 | $28.98 | $28.98 | 31,438 |
2024-04-01 | $29.19 | $29.19 | $28.81 | $28.94 | $28.94 | 96,895 |
2024-03-28 | $29.17 | $29.21 | $29.11 | $29.11 | $29.05 | 22,690 |
2024-03-27 | $29.19 | $29.24 | $29.19 | $29.20 | $29.14 | 8,098 |
2024-03-26 | $29.19 | $29.20 | $29.11 | $29.16 | $29.10 | 10,218 |
2024-03-25 | $29.14 | $29.18 | $29.12 | $29.13 | $29.07 | 15,208 |
2024-03-22 | $29.48 | $29.48 | $29.08 | $29.10 | $29.04 | 12,449 |
2024-03-21 | $29.26 | $29.37 | $29.13 | $29.13 | $29.07 | 19,108 |
2024-03-20 | $29.07 | $29.33 | $29.07 | $29.33 | $29.27 | 80,694 |
2024-03-19 | $29.18 | $29.18 | $29.09 | $29.14 | $29.08 | 9,838 |
2024-03-18 | $29.22 | $29.22 | $29.09 | $29.16 | $29.10 | 19,716 |
2024-03-15 | $29.20 | $29.23 | $29.15 | $29.21 | $29.21 | 25,759 |
2024-03-14 | $29.39 | $29.39 | $29.14 | $29.19 | $29.19 | 39,892 |
2024-03-13 | $29.40 | $29.54 | $29.39 | $29.39 | $29.39 | 28,807 |
2024-03-12 | $29.30 | $29.40 | $29.30 | $29.40 | $29.40 | 17,456 |
2024-03-11 | $29.54 | $29.54 | $29.34 | $29.34 | $29.34 | 25,351 |
2024-03-08 | $29.53 | $29.56 | $29.42 | $29.46 | $29.46 | 23,537 |
2024-03-07 | $29.25 | $29.42 | $29.25 | $29.40 | $29.40 | 59,220 |
2024-03-06 | $29.10 | $29.24 | $29.08 | $29.14 | $29.14 | 159,528 |
2024-03-05 | $29.10 | $29.18 | $29.00 | $29.05 | $29.05 | 105,071 |
2024-03-04 | $28.93 | $29.01 | $28.88 | $29.01 | $29.01 | 77,810 |
2024-03-01 | $28.80 | $28.97 | $28.80 | $28.94 | $28.94 | 23,002 |
2024-02-29 | $28.91 | $28.94 | $28.81 | $28.82 | $28.75 | 32,587 |
2024-02-28 | $28.99 | $28.99 | $28.85 | $28.92 | $28.85 | 22,683 |
2024-02-27 | $29.05 | $29.05 | $28.89 | $28.95 | $28.88 | 15,864 |
2024-02-26 | $28.93 | $29.02 | $28.92 | $28.95 | $28.88 | 17,450 |
2024-02-23 | $28.97 | $29.09 | $28.95 | $28.98 | $28.91 | 25,937 |
2024-02-22 | $28.88 | $29.03 | $28.87 | $28.93 | $28.93 | 12,317 |
2024-02-21 | $28.99 | $28.99 | $28.77 | $28.92 | $28.92 | 153,316 |
2024-02-20 | $29.07 | $29.09 | $28.86 | $28.92 | $28.92 | 33,900 |
2024-02-16 | $28.75 | $28.88 | $28.65 | $28.82 | $28.82 | 93,898 |
2024-02-15 | $28.94 | $28.94 | $28.79 | $28.91 | $28.91 | 77,180 |
2024-02-14 | $28.54 | $28.75 | $28.30 | $28.70 | $28.70 | 48,853 |
2024-02-13 | $28.69 | $28.69 | $28.44 | $28.49 | $28.49 | 75,712 |
2024-02-12 | $28.69 | $28.84 | $28.69 | $28.78 | $28.78 | 96,214 |
2024-02-09 | $28.69 | $28.82 | $28.69 | $28.78 | $28.78 | 58,258 |
2024-02-08 | $28.76 | $28.80 | $28.69 | $28.75 | $28.75 | 99,823 |
2024-02-07 | $28.74 | $28.89 | $28.74 | $28.81 | $28.81 | 155,141 |
2024-02-06 | $28.81 | $28.84 | $28.71 | $28.83 | $28.83 | 156,364 |
2024-02-05 | $28.73 | $28.83 | $28.58 | $28.70 | $28.70 | 111,513 |
2024-02-02 | $29.01 | $29.08 | $28.91 | $29.00 | $29.00 | 154,863 |
2024-02-01 | $29.09 | $29.30 | $29.05 | $29.28 | $29.28 | 1,121,490 |
2024-01-31 | $29.19 | $29.43 | $29.19 | $29.20 | $29.14 | 29,130 |
2024-01-30 | $29.18 | $29.32 | $29.17 | $29.26 | $29.20 | 30,484 |
2024-01-29 | $29.28 | $29.28 | $29.14 | $29.22 | $29.16 | 55,725 |
2024-01-26 | $29.29 | $29.30 | $29.12 | $29.23 | $29.23 | 80,382 |
2024-01-25 | $29.34 | $29.34 | $29.02 | $29.18 | $29.18 | 428,473 |
2024-01-24 | $29.43 | $29.43 | $29.18 | $29.18 | $29.18 | 63,299 |
2024-01-23 | $29.33 | $29.35 | $28.97 | $29.07 | $29.07 | 147,637 |
2024-01-22 | $29.40 | $29.40 | $29.16 | $29.22 | $29.22 | 33,473 |
2024-01-19 | $29.12 | $29.21 | $29.12 | $29.17 | $29.17 | 77,864 |
2024-01-18 | $29.17 | $29.17 | $29.02 | $29.08 | $29.08 | 62,350 |
2024-01-17 | $29.09 | $29.09 | $28.93 | $28.99 | $28.99 | 13,560 |
2024-01-16 | $29.44 | $29.44 | $29.09 | $29.09 | $29.09 | 21,859 |
2024-01-12 | $29.74 | $29.74 | $29.50 | $29.57 | $29.57 | 12,408 |
2024-01-11 | $29.64 | $29.64 | $29.39 | $29.58 | $29.58 | 16,517 |
2024-01-10 | $29.50 | $29.50 | $29.33 | $29.41 | $29.41 | 34,278 |
2024-01-09 | $29.54 | $29.54 | $29.29 | $29.37 | $29.37 | 53,079 |
2024-01-08 | $29.44 | $29.52 | $29.31 | $29.48 | $29.48 | 38,649 |
2024-01-05 | $29.46 | $29.50 | $29.17 | $29.30 | $29.30 | 101,791 |
2024-01-04 | $29.32 | $29.48 | $29.32 | $29.34 | $29.34 | 34,996 |
2024-01-03 | $29.64 | $29.64 | $29.33 | $29.46 | $29.46 | 62,551 |
2024-01-02 | $29.93 | $29.93 | $29.51 | $29.63 | $29.63 | 294,543 |
2023-12-29 | $30.19 | $30.19 | $29.90 | $29.93 | $29.93 | 44,813 |
2023-12-28 | $30.27 | $30.27 | $30.12 | $30.16 | $30.16 | 18,737 |
2023-12-27 | $30.24 | $30.31 | $30.09 | $30.27 | $30.27 | 65,616 |
2023-12-26 | $30.09 | $30.09 | $29.89 | $30.01 | $30.01 | 55,453 |
2023-12-22 | $30.14 | $30.14 | $29.86 | $29.96 | $29.96 | 13,274 |
2023-12-21 | $29.73 | $29.88 | $29.73 | $29.84 | $29.84 | 34,567 |
2023-12-20 | $29.98 | $29.98 | $29.64 | $29.68 | $29.68 | 29,767 |
2023-12-19 | $29.74 | $29.76 | $29.37 | $29.73 | $29.73 | 65,686 |
2023-12-18 | $29.53 | $29.53 | $29.18 | $29.48 | $29.48 | 69,600 |
2023-12-15 | $29.75 | $29.75 | $29.49 | $29.57 | $29.51 | 61,861 |
2023-12-14 | $29.61 | $29.78 | $29.57 | $29.68 | $29.62 | 18,358 |
2023-12-13 | $29.03 | $29.35 | $28.86 | $29.35 | $29.29 | 27,283 |
2023-12-12 | $28.95 | $28.95 | $28.79 | $28.95 | $28.89 | 35,161 |
2023-12-11 | $28.65 | $28.81 | $28.59 | $28.77 | $28.71 | 14,279 |
2023-12-08 | $28.70 | $28.81 | $28.66 | $28.73 | $28.73 | 19,738 |
2023-12-07 | $28.95 | $29.00 | $28.84 | $28.99 | $28.99 | 49,322 |
2023-12-06 | $28.96 | $28.96 | $28.83 | $28.87 | $28.87 | 109,082 |
2023-12-05 | $28.97 | $28.97 | $28.78 | $28.81 | $28.81 | 14,329 |
2023-12-04 | $28.93 | $28.93 | $28.46 | $28.88 | $28.88 | 167,559 |
2023-12-01 | $28.58 | $29.00 | $28.58 | $28.95 | $28.95 | 173,579 |
2023-11-30 | $28.85 | $28.92 | $28.77 | $28.88 | $28.82 | 312,564 |
2023-11-29 | $28.98 | $29.11 | $28.96 | $29.04 | $28.98 | 50,109 |
2023-11-28 | $28.95 | $29.02 | $28.86 | $28.99 | $28.93 | 131,996 |
2023-11-27 | $28.66 | $28.84 | $28.56 | $28.84 | $28.78 | 21,775 |
2023-11-24 | $28.44 | $28.66 | $28.44 | $28.54 | $28.54 | 19,665 |
2023-11-22 | $28.48 | $28.56 | $28.44 | $28.48 | $28.48 | 33,587 |
2023-11-21 | $28.85 | $28.85 | $28.54 | $28.63 | $28.63 | 70,546 |
2023-11-20 | $28.67 | $28.69 | $28.55 | $28.55 | $28.55 | 71,053 |
2023-11-17 | $28.47 | $28.63 | $28.43 | $28.54 | $28.54 | 52,743 |
2023-11-16 | $28.34 | $28.59 | $28.34 | $28.47 | $28.47 | 91,049 |
2023-11-15 | $28.47 | $28.51 | $28.21 | $28.22 | $28.22 | 124,303 |
2023-11-14 | $28.29 | $28.52 | $28.28 | $28.52 | $28.52 | 232,675 |
2023-11-13 | $27.90 | $27.90 | $27.69 | $27.86 | $27.86 | 48,580 |
2023-11-10 | $27.82 | $27.82 | $27.61 | $27.80 | $27.80 | 29,646 |
2023-11-09 | $27.98 | $28.00 | $27.69 | $27.81 | $27.81 | 137,470 |
2023-11-08 | $27.79 | $27.95 | $27.78 | $27.91 | $27.91 | 50,642 |
2023-11-07 | $27.59 | $27.82 | $27.52 | $27.81 | $27.81 | 138,822 |
2023-11-06 | $27.82 | $27.90 | $27.68 | $27.78 | $27.78 | 233,970 |
2023-11-03 | $27.73 | $28.00 | $27.73 | $27.97 | $27.97 | 94,967 |
2023-11-02 | $27.59 | $27.78 | $27.46 | $27.64 | $27.64 | 176,851 |
2023-11-01 | $27.40 | $27.46 | $26.91 | $27.35 | $27.35 | 1,298,661 |
2023-10-31 | $27.43 | $27.50 | $27.36 | $27.36 | $27.36 | 5,781 |
2023-10-30 | $27.38 | $27.51 | $27.32 | $27.49 | $27.49 | 15,541 |
2023-10-27 | $27.21 | $27.37 | $27.21 | $27.31 | $27.31 | 12,623 |
2023-10-26 | $27.18 | $27.25 | $26.82 | $27.16 | $27.16 | 29,801 |
2023-10-25 | $27.18 | $27.22 | $27.07 | $27.22 | $27.22 | 143,128 |
2023-10-24 | $27.35 | $27.36 | $27.16 | $27.26 | $27.26 | 37,472 |
2023-10-23 | $27.08 | $27.35 | $27.08 | $27.34 | $27.34 | 35,671 |
2023-10-20 | $27.11 | $27.16 | $27.08 | $27.09 | $27.09 | 31,848 |
2023-10-19 | $27.00 | $27.13 | $26.97 | $27.04 | $27.04 | 14,512 |
2023-10-18 | $27.13 | $27.16 | $26.94 | $26.95 | $26.95 | 36,891 |
2023-10-17 | $27.06 | $27.19 | $27.06 | $27.09 | $27.09 | 10,975 |
2023-10-16 | $27.14 | $27.25 | $27.14 | $27.20 | $27.20 | 4,481 |
2023-10-13 | $27.23 | $27.23 | $27.08 | $27.17 | $27.17 | 12,187 |
2023-10-12 | $27.40 | $27.40 | $27.10 | $27.10 | $27.10 | 28,429 |
2023-10-11 | $27.49 | $27.49 | $27.35 | $27.45 | $27.45 | 51,627 |
2023-10-10 | $27.28 | $27.41 | $27.25 | $27.32 | $27.32 | 91,072 |
2023-10-09 | $27.12 | $27.29 | $27.12 | $27.29 | $27.29 | 92,494 |
2023-10-06 | $27.00 | $27.22 | $26.89 | $27.10 | $27.10 | 673,804 |
2023-10-05 | $27.00 | $27.14 | $26.96 | $27.14 | $27.14 | 25,407 |
2023-10-04 | $26.95 | $27.01 | $26.79 | $26.98 | $26.98 | 99,073 |
2023-10-03 | $26.97 | $26.98 | $26.70 | $26.83 | $26.83 | 61,411 |
2023-10-02 | $27.11 | $27.17 | $26.92 | $26.97 | $26.97 | 241,394 |
2023-09-29 | $27.36 | $27.41 | $27.13 | $27.13 | $27.07 | 91,082 |
2023-09-28 | $27.14 | $27.19 | $27.05 | $27.19 | $27.13 | 69,889 |
2023-09-27 | $27.28 | $27.28 | $27.03 | $27.10 | $27.04 | 114,779 |
2023-09-26 | $27.43 | $27.45 | $27.32 | $27.33 | $27.27 | 14,668 |
2023-09-25 | $27.48 | $27.48 | $27.40 | $27.44 | $27.38 | 55,755 |
2023-09-22 | $27.82 | $27.82 | $27.57 | $27.62 | $27.56 | 23,837 |
2023-09-21 | $27.64 | $27.71 | $27.61 | $27.65 | $27.59 | 30,511 |
2023-09-20 | $27.90 | $27.97 | $27.68 | $27.70 | $27.64 | 12,639 |
2023-09-19 | $27.78 | $27.80 | $27.75 | $27.75 | $27.69 | 13,514 |
2023-09-18 | $27.71 | $27.85 | $27.71 | $27.78 | $27.72 | 24,304 |
2023-09-15 | $27.84 | $27.84 | $27.76 | $27.81 | $27.75 | 12,767 |
2023-09-14 | $27.91 | $27.92 | $27.74 | $27.80 | $27.74 | 22,729 |
2023-09-13 | $28.02 | $28.02 | $27.85 | $27.91 | $27.85 | 74,683 |
2023-09-12 | $27.92 | $27.98 | $27.90 | $27.95 | $27.89 | 12,250 |
2023-09-11 | $27.98 | $28.04 | $27.90 | $28.04 | $27.98 | 19,013 |
2023-09-08 | $27.95 | $27.95 | $27.87 | $27.88 | $27.88 | 21,622 |
2023-09-07 | $27.82 | $27.90 | $27.74 | $27.85 | $27.85 | 31,570 |
2023-09-06 | $27.98 | $27.98 | $27.74 | $27.85 | $27.85 | 21,979 |
2023-09-05 | $28.10 | $28.10 | $27.84 | $27.92 | $27.92 | 55,381 |
2023-09-01 | $28.44 | $28.44 | $28.13 | $28.17 | $28.17 | 255,426 |
2023-08-31 | $28.62 | $28.62 | $28.39 | $28.44 | $28.38 | 27,007 |
2023-08-30 | $28.51 | $28.54 | $28.44 | $28.49 | $28.49 | 26,538 |
2023-08-29 | $28.24 | $28.49 | $28.08 | $28.46 | $28.46 | 76,186 |
2023-08-28 | $28.14 | $28.24 | $28.11 | $28.24 | $28.24 | 35,901 |
2023-08-25 | $28.28 | $28.28 | $28.05 | $28.18 | $28.18 | 30,414 |
2023-08-24 | $28.25 | $28.40 | $28.18 | $28.19 | $28.19 | 109,003 |
2023-08-23 | $28.18 | $28.41 | $28.18 | $28.35 | $28.35 | 34,386 |
2023-08-22 | $28.16 | $28.19 | $28.05 | $28.14 | $28.14 | 37,536 |
2023-08-21 | $28.22 | $28.24 | $28.08 | $28.19 | $28.19 | 22,711 |
2023-08-18 | $28.17 | $28.27 | $28.16 | $28.27 | $28.27 | 21,489 |
2023-08-17 | $28.42 | $28.42 | $28.07 | $28.18 | $28.18 | 61,180 |
2023-08-16 | $28.34 | $28.37 | $28.11 | $28.13 | $28.13 | 161,503 |
2023-08-15 | $28.41 | $28.41 | $28.24 | $28.29 | $28.29 | 38,600 |
2023-08-14 | $28.43 | $28.47 | $28.26 | $28.40 | $28.40 | 76,615 |
2023-08-11 | $28.44 | $28.59 | $28.44 | $28.44 | $28.44 | 84,618 |
2023-08-10 | $28.81 | $28.90 | $28.64 | $28.68 | $28.68 | 84,760 |
2023-08-09 | $28.83 | $28.83 | $28.68 | $28.74 | $28.74 | 144,196 |
2023-08-08 | $28.71 | $28.80 | $28.66 | $28.74 | $28.74 | 122,942 |
2023-08-07 | $28.80 | $28.80 | $28.68 | $28.77 | $28.77 | 119,141 |
2023-08-04 | $28.79 | $28.89 | $28.69 | $28.78 | $28.78 | 388,658 |
2023-08-03 | $28.60 | $28.69 | $28.47 | $28.62 | $28.62 | 258,491 |
2023-08-02 | $28.77 | $28.77 | $28.58 | $28.68 | $28.68 | 326,614 |
2023-08-01 | $28.90 | $29.12 | $28.69 | $28.74 | $28.74 | 2,132,918 |
2023-07-31 | $28.84 | $28.93 | $28.82 | $28.83 | $28.77 | 37,140 |
2023-07-28 | $28.82 | $28.93 | $28.82 | $28.89 | $28.84 | 33,665 |
2023-07-27 | $29.01 | $29.01 | $28.59 | $28.60 | $28.55 | 53,140 |
2023-07-26 | $29.03 | $29.03 | $28.86 | $28.99 | $28.94 | 98,294 |
2023-07-25 | $28.84 | $28.96 | $28.84 | $28.90 | $28.85 | 12,261 |
2023-07-24 | $29.07 | $29.07 | $28.92 | $28.96 | $28.91 | 105,179 |
2023-07-21 | $29.08 | $29.08 | $29.01 | $29.01 | $28.96 | 4,867 |
2023-07-20 | $29.10 | $29.19 | $29.01 | $29.01 | $28.96 | 9,553 |
2023-07-19 | $29.40 | $29.40 | $29.23 | $29.34 | $29.29 | 20,782 |
2023-07-18 | $29.35 | $29.41 | $29.33 | $29.39 | $29.34 | 46,344 |
2023-07-17 | $29.23 | $29.39 | $29.17 | $29.22 | $29.17 | 28,895 |
2023-07-14 | $29.21 | $29.33 | $29.21 | $29.25 | $29.20 | 16,392 |
2023-07-13 | $29.16 | $29.35 | $29.16 | $29.29 | $29.24 | 18,169 |
2023-07-12 | $28.73 | $28.92 | $28.73 | $28.92 | $28.87 | 8,229 |
2023-07-11 | $28.44 | $28.46 | $28.35 | $28.46 | $28.41 | 7,919 |
2023-07-10 | $28.32 | $28.36 | $28.21 | $28.36 | $28.31 | 53,262 |
2023-07-07 | $28.13 | $28.33 | $28.09 | $28.30 | $28.30 | 4,875 |
2023-07-06 | $28.04 | $28.06 | $27.90 | $28.02 | $28.02 | 12,097 |
2023-07-05 | $28.30 | $28.30 | $28.10 | $28.16 | $28.16 | 31,662 |
2023-07-03 | $28.30 | $28.33 | $28.24 | $28.28 | $28.28 | 3,767 |
2023-06-30 | $28.31 | $28.39 | $28.31 | $28.38 | $28.33 | 17,299 |
2023-06-29 | $28.20 | $28.26 | $28.18 | $28.19 | $28.14 | 19,016 |
2023-06-28 | $28.56 | $28.56 | $28.35 | $28.43 | $28.38 | 12,779 |
2023-06-27 | $28.55 | $28.55 | $28.46 | $28.51 | $28.51 | 10,108 |
2023-06-26 | $28.43 | $28.48 | $28.37 | $28.43 | $28.43 | 6,073 |
2023-06-23 | $28.60 | $28.60 | $28.30 | $28.33 | $28.33 | 8,683 |
2023-06-22 | $28.62 | $28.62 | $28.32 | $28.42 | $28.42 | 11,353 |
2023-06-21 | $28.35 | $28.58 | $28.35 | $28.53 | $28.53 | 6,005 |
2023-06-20 | $28.36 | $28.45 | $28.34 | $28.45 | $28.45 | 6,714 |
2023-06-16 | $28.48 | $28.48 | $28.40 | $28.44 | $28.44 | 63,620 |
2023-06-15 | $28.29 | $28.44 | $28.23 | $28.44 | $28.44 | 11,887 |
2023-06-14 | $28.37 | $28.37 | $28.08 | $28.19 | $28.19 | 8,426 |
2023-06-13 | $28.15 | $28.24 | $28.03 | $28.04 | $28.04 | 48,324 |
2023-06-12 | $28.15 | $28.15 | $28.00 | $28.14 | $28.14 | 7,049 |
2023-06-09 | $28.14 | $28.14 | $28.06 | $28.06 | $28.06 | 39,375 |
2023-06-08 | $27.96 | $28.13 | $27.96 | $28.11 | $28.11 | 16,006 |
2023-06-07 | $28.08 | $28.08 | $27.77 | $27.81 | $27.81 | 56,886 |
2023-06-06 | $27.84 | $27.93 | $27.79 | $27.93 | $27.93 | 47,267 |
2023-06-05 | $27.81 | $27.91 | $27.81 | $27.84 | $27.84 | 18,600 |
2023-06-02 | $28.21 | $28.21 | $27.91 | $27.92 | $27.92 | 14,425 |
2023-06-01 | $28.03 | $28.15 | $28.03 | $28.12 | $28.12 | 179,496 |
2023-05-31 | $27.98 | $28.03 | $27.85 | $28.03 | $27.98 | 61,832 |
2023-05-30 | $27.94 | $28.04 | $27.90 | $28.04 | $27.99 | 63,077 |
2023-05-26 | $27.87 | $27.87 | $27.68 | $27.76 | $27.76 | 60,495 |
2023-05-25 | $27.82 | $27.82 | $27.68 | $27.70 | $27.70 | 23,366 |
2023-05-24 | $27.97 | $28.03 | $27.82 | $27.83 | $27.83 | 84,839 |
2023-05-23 | $28.08 | $28.08 | $27.92 | $27.94 | $27.94 | 78,925 |
2023-05-22 | $28.10 | $28.16 | $28.05 | $28.05 | $28.05 | 87,316 |
2023-05-19 | $27.91 | $28.22 | $27.91 | $28.09 | $28.09 | 47,250 |
2023-05-18 | $28.13 | $28.13 | $27.91 | $27.94 | $27.94 | 36,628 |
2023-05-17 | $28.34 | $28.34 | $28.18 | $28.20 | $28.20 | 154,247 |
2023-05-16 | $28.49 | $28.49 | $28.31 | $28.32 | $28.32 | 80,962 |
2023-05-15 | $28.45 | $28.52 | $28.38 | $28.45 | $28.45 | 49,315 |
2023-05-12 | $28.61 | $28.61 | $28.41 | $28.52 | $28.52 | 108,888 |
2023-05-11 | $28.70 | $28.75 | $28.62 | $28.64 | $28.64 | 121,138 |
2023-05-10 | $28.76 | $28.83 | $28.71 | $28.77 | $28.77 | 48,438 |
2023-05-09 | $28.71 | $28.71 | $28.57 | $28.63 | $28.63 | 43,812 |
2023-05-08 | $28.89 | $28.89 | $28.73 | $28.75 | $28.75 | 468,079 |
2023-05-05 | $28.79 | $28.86 | $28.72 | $28.81 | $28.81 | 163,799 |
2023-05-04 | $28.89 | $28.98 | $28.80 | $28.91 | $28.91 | 43,908 |
2023-05-03 | $28.89 | $28.97 | $28.78 | $28.95 | $28.95 | 193,143 |
2023-05-02 | $28.54 | $28.82 | $28.39 | $28.74 | $28.74 | 265,046 |
2023-05-01 | $28.65 | $28.84 | $28.49 | $28.56 | $28.56 | 1,981,494 |
2023-04-28 | $28.87 | $29.02 | $28.78 | $28.97 | $28.93 | 78,913 |
2023-04-27 | $28.70 | $28.75 | $28.66 | $28.69 | $28.69 | 51,620 |
2023-04-26 | $28.95 | $28.96 | $28.76 | $28.78 | $28.78 | 57,103 |
2023-04-25 | $28.72 | $28.74 | $28.64 | $28.74 | $28.74 | 39,160 |
2023-04-24 | $28.80 | $28.80 | $28.62 | $28.71 | $28.71 | 37,387 |
2023-04-21 | $28.59 | $28.79 | $28.56 | $28.79 | $28.79 | 683,787 |
2023-04-20 | $28.61 | $28.66 | $28.58 | $28.64 | $28.64 | 33,942 |
2023-04-19 | $28.65 | $28.65 | $28.50 | $28.60 | $28.60 | 117,497 |
2023-04-18 | $28.66 | $28.66 | $28.56 | $28.59 | $28.59 | 9,711 |
2023-04-17 | $28.67 | $28.67 | $28.43 | $28.52 | $28.52 | 400,304 |
2023-04-14 | $28.89 | $28.89 | $28.65 | $28.75 | $28.75 | 34,943 |
2023-04-13 | $28.94 | $29.01 | $28.89 | $28.89 | $28.89 | 66,333 |
2023-04-12 | $28.82 | $28.82 | $28.65 | $28.72 | $28.72 | 66,043 |
2023-04-11 | $28.65 | $28.65 | $28.53 | $28.60 | $28.60 | 27,651 |
2023-04-10 | $28.72 | $28.72 | $28.41 | $28.57 | $28.57 | 23,827 |
2023-04-06 | $28.73 | $28.90 | $28.69 | $28.84 | $28.84 | 95,143 |
2023-04-05 | $28.79 | $28.87 | $28.71 | $28.77 | $28.77 | 53,722 |
2023-04-04 | $28.59 | $28.85 | $28.57 | $28.85 | $28.85 | 54,603 |
2023-04-03 | $28.65 | $28.69 | $28.40 | $28.68 | $28.68 | 264,384 |
2023-03-31 | $28.51 | $28.61 | $28.46 | $28.54 | $28.49 | 84,781 |
2023-03-30 | $28.42 | $28.53 | $28.40 | $28.49 | $28.44 | 87,600 |
2023-03-29 | $28.34 | $28.34 | $28.15 | $28.31 | $28.26 | 24,203 |
2023-03-28 | $28.25 | $28.30 | $28.17 | $28.25 | $28.21 | 17,009 |
2023-03-27 | $28.37 | $28.37 | $28.12 | $28.20 | $28.20 | 177,497 |
2023-03-24 | $28.21 | $28.25 | $28.13 | $28.13 | $28.13 | 17,232 |
2023-03-23 | $28.49 | $28.57 | $28.33 | $28.34 | $28.34 | 47,889 |
2023-03-22 | $28.15 | $28.53 | $28.02 | $28.42 | $28.42 | 43,344 |
2023-03-21 | $28.24 | $28.24 | $28.07 | $28.12 | $28.12 | 28,153 |
2023-03-20 | $27.86 | $28.00 | $27.83 | $28.00 | $28.00 | 17,057 |
2023-03-17 | $27.57 | $27.78 | $27.45 | $27.68 | $27.68 | 275,631 |
2023-03-16 | $27.43 | $27.52 | $27.33 | $27.37 | $27.37 | 12,689 |
2023-03-15 | $27.79 | $27.79 | $27.29 | $27.40 | $27.40 | 93,886 |
2023-03-14 | $27.94 | $27.94 | $27.68 | $27.71 | $27.71 | 9,767 |
2023-03-13 | $27.94 | $27.99 | $27.85 | $27.94 | $27.94 | 25,646 |
2023-03-10 | $27.61 | $27.71 | $27.46 | $27.55 | $27.55 | 44,129 |
2023-03-09 | $27.29 | $27.33 | $27.19 | $27.32 | $27.32 | 94,000 |
2023-03-08 | $27.22 | $27.22 | $27.10 | $27.16 | $27.16 | 29,300 |
2023-03-07 | $27.44 | $27.44 | $27.07 | $27.09 | $27.09 | 19,835 |
2023-03-06 | $27.42 | $27.45 | $27.32 | $27.38 | $27.38 | 25,557 |
2023-03-03 | $27.33 | $27.42 | $27.24 | $27.35 | $27.35 | 124,004 |
2023-03-02 | $27.21 | $27.51 | $27.11 | $27.21 | $27.21 | 77,889 |
2023-03-01 | $27.41 | $27.44 | $27.26 | $27.31 | $27.31 | 386,945 |
2023-02-28 | $27.40 | $27.42 | $27.28 | $27.33 | $27.33 | 47,451 |
2023-02-27 | $27.40 | $27.48 | $27.37 | $27.39 | $27.39 | 31,653 |
2023-02-24 | $27.34 | $27.38 | $27.28 | $27.35 | $27.35 | 23,936 |
2023-02-23 | $27.65 | $27.65 | $27.34 | $27.61 | $27.61 | 73,943 |
2023-02-22 | $27.74 | $27.74 | $27.55 | $27.55 | $27.55 | 162,086 |
2023-02-21 | $27.98 | $27.98 | $27.64 | $27.64 | $27.64 | 26,380 |
2023-02-17 | $27.94 | $28.02 | $27.82 | $28.02 | $28.02 | 32,293 |
2023-02-16 | $28.09 | $28.09 | $27.79 | $27.90 | $27.90 | 80,932 |
2023-02-15 | $28.08 | $28.08 | $27.93 | $28.02 | $28.02 | 184,312 |
2023-02-14 | $28.22 | $28.27 | $28.06 | $28.15 | $28.15 | 39,715 |
2023-02-13 | $28.10 | $28.25 | $28.10 | $28.19 | $28.19 | 14,007 |
2023-02-10 | $28.28 | $28.31 | $28.15 | $28.19 | $28.19 | 96,540 |
2023-02-09 | $28.63 | $28.63 | $28.34 | $28.38 | $28.38 | 110,284 |
2023-02-08 | $28.35 | $28.45 | $28.27 | $28.37 | $28.37 | 66,681 |
2023-02-07 | $28.29 | $28.49 | $28.24 | $28.40 | $28.40 | 345,081 |
2023-02-06 | $28.53 | $28.70 | $28.36 | $28.45 | $28.45 | 60,787 |
2023-02-03 | $28.90 | $28.95 | $28.73 | $28.76 | $28.76 | 354,515 |
2023-02-02 | $29.36 | $29.58 | $29.18 | $29.27 | $29.27 | 393,781 |
2023-02-01 | $28.86 | $29.55 | $28.76 | $29.13 | $29.13 | 1,492,410 |
2023-01-31 | $28.59 | $28.71 | $28.54 | $28.65 | $28.61 | 24,796 |
2023-01-30 | $28.77 | $28.77 | $28.50 | $28.55 | $28.51 | 9,076 |
2023-01-27 | $28.69 | $28.78 | $28.63 | $28.75 | $28.71 | 101,083 |
2023-01-26 | $28.91 | $28.91 | $28.74 | $28.82 | $28.78 | 840,792 |
2023-01-25 | $28.93 | $29.00 | $28.83 | $28.94 | $28.94 | 61,171 |
2023-01-24 | $28.74 | $28.85 | $28.63 | $28.83 | $28.83 | 14,137 |
2023-01-23 | $28.65 | $28.73 | $28.64 | $28.68 | $28.68 | 15,815 |
2023-01-20 | $28.63 | $28.75 | $28.58 | $28.72 | $28.72 | 13,986 |
2023-01-19 | $28.74 | $28.82 | $28.57 | $28.79 | $28.79 | 200,829 |
2023-01-18 | $29.02 | $29.02 | $28.60 | $28.74 | $28.74 | 18,343 |
2023-01-17 | $28.62 | $28.73 | $28.61 | $28.66 | $28.66 | 26,674 |
2023-01-13 | $28.53 | $28.62 | $28.52 | $28.57 | $28.57 | 13,137 |
2023-01-12 | $28.61 | $28.66 | $28.31 | $28.60 | $28.60 | 13,688 |
2023-01-11 | $28.24 | $28.28 | $28.20 | $28.26 | $28.26 | 14,157 |
2023-01-10 | $28.04 | $28.11 | $27.95 | $28.05 | $28.05 | 11,110 |
2023-01-09 | $27.99 | $28.17 | $27.99 | $28.05 | $28.05 | 20,748 |
2023-01-06 | $27.49 | $27.96 | $27.49 | $27.96 | $27.96 | 8,825 |
2023-01-05 | $27.48 | $27.49 | $27.33 | $27.41 | $27.41 | 61,882 |
2023-01-04 | $27.84 | $27.84 | $27.63 | $27.77 | $27.77 | 69,044 |
2023-01-03 | $27.58 | $27.60 | $27.40 | $27.42 | $27.42 | 12,780 |
2022-12-30 | $27.66 | $27.72 | $27.59 | $27.72 | $27.72 | 451,296 |
2022-12-29 | $27.67 | $27.79 | $27.66 | $27.75 | $27.75 | 46,530 |
2022-12-28 | $27.60 | $27.61 | $27.44 | $27.49 | $27.49 | 45,484 |
2022-12-27 | $27.64 | $27.67 | $27.46 | $27.59 | $27.59 | 138,260 |
2022-12-23 | $27.57 | $27.61 | $27.53 | $27.54 | $27.54 | 16,680 |
2022-12-22 | $27.52 | $27.61 | $27.47 | $27.61 | $27.61 | 23,488 |
2022-12-21 | $27.80 | $27.80 | $27.57 | $27.68 | $27.68 | 37,406 |
2022-12-20 | $27.73 | $27.75 | $27.62 | $27.67 | $27.67 | 103,666 |
2022-12-19 | $27.76 | $27.87 | $27.65 | $27.78 | $27.78 | 150,411 |
2022-12-16 | $27.81 | $27.82 | $27.74 | $27.79 | $27.76 | 11,614 |
2022-12-15 | $28.22 | $28.22 | $27.82 | $27.94 | $27.92 | 12,248 |
2022-12-14 | $28.32 | $28.44 | $28.26 | $28.39 | $28.36 | 14,107 |
2022-12-13 | $28.42 | $28.42 | $28.19 | $28.27 | $28.25 | 15,697 |
2022-12-12 | $28.06 | $28.20 | $27.84 | $27.94 | $27.94 | 241,133 |
2022-12-09 | $27.98 | $28.01 | $27.92 | $27.92 | $27.92 | 10,084 |
2022-12-08 | $27.87 | $28.10 | $27.87 | $28.08 | $28.08 | 12,408 |
2022-12-07 | $28.12 | $28.32 | $28.02 | $28.07 | $28.07 | 31,009 |
2022-12-06 | $28.12 | $28.12 | $27.93 | $27.95 | $27.95 | 13,159 |
2022-12-05 | $28.11 | $28.11 | $27.89 | $27.92 | $27.92 | 13,640 |
2022-12-02 | $28.01 | $28.10 | $27.85 | $28.08 | $28.08 | 15,484 |
2022-12-01 | $28.03 | $28.10 | $27.91 | $28.10 | $28.10 | 252,508 |
2022-11-30 | $27.49 | $27.75 | $27.23 | $27.70 | $27.68 | 176,093 |
2022-11-29 | $27.50 | $27.50 | $27.30 | $27.33 | $27.31 | 173,835 |
2022-11-28 | $27.54 | $27.55 | $27.29 | $27.29 | $27.27 | 104,852 |
2022-11-25 | $27.33 | $27.49 | $27.33 | $27.48 | $27.46 | 1,558 |
2022-11-23 | $27.23 | $27.52 | $27.23 | $27.52 | $27.52 | 3,492 |
2022-11-22 | $27.08 | $27.18 | $27.01 | $27.18 | $27.18 | 19,653 |
2022-11-21 | $27.02 | $27.02 | $26.85 | $26.85 | $26.85 | 15,167 |
2022-11-18 | $27.16 | $27.24 | $27.09 | $27.12 | $27.12 | 8,592 |
2022-11-17 | $27.07 | $27.30 | $27.04 | $27.30 | $27.30 | 9,280 |
2022-11-16 | $27.28 | $27.42 | $27.20 | $27.36 | $27.36 | 88,076 |
2022-11-15 | $27.26 | $27.29 | $26.95 | $27.16 | $27.16 | 263,952 |
2022-11-14 | $26.88 | $27.08 | $26.83 | $26.94 | $26.94 | 117,909 |
2022-11-11 | $26.90 | $27.07 | $26.78 | $27.00 | $27.00 | 8,179 |
2022-11-10 | $26.51 | $26.77 | $26.51 | $26.72 | $26.72 | 43,990 |
2022-11-09 | $25.78 | $25.90 | $25.75 | $25.80 | $25.80 | 14,138 |
2022-11-08 | $25.75 | $25.98 | $25.66 | $25.89 | $25.89 | 29,670 |
2022-11-07 | $25.68 | $25.75 | $25.65 | $25.73 | $25.73 | 8,958 |
2022-11-04 | $25.39 | $25.67 | $25.31 | $25.67 | $25.67 | 10,756 |
2022-11-03 | $25.02 | $25.11 | $24.99 | $25.07 | $25.07 | 244,950 |
2022-11-02 | $25.58 | $25.78 | $25.34 | $25.34 | $25.34 | 30,024 |
2022-11-01 | $25.69 | $25.69 | $25.42 | $25.52 | $25.52 | 3,297 |
2022-10-31 | $25.57 | $25.57 | $25.39 | $25.42 | $25.40 | 13,271 |
2022-10-28 | $25.72 | $25.72 | $25.64 | $25.67 | $25.67 | 15,782 |
2022-10-27 | $25.89 | $26.00 | $25.80 | $25.84 | $25.84 | 4,731 |
2022-10-26 | $25.68 | $25.92 | $25.68 | $25.92 | $25.92 | 6,770 |
2022-10-25 | $25.33 | $25.60 | $25.33 | $25.49 | $25.49 | 43,285 |
2022-10-24 | $24.98 | $25.21 | $24.98 | $25.21 | $25.21 | 44,152 |
2022-10-21 | $24.66 | $24.97 | $24.66 | $24.97 | $24.97 | 63,071 |
2022-10-20 | $24.79 | $24.93 | $24.67 | $24.70 | $24.70 | 9,830 |
2022-10-19 | $24.81 | $24.81 | $24.67 | $24.69 | $24.69 | 32,202 |
2022-10-18 | $25.06 | $25.07 | $24.88 | $24.93 | $24.93 | 56,834 |
2022-10-17 | $24.84 | $25.01 | $24.84 | $24.87 | $24.87 | 54,590 |
2022-10-14 | $24.74 | $24.74 | $24.47 | $24.52 | $24.52 | 8,002 |
2022-10-13 | $24.22 | $24.78 | $24.22 | $24.65 | $24.65 | 36,534 |
2022-10-12 | $24.39 | $24.55 | $24.32 | $24.53 | $24.53 | 18,507 |
2022-10-11 | $24.51 | $24.78 | $24.46 | $24.52 | $24.52 | 32,078 |
2022-10-10 | $24.67 | $24.68 | $24.45 | $24.55 | $24.55 | 18,159 |
2022-10-07 | $24.85 | $25.00 | $24.76 | $24.80 | $24.80 | 14,971 |
2022-10-06 | $25.21 | $25.21 | $25.00 | $25.00 | $25.00 | 46,228 |
2022-10-05 | $25.45 | $25.45 | $25.27 | $25.41 | $25.41 | 31,432 |
2022-10-04 | $25.74 | $25.94 | $25.70 | $25.91 | $25.91 | 41,098 |
2022-10-03 | $25.16 | $25.37 | $25.12 | $25.33 | $25.33 | 15,900 |
2022-09-30 | $24.93 | $25.12 | $24.89 | $25.09 | $25.09 | 656,422 |
2022-09-29 | $24.67 | $25.11 | $24.67 | $24.95 | $24.95 | 44,535 |
2022-09-28 | $24.43 | $25.00 | $24.42 | $24.95 | $24.95 | 60,122 |
2022-09-27 | $24.48 | $24.51 | $24.18 | $24.36 | $24.36 | 30,541 |
2022-09-26 | $24.81 | $24.81 | $24.36 | $24.47 | $24.47 | 15,572 |
2022-09-23 | $25.19 | $25.19 | $24.84 | $24.90 | $24.90 | 20,123 |
2022-09-22 | $25.63 | $25.63 | $25.43 | $25.55 | $25.55 | 7,517 |
2022-09-21 | $25.95 | $25.95 | $25.60 | $25.60 | $25.60 | 5,700 |
2022-09-20 | $25.92 | $26.00 | $25.90 | $25.98 | $25.98 | 18,137 |
2022-09-19 | $26.14 | $26.29 | $26.14 | $26.25 | $26.25 | 15,144 |
2022-09-16 | $26.08 | $26.30 | $26.05 | $26.23 | $26.23 | 58,212 |
2022-09-15 | $26.30 | $26.38 | $26.25 | $26.31 | $26.31 | 53,153 |
2022-09-14 | $26.30 | $26.45 | $26.30 | $26.40 | $26.40 | 23,334 |
2022-09-13 | $26.55 | $26.55 | $26.32 | $26.32 | $26.32 | 10,770 |
2022-09-12 | $26.87 | $26.91 | $26.77 | $26.83 | $26.83 | 20,084 |
2022-09-09 | $26.61 | $26.77 | $26.58 | $26.60 | $26.60 | 56,235 |
2022-09-08 | $26.37 | $26.37 | $26.20 | $26.27 | $26.27 | 18,041 |
2022-09-07 | $26.28 | $26.70 | $26.28 | $26.70 | $26.70 | 54,003 |
2022-09-06 | $26.43 | $26.43 | $26.13 | $26.23 | $26.23 | 5,458 |
2022-09-02 | $26.63 | $26.69 | $26.49 | $26.55 | $26.55 | 7,744 |
2022-09-01 | $26.41 | $26.45 | $26.30 | $26.42 | $26.42 | 28,779 |
2022-08-31 | $26.62 | $26.74 | $26.57 | $26.64 | $26.63 | 13,461 |
2022-08-30 | $26.87 | $26.87 | $26.60 | $26.73 | $26.72 | 36,892 |
2022-08-29 | $26.76 | $26.79 | $26.73 | $26.74 | $26.73 | 9,407 |
2022-08-26 | $27.11 | $27.16 | $26.79 | $26.79 | $26.78 | 58,431 |
2022-08-25 | $27.00 | $27.08 | $26.98 | $27.08 | $27.07 | 44,886 |
2022-08-24 | $26.98 | $26.98 | $26.78 | $26.94 | $26.93 | 49,951 |
2022-08-23 | $26.81 | $27.04 | $26.81 | $26.96 | $26.95 | 7,955 |
2022-08-22 | $27.30 | $27.30 | $26.81 | $26.92 | $26.91 | 261,707 |
2022-08-19 | $27.41 | $27.42 | $27.29 | $27.42 | $27.41 | 28,382 |
2022-08-18 | $27.79 | $27.82 | $27.65 | $27.73 | $27.72 | 4,839 |
2022-08-17 | $28.19 | $28.19 | $27.92 | $28.03 | $28.01 | 18,180 |
2022-08-16 | $28.37 | $28.37 | $28.26 | $28.33 | $28.31 | 67,188 |
2022-08-15 | $28.58 | $28.58 | $28.39 | $28.42 | $28.40 | 10,014 |
2022-08-12 | $28.70 | $28.71 | $28.51 | $28.66 | $28.64 | 14,597 |
2022-08-11 | $28.90 | $28.90 | $28.59 | $28.59 | $28.57 | 19,462 |
2022-08-10 | $28.73 | $28.90 | $28.73 | $28.79 | $28.77 | 16,409 |
2022-08-09 | $28.52 | $28.52 | $28.38 | $28.42 | $28.40 | 8,418 |
2022-08-08 | $28.37 | $28.51 | $28.37 | $28.43 | $28.41 | 49,011 |
2022-08-05 | $28.37 | $28.41 | $28.33 | $28.40 | $28.38 | 7,612 |
2022-08-04 | $28.51 | $28.78 | $28.51 | $28.78 | $28.76 | 7,993 |
2022-08-03 | $28.48 | $28.58 | $28.34 | $28.58 | $28.56 | 15,513 |
2022-08-02 | $28.78 | $28.84 | $28.50 | $28.52 | $28.51 | 3,470 |
2022-08-01 | $28.89 | $28.95 | $28.83 | $28.93 | $28.91 | 151,388 |
2022-07-29 | $28.47 | $28.74 | $28.43 | $28.74 | $28.72 | 15,667 |
2022-07-28 | $28.46 | $28.61 | $28.42 | $28.56 | $28.54 | 8,263 |
2022-07-27 | $28.19 | $28.38 | $28.06 | $28.38 | $28.36 | 8,852 |
2022-07-26 | $28.24 | $28.24 | $28.06 | $28.13 | $28.11 | 19,808 |
2022-07-25 | $28.33 | $28.49 | $28.33 | $28.45 | $28.43 | 10,918 |
2022-07-22 | $28.28 | $28.50 | $28.24 | $28.26 | $28.24 | 22,030 |
2022-07-21 | $27.92 | $27.99 | $27.78 | $27.97 | $27.95 | 28,623 |
2022-07-20 | $28.07 | $28.08 | $27.82 | $27.88 | $27.86 | 15,741 |
2022-07-19 | $27.90 | $27.92 | $27.85 | $27.89 | $27.87 | 5,460 |
2022-07-18 | $27.69 | $27.76 | $27.67 | $27.69 | $27.67 | 11,690 |
2022-07-15 | $27.45 | $27.64 | $27.37 | $27.54 | $27.52 | 5,348 |
2022-07-14 | $27.15 | $27.40 | $27.10 | $27.30 | $27.28 | 15,537 |
2022-07-13 | $27.36 | $27.66 | $27.36 | $27.55 | $27.53 | 15,756 |
2022-07-12 | $27.64 | $27.68 | $27.54 | $27.55 | $27.53 | 25,667 |
2022-07-11 | $27.50 | $27.55 | $27.38 | $27.49 | $27.47 | 6,544 |
2022-07-08 | $27.65 | $27.71 | $27.57 | $27.68 | $27.66 | 10,242 |
2022-07-07 | $27.69 | $27.93 | $27.53 | $27.62 | $27.60 | 67,956 |
2022-07-06 | $27.75 | $27.76 | $27.60 | $27.66 | $27.64 | 20,156 |
2022-07-05 | $27.75 | $27.86 | $27.73 | $27.79 | $27.77 | 3,830 |
2022-07-01 | $28.04 | $28.15 | $27.99 | $28.15 | $28.13 | 13,712 |
2022-06-30 | $27.80 | $28.13 | $27.76 | $28.06 | $28.03 | 191,828 |
2022-06-29 | $27.94 | $28.10 | $27.72 | $27.80 | $27.77 | 309,799 |
2022-06-28 | $27.93 | $27.97 | $27.81 | $27.85 | $27.82 | 88,924 |
2022-06-27 | $28.13 | $28.21 | $28.13 | $28.13 | $28.10 | 18,263 |
2022-06-24 | $28.18 | $28.26 | $28.08 | $28.22 | $28.19 | 44,078 |
2022-06-23 | $28.11 | $28.20 | $28.05 | $28.20 | $28.17 | 42,812 |
2022-06-22 | $27.79 | $28.08 | $27.79 | $28.03 | $28.00 | 12,112 |
2022-06-21 | $27.68 | $27.87 | $27.68 | $27.72 | $27.69 | 25,890 |
2022-06-17 | $27.67 | $27.79 | $27.63 | $27.79 | $27.76 | 33,984 |
2022-06-16 | $27.56 | $27.87 | $27.38 | $27.81 | $27.78 | 11,094 |
2022-06-15 | $27.69 | $27.83 | $27.49 | $27.83 | $27.80 | 12,188 |
2022-06-14 | $27.61 | $27.62 | $27.21 | $27.26 | $27.23 | 53,081 |
2022-06-13 | $27.74 | $27.74 | $27.51 | $27.51 | $27.48 | 21,990 |
2022-06-10 | $28.42 | $28.45 | $28.24 | $28.28 | $28.25 | 23,839 |
2022-06-09 | $29.00 | $29.06 | $28.82 | $28.84 | $28.81 | 19,373 |
2022-06-08 | $29.38 | $29.40 | $29.25 | $29.26 | $29.23 | 10,225 |
2022-06-07 | $29.27 | $29.45 | $29.24 | $29.45 | $29.42 | 31,915 |
2022-06-06 | $29.42 | $29.43 | $29.28 | $29.34 | $29.31 | 16,848 |
2022-06-03 | $29.50 | $29.52 | $29.42 | $29.45 | $29.42 | 24,164 |
2022-06-02 | $29.52 | $29.61 | $29.45 | $29.59 | $29.56 | 14,772 |
2022-06-01 | $29.73 | $29.73 | $29.34 | $29.42 | $29.39 | 46,060 |
2022-05-31 | $29.68 | $29.74 | $29.57 | $29.71 | $29.67 | 35,035 |
2022-05-27 | $29.94 | $30.05 | $29.83 | $29.94 | $29.90 | 18,441 |
2022-05-26 | $29.80 | $29.84 | $29.75 | $29.78 | $29.74 | 15,738 |
2022-05-25 | $29.58 | $29.72 | $29.55 | $29.71 | $29.67 | 29,626 |
2022-05-24 | $29.67 | $29.82 | $29.66 | $29.82 | $29.78 | 33,124 |
2022-05-23 | $29.49 | $29.61 | $29.49 | $29.61 | $29.56 | 15,928 |
2022-05-20 | $29.36 | $29.36 | $29.25 | $29.32 | $29.28 | 38,936 |
2022-05-19 | $29.28 | $29.44 | $29.28 | $29.43 | $29.39 | 34,879 |
2022-05-18 | $29.16 | $29.16 | $29.02 | $29.04 | $29.00 | 23,690 |
2022-05-17 | $29.19 | $29.35 | $29.19 | $29.33 | $29.29 | 7,945 |
2022-05-16 | $29.08 | $29.14 | $29.06 | $29.10 | $29.06 | 8,821 |
2022-05-13 | $28.88 | $29.05 | $28.85 | $29.03 | $28.99 | 41,442 |
2022-05-12 | $29.07 | $29.08 | $28.94 | $28.95 | $28.91 | 35,877 |
2022-05-11 | $29.23 | $29.30 | $29.20 | $29.20 | $29.16 | 37,088 |
2022-05-10 | $29.24 | $29.24 | $28.74 | $29.13 | $29.09 | 25,544 |
2022-05-09 | $28.97 | $29.10 | $28.93 | $29.09 | $29.05 | 53,362 |
2022-05-06 | $29.14 | $29.51 | $29.01 | $29.06 | $29.02 | 23,559 |
2022-05-05 | $29.65 | $29.65 | $29.09 | $29.25 | $29.21 | 18,928 |
2022-05-04 | $29.33 | $29.63 | $29.25 | $29.60 | $29.55 | 16,955 |
2022-05-03 | $29.44 | $29.46 | $29.21 | $29.22 | $29.18 | 27,455 |
2022-05-02 | $29.35 | $29.38 | $29.24 | $29.31 | $29.27 | 19,780 |
2022-04-29 | $29.41 | $29.56 | $29.39 | $29.42 | $29.37 | 162,477 |
2022-04-28 | $29.49 | $29.49 | $29.36 | $29.43 | $29.38 | 26,634 |
2022-04-27 | $29.90 | $29.90 | $29.55 | $29.61 | $29.56 | 34,544 |
2022-04-26 | $30.07 | $30.07 | $29.94 | $30.05 | $30.00 | 29,588 |
2022-04-25 | $30.17 | $30.17 | $30.11 | $30.11 | $30.06 | 10,546 |
2022-04-22 | $30.33 | $30.33 | $30.20 | $30.25 | $30.19 | 26,212 |
2022-04-21 | $30.83 | $30.83 | $30.44 | $30.44 | $30.39 | 21,284 |
2022-04-20 | $30.72 | $30.72 | $30.65 | $30.72 | $30.67 | 23,395 |
2022-04-19 | $30.50 | $30.51 | $30.43 | $30.48 | $30.43 | 33,654 |
2022-04-18 | $30.51 | $30.65 | $30.51 | $30.56 | $30.51 | 21,206 |
2022-04-14 | $30.79 | $30.79 | $30.67 | $30.73 | $30.67 | 15,903 |
2022-04-13 | $30.66 | $30.98 | $30.66 | $30.95 | $30.89 | 21,563 |
2022-04-12 | $30.94 | $30.96 | $30.75 | $30.77 | $30.71 | 16,097 |
2022-04-11 | $30.93 | $30.94 | $30.83 | $30.83 | $30.78 | 32,159 |
2022-04-08 | $31.00 | $31.09 | $30.93 | $31.08 | $31.02 | 6,167 |
2022-04-07 | $31.24 | $31.26 | $31.12 | $31.14 | $31.09 | 19,570 |
2022-04-06 | $31.26 | $31.31 | $31.16 | $31.27 | $31.22 | 78,912 |
2022-04-05 | $31.76 | $31.76 | $31.32 | $31.36 | $31.30 | 29,383 |
2022-04-04 | $31.76 | $31.81 | $31.70 | $31.71 | $31.65 | 6,735 |
2022-04-01 | $31.79 | $31.85 | $31.74 | $31.83 | $31.77 | 17,194 |
2022-03-31 | $31.86 | $32.04 | $31.86 | $31.89 | $31.83 | 22,355 |
2022-03-30 | $31.82 | $32.02 | $31.82 | $31.99 | $31.93 | 29,498 |
2022-03-29 | $31.99 | $32.04 | $31.80 | $31.86 | $31.79 | 81,571 |
2022-03-28 | $31.53 | $31.65 | $31.51 | $31.60 | $31.54 | 11,073 |
2022-03-25 | $31.68 | $31.68 | $31.55 | $31.57 | $31.51 | 23,312 |
2022-03-24 | $31.56 | $31.69 | $31.48 | $31.69 | $31.62 | 14,709 |
2022-03-23 | $31.66 | $31.77 | $31.56 | $31.75 | $31.68 | 33,554 |
2022-03-22 | $31.76 | $31.77 | $31.67 | $31.73 | $31.67 | 32,285 |
2022-03-21 | $31.78 | $31.88 | $31.73 | $31.83 | $31.77 | 18,807 |
2022-03-18 | $31.82 | $32.02 | $31.79 | $32.02 | $31.96 | 8,914 |
2022-03-17 | $32.02 | $32.12 | $31.83 | $31.97 | $31.90 | 116,935 |
2022-03-16 | $31.68 | $31.83 | $31.53 | $31.83 | $31.77 | 13,562 |
2022-03-15 | $31.68 | $31.68 | $31.52 | $31.56 | $31.50 | 13,557 |
2022-03-14 | $31.57 | $31.65 | $31.49 | $31.49 | $31.43 | 18,403 |
2022-03-11 | $31.76 | $31.76 | $31.60 | $31.60 | $31.54 | 8,937 |
2022-03-10 | $31.89 | $31.90 | $31.77 | $31.82 | $31.76 | 28,700 |
2022-03-09 | $31.89 | $32.24 | $31.66 | $32.11 | $32.05 | 28,905 |
2022-03-08 | $31.73 | $31.84 | $31.67 | $31.72 | $31.65 | 23,062 |
2022-03-07 | $32.08 | $32.08 | $31.72 | $31.75 | $31.69 | 31,994 |
2022-03-04 | $32.15 | $32.26 | $32.14 | $32.24 | $32.18 | 23,173 |
2022-03-03 | $32.56 | $32.56 | $32.47 | $32.51 | $32.45 | 24,116 |
2022-03-02 | $32.61 | $32.75 | $32.61 | $32.69 | $32.63 | 14,703 |
2022-03-01 | $32.83 | $32.95 | $32.80 | $32.91 | $32.85 | 19,622 |
2022-02-28 | $32.71 | $32.90 | $32.60 | $32.90 | $32.83 | 21,518 |
2022-02-25 | $32.70 | $32.81 | $32.70 | $32.81 | $32.73 | 16,089 |
2022-02-24 | $32.49 | $32.66 | $32.30 | $32.64 | $32.57 | 19,993 |
2022-02-23 | $32.99 | $33.01 | $32.93 | $32.95 | $32.88 | 13,462 |
2022-02-22 | $33.01 | $33.08 | $33.00 | $33.01 | $32.94 | 9,172 |
2022-02-18 | $33.29 | $33.29 | $33.19 | $33.22 | $33.15 | 8,298 |
2022-02-17 | $33.19 | $33.31 | $33.19 | $33.25 | $33.18 | 12,470 |
2022-02-16 | $33.03 | $33.26 | $33.03 | $33.25 | $33.18 | 8,685 |
2022-02-15 | $33.00 | $33.11 | $33.00 | $33.11 | $33.04 | 15,877 |
2022-02-14 | $33.01 | $33.03 | $32.92 | $32.99 | $32.92 | 9,047 |
2022-02-11 | $33.39 | $33.39 | $33.18 | $33.25 | $33.18 | 17,851 |
2022-02-10 | $33.33 | $33.56 | $33.33 | $33.34 | $33.26 | 19,180 |
2022-02-09 | $33.52 | $33.60 | $33.52 | $33.56 | $33.49 | 11,933 |
2022-02-08 | $33.35 | $33.41 | $33.33 | $33.41 | $33.34 | 11,519 |
2022-02-07 | $33.25 | $33.47 | $33.25 | $33.45 | $33.38 | 35,506 |
2022-02-04 | $33.58 | $33.58 | $33.41 | $33.48 | $33.41 | 34,256 |
2022-02-03 | $33.70 | $33.79 | $33.67 | $33.75 | $33.68 | 8,768 |
2022-02-02 | $33.79 | $33.79 | $33.70 | $33.77 | $33.70 | 16,470 |
2022-02-01 | $33.66 | $33.66 | $33.56 | $33.64 | $33.57 | 19,198 |
2022-01-31 | $33.45 | $33.59 | $33.42 | $33.56 | $33.47 | 34,728 |
2022-01-28 | $33.40 | $33.45 | $33.36 | $33.43 | $33.34 | 16,284 |
2022-01-27 | $33.61 | $33.61 | $33.46 | $33.53 | $33.44 | 12,230 |
2022-01-26 | $34.02 | $34.02 | $33.78 | $33.78 | $33.69 | 12,620 |
2022-01-25 | $33.86 | $34.00 | $33.86 | $33.97 | $33.88 | 18,471 |
2022-01-24 | $34.10 | $34.17 | $34.03 | $34.09 | $34.00 | 15,374 |
2022-01-21 | $34.22 | $34.23 | $34.16 | $34.20 | $34.11 | 13,483 |
2022-01-20 | $34.01 | $34.18 | $34.01 | $34.04 | $33.95 | 11,395 |
2022-01-19 | $34.05 | $34.16 | $34.05 | $34.12 | $34.03 | 8,258 |
2022-01-18 | $34.13 | $34.19 | $33.95 | $33.95 | $33.86 | 10,749 |
2022-01-14 | $34.40 | $34.56 | $34.35 | $34.38 | $34.29 | 18,113 |
2022-01-13 | $34.67 | $34.67 | $34.60 | $34.61 | $34.52 | 9,276 |
2022-01-12 | $34.49 | $34.58 | $34.44 | $34.58 | $34.49 | 10,016 |
2022-01-11 | $34.16 | $34.30 | $34.13 | $34.25 | $34.16 | 97,191 |
2022-01-10 | $34.07 | $34.21 | $34.07 | $34.19 | $34.10 | 26,723 |
2022-01-07 | $34.19 | $34.36 | $34.19 | $34.36 | $34.27 | 19,774 |
2022-01-06 | $34.24 | $34.28 | $34.19 | $34.19 | $34.10 | 5,361 |
2022-01-05 | $34.36 | $34.44 | $34.24 | $34.27 | $34.18 | 172,117 |
2022-01-04 | $34.23 | $34.35 | $34.21 | $34.21 | $34.12 | 28,240 |
2022-01-03 | $34.38 | $34.38 | $34.18 | $34.26 | $34.17 | 82,742 |
2021-12-31 | $34.47 | $34.62 | $34.47 | $34.59 | $34.50 | 20,509 |
2021-12-30 | $34.46 | $34.50 | $34.40 | $34.43 | $34.34 | 13,872 |
2021-12-29 | $34.40 | $34.54 | $34.40 | $34.52 | $34.43 | 22,220 |
2021-12-28 | $34.51 | $34.51 | $34.39 | $34.45 | $34.36 | 60,497 |
2021-12-27 | $34.46 | $34.53 | $34.44 | $34.49 | $34.40 | 31,250 |
2021-12-23 | $34.60 | $34.60 | $34.43 | $34.52 | $34.43 | 19,727 |
2021-12-22 | $34.45 | $34.59 | $34.41 | $34.59 | $34.50 | 175,475 |
2021-12-21 | $34.44 | $34.45 | $34.34 | $34.43 | $34.34 | 160,408 |
2021-12-20 | $34.53 | $34.55 | $34.42 | $34.49 | $34.40 | 83,384 |
2021-12-17 | $34.64 | $34.64 | $34.41 | $34.41 | $34.31 | 32,198 |
2021-12-16 | $34.61 | $34.68 | $34.52 | $34.66 | $34.56 | 22,529 |
2021-12-15 | $34.43 | $34.54 | $34.37 | $34.46 | $34.36 | 48,208 |
2021-12-14 | $34.50 | $34.55 | $34.43 | $34.43 | $34.33 | 8,499 |
2021-12-13 | $34.67 | $34.67 | $34.47 | $34.56 | $34.46 | 32,226 |
2021-12-10 | $34.51 | $34.63 | $34.51 | $34.62 | $34.52 | 12,263 |
2021-12-09 | $34.74 | $34.74 | $34.49 | $34.53 | $34.43 | 17,692 |
2021-12-08 | $34.54 | $34.66 | $34.52 | $34.65 | $34.55 | 28,757 |
2021-12-07 | $34.43 | $34.52 | $34.38 | $34.52 | $34.42 | 37,993 |
2021-12-06 | $34.51 | $34.53 | $34.45 | $34.52 | $34.42 | 17,014 |
2021-12-03 | $34.50 | $34.65 | $34.40 | $34.59 | $34.49 | 24,891 |
2021-12-02 | $34.64 | $34.64 | $34.50 | $34.51 | $34.41 | 19,214 |
2021-12-01 | $34.56 | $34.61 | $34.47 | $34.49 | $34.39 | 48,087 |
2021-11-30 | $34.63 | $34.67 | $34.22 | $34.48 | $34.37 | 37,813 |
2021-11-29 | $34.20 | $34.27 | $34.17 | $34.25 | $34.14 | 18,736 |
2021-11-26 | $34.31 | $34.42 | $34.30 | $34.31 | $34.19 | 10,272 |
2021-11-24 | $34.21 | $34.21 | $34.04 | $34.08 | $33.96 | 31,145 |
2021-11-23 | $34.26 | $34.33 | $34.19 | $34.20 | $34.09 | 26,294 |
2021-11-22 | $34.54 | $34.54 | $34.28 | $34.31 | $34.20 | 17,829 |
2021-11-19 | $34.75 | $34.75 | $34.51 | $34.55 | $34.44 | 49,898 |
2021-11-18 | $34.59 | $34.70 | $34.48 | $34.69 | $34.58 | 66,008 |
2021-11-17 | $34.39 | $34.49 | $34.39 | $34.47 | $34.35 | 9,911 |
2021-11-16 | $34.54 | $34.59 | $34.46 | $34.46 | $34.35 | 53,058 |
2021-11-15 | $34.87 | $34.88 | $34.60 | $34.60 | $34.48 | 13,115 |
2021-11-12 | $34.95 | $34.96 | $34.87 | $34.95 | $34.83 | 15,818 |
2021-11-11 | $35.21 | $35.21 | $34.87 | $34.92 | $34.80 | 78,663 |
2021-11-10 | $35.44 | $35.44 | $35.02 | $35.04 | $34.92 | 12,730 |
2021-11-09 | $35.49 | $35.57 | $35.45 | $35.54 | $35.42 | 133,683 |
2021-11-08 | $35.39 | $35.48 | $35.37 | $35.42 | $35.30 | 189,903 |
2021-11-05 | $35.24 | $35.41 | $35.20 | $35.41 | $35.29 | 26,485 |
2021-11-04 | $35.37 | $35.37 | $35.12 | $35.21 | $35.09 | 124,118 |
2021-11-03 | $35.19 | $35.32 | $35.14 | $35.30 | $35.18 | 69,114 |
2021-11-02 | $35.24 | $35.25 | $35.20 | $35.24 | $35.12 | 5,982 |
2021-11-01 | $35.04 | $35.22 | $34.73 | $35.14 | $35.02 | 18,601 |
2021-10-29 | $35.30 | $35.31 | $35.08 | $35.13 | $35.00 | 18,536 |
2021-10-28 | $35.30 | $35.55 | $35.30 | $35.48 | $35.35 | 77,455 |
2021-10-27 | $35.40 | $35.42 | $35.06 | $35.32 | $35.20 | 22,697 |
2021-10-26 | $35.38 | $35.38 | $35.21 | $35.27 | $35.14 | 13,366 |
2021-10-25 | $35.33 | $35.33 | $35.26 | $35.26 | $35.13 | 14,401 |
2021-10-22 | $35.30 | $35.36 | $35.27 | $35.36 | $35.23 | 15,299 |
2021-10-21 | $35.33 | $35.36 | $35.20 | $35.20 | $35.07 | 26,808 |
2021-10-20 | $35.29 | $35.41 | $35.29 | $35.41 | $35.28 | 18,468 |
2021-10-19 | $35.31 | $35.35 | $35.21 | $35.29 | $35.16 | 24,244 |
2021-10-18 | $35.25 | $35.28 | $35.16 | $35.23 | $35.10 | 13,246 |
2021-10-15 | $35.23 | $35.33 | $35.21 | $35.29 | $35.16 | 36,729 |
2021-10-14 | $35.31 | $35.35 | $35.25 | $35.34 | $35.21 | 9,468 |
2021-10-13 | $35.10 | $35.19 | $35.04 | $35.17 | $35.04 | 337,629 |
2021-10-12 | $35.07 | $35.07 | $34.92 | $34.95 | $34.82 | 143,922 |
2021-10-11 | $35.20 | $35.20 | $35.03 | $35.03 | $34.90 | 11,757 |
2021-10-08 | $35.28 | $35.28 | $35.16 | $35.18 | $35.05 | 11,763 |
2021-10-07 | $35.24 | $35.26 | $35.15 | $35.18 | $35.05 | 26,420 |
2021-10-06 | $35.13 | $35.21 | $35.11 | $35.17 | $35.05 | 26,564 |
2021-10-05 | $35.36 | $35.38 | $35.29 | $35.32 | $35.19 | 28,122 |
2021-10-04 | $35.35 | $35.47 | $35.35 | $35.45 | $35.32 | 11,263 |
2021-10-01 | $35.41 | $35.41 | $35.33 | $35.39 | $35.26 | 18,650 |
2021-09-30 | $35.51 | $35.51 | $35.25 | $35.31 | $35.17 | 20,451 |
2021-09-29 | $35.65 | $35.65 | $35.32 | $35.32 | $35.18 | 11,084 |
2021-09-28 | $35.70 | $35.70 | $35.49 | $35.59 | $35.45 | 12,001 |
2021-09-27 | $35.71 | $35.77 | $35.67 | $35.72 | $35.58 | 14,694 |
2021-09-24 | $35.78 | $35.81 | $35.74 | $35.78 | $35.64 | 16,124 |
2021-09-23 | $35.83 | $35.97 | $35.83 | $35.89 | $35.75 | 11,824 |
2021-09-22 | $35.96 | $36.03 | $35.84 | $35.87 | $35.73 | 13,542 |
2021-09-21 | $35.95 | $36.02 | $35.92 | $35.95 | $35.81 | 11,165 |
2021-09-20 | $35.90 | $36.02 | $35.90 | $35.97 | $35.83 | 7,794 |
2021-09-17 | $36.03 | $36.03 | $35.94 | $35.94 | $35.80 | 10,539 |
2021-09-16 | $36.25 | $36.25 | $36.06 | $36.11 | $35.97 | 18,157 |
2021-09-15 | $36.31 | $36.33 | $36.24 | $36.30 | $36.16 | 7,176 |
2021-09-14 | $36.18 | $36.36 | $36.18 | $36.27 | $36.13 | 9,916 |
2021-09-13 | $36.40 | $36.40 | $36.25 | $36.31 | $36.17 | 35,170 |
2021-09-10 | $36.33 | $36.37 | $36.27 | $36.31 | $36.17 | 21,467 |
2021-09-09 | $36.32 | $36.37 | $36.28 | $36.35 | $36.20 | 14,076 |
2021-09-08 | $36.24 | $36.28 | $36.19 | $36.24 | $36.10 | 10,268 |
2021-09-07 | $36.40 | $36.40 | $36.27 | $36.28 | $36.14 | 18,794 |
2021-09-03 | $36.52 | $36.56 | $36.45 | $36.50 | $36.36 | 23,250 |
2021-09-02 | $36.56 | $36.56 | $36.45 | $36.52 | $36.38 | 35,626 |
2021-09-01 | $36.47 | $36.50 | $36.38 | $36.40 | $36.26 | 38,071 |
2021-08-31 | $36.35 | $36.44 | $36.27 | $36.32 | $36.16 | 36,416 |
2021-08-30 | $36.26 | $36.40 | $36.26 | $36.39 | $36.24 | 17,296 |
2021-08-27 | $36.16 | $36.37 | $36.16 | $36.33 | $36.18 | 18,782 |
2021-08-26 | $36.15 | $36.23 | $36.15 | $36.17 | $36.02 | 40,966 |
2021-08-25 | $36.34 | $36.34 | $36.18 | $36.30 | $36.15 | 11,375 |
2021-08-24 | $36.31 | $36.32 | $36.26 | $36.32 | $36.17 | 5,957 |
2021-08-23 | $36.30 | $36.32 | $36.23 | $36.32 | $36.17 | 9,793 |
2021-08-20 | $36.13 | $36.20 | $36.09 | $36.20 | $36.05 | 10,652 |
2021-08-19 | $36.16 | $36.20 | $36.10 | $36.13 | $35.98 | 11,139 |
2021-08-18 | $36.22 | $36.29 | $36.17 | $36.23 | $36.08 | 11,760 |
2021-08-17 | $36.30 | $36.30 | $36.21 | $36.22 | $36.07 | 41,282 |
2021-08-16 | $36.45 | $36.48 | $36.42 | $36.45 | $36.30 | 9,611 |
2021-08-13 | $36.31 | $36.50 | $36.31 | $36.50 | $36.35 | 9,535 |
2021-08-12 | $36.28 | $36.38 | $36.25 | $36.26 | $36.11 | 40,349 |
2021-08-11 | $36.32 | $36.39 | $36.27 | $36.32 | $36.17 | 42,239 |
2021-08-10 | $36.26 | $36.31 | $36.24 | $36.30 | $36.15 | 20,496 |
2021-08-09 | $36.46 | $36.46 | $36.30 | $36.34 | $36.19 | 32,545 |
2021-08-06 | $36.50 | $36.50 | $36.35 | $36.37 | $36.22 | 15,968 |
2021-08-05 | $36.58 | $36.74 | $36.58 | $36.69 | $36.54 | 18,111 |
2021-08-04 | $36.90 | $36.90 | $36.67 | $36.73 | $36.58 | 32,403 |
2021-08-03 | $36.62 | $36.78 | $36.62 | $36.78 | $36.63 | 29,654 |
2021-08-02 | $36.73 | $36.78 | $36.71 | $36.77 | $36.62 | 31,724 |
2021-07-30 | $36.83 | $36.83 | $36.65 | $36.69 | $36.52 | 17,343 |
2021-07-29 | $36.68 | $36.78 | $36.68 | $36.77 | $36.60 | 40,168 |
2021-07-28 | $36.52 | $36.63 | $36.43 | $36.63 | $36.46 | 54,070 |
2021-07-27 | $36.57 | $36.57 | $36.45 | $36.56 | $36.39 | 28,561 |
2021-07-26 | $36.41 | $36.44 | $36.35 | $36.42 | $36.26 | 43,354 |
2021-07-23 | $36.20 | $36.33 | $36.20 | $36.28 | $36.12 | 693,226 |
2021-07-22 | $36.26 | $36.39 | $36.23 | $36.30 | $36.14 | 99,364 |
2021-07-21 | $36.13 | $36.37 | $36.13 | $36.35 | $36.19 | 601,872 |
2021-07-20 | $36.39 | $36.39 | $36.25 | $36.27 | $36.11 | 123,901 |
2021-07-19 | $36.41 | $36.53 | $36.29 | $36.38 | $36.22 | 30,755 |
2021-07-16 | $36.47 | $36.47 | $36.26 | $36.39 | $36.23 | 7,661 |
2021-07-15 | $36.45 | $36.46 | $36.30 | $36.40 | $36.24 | 16,488 |
2021-07-14 | $36.34 | $36.51 | $36.34 | $36.46 | $36.29 | 37,142 |
2021-07-13 | $36.37 | $36.44 | $36.20 | $36.24 | $36.08 | 32,198 |
2021-07-12 | $36.51 | $36.54 | $36.46 | $36.51 | $36.34 | 15,913 |
2021-07-09 | $36.48 | $36.57 | $36.42 | $36.56 | $36.39 | 18,074 |
2021-07-08 | $36.46 | $36.55 | $36.32 | $36.43 | $36.27 | 122,644 |
2021-07-07 | $36.40 | $36.40 | $36.26 | $36.35 | $36.19 | 12,688 |
2021-07-06 | $36.51 | $36.51 | $36.23 | $36.33 | $36.17 | 15,051 |
2021-07-02 | $36.29 | $36.43 | $36.24 | $36.43 | $36.27 | 9,856 |
2021-07-01 | $36.30 | $36.30 | $36.23 | $36.23 | $36.07 | 8,878 |
2021-06-30 | $36.33 | $36.38 | $36.23 | $36.30 | $36.13 | 23,720 |
2021-06-29 | $36.34 | $36.41 | $36.27 | $36.40 | $36.22 | 18,070 |
2021-06-28 | $36.38 | $36.47 | $36.31 | $36.45 | $36.28 | 29,494 |
2021-06-25 | $36.50 | $36.61 | $36.36 | $36.37 | $36.19 | 13,110 |
2021-06-24 | $36.53 | $36.53 | $36.39 | $36.49 | $36.31 | 28,141 |
2021-06-23 | $36.49 | $36.55 | $36.31 | $36.31 | $36.13 | 120,904 |
2021-06-22 | $36.42 | $36.46 | $36.26 | $36.46 | $36.28 | 21,776 |
2021-06-21 | $36.37 | $36.43 | $36.34 | $36.42 | $36.24 | 181,125 |
2021-06-18 | $36.25 | $36.38 | $36.19 | $36.24 | $36.07 | 23,031 |
2021-06-17 | $36.57 | $36.61 | $36.31 | $36.41 | $36.23 | 21,958 |
2021-06-16 | $37.05 | $37.11 | $36.63 | $36.72 | $36.54 | 33,408 |
2021-06-15 | $37.17 | $37.17 | $37.01 | $37.07 | $36.89 | 24,618 |
2021-06-14 | $37.14 | $37.14 | $37.05 | $37.12 | $36.94 | 11,073 |
2021-06-11 | $37.38 | $37.38 | $37.07 | $37.17 | $36.99 | 13,637 |
2021-06-10 | $37.28 | $37.38 | $37.14 | $37.24 | $37.06 | 13,871 |
2021-06-09 | $37.36 | $37.39 | $37.21 | $37.27 | $37.09 | 66,738 |
2021-06-08 | $37.06 | $37.21 | $37.06 | $37.15 | $36.97 | 17,968 |
2021-06-07 | $37.09 | $37.22 | $37.09 | $37.17 | $36.99 | 16,834 |
2021-06-04 | $37.04 | $37.13 | $37.04 | $37.13 | $36.95 | 21,351 |
2021-06-03 | $37.06 | $37.11 | $36.89 | $36.95 | $36.77 | 23,640 |
2021-06-02 | $37.12 | $37.21 | $37.10 | $37.20 | $37.02 | 34,101 |
2021-06-01 | $37.26 | $37.32 | $37.16 | $37.18 | $37.00 | 35,583 |
2021-05-28 | $37.00 | $37.10 | $36.94 | $37.09 | $36.90 | 105,214 |
2021-05-27 | $37.03 | $37.12 | $37.03 | $37.09 | $36.90 | 9,252 |
2021-05-26 | $37.23 | $37.23 | $37.04 | $37.08 | $36.89 | 12,595 |
2021-05-25 | $37.21 | $37.23 | $37.11 | $37.21 | $37.02 | 60,203 |
2021-05-24 | $37.07 | $37.12 | $37.04 | $37.08 | $36.89 | 15,370 |
2021-05-21 | $37.05 | $37.05 | $36.91 | $37.00 | $36.81 | 11,189 |
2021-05-20 | $37.01 | $37.04 | $36.96 | $37.04 | $36.85 | 64,198 |
2021-05-19 | $36.98 | $37.01 | $36.86 | $36.90 | $36.71 | 34,067 |
2021-05-18 | $37.08 | $37.08 | $36.96 | $37.06 | $36.87 | 29,483 |
2021-05-17 | $36.87 | $36.89 | $36.75 | $36.87 | $36.68 | 47,600 |
2021-05-14 | $36.73 | $36.88 | $36.73 | $36.85 | $36.66 | 92,600 |
2021-05-13 | $36.64 | $38.47 | $36.55 | $36.71 | $36.52 | 29,363 |
2021-05-12 | $36.80 | $36.84 | $36.54 | $36.61 | $36.42 | 258,448 |
2021-05-11 | $37.06 | $37.08 | $36.84 | $36.91 | $36.72 | 21,650 |
2021-05-10 | $37.18 | $37.18 | $36.99 | $36.99 | $36.80 | 148,865 |
2021-05-07 | $36.97 | $37.18 | $36.91 | $37.10 | $36.91 | 44,476 |
2021-05-06 | $36.76 | $36.86 | $36.69 | $36.85 | $36.66 | 75,640 |
2021-05-05 | $36.65 | $36.70 | $36.57 | $36.62 | $36.43 | 13,638 |
2021-05-04 | $36.85 | $36.85 | $36.63 | $36.71 | $36.52 | 18,087 |
2021-05-03 | $36.69 | $36.85 | $36.69 | $36.81 | $36.62 | 91,832 |
2021-04-30 | $36.86 | $36.86 | $36.67 | $36.67 | $36.47 | 19,343 |
2021-04-29 | $36.95 | $37.04 | $36.93 | $37.01 | $36.81 | 45,135 |
2021-04-28 | $36.86 | $37.05 | $36.77 | $37.05 | $36.85 | 24,371 |
2021-04-27 | $36.98 | $36.98 | $36.76 | $36.92 | $36.72 | 22,548 |
2021-04-26 | $36.84 | $36.96 | $36.63 | $36.93 | $36.73 | 23,731 |
2021-04-23 | $36.80 | $36.95 | $36.77 | $36.95 | $36.75 | 23,191 |
2021-04-22 | $36.79 | $36.79 | $36.64 | $36.76 | $36.56 | 36,338 |
2021-04-21 | $36.72 | $36.80 | $36.63 | $36.78 | $36.58 | 40,715 |
2021-04-20 | $36.75 | $36.80 | $36.64 | $36.64 | $36.44 | 44,814 |
2021-04-19 | $36.65 | $36.78 | $36.64 | $36.74 | $36.54 | 225,213 |
2021-04-16 | $36.69 | $36.69 | $36.54 | $36.67 | $36.47 | 17,874 |
2021-04-15 | $36.61 | $36.63 | $36.50 | $36.63 | $36.43 | 12,034 |
2021-04-14 | $36.59 | $36.59 | $36.42 | $36.56 | $36.36 | 40,391 |
2021-04-13 | $36.49 | $36.54 | $36.34 | $36.54 | $36.34 | 30,338 |
2021-04-12 | $36.39 | $36.45 | $36.31 | $36.40 | $36.20 | 45,876 |
2021-04-09 | $36.45 | $36.45 | $36.26 | $36.41 | $36.21 | 42,194 |
2021-04-08 | $36.45 | $36.58 | $36.40 | $36.55 | $36.35 | 53,910 |
2021-04-07 | $36.49 | $36.55 | $36.28 | $36.38 | $36.18 | 177,473 |
2021-04-06 | $36.28 | $36.43 | $36.15 | $36.36 | $36.16 | 73,299 |
2021-04-05 | $36.22 | $36.24 | $36.02 | $36.24 | $36.04 | 49,814 |
2021-04-01 | $36.06 | $36.20 | $35.88 | $36.09 | $35.89 | 21,281 |
2021-03-31 | $35.84 | $35.91 | $35.75 | $35.83 | $35.63 | 68,754 |
2021-03-30 | $35.77 | $35.77 | $35.61 | $35.77 | $35.57 | 98,827 |
2021-03-29 | $36.18 | $36.18 | $35.85 | $35.96 | $35.75 | 189,204 |
2021-03-26 | $36.09 | $36.09 | $35.97 | $36.06 | $35.85 | 31,933 |
2021-03-25 | $36.26 | $36.26 | $36.03 | $36.09 | $35.88 | 29,219 |
2021-03-24 | $36.10 | $36.14 | $35.98 | $36.14 | $35.93 | 46,655 |
2021-03-23 | $36.27 | $36.29 | $36.17 | $36.21 | $36.00 | 29,687 |
2021-03-22 | $36.00 | $36.43 | $36.00 | $36.33 | $36.12 | 16,102 |
2021-03-19 | $36.25 | $36.33 | $36.14 | $36.33 | $36.12 | 28,028 |
2021-03-18 | $36.21 | $36.30 | $36.12 | $36.26 | $36.05 | 39,434 |
2021-03-17 | $36.39 | $36.59 | $36.20 | $36.41 | $36.20 | 445,730 |
2021-03-16 | $36.36 | $36.43 | $36.24 | $36.43 | $36.22 | 33,771 |
2021-03-15 | $36.52 | $36.52 | $36.29 | $36.37 | $36.16 | 26,610 |
2021-03-12 | $36.46 | $36.58 | $36.29 | $36.58 | $36.37 | 58,549 |
2021-03-11 | $36.53 | $36.58 | $36.38 | $36.57 | $36.36 | 35,846 |
2021-03-10 | $36.26 | $36.46 | $36.18 | $36.41 | $36.20 | 47,140 |
2021-03-09 | $36.39 | $36.39 | $36.20 | $36.28 | $36.07 | 12,842 |
2021-03-08 | $36.23 | $36.23 | $36.06 | $36.10 | $35.89 | 69,977 |
2021-03-05 | $36.55 | $36.55 | $36.21 | $36.43 | $36.22 | 34,590 |
2021-03-04 | $36.94 | $36.94 | $36.54 | $36.60 | $36.39 | 14,032 |
2021-03-03 | $36.93 | $36.97 | $36.75 | $36.94 | $36.73 | 39,407 |
2021-03-02 | $36.90 | $37.07 | $36.80 | $37.02 | $36.81 | 39,793 |
2021-03-01 | $36.90 | $36.90 | $36.72 | $36.79 | $36.58 | 116,753 |
2021-02-26 | $36.99 | $37.06 | $36.79 | $36.84 | $36.62 | 26,340 |
2021-02-25 | $37.20 | $37.27 | $36.93 | $36.93 | $36.71 | 63,808 |
2021-02-24 | $37.16 | $37.24 | $37.03 | $37.24 | $37.02 | 44,536 |
2021-02-23 | $37.21 | $37.21 | $37.07 | $37.12 | $36.90 | 26,212 |
2021-02-22 | $37.24 | $37.25 | $37.13 | $37.21 | $36.99 | 34,887 |
2021-02-19 | $37.09 | $37.13 | $36.99 | $37.08 | $36.86 | 174,392 |
2021-02-18 | $37.10 | $37.10 | $36.96 | $37.05 | $36.83 | 40,798 |
2021-02-17 | $37.02 | $37.02 | $36.87 | $36.91 | $36.69 | 24,438 |
2021-02-16 | $37.21 | $37.21 | $37.05 | $37.07 | $36.85 | 119,324 |
2021-02-12 | $37.26 | $37.39 | $37.22 | $37.30 | $37.08 | 84,959 |
2021-02-11 | $37.35 | $37.74 | $37.30 | $37.32 | $37.10 | 44,166 |
2021-02-10 | $37.45 | $37.45 | $37.31 | $37.33 | $37.11 | 15,936 |
2021-02-09 | $37.29 | $37.38 | $37.19 | $37.36 | $37.14 | 24,102 |
2021-02-08 | $37.12 | $37.17 | $37.06 | $37.17 | $36.95 | 56,129 |
2021-02-05 | $37.06 | $37.24 | $36.95 | $37.15 | $36.93 | 229,316 |
2021-02-04 | $37.00 | $37.00 | $36.84 | $36.90 | $36.68 | 31,560 |
2021-02-03 | $37.16 | $37.16 | $37.01 | $37.06 | $36.84 | 93,279 |
2021-02-02 | $37.07 | $37.10 | $37.00 | $37.06 | $36.84 | 30,381 |
2021-02-01 | $37.48 | $37.48 | $37.15 | $37.17 | $36.95 | 101,681 |
2021-01-29 | $37.35 | $37.49 | $37.32 | $37.36 | $37.13 | 21,896 |
2021-01-28 | $37.39 | $37.47 | $37.33 | $37.40 | $37.17 | 19,825 |
2021-01-27 | $37.41 | $37.49 | $37.39 | $37.39 | $37.16 | 27,544 |
2021-01-26 | $37.66 | $37.69 | $37.55 | $37.64 | $37.40 | 17,247 |
2021-01-25 | $37.57 | $37.61 | $37.42 | $37.56 | $37.32 | 24,311 |
2021-01-22 | $37.60 | $37.62 | $37.52 | $37.61 | $37.37 | 17,971 |
2021-01-21 | $37.55 | $37.60 | $37.50 | $37.60 | $37.36 | 24,173 |
2021-01-20 | $37.33 | $37.48 | $37.32 | $37.45 | $37.22 | 97,680 |
2021-01-19 | $37.49 | $37.49 | $37.40 | $37.44 | $37.21 | 32,790 |
2021-01-15 | $37.52 | $37.52 | $37.27 | $37.38 | $37.15 | 59,779 |
2021-01-14 | $37.54 | $37.62 | $37.41 | $37.62 | $37.38 | 19,137 |
2021-01-13 | $37.56 | $37.56 | $37.45 | $37.50 | $37.27 | 34,482 |
2021-01-12 | $37.44 | $37.62 | $37.33 | $37.57 | $37.33 | 34,742 |
2021-01-11 | $37.68 | $37.68 | $37.49 | $37.55 | $37.32 | 40,905 |
2021-01-08 | $37.91 | $37.91 | $37.72 | $37.83 | $37.59 | 59,194 |
2021-01-07 | $37.85 | $37.94 | $37.79 | $37.85 | $37.61 | 61,582 |
2021-01-06 | $37.93 | $38.15 | $37.90 | $38.05 | $37.81 | 41,070 |
2021-01-05 | $38.05 | $38.13 | $37.92 | $38.08 | $37.84 | 42,936 |
2021-01-04 | $38.02 | $38.14 | $37.83 | $37.96 | $37.72 | 121,770 |
2020-12-31 | $38.03 | $38.08 | $37.75 | $37.90 | $37.66 | 51,035 |
2020-12-30 | $37.93 | $38.09 | $37.92 | $38.08 | $37.84 | 94,593 |
2020-12-29 | $37.82 | $37.89 | $37.76 | $37.87 | $37.63 | 7,409 |
2020-12-28 | $37.77 | $37.77 | $37.64 | $37.75 | $37.51 | 19,284 |
2020-12-24 | $37.52 | $37.67 | $37.52 | $37.67 | $37.43 | 28,883 |
2020-12-23 | $37.66 | $37.73 | $37.64 | $37.66 | $37.42 | 39,625 |
2020-12-22 | $37.77 | $37.77 | $37.61 | $37.61 | $37.37 | 29,074 |
2020-12-21 | $37.73 | $37.89 | $37.64 | $37.82 | $37.58 | 18,325 |
2020-12-18 | $37.80 | $37.93 | $37.80 | $37.86 | $37.62 | 58,982 |
2020-12-17 | $37.84 | $37.96 | $37.84 | $37.92 | $37.67 | 23,653 |
2020-12-16 | $37.59 | $37.72 | $37.58 | $37.58 | $37.33 | 42,981 |
2020-12-15 | $37.74 | $37.78 | $37.70 | $37.73 | $37.48 | 37,966 |
2020-12-14 | $37.56 | $37.71 | $37.55 | $37.65 | $37.40 | 44,674 |
2020-12-11 | $37.57 | $37.60 | $37.56 | $37.57 | $37.32 | 28,670 |
2020-12-10 | $37.46 | $37.68 | $37.46 | $37.65 | $37.40 | 32,236 |
2020-12-09 | $37.57 | $37.58 | $37.43 | $37.51 | $37.26 | 116,211 |
2020-12-08 | $37.49 | $37.57 | $37.48 | $37.55 | $37.30 | 96,949 |
2020-12-07 | $37.54 | $37.59 | $37.51 | $37.52 | $37.27 | 78,682 |
2020-12-04 | $37.60 | $37.60 | $37.46 | $37.48 | $37.23 | 45,786 |
2020-12-03 | $37.45 | $37.54 | $37.45 | $37.51 | $37.26 | 33,595 |
2020-12-02 | $37.22 | $37.31 | $37.19 | $37.31 | $37.06 | 22,641 |
2020-12-01 | $37.00 | $37.23 | $36.97 | $37.21 | $36.96 | 118,884 |
2020-11-30 | $37.10 | $37.11 | $36.88 | $36.93 | $36.68 | 22,248 |
2020-11-27 | $36.87 | $37.03 | $36.87 | $37.02 | $36.77 | 34,944 |
2020-11-25 | $36.78 | $36.89 | $36.77 | $36.88 | $36.63 | 36,540 |
2020-11-24 | $36.67 | $36.77 | $36.62 | $36.75 | $36.50 | 49,302 |
2020-11-23 | $36.77 | $36.77 | $36.48 | $36.56 | $36.31 | 27,978 |
2020-11-20 | $36.68 | $36.74 | $36.59 | $36.68 | $36.43 | 19,502 |
2020-11-19 | $36.51 | $36.72 | $36.47 | $36.71 | $36.46 | 46,544 |
2020-11-18 | $36.51 | $36.65 | $36.51 | $36.54 | $36.29 | 21,421 |
2020-11-17 | $36.54 | $36.60 | $36.48 | $36.54 | $36.28 | 23,149 |
2020-11-16 | $36.46 | $36.49 | $36.38 | $36.43 | $36.18 | 36,778 |
2020-11-13 | $36.47 | $36.47 | $36.32 | $36.38 | $36.13 | 16,345 |
2020-11-12 | $36.25 | $36.39 | $36.25 | $36.32 | $36.07 | 16,059 |
2020-11-11 | $36.15 | $36.26 | $36.15 | $36.19 | $35.94 | 17,573 |
2020-11-10 | $36.30 | $36.36 | $36.27 | $36.28 | $36.03 | 10,377 |
2020-11-09 | $36.68 | $36.68 | $36.29 | $36.31 | $36.06 | 27,282 |
2020-11-06 | $36.46 | $36.53 | $36.38 | $36.52 | $36.27 | 20,467 |
2020-11-05 | $36.27 | $36.35 | $36.19 | $36.29 | $36.04 | 78,457 |
2020-11-04 | $35.89 | $35.94 | $35.87 | $35.94 | $35.69 | 11,664 |
2020-11-03 | $35.75 | $35.90 | $35.75 | $35.83 | $35.58 | 40,525 |
2020-11-02 | $35.52 | $35.61 | $35.43 | $35.58 | $35.34 | 30,594 |
2020-10-30 | $35.60 | $35.66 | $35.53 | $35.57 | $35.31 | 110,959 |
2020-10-29 | $35.87 | $35.87 | $35.74 | $35.77 | $35.51 | 12,556 |
2020-10-28 | $36.08 | $36.08 | $35.95 | $35.96 | $35.70 | 70,442 |
2020-10-27 | $36.17 | $36.30 | $36.17 | $36.23 | $35.97 | 9,592 |
2020-10-26 | $36.13 | $36.20 | $36.13 | $36.15 | $35.89 | 16,345 |
2020-10-23 | $36.26 | $36.32 | $36.18 | $36.32 | $36.06 | 31,917 |
2020-10-22 | $36.28 | $36.28 | $36.16 | $36.19 | $35.93 | 12,268 |
2020-10-21 | $36.30 | $36.39 | $36.30 | $36.32 | $36.06 | 4,221 |
2020-10-20 | $36.18 | $36.29 | $36.18 | $36.21 | $35.95 | 7,131 |
2020-10-19 | $36.07 | $36.11 | $36.01 | $36.01 | $35.75 | 7,302 |
2020-10-16 | $35.94 | $35.94 | $35.86 | $35.91 | $35.65 | 7,396 |
2020-10-15 | $35.83 | $35.89 | $35.80 | $35.84 | $35.58 | 14,661 |
2020-10-14 | $35.91 | $36.05 | $35.91 | $36.00 | $35.74 | 69,420 |
2020-10-13 | $36.01 | $36.08 | $35.84 | $35.87 | $35.61 | 32,482 |
2020-10-12 | $36.12 | $36.12 | $35.99 | $36.07 | $35.81 | 14,146 |
2020-10-09 | $36.06 | $36.24 | $35.97 | $36.19 | $35.93 | 34,355 |
2020-10-08 | $35.83 | $35.91 | $35.76 | $35.91 | $35.65 | 13,101 |
2020-10-07 | $35.85 | $35.91 | $35.78 | $35.81 | $35.55 | 15,097 |
2020-10-06 | $35.83 | $35.95 | $35.76 | $35.84 | $35.58 | 120,978 |
2020-10-05 | $35.85 | $35.88 | $35.71 | $35.81 | $35.55 | 14,040 |
2020-10-02 | $35.58 | $35.69 | $35.58 | $35.67 | $35.41 | 21,345 |
2020-10-01 | $35.59 | $35.72 | $35.59 | $35.72 | $35.46 | 106,284 |
2020-09-30 | $35.54 | $35.66 | $35.49 | $35.59 | $35.32 | 10,648 |
2020-09-29 | $35.59 | $35.64 | $35.54 | $35.61 | $35.34 | 16,843 |
2020-09-28 | $35.37 | $35.46 | $35.28 | $35.32 | $35.06 | 18,585 |
2020-09-25 | $35.23 | $35.31 | $35.22 | $35.26 | $35.00 | 12,072 |
2020-09-24 | $35.30 | $35.41 | $35.30 | $35.38 | $35.12 | 34,100 |
2020-09-23 | $35.50 | $35.50 | $35.34 | $35.35 | $35.09 | 15,965 |
2020-09-22 | $35.72 | $35.72 | $35.51 | $35.58 | $35.31 | 81,363 |
2020-09-21 | $35.96 | $35.96 | $35.67 | $35.84 | $35.57 | 46,726 |
2020-09-18 | $36.06 | $36.18 | $36.03 | $36.09 | $35.82 | 476,869 |
2020-09-17 | $35.83 | $36.05 | $35.83 | $36.05 | $35.78 | 30,101 |
2020-09-16 | $36.11 | $36.11 | $35.89 | $35.90 | $35.63 | 25,507 |
2020-09-15 | $36.01 | $36.03 | $35.85 | $35.94 | $35.67 | 25,975 |
2020-09-14 | $36.00 | $36.08 | $35.93 | $35.94 | $35.67 | 21,775 |
2020-09-11 | $35.93 | $35.93 | $35.79 | $35.82 | $35.55 | 11,284 |
2020-09-10 | $36.08 | $36.13 | $35.84 | $35.84 | $35.58 | 184,004 |
2020-09-09 | $36.03 | $36.03 | $35.88 | $35.92 | $35.65 | 411,980 |
2020-09-08 | $35.95 | $36.04 | $35.77 | $35.96 | $35.69 | 553,047 |
2020-09-04 | $36.04 | $36.19 | $35.99 | $36.19 | $35.92 | 1,283,436 |
2020-09-03 | $36.16 | $36.20 | $36.06 | $36.18 | $35.91 | 153,911 |
2020-09-02 | $36.15 | $36.21 | $36.01 | $36.18 | $35.90 | 125,343 |
2020-09-01 | $36.43 | $36.44 | $36.04 | $36.15 | $35.88 | 184,886 |
2020-08-31 | $36.23 | $36.33 | $36.22 | $36.24 | $35.95 | 10,791 |
2020-08-28 | $36.11 | $36.12 | $35.97 | $36.04 | $35.76 | 13,517 |
2020-08-27 | $35.91 | $36.00 | $35.73 | $35.82 | $35.54 | 27,260 |
2020-08-26 | $35.90 | $36.00 | $35.82 | $35.96 | $35.68 | 10,021 |
2020-08-25 | $36.00 | $36.11 | $36.00 | $36.02 | $35.74 | 11,088 |
2020-08-24 | $36.02 | $36.08 | $35.91 | $35.96 | $35.68 | 75,624 |
2020-08-21 | $36.00 | $36.06 | $35.91 | $36.02 | $35.74 | 24,917 |
2020-08-20 | $36.08 | $36.19 | $36.01 | $36.08 | $35.79 | 16,886 |
2020-08-19 | $36.41 | $36.55 | $36.14 | $36.14 | $35.85 | 231,284 |
2020-08-18 | $36.19 | $36.41 | $36.18 | $36.27 | $35.98 | 44,299 |
2020-08-17 | $36.06 | $36.13 | $35.93 | $36.04 | $35.76 | 30,859 |
2020-08-14 | $35.90 | $36.06 | $35.85 | $35.97 | $35.69 | 26,435 |
2020-08-13 | $36.04 | $36.16 | $35.88 | $35.91 | $35.63 | 7,971 |
2020-08-12 | $35.90 | $35.97 | $35.83 | $35.92 | $35.64 | 64,475 |
2020-08-11 | $35.81 | $35.96 | $35.74 | $35.91 | $35.63 | 18,584 |
2020-08-10 | $35.93 | $36.03 | $35.77 | $35.77 | $35.49 | 30,560 |
2020-08-07 | $36.04 | $36.06 | $35.90 | $35.93 | $35.65 | 10,068 |
2020-08-06 | $36.21 | $36.25 | $36.06 | $36.14 | $35.85 | 10,705 |
2020-08-05 | $35.75 | $36.06 | $35.75 | $35.91 | $35.63 | 66,390 |
2020-08-04 | $35.65 | $36.06 | $35.65 | $36.00 | $35.72 | 101,735 |
2020-08-03 | $35.64 | $36.01 | $35.64 | $35.72 | $35.44 | 207,325 |
2020-07-31 | $36.16 | $36.16 | $35.71 | $35.78 | $35.48 | 5,010 |
2020-07-30 | $35.78 | $35.81 | $35.65 | $35.81 | $35.51 | 25,635 |
2020-07-29 | $35.46 | $35.78 | $35.46 | $35.67 | $35.37 | 90,961 |
2020-07-28 | $35.73 | $35.75 | $35.44 | $35.54 | $35.24 | 24,900 |
2020-07-27 | $35.47 | $35.67 | $35.41 | $35.63 | $35.33 | 40,293 |
2020-07-24 | $35.28 | $35.35 | $35.04 | $35.22 | $34.93 | 5,755 |
2020-07-23 | $35.28 | $35.28 | $35.13 | $35.19 | $34.89 | 9,685 |
2020-07-22 | $34.90 | $35.10 | $34.90 | $35.01 | $34.72 | 10,804 |
2020-07-21 | $34.61 | $34.98 | $34.60 | $34.80 | $34.51 | 54,764 |
2020-07-20 | $34.63 | $34.65 | $34.35 | $34.63 | $34.34 | 13,824 |
2020-07-17 | $34.61 | $34.61 | $34.29 | $34.49 | $34.20 | 5,290 |
2020-07-16 | $34.53 | $34.53 | $34.28 | $34.50 | $34.21 | 13,644 |
2020-07-15 | $34.15 | $34.62 | $34.15 | $34.38 | $34.09 | 11,096 |
2020-07-14 | $33.99 | $34.24 | $33.90 | $34.14 | $33.85 | 10,672 |
2020-07-13 | $34.21 | $34.21 | $33.96 | $34.00 | $33.72 | 42,100 |
2020-07-10 | $34.29 | $34.42 | $34.14 | $34.17 | $33.88 | 11,498 |
2020-07-09 | $34.29 | $34.32 | $34.14 | $34.19 | $33.90 | 26,154 |
2020-07-08 | $33.95 | $34.14 | $33.93 | $34.00 | $33.72 | 10,877 |
2020-07-07 | $33.98 | $34.12 | $33.94 | $34.05 | $33.77 | 43,123 |
2020-07-06 | $34.00 | $34.30 | $33.90 | $34.02 | $33.74 | 24,871 |
2020-07-02 | $33.90 | $33.90 | $33.60 | $33.74 | $33.46 | 1,633 |
2020-07-01 | $33.56 | $33.90 | $33.56 | $33.81 | $33.53 | 51,387 |
2020-06-30 | $33.74 | $33.75 | $33.52 | $33.62 | $33.32 | 13,264 |
2020-06-29 | $33.56 | $33.77 | $33.47 | $33.55 | $33.25 | 12,123 |
2020-06-26 | $33.68 | $33.80 | $33.59 | $33.79 | $33.49 | 14,974 |
2020-06-25 | $33.62 | $33.69 | $33.51 | $33.64 | $33.34 | 17,190 |
2020-06-24 | $33.99 | $33.99 | $33.60 | $33.86 | $33.56 | 18,711 |
2020-06-23 | $33.79 | $34.13 | $33.79 | $33.97 | $33.67 | 48,108 |
2020-06-22 | $33.55 | $33.77 | $33.55 | $33.73 | $33.43 | 19,896 |
2020-06-19 | $33.63 | $33.71 | $33.49 | $33.49 | $33.19 | 9,673 |
2020-06-18 | $33.68 | $33.68 | $33.50 | $33.59 | $33.29 | 14,394 |
2020-06-17 | $33.91 | $33.91 | $33.73 | $33.75 | $33.45 | 7,544 |
2020-06-16 | $33.85 | $33.95 | $33.84 | $33.86 | $33.56 | 9,277 |
2020-06-15 | $33.63 | $33.84 | $33.57 | $33.70 | $33.40 | 55,374 |
2020-06-12 | $33.96 | $34.01 | $33.69 | $33.72 | $33.42 | 29,892 |
2020-06-11 | $34.11 | $34.25 | $33.93 | $33.93 | $33.63 | 15,106 |
2020-06-10 | $34.37 | $34.39 | $34.13 | $34.37 | $34.07 | 16,476 |
2020-06-09 | $34.16 | $34.78 | $34.06 | $34.18 | $33.88 | 13,555 |
2020-06-08 | $34.15 | $34.33 | $34.06 | $34.29 | $33.99 | 14,770 |
2020-06-05 | $33.96 | $34.11 | $33.81 | $33.99 | $33.69 | 29,779 |
2020-06-04 | $33.64 | $33.91 | $33.56 | $33.91 | $33.61 | 18,375 |
2020-06-03 | $33.31 | $33.48 | $33.26 | $33.48 | $33.18 | 50,839 |
2020-06-02 | $33.30 | $33.31 | $33.25 | $33.25 | $32.96 | 12,340 |
2020-06-01 | $33.14 | $33.21 | $32.92 | $33.17 | $32.88 | 88,703 |
2020-05-29 | $33.05 | $33.05 | $32.89 | $32.97 | $32.66 | 18,185 |
2020-05-28 | $32.41 | $32.78 | $32.33 | $32.70 | $32.39 | 21,970 |
2020-05-27 | $32.38 | $32.63 | $32.29 | $32.38 | $32.08 | 32,201 |
2020-05-26 | $32.07 | $32.34 | $32.07 | $32.34 | $32.04 | 9,050 |
2020-05-22 | $32.30 | $32.30 | $32.02 | $32.09 | $31.79 | 14,817 |
2020-05-21 | $32.23 | $32.35 | $32.19 | $32.28 | $31.98 | 6,607 |
2020-05-20 | $32.02 | $32.27 | $32.02 | $32.15 | $31.85 | 3,961 |
2020-05-19 | $31.68 | $32.07 | $31.68 | $31.86 | $31.56 | 12,786 |
2020-05-18 | $31.64 | $31.86 | $31.62 | $31.85 | $31.55 | 83,780 |
2020-05-15 | $31.65 | $31.74 | $31.47 | $31.51 | $31.22 | 20,409 |
2020-05-14 | $31.83 | $31.85 | $31.61 | $31.67 | $31.37 | 15,980 |
2020-05-13 | $32.00 | $32.10 | $31.80 | $31.86 | $31.56 | 14,109 |
2020-05-12 | $31.86 | $32.18 | $31.86 | $31.95 | $31.65 | 16,544 |
2020-05-11 | $31.98 | $32.16 | $31.75 | $31.86 | $31.56 | 21,598 |
2020-05-08 | $31.87 | $32.01 | $31.84 | $31.94 | $31.64 | 19,753 |
2020-05-07 | $31.95 | $32.12 | $31.91 | $31.94 | $31.64 | 19,548 |
2020-05-06 | $32.16 | $32.30 | $31.93 | $31.93 | $31.63 | 8,223 |
2020-05-05 | $32.50 | $32.58 | $32.24 | $32.31 | $32.01 | 30,799 |
2020-05-04 | $32.61 | $32.77 | $32.47 | $32.53 | $32.23 | 45,101 |
2020-05-01 | $32.68 | $32.80 | $32.52 | $32.63 | $32.33 | 24,698 |
2020-04-30 | $32.50 | $32.64 | $32.16 | $32.61 | $32.29 | 26,580 |
2020-04-29 | $32.04 | $32.53 | $32.04 | $32.12 | $31.80 | 7,377 |
2020-04-28 | $32.20 | $32.21 | $31.95 | $31.95 | $31.64 | 5,423 |
2020-04-27 | $32.00 | $32.18 | $31.93 | $32.13 | $31.81 | 21,131 |
2020-04-24 | $31.79 | $31.88 | $31.63 | $31.77 | $31.46 | 9,388 |
2020-04-23 | $31.67 | $32.01 | $31.67 | $31.82 | $31.51 | 10,540 |
2020-04-22 | $31.88 | $31.88 | $31.66 | $31.74 | $31.43 | 29,090 |
2020-04-21 | $31.66 | $32.08 | $31.66 | $31.84 | $31.53 | 7,363 |
2020-04-20 | $31.76 | $32.05 | $31.76 | $31.86 | $31.55 | 10,228 |
2020-04-17 | $32.42 | $32.42 | $31.99 | $32.07 | $31.76 | 34,217 |
2020-04-16 | $32.10 | $32.22 | $31.75 | $31.80 | $31.49 | 61,683 |
2020-04-15 | $32.12 | $32.25 | $31.63 | $32.02 | $31.71 | 146,731 |
2020-04-14 | $31.75 | $32.41 | $31.75 | $32.10 | $31.79 | 66,092 |
2020-04-13 | $31.56 | $31.99 | $31.38 | $31.81 | $31.50 | 77,477 |
2020-04-09 | $31.33 | $31.86 | $31.25 | $31.69 | $31.38 | 71,001 |
2020-04-08 | $30.93 | $31.11 | $30.87 | $31.05 | $30.75 | 44,451 |
2020-04-07 | $30.48 | $31.07 | $30.48 | $30.84 | $30.54 | 39,484 |
2020-04-06 | $30.46 | $30.77 | $30.18 | $30.75 | $30.45 | 33,130 |
2020-04-03 | $30.52 | $30.68 | $30.44 | $30.60 | $30.30 | 14,598 |
2020-04-02 | $30.30 | $30.79 | $30.30 | $30.69 | $30.39 | 19,230 |
2020-04-01 | $30.25 | $30.94 | $30.23 | $30.70 | $30.40 | 67,836 |
2020-03-31 | $31.22 | $31.22 | $30.70 | $31.08 | $30.76 | 53,615 |
2020-03-30 | $30.56 | $31.52 | $30.56 | $31.41 | $31.09 | 94,766 |
2020-03-27 | $30.42 | $31.25 | $30.30 | $31.25 | $30.93 | 53,665 |
2020-03-26 | $30.20 | $30.73 | $30.01 | $30.72 | $30.40 | 21,056 |
2020-03-25 | $29.40 | $30.03 | $29.25 | $30.01 | $29.70 | 163,799 |
2020-03-24 | $29.37 | $29.88 | $28.40 | $29.74 | $29.43 | 55,173 |
2020-03-23 | $29.25 | $29.81 | $28.33 | $29.23 | $28.93 | 96,955 |
2020-03-20 | $28.47 | $29.58 | $28.47 | $29.24 | $28.94 | 85,237 |
2020-03-19 | $28.49 | $29.03 | $28.01 | $28.93 | $28.63 | 181,035 |
2020-03-18 | $29.59 | $29.88 | $28.18 | $29.88 | $29.57 | 50,135 |
2020-03-17 | $30.29 | $30.95 | $30.00 | $30.95 | $30.63 | 36,902 |
2020-03-16 | $31.70 | $32.14 | $30.95 | $31.44 | $31.12 | 64,212 |
2020-03-13 | $32.39 | $32.47 | $31.79 | $32.09 | $31.76 | 42,202 |
2020-03-12 | $32.85 | $33.16 | $31.58 | $32.45 | $32.12 | 93,619 |
2020-03-11 | $33.49 | $33.54 | $32.72 | $33.00 | $32.66 | 155,699 |
2020-03-10 | $34.19 | $34.31 | $33.33 | $33.52 | $33.17 | 54,695 |
2020-03-09 | $34.50 | $34.50 | $33.14 | $33.99 | $33.64 | 56,433 |
2020-03-06 | $34.31 | $34.47 | $34.18 | $34.44 | $34.08 | 103,082 |
2020-03-05 | $33.97 | $34.13 | $33.91 | $34.13 | $33.78 | 25,083 |
2020-03-04 | $33.96 | $33.96 | $33.81 | $33.89 | $33.54 | 14,775 |
2020-03-03 | $33.83 | $34.32 | $33.78 | $34.02 | $33.67 | 103,048 |
2020-03-02 | $33.50 | $33.84 | $33.50 | $33.74 | $33.39 | 48,514 |
2020-02-28 | $33.03 | $33.58 | $33.03 | $33.51 | $33.15 | 33,340 |
2020-02-27 | $33.40 | $33.66 | $33.40 | $33.47 | $33.11 | 260,816 |
2020-02-26 | $33.35 | $33.43 | $33.22 | $33.36 | $33.00 | 86,722 |
2020-02-25 | $33.34 | $33.40 | $33.22 | $33.33 | $32.97 | 39,085 |
2020-02-24 | $33.22 | $33.42 | $33.13 | $33.20 | $32.84 | 48,680 |
2020-02-21 | $33.23 | $33.36 | $33.20 | $33.33 | $32.97 | 70,318 |
2020-02-20 | $33.08 | $33.17 | $33.04 | $33.10 | $32.74 | 52,351 |
2020-02-19 | $33.13 | $33.20 | $33.07 | $33.08 | $32.72 | 15,242 |
2020-02-18 | $33.11 | $33.24 | $33.11 | $33.15 | $32.79 | 17,042 |
2020-02-14 | $33.26 | $33.26 | $33.17 | $33.26 | $32.90 | 35,043 |
2020-02-13 | $33.26 | $33.32 | $33.10 | $33.24 | $32.88 | 251,151 |
2020-02-12 | $33.44 | $33.44 | $33.17 | $33.29 | $32.93 | 501,236 |
2020-02-11 | $33.39 | $33.57 | $33.31 | $33.39 | $33.03 | 25,222 |
2020-02-10 | $33.39 | $33.63 | $33.39 | $33.41 | $33.05 | 16,927 |
2020-02-07 | $33.59 | $33.62 | $33.40 | $33.49 | $33.13 | 13,028 |
2020-02-06 | $33.61 | $33.61 | $33.44 | $33.47 | $33.11 | 12,106 |
2020-02-05 | $33.69 | $33.69 | $33.52 | $33.53 | $33.17 | 18,293 |
2020-02-04 | $33.76 | $33.83 | $33.68 | $33.81 | $33.45 | 21,071 |
2020-02-03 | $33.75 | $33.98 | $33.75 | $33.80 | $33.44 | 37,422 |
2020-01-31 | $33.87 | $34.01 | $33.80 | $33.87 | $33.49 | 92,774 |
2020-01-30 | $33.58 | $33.88 | $33.58 | $33.76 | $33.38 | 25,741 |
2020-01-29 | $33.57 | $33.68 | $33.53 | $33.65 | $33.27 | 15,436 |
2020-01-28 | $33.66 | $33.72 | $33.53 | $33.64 | $33.26 | 45,556 |
2020-01-27 | $33.69 | $33.78 | $33.59 | $33.68 | $33.30 | 24,637 |
2020-01-24 | $33.74 | $33.74 | $33.57 | $33.70 | $33.32 | 26,886 |
2020-01-23 | $33.77 | $33.96 | $33.55 | $33.72 | $33.34 | 79,033 |
2020-01-22 | $33.85 | $33.98 | $33.76 | $33.91 | $33.53 | 21,309 |
2020-01-21 | $33.83 | $34.02 | $33.72 | $33.88 | $33.50 | 80,570 |
2020-01-17 | $33.63 | $33.84 | $33.60 | $33.75 | $33.37 | 33,268 |
2020-01-16 | $33.97 | $33.97 | $33.73 | $33.75 | $33.37 | 46,459 |
2020-01-15 | $33.87 | $33.99 | $33.74 | $33.87 | $33.49 | 18,786 |
2020-01-14 | $33.62 | $33.82 | $33.57 | $33.65 | $33.27 | 24,136 |
2020-01-13 | $33.61 | $33.86 | $33.61 | $33.65 | $33.27 | 30,881 |
2020-01-10 | $33.64 | $33.87 | $33.58 | $33.73 | $33.35 | 32,654 |
2020-01-09 | $33.69 | $33.82 | $33.54 | $33.80 | $33.42 | 19,028 |
2020-01-08 | $33.75 | $33.96 | $33.63 | $33.85 | $33.47 | 8,081 |
2020-01-07 | $33.97 | $34.06 | $33.88 | $33.90 | $33.52 | 457,738 |
2020-01-06 | $34.10 | $34.16 | $34.01 | $34.05 | $33.67 | 13,933 |
2020-01-03 | $33.93 | $34.08 | $33.93 | $34.02 | $33.64 | 17,310 |
2020-01-02 | $34.04 | $34.17 | $33.92 | $34.03 | $33.65 | 242,322 |
2019-12-31 | $34.15 | $34.16 | $33.89 | $34.16 | $33.78 | 34,358 |
2019-12-30 | $34.03 | $34.10 | $33.84 | $34.06 | $33.68 | 10,818 |
2019-12-27 | $33.74 | $34.11 | $33.74 | $34.10 | $33.72 | 33,875 |
2019-12-26 | $33.82 | $33.89 | $33.71 | $33.73 | $33.35 | 21,541 |
2019-12-24 | $33.81 | $33.81 | $33.57 | $33.66 | $33.28 | 3,532 |
2019-12-23 | $33.86 | $33.86 | $33.55 | $33.72 | $33.34 | 16,968 |
2019-12-20 | $33.72 | $33.86 | $33.62 | $33.80 | $33.42 | 7,915 |
2019-12-19 | $33.87 | $34.05 | $33.70 | $33.83 | $33.44 | 31,856 |
2019-12-18 | $33.86 | $33.93 | $33.77 | $33.84 | $33.45 | 22,631 |
2019-12-17 | $34.01 | $34.07 | $33.84 | $34.06 | $33.66 | 147,834 |
2019-12-16 | $33.94 | $34.07 | $33.87 | $33.92 | $33.53 | 40,201 |
2019-12-13 | $33.91 | $34.05 | $33.78 | $33.78 | $33.39 | 15,367 |
2019-12-12 | $33.85 | $33.96 | $33.75 | $33.88 | $33.49 | 68,290 |
2019-12-11 | $33.69 | $33.92 | $33.59 | $33.88 | $33.49 | 12,884 |
2019-12-10 | $33.84 | $33.84 | $33.62 | $33.66 | $33.27 | 16,444 |
2019-12-09 | $33.57 | $33.68 | $33.47 | $33.55 | $33.16 | 18,159 |
2019-12-06 | $33.61 | $33.67 | $33.46 | $33.58 | $33.19 | 85,863 |
2019-12-05 | $33.65 | $33.71 | $33.50 | $33.64 | $33.25 | 17,348 |
2019-12-04 | $33.73 | $33.78 | $33.59 | $33.67 | $33.28 | 12,149 |
2019-12-03 | $33.58 | $33.74 | $33.55 | $33.63 | $33.24 | 20,745 |
2019-12-02 | $33.46 | $33.58 | $33.44 | $33.45 | $33.06 | 85,163 |
2019-11-29 | $33.56 | $33.56 | $33.45 | $33.47 | $33.06 | 3,991 |
2019-11-27 | $33.34 | $33.51 | $33.33 | $33.35 | $32.95 | 21,635 |
2019-11-26 | $33.47 | $33.48 | $33.34 | $33.46 | $33.05 | 397,645 |
2019-11-25 | $33.30 | $33.43 | $33.24 | $33.33 | $32.93 | 23,521 |
2019-11-22 | $33.59 | $33.60 | $33.31 | $33.39 | $32.99 | 26,777 |
2019-11-21 | $33.52 | $33.56 | $33.33 | $33.42 | $33.01 | 19,147 |
2019-11-20 | $33.55 | $33.67 | $33.53 | $33.54 | $33.13 | 40,193 |
2019-11-19 | $33.61 | $33.80 | $33.48 | $33.70 | $33.29 | 33,357 |
2019-11-18 | $33.58 | $33.65 | $33.50 | $33.54 | $33.13 | 13,361 |
2019-11-15 | $33.51 | $33.62 | $33.48 | $33.53 | $33.12 | 408,250 |
2019-11-14 | $33.46 | $33.62 | $33.43 | $33.52 | $33.11 | 10,997 |
2019-11-13 | $33.38 | $33.58 | $33.37 | $33.45 | $33.04 | 25,709 |
2019-11-12 | $33.37 | $33.63 | $33.32 | $33.48 | $33.07 | 34,405 |
2019-11-11 | $33.52 | $33.57 | $33.41 | $33.56 | $33.15 | 33,827 |
2019-11-08 | $33.47 | $33.49 | $33.36 | $33.47 | $33.06 | 18,273 |
2019-11-07 | $33.59 | $33.63 | $33.33 | $33.48 | $33.07 | 13,703 |
2019-11-06 | $33.70 | $33.83 | $33.64 | $33.64 | $33.23 | 32,972 |
2019-11-05 | $33.79 | $33.87 | $33.66 | $33.71 | $33.30 | 19,718 |
2019-11-04 | $33.91 | $34.10 | $33.89 | $33.94 | $33.53 | 271,506 |
2019-11-01 | $34.18 | $34.18 | $33.92 | $34.09 | $33.68 | 213,863 |
2019-10-31 | $34.00 | $34.14 | $33.95 | $34.14 | $33.71 | 31,453 |
2019-10-30 | $33.91 | $33.97 | $33.71 | $33.87 | $33.44 | 13,245 |
2019-10-29 | $33.82 | $33.84 | $33.65 | $33.80 | $33.37 | 12,669 |
2019-10-28 | $33.71 | $33.79 | $33.58 | $33.73 | $33.30 | 10,619 |
2019-10-25 | $33.89 | $33.91 | $33.64 | $33.74 | $33.31 | 17,277 |
2019-10-24 | $33.83 | $33.97 | $33.66 | $33.85 | $33.42 | 69,308 |
2019-10-23 | $33.88 | $33.92 | $33.77 | $33.85 | $33.42 | 21,175 |
2019-10-22 | $33.89 | $33.98 | $33.68 | $33.91 | $33.48 | 24,390 |
2019-10-21 | $33.95 | $33.96 | $33.82 | $33.83 | $33.40 | 15,507 |
2019-10-18 | $33.89 | $33.97 | $33.71 | $33.88 | $33.45 | 10,919 |
2019-10-17 | $33.64 | $33.88 | $33.64 | $33.81 | $33.38 | 11,866 |
2019-10-16 | $33.58 | $33.65 | $33.40 | $33.65 | $33.23 | 15,070 |
2019-10-15 | $33.57 | $33.57 | $33.46 | $33.51 | $33.09 | 25,091 |
2019-10-14 | $33.48 | $33.55 | $33.47 | $33.52 | $33.10 | 7,033 |
2019-10-11 | $33.42 | $33.58 | $33.35 | $33.51 | $33.09 | 355,786 |
2019-10-10 | $33.14 | $33.46 | $33.14 | $33.44 | $33.02 | 18,817 |
2019-10-09 | $33.41 | $33.57 | $33.33 | $33.39 | $32.97 | 13,470 |
2019-10-08 | $33.47 | $33.47 | $33.33 | $33.36 | $32.94 | 12,364 |
2019-10-07 | $33.41 | $33.57 | $33.40 | $33.40 | $32.98 | 32,114 |
2019-10-04 | $33.31 | $33.53 | $33.31 | $33.52 | $33.10 | 62,991 |
2019-10-03 | $33.37 | $33.48 | $33.37 | $33.48 | $33.06 | 8,343 |
2019-10-02 | $33.35 | $33.35 | $33.22 | $33.33 | $32.91 | 16,702 |
2019-10-01 | $33.10 | $33.40 | $33.09 | $33.29 | $32.87 | 98,523 |
2019-09-30 | $33.26 | $33.35 | $33.21 | $33.30 | $32.86 | 11,484 |
2019-09-27 | $33.32 | $33.39 | $33.28 | $33.35 | $32.91 | 22,931 |
2019-09-26 | $33.47 | $33.47 | $33.27 | $33.35 | $32.91 | 6,974 |
2019-09-25 | $33.49 | $33.57 | $33.30 | $33.38 | $32.94 | 24,673 |
2019-09-24 | $33.52 | $33.79 | $33.52 | $33.75 | $33.31 | 54,048 |
2019-09-23 | $33.51 | $33.52 | $33.47 | $33.49 | $33.05 | 14,209 |
2019-09-20 | $33.63 | $33.63 | $33.49 | $33.55 | $33.11 | 4,768 |
2019-09-19 | $33.69 | $33.69 | $33.54 | $33.57 | $33.13 | 18,100 |
2019-09-18 | $33.59 | $33.71 | $33.54 | $33.58 | $33.14 | 13,520 |
2019-09-17 | $33.51 | $33.66 | $33.50 | $33.60 | $33.16 | 46,654 |
2019-09-16 | $33.66 | $33.66 | $33.45 | $33.53 | $33.09 | 12,219 |
2019-09-13 | $33.67 | $33.67 | $33.51 | $33.66 | $33.22 | 53,441 |
2019-09-12 | $33.54 | $33.67 | $33.54 | $33.55 | $33.11 | 6,570 |
2019-09-11 | $33.60 | $33.60 | $33.42 | $33.49 | $33.05 | 13,254 |
2019-09-10 | $33.66 | $33.67 | $33.56 | $33.58 | $33.14 | 8,402 |
2019-09-09 | $33.88 | $33.88 | $33.70 | $33.75 | $33.31 | 11,906 |
2019-09-06 | $33.68 | $33.86 | $33.47 | $33.84 | $33.39 | 17,890 |
2019-09-05 | $33.71 | $33.74 | $33.64 | $33.67 | $33.23 | 6,992 |
2019-09-04 | $33.70 | $33.80 | $33.67 | $33.78 | $33.33 | 9,825 |
2019-09-03 | $33.59 | $33.73 | $33.53 | $33.65 | $33.21 | 14,800 |
2019-08-30 | $34.13 | $34.13 | $33.64 | $33.73 | $33.27 | 9,909 |
2019-08-29 | $34.01 | $34.01 | $33.88 | $33.96 | $33.49 | 7,882 |
2019-08-28 | $34.02 | $34.05 | $33.94 | $33.98 | $33.51 | 6,012 |
2019-08-27 | $34.08 | $34.10 | $33.99 | $34.08 | $33.61 | 82,964 |
2019-08-26 | $33.98 | $33.98 | $33.94 | $33.97 | $33.50 | 4,877 |
2019-08-23 | $33.93 | $34.20 | $33.92 | $34.12 | $33.65 | 4,803 |
2019-08-22 | $33.97 | $33.97 | $33.84 | $33.95 | $33.48 | 12,086 |
2019-08-21 | $34.01 | $34.05 | $33.89 | $33.97 | $33.50 | 22,177 |
2019-08-20 | $34.00 | $34.07 | $33.86 | $34.07 | $33.60 | 112,258 |
2019-08-19 | $33.97 | $34.00 | $33.85 | $33.93 | $33.46 | 24,155 |
2019-08-16 | $33.95 | $34.02 | $33.81 | $33.98 | $33.51 | 11,219 |
2019-08-15 | $34.15 | $34.20 | $34.01 | $34.17 | $33.70 | 53,881 |
2019-08-14 | $34.16 | $34.17 | $34.02 | $34.02 | $33.55 | 7,116 |
2019-08-13 | $34.24 | $34.24 | $34.10 | $34.19 | $33.72 | 7,897 |
2019-08-12 | $34.17 | $34.21 | $34.11 | $34.16 | $33.69 | 14,318 |
2019-08-09 | $34.09 | $34.17 | $34.05 | $34.11 | $33.64 | 8,240 |
2019-08-08 | $34.19 | $34.19 | $34.10 | $34.15 | $33.68 | 68,055 |
2019-08-07 | $34.17 | $34.32 | $34.17 | $34.22 | $33.75 | 14,987 |
2019-08-06 | $34.14 | $34.14 | $34.00 | $34.13 | $33.66 | 9,332 |
2019-08-05 | $34.02 | $34.12 | $33.96 | $34.09 | $33.62 | 21,939 |
2019-08-02 | $33.75 | $33.88 | $33.75 | $33.77 | $33.31 | 18,911 |
2019-08-01 | $33.77 | $33.90 | $33.68 | $33.89 | $33.42 | 30,940 |
2019-07-31 | $33.91 | $33.94 | $33.64 | $33.70 | $33.22 | 9,674 |
2019-07-30 | $33.94 | $34.00 | $33.78 | $33.97 | $33.48 | 38,316 |
2019-07-29 | $33.90 | $33.94 | $33.83 | $33.87 | $33.38 | 3,691 |
2019-07-26 | $34.00 | $34.00 | $33.80 | $33.90 | $33.41 | 5,378 |
2019-07-25 | $34.05 | $34.05 | $33.90 | $34.04 | $33.55 | 7,579 |
2019-07-24 | $33.91 | $34.01 | $33.89 | $34.00 | $33.51 | 19,822 |
2019-07-23 | $34.01 | $34.01 | $33.81 | $33.81 | $33.33 | 13,348 |
2019-07-22 | $34.10 | $34.10 | $33.93 | $33.95 | $33.46 | 10,408 |
2019-07-19 | $33.98 | $34.09 | $33.91 | $34.09 | $33.60 | 13,554 |
2019-07-18 | $34.00 | $34.25 | $33.91 | $34.25 | $33.76 | 12,446 |
2019-07-17 | $33.98 | $34.00 | $33.91 | $33.99 | $33.50 | 10,256 |
2019-07-16 | $33.95 | $33.95 | $33.82 | $33.87 | $33.38 | 5,792 |
2019-07-15 | $33.96 | $34.05 | $33.93 | $33.98 | $33.49 | 12,808 |
2019-07-12 | $33.96 | $34.02 | $33.89 | $34.02 | $33.53 | 8,782 |
2019-07-11 | $33.94 | $33.98 | $33.83 | $33.93 | $33.44 | 27,333 |
2019-07-10 | $33.89 | $33.98 | $33.89 | $33.92 | $33.43 | 13,331 |
2019-07-09 | $33.88 | $33.89 | $33.80 | $33.86 | $33.37 | 15,602 |
2019-07-08 | $33.98 | $33.98 | $33.84 | $33.85 | $33.37 | 10,429 |
2019-07-05 | $33.95 | $34.03 | $33.87 | $34.03 | $33.54 | 4,487 |
2019-07-03 | $34.17 | $34.18 | $34.04 | $34.09 | $33.60 | 7,529 |
2019-07-02 | $34.13 | $34.15 | $34.01 | $34.09 | $33.60 | 19,684 |
2019-07-01 | $34.27 | $34.27 | $33.94 | $34.01 | $33.52 | 26,021 |
2019-06-28 | $34.28 | $34.28 | $34.14 | $34.19 | $33.68 | 10,658 |
2019-06-27 | $34.21 | $34.23 | $34.13 | $34.14 | $33.63 | 14,511 |
2019-06-26 | $34.16 | $34.24 | $34.16 | $34.20 | $33.69 | 20,077 |
2019-06-25 | $34.33 | $34.33 | $34.13 | $34.27 | $33.76 | 12,309 |
2019-06-24 | $34.26 | $34.34 | $34.20 | $34.34 | $33.83 | 12,412 |
2019-06-21 | $34.02 | $34.23 | $33.96 | $34.15 | $33.64 | 14,198 |
2019-06-20 | $33.85 | $34.02 | $33.82 | $33.92 | $33.42 | 20,338 |
2019-06-19 | $33.63 | $33.80 | $33.52 | $33.73 | $33.23 | 16,025 |
2019-06-18 | $33.62 | $33.64 | $33.42 | $33.64 | $33.14 | 10,716 |
2019-06-17 | $33.57 | $33.59 | $33.40 | $33.54 | $33.04 | 15,419 |
2019-06-14 | $33.52 | $33.54 | $33.40 | $33.49 | $32.99 | 13,538 |
2019-06-13 | $33.75 | $33.75 | $33.55 | $33.66 | $33.16 | 14,317 |
2019-06-12 | $33.79 | $33.79 | $33.58 | $33.67 | $33.17 | 63,503 |
2019-06-11 | $33.71 | $33.74 | $33.68 | $33.69 | $33.19 | 22,431 |
2019-06-10 | $33.66 | $33.79 | $33.66 | $33.79 | $33.29 | 17,693 |
2019-06-07 | $33.66 | $33.84 | $33.59 | $33.83 | $33.33 | 16,420 |
2019-06-06 | $33.56 | $33.60 | $33.43 | $33.59 | $33.09 | 7,240 |
2019-06-05 | $33.50 | $33.50 | $33.38 | $33.42 | $32.92 | 12,203 |
2019-06-04 | $33.22 | $33.49 | $33.22 | $33.46 | $32.96 | 33,119 |
2019-06-03 | $33.34 | $33.40 | $33.21 | $33.33 | $32.83 | 21,801 |
2019-05-31 | $33.11 | $33.20 | $33.03 | $33.20 | $32.68 | 2,427 |
2019-05-30 | $33.02 | $33.12 | $32.96 | $32.96 | $32.45 | 216,523 |
2019-05-29 | $33.08 | $33.08 | $32.87 | $33.01 | $32.50 | 31,567 |
2019-05-28 | $33.10 | $33.10 | $33.00 | $33.00 | $32.49 | 6,007 |
2019-05-24 | $33.31 | $33.31 | $33.12 | $33.14 | $32.62 | 7,109 |
2019-05-23 | $32.84 | $33.08 | $32.79 | $33.01 | $32.50 | 11,933 |
2019-05-22 | $32.98 | $33.07 | $32.94 | $32.94 | $32.43 | 8,348 |
2019-05-21 | $33.08 | $33.08 | $32.98 | $32.98 | $32.47 | 20,105 |
2019-05-20 | $33.04 | $33.17 | $33.00 | $33.17 | $32.65 | 77,185 |
2019-05-17 | $33.12 | $33.15 | $33.02 | $33.04 | $32.53 | 73,287 |
2019-05-16 | $33.17 | $33.17 | $33.06 | $33.08 | $32.57 | 77,868 |
2019-05-15 | $33.13 | $33.31 | $33.13 | $33.13 | $32.62 | 94,415 |
2019-05-14 | $33.21 | $33.31 | $33.14 | $33.14 | $32.62 | 78,591 |
2019-05-13 | $33.38 | $33.42 | $33.24 | $33.25 | $32.73 | 65,472 |
2019-05-10 | $33.33 | $33.40 | $33.27 | $33.33 | $32.81 | 13,540 |
2019-05-09 | $33.24 | $33.42 | $33.24 | $33.31 | $32.79 | 4,855 |
2019-05-08 | $33.37 | $33.37 | $33.19 | $33.19 | $32.67 | 12,890 |
2019-05-07 | $33.47 | $33.47 | $33.27 | $33.35 | $32.83 | 7,486 |
2019-05-06 | $33.41 | $33.41 | $33.30 | $33.32 | $32.80 | 7,446 |
2019-05-03 | $33.25 | $33.41 | $33.25 | $33.31 | $32.79 | 17,083 |
2019-05-02 | $33.40 | $33.40 | $33.18 | $33.30 | $32.78 | 12,430 |
2019-05-01 | $33.47 | $33.59 | $33.28 | $33.35 | $32.83 | 47,960 |
2019-04-30 | $33.41 | $33.44 | $33.33 | $33.41 | $32.87 | 14,172 |
2019-04-29 | $33.16 | $33.29 | $33.13 | $33.25 | $32.71 | 8,524 |
2019-04-26 | $33.14 | $33.28 | $33.14 | $33.21 | $32.68 | 11,386 |
2019-04-25 | $33.15 | $33.18 | $33.05 | $33.14 | $32.61 | 23,269 |
2019-04-24 | $33.27 | $33.31 | $33.06 | $33.08 | $32.55 | 49,086 |
2019-04-23 | $33.25 | $33.31 | $33.18 | $33.20 | $32.67 | 60,997 |
2019-04-22 | $33.33 | $33.44 | $33.31 | $33.31 | $32.77 | 30,886 |
2019-04-18 | $33.40 | $33.40 | $33.24 | $33.35 | $32.81 | 18,947 |
2019-04-17 | $33.50 | $33.51 | $33.39 | $33.49 | $32.95 | 17,572 |
2019-04-16 | $33.49 | $33.53 | $33.39 | $33.48 | $32.94 | 11,073 |
2019-04-15 | $33.51 | $33.55 | $33.40 | $33.54 | $33.00 | 20,766 |
2019-04-12 | $33.48 | $33.56 | $33.40 | $33.46 | $32.92 | 73,866 |
2019-04-11 | $33.38 | $33.47 | $33.33 | $33.43 | $32.89 | 71,607 |
2019-04-10 | $33.40 | $33.51 | $33.36 | $33.44 | $32.90 | 12,666 |
2019-04-09 | $33.45 | $33.45 | $33.33 | $33.41 | $32.87 | 22,815 |
2019-04-08 | $33.41 | $33.41 | $33.26 | $33.37 | $32.83 | 16,225 |
2019-04-05 | $33.24 | $33.28 | $33.12 | $33.12 | $32.59 | 27,674 |
2019-04-04 | $33.19 | $33.29 | $33.15 | $33.15 | $32.62 | 64,842 |
2019-04-03 | $33.22 | $33.36 | $33.22 | $33.29 | $32.75 | 23,333 |
2019-04-02 | $33.31 | $33.31 | $33.16 | $33.19 | $32.66 | 75,956 |
2019-04-01 | $33.29 | $33.37 | $33.11 | $33.15 | $32.62 | 55,473 |
2019-03-29 | $33.34 | $33.34 | $33.15 | $33.15 | $32.59 | 117,100 |
2019-03-28 | $33.52 | $33.52 | $33.18 | $33.34 | $32.78 | 63,560 |
2019-03-27 | $33.34 | $33.52 | $33.32 | $33.37 | $32.81 | 25,580 |
2019-03-26 | $33.44 | $33.45 | $33.27 | $33.29 | $32.73 | 74,898 |
2019-03-25 | $33.48 | $33.57 | $33.43 | $33.47 | $32.91 | 19,963 |
2019-03-22 | $33.49 | $33.52 | $33.31 | $33.50 | $32.94 | 22,439 |
2019-03-21 | $33.54 | $33.77 | $33.48 | $33.52 | $32.96 | 10,438 |
2019-03-20 | $33.45 | $33.78 | $33.41 | $33.70 | $33.13 | 9,847 |
2019-03-19 | $33.46 | $33.52 | $33.41 | $33.46 | $32.90 | 16,800 |
2019-03-18 | $33.44 | $33.48 | $33.36 | $33.36 | $32.80 | 13,363 |
2019-03-15 | $33.33 | $33.44 | $33.29 | $33.39 | $32.83 | 34,829 |
2019-03-14 | $33.41 | $33.42 | $33.23 | $33.39 | $32.83 | 14,027 |
2019-03-13 | $33.31 | $33.42 | $33.19 | $33.38 | $32.82 | 14,277 |
2019-03-12 | $33.10 | $33.31 | $33.10 | $33.13 | $32.57 | 11,509 |
2019-03-11 | $32.93 | $33.11 | $32.93 | $33.11 | $32.55 | 22,846 |
2019-03-08 | $32.99 | $33.05 | $32.90 | $33.01 | $32.46 | 5,362 |
2019-03-07 | $33.00 | $33.00 | $32.78 | $32.89 | $32.34 | 8,170 |
2019-03-06 | $33.24 | $33.24 | $33.05 | $33.09 | $32.54 | 18,864 |
2019-03-05 | $33.14 | $33.23 | $33.05 | $33.08 | $32.53 | 19,873 |
2019-03-04 | $33.23 | $33.24 | $33.05 | $33.24 | $32.68 | 53,337 |
2019-03-01 | $33.34 | $33.34 | $33.18 | $33.28 | $32.72 | 13,778 |
2019-02-28 | $33.44 | $33.44 | $33.26 | $33.34 | $32.76 | 53,228 |
2019-02-27 | $33.41 | $33.41 | $33.24 | $33.34 | $32.76 | 16,373 |
2019-02-26 | $33.34 | $33.51 | $33.23 | $33.37 | $32.79 | 24,493 |
2019-02-25 | $33.29 | $33.35 | $33.21 | $33.28 | $32.70 | 31,109 |
2019-02-22 | $33.23 | $33.26 | $33.13 | $33.24 | $32.66 | 22,433 |
2019-02-21 | $33.24 | $33.28 | $33.07 | $33.10 | $32.53 | 21,006 |
2019-02-20 | $33.06 | $33.35 | $33.05 | $33.29 | $32.71 | 124,807 |
2019-02-19 | $33.01 | $33.30 | $33.01 | $33.15 | $32.58 | 9,989 |
2019-02-15 | $33.00 | $33.08 | $32.79 | $33.01 | $32.44 | 15,979 |
2019-02-14 | $33.05 | $33.05 | $32.88 | $32.99 | $32.42 | 23,217 |
2019-02-13 | $32.89 | $33.00 | $32.84 | $32.90 | $32.33 | 11,518 |
2019-02-12 | $33.00 | $33.08 | $32.83 | $33.06 | $32.49 | 38,291 |
2019-02-11 | $33.03 | $33.03 | $32.85 | $32.92 | $32.35 | 13,075 |
2019-02-08 | $33.26 | $33.26 | $33.02 | $33.14 | $32.57 | 147,976 |
2019-02-07 | $33.18 | $33.25 | $33.03 | $33.19 | $32.62 | 30,523 |
2019-02-06 | $33.30 | $33.30 | $33.06 | $33.21 | $32.64 | 76,343 |
2019-02-05 | $33.34 | $33.36 | $33.11 | $33.25 | $32.67 | 34,643 |
2019-02-04 | $33.39 | $33.39 | $33.12 | $33.35 | $32.77 | 68,823 |
2019-02-01 | $33.47 | $33.47 | $33.25 | $33.40 | $32.82 | 88,451 |
2019-01-31 | $33.44 | $33.47 | $33.23 | $33.23 | $32.64 | 62,724 |
2019-01-30 | $33.17 | $33.44 | $33.06 | $33.40 | $32.80 | 12,746 |
2019-01-29 | $33.22 | $33.27 | $33.01 | $33.23 | $32.64 | 24,398 |
2019-01-28 | $33.09 | $33.23 | $33.01 | $33.22 | $32.63 | 31,441 |
2019-01-25 | $32.95 | $33.15 | $32.89 | $33.15 | $32.56 | 5,932 |
2019-01-24 | $32.73 | $32.96 | $32.70 | $32.87 | $32.28 | 21,365 |
2019-01-23 | $32.64 | $33.00 | $32.64 | $33.00 | $32.41 | 114,228 |
2019-01-22 | $32.80 | $32.89 | $32.69 | $32.78 | $32.19 | 43,600 |
2019-01-18 | $32.78 | $32.78 | $32.57 | $32.65 | $32.07 | 18,275 |
2019-01-17 | $32.84 | $32.84 | $32.62 | $32.74 | $32.15 | 15,733 |
2019-01-16 | $32.78 | $32.87 | $32.62 | $32.85 | $32.26 | 89,357 |
2019-01-15 | $32.93 | $32.98 | $32.65 | $32.91 | $32.32 | 79,311 |
2019-01-14 | $32.89 | $33.00 | $32.76 | $32.97 | $32.38 | 102,343 |
2019-01-11 | $32.92 | $32.92 | $32.82 | $32.90 | $32.31 | 20,683 |
2019-01-10 | $32.91 | $33.03 | $32.81 | $32.82 | $32.23 | 29,509 |
2019-01-09 | $32.91 | $33.08 | $32.81 | $33.02 | $32.43 | 65,929 |
2019-01-08 | $32.61 | $32.84 | $32.54 | $32.69 | $32.11 | 41,049 |
2019-01-07 | $32.92 | $32.98 | $32.73 | $32.97 | $32.38 | 20,983 |
2019-01-04 | $32.50 | $32.78 | $32.48 | $32.74 | $32.15 | 36,964 |
2019-01-03 | $32.58 | $32.78 | $32.58 | $32.65 | $32.07 | 170,831 |
2019-01-02 | $32.63 | $32.70 | $32.58 | $32.64 | $32.06 | 159,441 |
2018-12-31 | $32.71 | $32.96 | $32.71 | $32.94 | $32.35 | 72,990 |
2018-12-28 | $32.76 | $32.92 | $32.73 | $32.92 | $32.33 | 156,329 |
2018-12-27 | $32.61 | $32.82 | $32.61 | $32.76 | $32.17 | 71,494 |
2018-12-26 | $32.60 | $32.67 | $32.43 | $32.46 | $31.88 | 47,869 |
2018-12-24 | $32.81 | $32.82 | $32.62 | $32.67 | $32.09 | 36,019 |
2018-12-21 | $32.60 | $32.73 | $32.46 | $32.57 | $31.99 | 43,197 |
2018-12-20 | $32.89 | $32.89 | $32.64 | $32.77 | $32.18 | 20,430 |
2018-12-19 | $32.62 | $32.82 | $32.54 | $32.57 | $31.99 | 161,561 |
2018-12-18 | $32.54 | $32.76 | $32.51 | $32.52 | $31.92 | 55,795 |
2018-12-17 | $32.42 | $32.56 | $32.42 | $32.49 | $31.89 | 67,993 |
2018-12-14 | $32.33 | $32.48 | $32.31 | $32.40 | $31.80 | 33,139 |
2018-12-13 | $32.52 | $32.57 | $32.41 | $32.54 | $31.94 | 44,729 |
2018-12-12 | $32.48 | $32.56 | $32.40 | $32.44 | $31.84 | 21,413 |
2018-12-11 | $32.43 | $32.57 | $32.25 | $32.28 | $31.68 | 100,579 |
2018-12-10 | $32.68 | $32.68 | $32.34 | $32.35 | $31.75 | 88,610 |
2018-12-07 | $32.61 | $32.69 | $32.51 | $32.56 | $31.96 | 34,172 |
2018-12-06 | $32.61 | $32.76 | $32.56 | $32.56 | $31.96 | 91,829 |
2018-12-04 | $32.52 | $32.72 | $32.39 | $32.61 | $32.01 | 125,245 |
2018-12-03 | $32.30 | $32.53 | $32.30 | $32.39 | $31.79 | 37,395 |
2018-11-30 | $32.62 | $32.62 | $32.29 | $32.48 | $31.86 | 25,730 |
2018-11-29 | $32.57 | $32.74 | $32.52 | $32.57 | $31.95 | 248,736 |
2018-11-28 | $32.21 | $32.71 | $32.21 | $32.52 | $31.90 | 31,617 |
2018-11-27 | $32.42 | $32.42 | $32.21 | $32.32 | $31.70 | 36,409 |
2018-11-26 | $32.50 | $32.50 | $32.39 | $32.45 | $31.83 | 25,954 |
2018-11-23 | $32.44 | $32.55 | $32.44 | $32.46 | $31.84 | 17,677 |
2018-11-21 | $32.56 | $32.61 | $32.50 | $32.52 | $31.90 | 21,211 |
2018-11-20 | $32.69 | $32.71 | $32.39 | $32.40 | $31.78 | 19,991 |
2018-11-19 | $32.70 | $32.84 | $32.68 | $32.84 | $32.21 | 104,253 |
2018-11-16 | $32.82 | $32.82 | $32.67 | $32.68 | $32.06 | 148,651 |
2018-11-15 | $32.53 | $32.67 | $32.53 | $32.55 | $31.93 | 15,123 |
2018-11-14 | $32.51 | $32.72 | $32.51 | $32.61 | $31.99 | 56,285 |
2018-11-13 | $32.48 | $32.60 | $32.43 | $32.50 | $31.88 | 20,395 |
2018-11-12 | $32.54 | $32.70 | $32.40 | $32.40 | $31.78 | 55,384 |
2018-11-09 | $32.71 | $32.82 | $32.65 | $32.69 | $32.07 | 19,068 |
2018-11-08 | $32.90 | $33.14 | $32.66 | $32.81 | $32.18 | 61,459 |
2018-11-07 | $33.06 | $33.15 | $32.95 | $33.12 | $32.49 | 20,537 |
2018-11-06 | $33.05 | $33.05 | $32.86 | $32.91 | $32.28 | 12,352 |
2018-11-05 | $32.90 | $33.03 | $32.81 | $33.02 | $32.39 | 77,947 |
2018-11-02 | $32.86 | $32.98 | $32.73 | $32.76 | $32.14 | 13,028 |
2018-11-01 | $32.78 | $33.04 | $32.78 | $32.89 | $32.26 | 39,804 |
2018-10-31 | $32.58 | $32.69 | $32.56 | $32.57 | $31.93 | 16,506 |
2018-10-30 | $32.80 | $32.88 | $32.65 | $32.65 | $32.01 | 27,593 |
2018-10-29 | $32.76 | $32.88 | $32.74 | $32.77 | $32.13 | 13,778 |
2018-10-26 | $32.76 | $32.94 | $32.73 | $32.92 | $32.27 | 8,949 |
2018-10-25 | $32.85 | $32.92 | $32.72 | $32.72 | $32.08 | 32,404 |
2018-10-24 | $32.91 | $32.95 | $32.81 | $32.86 | $32.21 | 34,975 |
2018-10-23 | $33.05 | $33.18 | $33.04 | $33.04 | $32.39 | 17,588 |
2018-10-22 | $33.07 | $33.18 | $33.01 | $33.08 | $32.43 | 13,019 |
2018-10-19 | $33.12 | $33.24 | $33.12 | $33.15 | $32.50 | 3,900 |
2018-10-18 | $33.27 | $33.32 | $33.11 | $33.11 | $32.46 | 50,080 |
2018-10-17 | $33.30 | $33.41 | $33.16 | $33.17 | $32.52 | 21,237 |
2018-10-16 | $33.44 | $33.52 | $33.35 | $33.42 | $32.76 | 11,557 |
2018-10-15 | $33.48 | $33.51 | $33.31 | $33.40 | $32.74 | 32,666 |
2018-10-12 | $33.31 | $33.41 | $33.27 | $33.31 | $32.66 | 24,790 |
2018-10-11 | $33.39 | $33.48 | $33.27 | $33.43 | $32.77 | 16,887 |
2018-10-10 | $33.13 | $33.32 | $33.13 | $33.32 | $32.67 | 14,459 |
2018-10-09 | $33.00 | $33.19 | $32.92 | $33.08 | $32.43 | 23,098 |
2018-10-08 | $33.02 | $33.23 | $33.02 | $33.23 | $32.58 | 35,908 |
2018-10-05 | $33.17 | $33.25 | $33.03 | $33.08 | $32.43 | 19,876 |
2018-10-04 | $33.23 | $33.25 | $33.10 | $33.19 | $32.54 | 16,561 |
2018-10-03 | $33.40 | $33.40 | $33.13 | $33.17 | $32.52 | 24,995 |
2018-10-02 | $33.31 | $33.49 | $33.27 | $33.34 | $32.68 | 41,919 |
2018-10-01 | $33.45 | $33.49 | $33.37 | $33.49 | $32.83 | 14,696 |
2018-09-28 | $33.51 | $33.62 | $33.39 | $33.59 | $32.91 | 51,663 |
2018-09-27 | $33.68 | $33.73 | $33.50 | $33.66 | $32.98 | 41,993 |
2018-09-26 | $33.85 | $33.97 | $33.77 | $33.91 | $33.22 | 10,464 |
2018-09-25 | $33.96 | $33.97 | $33.79 | $33.92 | $33.23 | 16,794 |
2018-09-24 | $34.07 | $34.07 | $33.74 | $33.84 | $33.16 | 26,930 |
2018-09-21 | $33.94 | $33.99 | $33.84 | $33.98 | $33.29 | 18,470 |
2018-09-20 | $33.93 | $34.10 | $33.91 | $34.00 | $33.31 | 11,324 |
2018-09-19 | $33.72 | $33.72 | $33.59 | $33.71 | $33.03 | 14,250 |
2018-09-18 | $33.83 | $33.83 | $33.57 | $33.67 | $32.99 | 22,507 |
2018-09-17 | $33.69 | $33.85 | $33.69 | $33.79 | $33.11 | 18,835 |
2018-09-14 | $33.65 | $33.67 | $33.53 | $33.58 | $32.90 | 14,749 |
2018-09-13 | $33.75 | $33.84 | $33.70 | $33.72 | $33.04 | 17,983 |
2018-09-12 | $33.49 | $33.67 | $33.48 | $33.54 | $32.86 | 10,708 |
2018-09-11 | $33.44 | $33.54 | $33.39 | $33.40 | $32.72 | 118,098 |
2018-09-10 | $33.51 | $33.60 | $33.47 | $33.47 | $32.79 | 14,011 |
2018-09-07 | $33.53 | $33.55 | $33.33 | $33.42 | $32.74 | 22,173 |
2018-09-06 | $33.64 | $33.67 | $33.56 | $33.62 | $32.94 | 16,117 |
2018-09-05 | $33.51 | $33.67 | $33.48 | $33.58 | $32.90 | 18,416 |
2018-09-04 | $33.42 | $33.53 | $33.31 | $33.53 | $32.85 | 19,705 |
2018-08-31 | $33.79 | $33.80 | $33.62 | $33.67 | $32.97 | 10,888 |
2018-08-30 | $33.72 | $33.91 | $33.72 | $33.82 | $33.12 | 22,792 |
2018-08-29 | $33.71 | $33.93 | $33.71 | $33.78 | $33.08 | 13,049 |
2018-08-28 | $33.84 | $33.96 | $33.82 | $33.88 | $33.17 | 21,689 |
2018-08-27 | $33.70 | $33.90 | $33.68 | $33.78 | $33.08 | 10,135 |
2018-08-24 | $33.60 | $33.77 | $33.56 | $33.65 | $32.95 | 21,386 |
2018-08-23 | $33.56 | $33.63 | $33.44 | $33.53 | $32.83 | 26,748 |
2018-08-22 | $33.68 | $33.83 | $33.68 | $33.79 | $33.09 | 12,370 |
2018-08-21 | $33.53 | $33.73 | $33.45 | $33.73 | $33.03 | 37,027 |
2018-08-20 | $33.27 | $33.42 | $33.27 | $33.36 | $32.67 | 12,100 |
2018-08-17 | $33.20 | $33.32 | $33.20 | $33.32 | $32.63 | 26,391 |
2018-08-16 | $33.09 | $33.21 | $33.02 | $33.11 | $32.42 | 21,471 |
2018-08-15 | $32.89 | $33.06 | $32.89 | $32.98 | $32.29 | 13,844 |
2018-08-14 | $33.08 | $33.14 | $32.93 | $32.95 | $32.26 | 11,037 |
2018-08-13 | $33.21 | $33.21 | $33.09 | $33.13 | $32.44 | 47,984 |
2018-08-10 | $33.20 | $33.22 | $33.10 | $33.22 | $32.53 | 200,367 |
2018-08-09 | $33.68 | $33.76 | $33.46 | $33.48 | $32.78 | 117,303 |
2018-08-08 | $33.61 | $33.74 | $33.59 | $33.70 | $33.00 | 12,653 |
2018-08-07 | $33.68 | $33.69 | $33.61 | $33.67 | $32.97 | 35,171 |
2018-08-06 | $33.54 | $33.60 | $33.52 | $33.56 | $32.86 | 32,845 |
2018-08-03 | $33.52 | $33.66 | $33.52 | $33.60 | $32.90 | 12,225 |
2018-08-02 | $33.71 | $33.71 | $33.51 | $33.54 | $32.84 | 18,282 |
2018-08-01 | $33.77 | $33.79 | $33.71 | $33.78 | $33.08 | 13,899 |
2018-07-31 | $33.95 | $33.96 | $33.85 | $33.95 | $33.22 | 27,277 |
2018-07-30 | $33.86 | $33.99 | $33.83 | $33.90 | $33.17 | 21,411 |
2018-07-27 | $33.88 | $33.88 | $33.76 | $33.84 | $33.12 | 159,219 |
2018-07-26 | $33.86 | $33.91 | $33.72 | $33.79 | $33.07 | 23,123 |
2018-07-25 | $34.06 | $34.06 | $33.84 | $34.06 | $33.33 | 19,258 |
2018-07-24 | $33.94 | $34.00 | $33.83 | $33.88 | $33.16 | 26,279 |
2018-07-23 | $34.02 | $34.02 | $33.80 | $33.85 | $33.13 | 10,934 |
2018-07-20 | $33.98 | $34.08 | $33.96 | $34.07 | $33.34 | 26,332 |
2018-07-19 | $33.74 | $33.96 | $33.68 | $33.85 | $33.13 | 19,961 |
2018-07-18 | $33.83 | $33.91 | $33.77 | $33.84 | $33.12 | 60,965 |
2018-07-17 | $33.97 | $34.06 | $33.83 | $33.83 | $33.11 | 123,733 |
2018-07-16 | $33.97 | $34.20 | $33.97 | $34.14 | $33.41 | 214,412 |
2018-07-13 | $33.81 | $33.98 | $33.77 | $33.94 | $33.21 | 26,098 |
2018-07-12 | $33.93 | $33.95 | $33.84 | $33.88 | $33.16 | 58,530 |
2018-07-11 | $34.00 | $34.12 | $33.78 | $33.81 | $33.09 | 230,472 |
2018-07-10 | $34.08 | $34.08 | $33.93 | $34.01 | $33.28 | 25,850 |
2018-07-09 | $34.22 | $34.25 | $34.01 | $34.07 | $33.34 | 50,834 |
2018-07-06 | $34.13 | $34.17 | $34.04 | $34.07 | $33.34 | 26,776 |
2018-07-05 | $33.94 | $34.00 | $33.78 | $33.94 | $33.21 | 37,597 |
2018-07-03 | $33.90 | $33.90 | $33.68 | $33.70 | $32.98 | 47,862 |
2018-07-02 | $33.69 | $33.73 | $33.51 | $33.72 | $33.00 | 296,704 |
2018-06-29 | $33.74 | $33.93 | $33.72 | $33.82 | $33.08 | 42,089 |
2018-06-28 | $33.54 | $33.63 | $33.40 | $33.42 | $32.69 | 301,074 |
2018-06-27 | $33.73 | $33.77 | $33.45 | $33.57 | $32.83 | 168,539 |
2018-06-26 | $33.98 | $33.98 | $33.71 | $33.86 | $33.12 | 62,169 |
2018-06-25 | $33.86 | $34.07 | $33.86 | $34.07 | $33.32 | 133,268 |
2018-06-22 | $33.93 | $33.93 | $33.78 | $33.84 | $33.10 | 26,688 |
2018-06-21 | $33.65 | $33.84 | $33.63 | $33.74 | $33.00 | 124,380 |
2018-06-20 | $33.72 | $33.72 | $33.55 | $33.58 | $32.84 | 64,533 |
2018-06-19 | $33.54 | $33.65 | $33.51 | $33.56 | $32.82 | 100,906 |
2018-06-18 | $33.64 | $33.73 | $33.60 | $33.67 | $32.93 | 103,345 |
2018-06-15 | $33.76 | $33.76 | $33.60 | $33.63 | $32.89 | 114,419 |
2018-06-14 | $33.79 | $33.79 | $33.46 | $33.57 | $32.83 | 101,758 |
2018-06-13 | $33.92 | $34.02 | $33.83 | $34.01 | $33.26 | 121,419 |
2018-06-12 | $33.95 | $33.98 | $33.79 | $33.87 | $33.13 | 699,013 |
2018-06-11 | $34.02 | $34.03 | $33.65 | $33.96 | $33.21 | 646,287 |
2018-06-08 | $33.89 | $33.99 | $33.79 | $33.93 | $33.18 | 1,072,504 |
2018-06-07 | $34.07 | $34.10 | $33.92 | $34.03 | $33.28 | 297,419 |
2018-06-06 | $34.05 | $34.10 | $33.91 | $33.94 | $33.19 | 247,958 |
2018-06-05 | $33.92 | $34.07 | $33.81 | $33.97 | $33.22 | 54,218 |
2018-06-04 | $33.88 | $34.07 | $33.76 | $33.99 | $33.24 | 26,458 |
2018-06-01 | $33.93 | $33.93 | $33.75 | $33.77 | $33.03 | 263,439 |
2018-05-31 | $33.73 | $34.00 | $33.73 | $33.82 | $33.06 | 108,293 |
2018-05-30 | $33.70 | $33.81 | $33.63 | $33.78 | $33.02 | 60,304 |
2018-05-29 | $33.59 | $33.77 | $33.45 | $33.61 | $32.85 | 117,630 |
2018-05-25 | $33.80 | $33.92 | $33.76 | $33.79 | $33.03 | 107,079 |
2018-05-24 | $33.99 | $34.16 | $33.97 | $34.06 | $33.29 | 224,896 |
2018-05-23 | $33.93 | $33.95 | $33.72 | $33.93 | $33.17 | 69,906 |
2018-05-22 | $34.21 | $34.21 | $34.01 | $34.12 | $33.35 | 80,285 |
2018-05-21 | $34.11 | $34.25 | $34.04 | $34.18 | $33.41 | 23,027 |
2018-05-18 | $34.02 | $34.21 | $33.96 | $34.16 | $33.39 | 42,625 |
2018-05-17 | $34.10 | $34.22 | $34.06 | $34.12 | $33.35 | 21,207 |
2018-05-16 | $34.26 | $34.27 | $34.07 | $34.20 | $33.43 | 160,067 |
2018-05-15 | $34.35 | $34.42 | $34.11 | $34.25 | $33.48 | 65,828 |
2018-05-14 | $34.78 | $34.87 | $34.52 | $34.70 | $33.92 | 97,748 |
2018-05-11 | $34.69 | $34.81 | $34.61 | $34.67 | $33.89 | 170,400 |
2018-05-10 | $34.61 | $34.74 | $34.45 | $34.64 | $33.86 | 50,197 |
2018-05-09 | $34.42 | $34.62 | $34.36 | $34.41 | $33.63 | 53,140 |
2018-05-08 | $34.54 | $34.54 | $34.29 | $34.46 | $33.68 | 260,105 |
2018-05-07 | $34.65 | $34.81 | $34.56 | $34.67 | $33.89 | 28,482 |
2018-05-04 | $34.74 | $34.86 | $34.64 | $34.72 | $33.94 | 40,638 |
2018-05-03 | $34.76 | $34.94 | $34.68 | $34.86 | $34.07 | 37,554 |
2018-05-02 | $34.83 | $34.92 | $34.57 | $34.61 | $33.83 | 189,030 |
2018-05-01 | $35.07 | $35.11 | $34.78 | $34.86 | $34.07 | 181,137 |
2018-04-30 | $35.16 | $35.26 | $35.12 | $35.17 | $34.36 | 52,489 |
2018-04-27 | $35.24 | $35.38 | $35.20 | $35.31 | $34.50 | 34,379 |
2018-04-26 | $35.45 | $35.49 | $35.18 | $35.20 | $34.39 | 46,406 |
2018-04-25 | $35.38 | $35.48 | $35.26 | $35.30 | $34.49 | 181,748 |
2018-04-24 | $35.57 | $35.68 | $35.45 | $35.50 | $34.68 | 103,628 |
2018-04-23 | $35.65 | $35.65 | $35.38 | $35.47 | $34.65 | 66,968 |
2018-04-20 | $35.83 | $35.88 | $35.75 | $35.80 | $34.98 | 58,427 |
2018-04-19 | $36.23 | $36.23 | $35.96 | $36.03 | $35.20 | 102,959 |
2018-04-18 | $36.21 | $36.30 | $36.20 | $36.23 | $35.40 | 130,329 |
2018-04-17 | $36.21 | $36.28 | $36.11 | $36.28 | $35.45 | 110,160 |
2018-04-16 | $36.25 | $36.33 | $36.16 | $36.30 | $35.47 | 45,144 |
2018-04-13 | $35.95 | $36.15 | $35.92 | $36.12 | $35.29 | 30,677 |
2018-04-12 | $36.03 | $36.08 | $35.87 | $35.90 | $35.08 | 53,857 |
2018-04-11 | $36.18 | $36.26 | $36.03 | $36.12 | $35.29 | 365,992 |
2018-04-10 | $36.11 | $36.13 | $35.95 | $36.12 | $35.29 | 102,601 |
2018-04-09 | $36.03 | $36.09 | $35.86 | $36.04 | $35.21 | 39,289 |
2018-04-06 | $35.83 | $35.99 | $35.74 | $35.95 | $35.12 | 35,949 |
2018-04-05 | $35.77 | $35.81 | $35.64 | $35.69 | $34.87 | 21,840 |
2018-04-04 | $35.92 | $36.02 | $35.77 | $35.83 | $35.01 | 36,948 |
2018-04-03 | $35.82 | $35.94 | $35.75 | $35.82 | $35.00 | 87,473 |
2018-04-02 | $35.93 | $36.15 | $35.77 | $36.01 | $35.18 | 526,147 |
2018-03-29 | $36.09 | $36.09 | $35.83 | $36.01 | $35.16 | 30,565 |
2018-03-28 | $36.11 | $36.12 | $35.95 | $35.95 | $35.10 | 48,123 |
2018-03-27 | $36.21 | $36.32 | $36.13 | $36.25 | $35.40 | 104,111 |
2018-03-26 | $36.12 | $36.45 | $36.12 | $36.23 | $35.38 | 162,427 |
2018-03-23 | $36.09 | $36.22 | $35.86 | $36.18 | $35.33 | 45,692 |
2018-03-22 | $35.79 | $36.08 | $35.79 | $35.91 | $35.07 | 30,883 |
2018-03-21 | $35.81 | $36.14 | $35.67 | $36.09 | $35.24 | 40,413 |
2018-03-20 | $35.76 | $35.87 | $35.59 | $35.76 | $34.92 | 70,185 |
2018-03-19 | $35.82 | $36.10 | $35.76 | $35.92 | $35.07 | 54,195 |
2018-03-16 | $35.85 | $35.97 | $35.75 | $35.89 | $35.05 | 26,877 |
2018-03-15 | $36.09 | $36.17 | $35.81 | $36.07 | $35.22 | 50,886 |
2018-03-14 | $36.10 | $36.35 | $36.04 | $36.19 | $35.34 | 77,485 |
2018-03-13 | $35.98 | $36.29 | $35.98 | $36.16 | $35.31 | 134,929 |
2018-03-12 | $35.85 | $36.11 | $35.85 | $35.99 | $35.14 | 71,418 |
2018-03-09 | $35.89 | $36.05 | $35.81 | $35.96 | $35.11 | 211,520 |
2018-03-08 | $36.11 | $36.16 | $35.86 | $36.01 | $35.16 | 71,180 |
2018-03-07 | $36.12 | $36.30 | $36.07 | $36.19 | $35.34 | 64,452 |
2018-03-06 | $36.06 | $36.21 | $36.00 | $36.13 | $35.28 | 46,489 |
2018-03-05 | $35.93 | $36.03 | $35.80 | $35.94 | $35.09 | 38,529 |
2018-03-02 | $35.90 | $36.05 | $35.78 | $35.93 | $35.08 | 322,540 |
2018-03-01 | $35.55 | $35.88 | $35.42 | $35.88 | $35.04 | 229,435 |
2018-02-28 | $35.82 | $35.82 | $35.61 | $35.70 | $34.84 | 55,979 |
2018-02-27 | $36.02 | $36.02 | $35.69 | $35.75 | $34.89 | 39,042 |
2018-02-26 | $36.04 | $36.11 | $35.90 | $36.10 | $35.23 | 70,117 |
2018-02-23 | $35.98 | $36.07 | $35.86 | $36.02 | $35.16 | 203,391 |
2018-02-22 | $36.07 | $36.15 | $35.94 | $35.99 | $35.13 | 195,782 |
2018-02-21 | $36.10 | $36.20 | $35.86 | $35.86 | $35.00 | 170,027 |
2018-02-20 | $36.18 | $36.18 | $36.00 | $36.06 | $35.19 | 142,472 |
2018-02-16 | $36.37 | $36.48 | $36.19 | $36.21 | $35.34 | 169,662 |
2018-02-15 | $36.27 | $36.49 | $36.17 | $36.47 | $35.60 | 285,718 |
2018-02-14 | $35.83 | $36.27 | $35.80 | $36.27 | $35.40 | 109,842 |
2018-02-13 | $35.91 | $36.07 | $35.91 | $36.03 | $35.17 | 503,310 |
2018-02-12 | $35.95 | $35.95 | $35.76 | $35.86 | $35.00 | 521,414 |
2018-02-09 | $35.82 | $35.84 | $35.70 | $35.79 | $34.93 | 686,157 |
2018-02-08 | $35.93 | $35.97 | $35.77 | $35.91 | $35.05 | 850,258 |
2018-02-07 | $36.10 | $36.15 | $35.71 | $35.84 | $34.98 | 386,072 |
2018-02-06 | $36.16 | $36.34 | $35.95 | $36.18 | $35.31 | 32,189 |
2018-02-05 | $36.38 | $36.45 | $36.31 | $36.41 | $35.54 | 112,400 |
2018-02-02 | $36.51 | $36.57 | $36.30 | $36.36 | $35.49 | 111,751 |
2018-02-01 | $36.50 | $36.87 | $36.49 | $36.74 | $35.86 | 494,071 |
2018-01-31 | $36.57 | $36.62 | $36.35 | $36.43 | $35.53 | 71,885 |
2018-01-30 | $36.36 | $36.46 | $36.12 | $36.39 | $35.50 | 130,298 |
2018-01-29 | $36.23 | $36.33 | $36.09 | $36.26 | $35.37 | 41,662 |
2018-01-26 | $36.53 | $36.56 | $36.39 | $36.49 | $35.59 | 23,032 |
2018-01-25 | $36.65 | $36.83 | $36.40 | $36.55 | $35.65 | 82,975 |
2018-01-24 | $36.25 | $36.66 | $36.25 | $36.55 | $35.65 | 217,749 |
2018-01-23 | $36.02 | $36.17 | $36.02 | $36.12 | $35.23 | 23,523 |
2018-01-22 | $35.99 | $36.08 | $35.92 | $36.06 | $35.17 | 47,600 |
2018-01-19 | $36.00 | $36.01 | $35.87 | $35.94 | $35.06 | 78,029 |
2018-01-18 | $35.84 | $35.96 | $35.84 | $35.92 | $35.04 | 45,563 |
2018-01-17 | $35.98 | $36.06 | $35.84 | $35.86 | $34.98 | 17,844 |
2018-01-16 | $35.82 | $36.04 | $35.73 | $36.04 | $35.15 | 23,440 |
2018-01-12 | $35.43 | $35.70 | $35.43 | $35.70 | $34.82 | 33,932 |
2018-01-11 | $35.28 | $35.34 | $35.14 | $35.15 | $34.29 | 144,320 |
2018-01-10 | $35.28 | $35.33 | $35.11 | $35.16 | $34.30 | 296,842 |
2018-01-09 | $35.12 | $35.12 | $35.06 | $35.10 | $34.24 | 12,034 |
2018-01-08 | $35.30 | $35.31 | $35.16 | $35.26 | $34.39 | 105,469 |
2018-01-05 | $35.39 | $35.51 | $35.32 | $35.36 | $34.49 | 94,815 |
2018-01-04 | $35.40 | $35.53 | $35.32 | $35.53 | $34.66 | 14,654 |
2018-01-03 | $35.36 | $35.39 | $35.22 | $35.24 | $34.37 | 169,313 |
2018-01-02 | $35.41 | $35.55 | $35.29 | $35.35 | $34.48 | 266,532 |
2017-12-29 | $35.33 | $35.45 | $35.18 | $35.34 | $34.47 | 168,957 |
2017-12-28 | $35.17 | $35.23 | $35.02 | $35.07 | $34.21 | 66,458 |
2017-12-27 | $34.87 | $35.14 | $34.87 | $35.06 | $34.20 | 26,273 |
2017-12-26 | $34.82 | $34.93 | $34.82 | $34.92 | $34.06 | 15,784 |
2017-12-22 | $34.93 | $34.96 | $34.83 | $34.93 | $34.07 | 71,243 |
2017-12-21 | $34.76 | $34.94 | $34.76 | $34.93 | $34.07 | 151,760 |
2017-12-20 | $34.78 | $34.99 | $34.78 | $34.94 | $34.08 | 35,106 |
2017-12-19 | $34.84 | $34.96 | $34.73 | $34.90 | $34.04 | 20,091 |
2017-12-18 | $34.98 | $34.98 | $34.79 | $34.83 | $33.95 | 24,245 |
2017-12-15 | $34.80 | $34.90 | $34.77 | $34.87 | $33.99 | 22,537 |
2017-12-14 | $34.98 | $34.98 | $34.82 | $34.91 | $34.03 | 14,789 |
2017-12-13 | $34.82 | $35.00 | $34.73 | $35.00 | $34.12 | 40,133 |
2017-12-12 | $34.74 | $34.74 | $34.65 | $34.71 | $33.83 | 10,271 |
2017-12-11 | $34.67 | $34.93 | $34.67 | $34.86 | $33.98 | 40,304 |
2017-12-08 | $34.78 | $34.80 | $34.64 | $34.76 | $33.88 | 26,386 |
2017-12-07 | $34.95 | $34.95 | $34.81 | $34.86 | $33.98 | 34,268 |
2017-12-06 | $34.94 | $34.99 | $34.90 | $34.93 | $34.05 | 15,986 |
2017-12-05 | $34.95 | $35.05 | $34.86 | $35.04 | $34.16 | 28,801 |
2017-12-04 | $35.12 | $35.12 | $35.04 | $35.12 | $34.23 | 155,781 |
2017-12-01 | $35.09 | $35.30 | $34.96 | $35.17 | $34.28 | 437,247 |
2017-11-30 | $35.07 | $35.17 | $35.05 | $35.10 | $34.19 | 28,739 |
2017-11-29 | $34.89 | $34.98 | $34.85 | $34.95 | $34.05 | 33,629 |
2017-11-28 | $35.04 | $35.08 | $34.88 | $34.97 | $34.06 | 12,816 |
2017-11-27 | $35.25 | $35.25 | $35.08 | $35.12 | $34.21 | 52,122 |
2017-11-24 | $35.00 | $35.21 | $34.98 | $35.17 | $34.26 | 6,341 |
2017-11-22 | $34.60 | $34.87 | $34.60 | $34.87 | $33.97 | 10,867 |
2017-11-21 | $34.60 | $34.68 | $34.54 | $34.54 | $33.65 | 16,112 |
2017-11-20 | $34.63 | $34.63 | $34.54 | $34.54 | $33.65 | 17,583 |
2017-11-17 | $34.74 | $34.78 | $34.64 | $34.75 | $33.85 | 28,583 |
2017-11-16 | $34.69 | $34.69 | $34.61 | $34.65 | $33.75 | 49,938 |
2017-11-15 | $34.63 | $34.79 | $34.63 | $34.71 | $33.81 | 35,171 |
2017-11-14 | $34.56 | $34.74 | $34.48 | $34.74 | $33.84 | 49,958 |
2017-11-13 | $34.20 | $34.30 | $34.20 | $34.26 | $33.37 | 12,453 |
2017-11-10 | $34.33 | $34.35 | $34.27 | $34.32 | $33.43 | 9,372 |
2017-11-09 | $34.30 | $34.38 | $34.24 | $34.31 | $33.42 | 15,777 |
2017-11-08 | $34.41 | $34.41 | $34.17 | $34.31 | $33.42 | 108,590 |
2017-11-07 | $34.20 | $34.36 | $34.20 | $34.26 | $33.37 | 45,036 |
2017-11-06 | $34.38 | $34.42 | $34.24 | $34.39 | $33.50 | 99,452 |
2017-11-03 | $34.60 | $34.60 | $34.25 | $34.32 | $33.43 | 24,933 |
2017-11-02 | $34.37 | $34.50 | $34.29 | $34.46 | $33.57 | 35,755 |
2017-11-01 | $34.33 | $34.44 | $34.32 | $34.36 | $33.47 | 95,433 |
2017-10-31 | $34.35 | $34.48 | $34.32 | $34.45 | $33.53 | 32,321 |
2017-10-30 | $34.21 | $34.41 | $34.21 | $34.38 | $33.47 | 22,524 |
2017-10-27 | $34.15 | $34.28 | $34.07 | $34.13 | $33.22 | 36,791 |
2017-10-26 | $34.50 | $34.50 | $34.18 | $34.18 | $33.27 | 19,453 |
2017-10-25 | $34.52 | $34.64 | $34.52 | $34.55 | $33.63 | 14,283 |
2017-10-24 | $34.37 | $34.52 | $34.37 | $34.40 | $33.49 | 39,565 |
2017-10-23 | $34.51 | $34.55 | $34.44 | $34.51 | $33.59 | 14,180 |
2017-10-20 | $34.68 | $34.68 | $34.49 | $34.52 | $33.61 | 30,273 |
2017-10-19 | $34.71 | $34.85 | $34.70 | $34.82 | $33.89 | 56,742 |
2017-10-18 | $34.55 | $34.69 | $34.54 | $34.65 | $33.73 | 121,489 |
2017-10-17 | $34.61 | $34.71 | $34.47 | $34.56 | $33.65 | 83,604 |
2017-10-16 | $34.70 | $34.77 | $34.60 | $34.65 | $33.73 | 16,639 |
2017-10-13 | $34.77 | $34.77 | $34.63 | $34.67 | $33.75 | 6,841 |
2017-10-12 | $34.70 | $34.70 | $34.60 | $34.65 | $33.73 | 30,897 |
2017-10-11 | $34.75 | $34.75 | $34.58 | $34.65 | $33.73 | 160,119 |
2017-10-10 | $34.38 | $34.72 | $34.38 | $34.60 | $33.68 | 34,572 |
2017-10-09 | $34.32 | $34.46 | $34.28 | $34.46 | $33.54 | 11,772 |
2017-10-06 | $34.16 | $34.35 | $34.16 | $34.23 | $33.32 | 36,972 |
2017-10-05 | $34.32 | $34.35 | $34.15 | $34.30 | $33.39 | 79,318 |
2017-10-04 | $34.34 | $34.52 | $34.34 | $34.42 | $33.50 | 32,648 |
2017-10-03 | $34.35 | $34.45 | $34.31 | $34.39 | $33.48 | 28,852 |
2017-10-02 | $34.49 | $34.49 | $34.33 | $34.38 | $33.47 | 60,111 |
2017-09-29 | $34.54 | $34.66 | $34.46 | $34.55 | $33.61 | 44,195 |
2017-09-28 | $34.54 | $34.54 | $34.44 | $34.44 | $33.50 | 14,401 |
2017-09-27 | $34.36 | $34.46 | $34.26 | $34.35 | $33.41 | 43,281 |
2017-09-26 | $34.57 | $34.70 | $34.53 | $34.62 | $33.68 | 45,147 |
2017-09-25 | $34.90 | $34.90 | $34.71 | $34.75 | $33.80 | 26,415 |
2017-09-22 | $35.05 | $35.11 | $34.90 | $35.02 | $34.06 | 35,371 |
2017-09-21 | $34.95 | $34.98 | $34.80 | $34.89 | $33.94 | 15,944 |
2017-09-20 | $35.11 | $35.19 | $34.67 | $34.73 | $33.78 | 17,229 |
2017-09-19 | $35.06 | $35.19 | $34.99 | $35.14 | $34.18 | 71,248 |
2017-09-18 | $35.09 | $35.09 | $34.86 | $34.97 | $34.02 | 27,156 |
2017-09-15 | $35.02 | $35.18 | $34.92 | $35.00 | $34.05 | 17,357 |
2017-09-14 | $34.78 | $34.94 | $34.78 | $34.90 | $33.95 | 10,971 |
2017-09-13 | $35.10 | $35.10 | $34.76 | $34.85 | $33.90 | 13,459 |
2017-09-12 | $35.05 | $35.09 | $35.00 | $35.02 | $34.06 | 17,874 |
2017-09-11 | $35.16 | $35.22 | $35.06 | $35.07 | $34.11 | 61,067 |
2017-09-08 | $35.38 | $35.44 | $35.31 | $35.36 | $34.40 | 28,385 |
2017-09-07 | $35.16 | $35.32 | $35.16 | $35.29 | $34.33 | 22,060 |
2017-09-06 | $34.97 | $35.12 | $34.93 | $34.99 | $34.04 | 19,037 |
2017-09-05 | $34.95 | $35.08 | $34.89 | $34.97 | $34.02 | 88,168 |
2017-09-01 | $34.91 | $34.91 | $34.76 | $34.76 | $33.81 | 26,817 |
2017-08-31 | $34.84 | $35.03 | $34.84 | $34.94 | $33.96 | 26,777 |
2017-08-30 | $35.02 | $35.05 | $34.96 | $34.99 | $34.01 | 52,714 |
2017-08-29 | $35.32 | $35.37 | $35.07 | $35.08 | $34.10 | 14,774 |
2017-08-28 | $35.04 | $35.22 | $35.00 | $35.15 | $34.17 | 24,293 |
2017-08-25 | $34.67 | $34.99 | $34.59 | $34.97 | $33.99 | 8,566 |
2017-08-24 | $34.62 | $34.70 | $34.59 | $34.64 | $33.67 | 38,475 |
2017-08-23 | $34.64 | $34.70 | $34.55 | $34.66 | $33.69 | 33,724 |
2017-08-22 | $34.60 | $34.60 | $34.44 | $34.54 | $33.57 | 20,290 |
2017-08-21 | $34.53 | $34.76 | $34.53 | $34.61 | $33.64 | 23,571 |
2017-08-18 | $34.47 | $34.54 | $34.35 | $34.52 | $33.55 | 36,890 |
2017-08-17 | $34.36 | $34.47 | $34.27 | $34.28 | $33.32 | 228,551 |
2017-08-16 | $34.37 | $34.57 | $34.17 | $34.44 | $33.48 | 236,430 |
2017-08-15 | $34.41 | $34.51 | $34.36 | $34.45 | $33.49 | 12,552 |
2017-08-14 | $34.70 | $34.78 | $34.63 | $34.67 | $33.70 | 7,596 |
2017-08-11 | $34.60 | $34.90 | $34.60 | $34.80 | $33.83 | 51,914 |
2017-08-10 | $34.67 | $34.67 | $34.52 | $34.61 | $33.64 | 46,057 |
2017-08-09 | $34.50 | $34.63 | $34.50 | $34.63 | $33.66 | 53,984 |
2017-08-08 | $34.67 | $34.68 | $34.47 | $34.51 | $33.55 | 12,797 |
2017-08-07 | $34.66 | $34.69 | $34.61 | $34.64 | $33.67 | 29,386 |
2017-08-04 | $34.86 | $34.86 | $34.47 | $34.60 | $33.63 | 17,944 |
2017-08-03 | $34.84 | $34.95 | $34.78 | $34.93 | $33.95 | 18,856 |
2017-08-02 | $34.84 | $34.94 | $34.77 | $34.83 | $33.86 | 11,812 |
2017-08-01 | $34.63 | $34.80 | $34.61 | $34.70 | $33.73 | 175,883 |
2017-07-31 | $34.48 | $34.70 | $34.41 | $34.66 | $33.69 | 18,483 |
2017-07-28 | $34.31 | $34.52 | $34.31 | $34.47 | $33.51 | 34,900 |
2017-07-27 | $34.29 | $34.32 | $34.08 | $34.30 | $33.34 | 78,310 |
2017-07-26 | $34.09 | $34.43 | $33.98 | $34.40 | $33.44 | 33,204 |
2017-07-25 | $34.19 | $34.20 | $34.03 | $34.08 | $33.13 | 39,050 |
2017-07-24 | $34.18 | $34.18 | $34.11 | $34.14 | $33.19 | 3,793 |
2017-07-21 | $34.09 | $34.24 | $34.07 | $34.21 | $33.25 | 33,539 |
2017-07-20 | $33.80 | $34.12 | $33.80 | $33.99 | $33.04 | 15,568 |
2017-07-19 | $33.71 | $33.83 | $33.63 | $33.66 | $32.72 | 62,162 |
2017-07-18 | $33.78 | $33.96 | $33.78 | $33.91 | $32.96 | 78,232 |
2017-07-17 | $33.50 | $33.60 | $33.42 | $33.53 | $32.59 | 47,029 |
2017-07-14 | $33.44 | $33.49 | $33.34 | $33.48 | $32.54 | 176,975 |
2017-07-13 | $33.40 | $33.40 | $33.16 | $33.27 | $32.34 | 42,369 |
2017-07-12 | $33.31 | $33.31 | $33.19 | $33.26 | $32.33 | 13,510 |
2017-07-11 | $33.14 | $33.37 | $33.09 | $33.32 | $32.39 | 30,367 |
2017-07-10 | $33.17 | $33.33 | $33.11 | $33.19 | $32.26 | 46,425 |
2017-07-07 | $33.10 | $33.24 | $33.06 | $33.15 | $32.22 | 18,469 |
2017-07-06 | $33.13 | $33.25 | $33.05 | $33.18 | $32.25 | 20,395 |
2017-07-05 | $33.00 | $33.10 | $32.96 | $33.07 | $32.14 | 435,671 |
2017-07-03 | $33.26 | $33.26 | $33.06 | $33.22 | $32.29 | 12,037 |
2017-06-30 | $33.27 | $33.28 | $33.20 | $33.26 | $32.33 | 9,489 |
2017-06-29 | $33.16 | $33.36 | $33.16 | $33.32 | $32.39 | 26,192 |
2017-06-28 | $33.21 | $33.28 | $33.13 | $33.23 | $32.30 | 34,958 |
2017-06-27 | $32.95 | $33.13 | $32.93 | $33.09 | $32.16 | 23,355 |
2017-06-26 | $33.01 | $33.05 | $32.83 | $32.98 | $32.06 | 24,593 |
2017-06-23 | $32.82 | $33.03 | $32.82 | $32.92 | $32.00 | 13,096 |
2017-06-22 | $32.75 | $32.88 | $32.72 | $32.74 | $31.82 | 18,245 |
2017-06-21 | $32.74 | $32.89 | $32.67 | $32.74 | $31.82 | 22,596 |
2017-06-20 | $32.72 | $32.76 | $32.63 | $32.65 | $31.74 | 22,001 |
2017-06-19 | $32.86 | $32.89 | $32.69 | $32.72 | $31.80 | 42,771 |
2017-06-16 | $32.75 | $32.90 | $32.71 | $32.85 | $31.93 | 233,874 |
2017-06-15 | $32.74 | $32.87 | $32.65 | $32.69 | $31.78 | 61,861 |
2017-06-14 | $33.12 | $33.23 | $32.97 | $32.99 | $32.07 | 21,211 |
2017-06-13 | $32.88 | $32.95 | $32.81 | $32.87 | $31.95 | 7,095 |
2017-06-12 | $32.84 | $32.92 | $32.82 | $32.91 | $31.99 | 40,235 |
2017-06-09 | $32.80 | $33.04 | $32.80 | $32.99 | $32.07 | 34,622 |
2017-06-08 | $33.11 | $33.12 | $32.92 | $33.12 | $32.19 | 7,644 |
2017-06-07 | $33.15 | $33.18 | $32.93 | $33.17 | $32.24 | 19,815 |
2017-06-06 | $33.11 | $33.21 | $33.11 | $33.21 | $32.28 | 19,251 |
2017-06-05 | $33.01 | $33.19 | $33.01 | $33.12 | $32.19 | 38,274 |
2017-06-02 | $33.02 | $33.25 | $33.02 | $33.22 | $32.29 | 74,806 |
2017-06-01 | $32.99 | $33.08 | $32.93 | $33.04 | $32.12 | 52,415 |
2017-05-31 | $33.03 | $33.08 | $33.00 | $33.06 | $32.13 | 15,207 |
2017-05-30 | $32.83 | $32.96 | $32.80 | $32.96 | $32.04 | 66,026 |
2017-05-26 | $32.89 | $32.89 | $32.72 | $32.77 | $31.85 | 61,997 |
2017-05-25 | $32.80 | $32.96 | $32.76 | $32.90 | $31.98 | 6,950 |
2017-05-24 | $32.77 | $33.01 | $32.71 | $32.99 | $32.07 | 261,163 |
2017-05-23 | $32.90 | $32.95 | $32.71 | $32.81 | $31.89 | 5,235 |
2017-05-22 | $32.97 | $32.98 | $32.83 | $32.94 | $32.02 | 32,866 |
2017-05-19 | $32.73 | $32.91 | $32.73 | $32.89 | $31.97 | 16,305 |
2017-05-18 | $32.67 | $32.75 | $32.60 | $32.69 | $31.78 | 20,716 |
2017-05-17 | $32.50 | $32.75 | $32.50 | $32.73 | $31.81 | 66,642 |
2017-05-16 | $32.33 | $32.47 | $32.32 | $32.40 | $31.50 | 13,674 |
2017-05-15 | $32.10 | $32.26 | $32.07 | $32.26 | $31.36 | 44,997 |
2017-05-12 | $31.96 | $32.11 | $31.96 | $32.09 | $31.19 | 28,120 |
2017-05-11 | $31.90 | $31.94 | $31.77 | $31.90 | $31.01 | 27,018 |
2017-05-10 | $31.98 | $31.98 | $31.78 | $31.90 | $31.01 | 12,380 |
2017-05-09 | $31.97 | $31.98 | $31.86 | $31.90 | $31.01 | 15,239 |
2017-05-08 | $32.15 | $32.15 | $31.97 | $31.97 | $31.08 | 22,672 |
2017-05-05 | $32.20 | $32.23 | $32.03 | $32.23 | $31.33 | 6,702 |
2017-05-04 | $32.00 | $32.20 | $31.95 | $32.20 | $31.30 | 8,095 |
2017-05-03 | $31.91 | $32.08 | $31.91 | $32.01 | $31.11 | 32,678 |
2017-05-02 | $32.01 | $32.12 | $31.95 | $32.12 | $31.22 | 39,685 |
2017-05-01 | $31.96 | $32.04 | $31.96 | $32.00 | $31.10 | 88,692 |
2017-04-28 | $31.90 | $32.02 | $31.90 | $31.97 | $31.08 | 26,508 |
2017-04-27 | $31.99 | $31.99 | $31.76 | $31.88 | $30.99 | 31,022 |
2017-04-26 | $31.85 | $31.88 | $31.73 | $31.85 | $30.96 | 43,592 |
2017-04-25 | $31.77 | $31.93 | $31.71 | $31.86 | $30.97 | 27,543 |
2017-04-24 | $31.69 | $31.78 | $31.59 | $31.71 | $30.82 | 21,158 |
2017-04-21 | $31.44 | $31.49 | $31.40 | $31.45 | $30.57 | 26,876 |
2017-04-20 | $31.56 | $31.62 | $31.46 | $31.47 | $30.59 | 21,867 |
2017-04-19 | $31.68 | $31.68 | $31.49 | $31.52 | $30.64 | 26,323 |
2017-04-18 | $31.39 | $31.74 | $31.39 | $31.60 | $30.72 | 56,010 |
2017-04-17 | $31.34 | $31.51 | $31.32 | $31.32 | $30.45 | 31,551 |
2017-04-13 | $31.29 | $31.30 | $31.20 | $31.22 | $30.35 | 37,052 |
2017-04-12 | $31.19 | $31.42 | $31.18 | $31.40 | $30.52 | 45,512 |
2017-04-11 | $31.22 | $31.31 | $31.17 | $31.24 | $30.37 | 64,236 |
2017-04-10 | $31.19 | $31.24 | $31.09 | $31.16 | $30.29 | 814,330 |
2017-04-07 | $31.25 | $31.25 | $30.95 | $30.98 | $30.11 | 33,332 |
2017-04-06 | $31.31 | $31.31 | $31.14 | $31.18 | $30.31 | 45,611 |
2017-04-05 | $31.20 | $31.39 | $31.15 | $31.28 | $30.41 | 72,461 |
2017-04-04 | $31.34 | $31.38 | $31.20 | $31.34 | $30.46 | 51,543 |
2017-04-03 | $31.28 | $31.31 | $31.14 | $31.26 | $30.39 | 135,422 |
2017-03-31 | $31.31 | $31.37 | $31.12 | $31.30 | $30.42 | 42,216 |
2017-03-30 | $31.19 | $31.42 | $31.11 | $31.12 | $30.25 | 40,402 |
2017-03-29 | $31.29 | $31.36 | $31.29 | $31.36 | $30.48 | 8,254 |
2017-03-28 | $31.59 | $31.66 | $31.37 | $31.38 | $30.50 | 21,041 |
2017-03-27 | $31.68 | $31.76 | $31.53 | $31.60 | $30.72 | 27,219 |
2017-03-24 | $31.22 | $31.49 | $31.22 | $31.35 | $30.47 | 57,060 |
2017-03-23 | $31.46 | $31.47 | $31.01 | $31.33 | $30.45 | 60,922 |
2017-03-22 | $31.49 | $31.55 | $31.40 | $31.41 | $30.53 | 19,738 |
2017-03-21 | $31.33 | $31.47 | $31.33 | $31.44 | $30.56 | 23,116 |
2017-03-20 | $31.28 | $31.33 | $31.22 | $31.23 | $30.36 | 21,856 |
2017-03-17 | $31.26 | $31.32 | $31.10 | $31.29 | $30.41 | 93,969 |
2017-03-16 | $31.06 | $31.27 | $31.06 | $31.27 | $30.40 | 40,598 |
2017-03-15 | $30.80 | $31.12 | $30.79 | $31.12 | $30.25 | 43,875 |
2017-03-14 | $30.77 | $30.89 | $30.67 | $30.73 | $29.87 | 42,949 |
2017-03-13 | $30.75 | $31.01 | $30.75 | $30.92 | $30.06 | 30,685 |
2017-03-10 | $30.73 | $30.98 | $30.73 | $30.96 | $30.09 | 39,223 |
2017-03-09 | $30.79 | $30.82 | $30.64 | $30.67 | $29.81 | 40,221 |
2017-03-08 | $30.71 | $30.77 | $30.60 | $30.63 | $29.77 | 56,597 |
2017-03-07 | $30.82 | $30.90 | $30.67 | $30.80 | $29.94 | 218,165 |
2017-03-06 | $30.98 | $30.98 | $30.79 | $30.80 | $29.94 | 243,406 |
2017-03-03 | $30.78 | $30.96 | $30.76 | $30.90 | $30.04 | 7,772 |
2017-03-02 | $30.75 | $30.79 | $30.66 | $30.66 | $29.80 | 41,552 |
2017-03-01 | $30.95 | $31.01 | $30.74 | $30.94 | $30.07 | 119,755 |
2017-02-28 | $31.20 | $31.24 | $31.09 | $31.19 | $30.32 | 10,471 |
2017-02-27 | $31.20 | $31.30 | $31.10 | $31.12 | $30.25 | 69,505 |
2017-02-24 | $31.17 | $31.19 | $31.07 | $31.08 | $30.21 | 58,703 |
2017-02-23 | $30.98 | $31.20 | $30.98 | $31.11 | $30.24 | 111,819 |
2017-02-22 | $31.02 | $31.03 | $30.75 | $30.96 | $30.09 | 42,972 |
2017-02-21 | $30.83 | $30.97 | $30.81 | $30.88 | $30.02 | 69,638 |
2017-02-17 | $31.01 | $31.15 | $30.89 | $30.90 | $30.04 | 65,945 |
2017-02-16 | $30.92 | $31.17 | $30.92 | $31.14 | $30.27 | 36,764 |
2017-02-15 | $30.74 | $30.92 | $30.58 | $30.88 | $30.02 | 15,255 |
2017-02-14 | $30.83 | $30.95 | $30.71 | $30.83 | $29.97 | 67,216 |
2017-02-13 | $31.00 | $31.00 | $30.91 | $30.99 | $30.12 | 26,024 |
2017-02-10 | $30.96 | $31.11 | $30.96 | $31.10 | $30.23 | 37,053 |
2017-02-09 | $31.23 | $31.23 | $31.04 | $31.11 | $30.24 | 147,111 |
2017-02-08 | $31.27 | $31.33 | $31.16 | $31.16 | $30.29 | 70,470 |
2017-02-07 | $31.11 | $31.23 | $31.02 | $31.16 | $30.29 | 187,108 |
2017-02-06 | $31.27 | $31.28 | $31.19 | $31.25 | $30.38 | 83,015 |
2017-02-03 | $31.25 | $31.39 | $31.05 | $31.27 | $30.40 | 38,873 |
2017-02-02 | $31.39 | $31.49 | $31.09 | $31.27 | $30.40 | 105,908 |
2017-02-01 | $31.45 | $31.45 | $31.14 | $31.24 | $30.37 | 25,205 |
2017-01-31 | $31.10 | $31.38 | $31.10 | $31.30 | $30.42 | 34,725 |
2017-01-30 | $30.78 | $31.02 | $30.78 | $30.99 | $30.12 | 51,964 |
2017-01-27 | $30.97 | $31.03 | $30.86 | $31.01 | $30.14 | 18,746 |
2017-01-26 | $30.91 | $31.10 | $30.87 | $30.97 | $30.10 | 73,481 |
2017-01-25 | $31.10 | $31.17 | $31.02 | $31.17 | $30.30 | 29,428 |
2017-01-24 | $31.23 | $31.28 | $31.00 | $31.08 | $30.21 | 380,463 |
2017-01-23 | $31.11 | $31.25 | $31.11 | $31.24 | $30.37 | 18,979 |
2017-01-20 | $30.95 | $31.25 | $30.87 | $31.12 | $30.25 | 60,436 |
2017-01-19 | $30.85 | $30.92 | $30.71 | $30.88 | $30.02 | 53,018 |
2017-01-18 | $31.04 | $31.17 | $30.83 | $30.87 | $30.01 | 165,555 |
2017-01-17 | $31.17 | $31.24 | $31.14 | $31.24 | $30.37 | 17,374 |
2017-01-13 | $30.87 | $31.03 | $30.73 | $30.96 | $30.09 | 19,327 |
2017-01-12 | $30.69 | $30.99 | $30.69 | $30.93 | $30.06 | 6,304 |
2017-01-11 | $30.61 | $30.91 | $30.48 | $30.77 | $29.91 | 15,567 |
2017-01-10 | $30.78 | $30.82 | $30.62 | $30.70 | $29.84 | 6,528 |
2017-01-09 | $30.76 | $30.83 | $30.68 | $30.73 | $29.87 | 884,848 |
2017-01-06 | $30.77 | $30.79 | $30.63 | $30.68 | $29.82 | 15,620 |
2017-01-05 | $30.75 | $30.94 | $30.67 | $30.90 | $30.04 | 20,117 |
2017-01-04 | $30.45 | $30.63 | $30.44 | $30.51 | $29.66 | 54,680 |
2017-01-03 | $30.35 | $30.57 | $30.25 | $30.41 | $29.56 | 58,832 |
2016-12-30 | $30.73 | $30.92 | $30.68 | $30.88 | $30.02 | 79,790 |
2016-12-29 | $30.58 | $30.72 | $30.57 | $30.69 | $29.83 | 100,425 |
2016-12-28 | $30.68 | $30.68 | $30.30 | $30.46 | $29.61 | 73,103 |
2016-12-27 | $30.69 | $30.69 | $30.53 | $30.62 | $29.76 | 31,319 |
2016-12-23 | $30.36 | $30.58 | $30.34 | $30.56 | $29.70 | 92,899 |
2016-12-22 | $30.47 | $30.51 | $30.31 | $30.50 | $29.64 | 100,940 |
2016-12-21 | $30.37 | $30.43 | $30.25 | $30.30 | $29.45 | 79,817 |
2016-12-20 | $30.25 | $30.30 | $30.16 | $30.20 | $29.35 | 51,819 |
2016-12-19 | $30.27 | $30.48 | $30.26 | $30.27 | $29.42 | 72,205 |
2016-12-16 | $30.14 | $30.45 | $30.11 | $30.33 | $29.48 | 448,251 |
2016-12-15 | $30.42 | $30.42 | $30.10 | $30.22 | $29.37 | 41,047 |
2016-12-14 | $31.00 | $31.00 | $30.35 | $30.59 | $29.73 | 53,979 |
2016-12-13 | $30.72 | $30.90 | $30.70 | $30.72 | $29.86 | 37,795 |
2016-12-12 | $30.63 | $30.77 | $30.55 | $30.76 | $29.90 | 57,684 |
2016-12-09 | $30.52 | $30.66 | $30.41 | $30.54 | $29.68 | 40,921 |
2016-12-08 | $30.86 | $30.86 | $30.60 | $30.67 | $29.81 | 37,028 |
2016-12-07 | $31.12 | $31.17 | $30.92 | $31.07 | $30.20 | 72,277 |
2016-12-06 | $31.01 | $31.19 | $30.88 | $30.95 | $30.08 | 15,497 |
2016-12-05 | $30.98 | $31.18 | $30.86 | $31.07 | $30.20 | 26,833 |
2016-12-02 | $30.80 | $30.98 | $30.76 | $30.94 | $30.07 | 40,207 |
2016-12-01 | $30.82 | $30.82 | $30.56 | $30.68 | $29.82 | 64,856 |
2016-11-30 | $30.74 | $30.98 | $30.60 | $30.69 | $29.83 | 44,107 |
2016-11-29 | $30.60 | $30.95 | $30.60 | $30.90 | $30.03 | 59,461 |
2016-11-28 | $30.76 | $30.77 | $30.53 | $30.69 | $29.82 | 15,625 |
2016-11-25 | $30.62 | $30.65 | $30.56 | $30.57 | $29.71 | 6,591 |
2016-11-23 | $30.50 | $30.59 | $30.30 | $30.46 | $29.60 | 45,816 |
2016-11-22 | $30.79 | $30.83 | $30.59 | $30.74 | $29.87 | 60,738 |
2016-11-21 | $30.55 | $30.71 | $30.52 | $30.60 | $29.74 | 28,428 |
2016-11-18 | $30.90 | $30.90 | $30.49 | $30.54 | $29.69 | 79,127 |
2016-11-17 | $30.91 | $30.92 | $30.69 | $30.71 | $29.85 | 25,238 |
2016-11-16 | $31.07 | $31.10 | $30.84 | $31.04 | $30.17 | 50,552 |
2016-11-15 | $30.96 | $31.20 | $30.96 | $31.08 | $30.21 | 93,905 |
2016-11-14 | $31.26 | $31.27 | $30.94 | $31.09 | $30.22 | 146,954 |
2016-11-11 | $31.88 | $31.88 | $31.23 | $31.38 | $30.50 | 37,445 |
2016-11-10 | $31.66 | $31.80 | $31.56 | $31.62 | $30.73 | 28,506 |
2016-11-09 | $32.04 | $32.04 | $31.76 | $31.77 | $30.88 | 37,274 |
2016-11-08 | $32.16 | $32.36 | $32.10 | $32.18 | $31.28 | 13,911 |
2016-11-07 | $32.29 | $32.29 | $32.20 | $32.27 | $31.36 | 171,599 |
2016-11-04 | $32.22 | $32.53 | $32.22 | $32.49 | $31.58 | 26,740 |
2016-11-03 | $32.23 | $32.45 | $32.22 | $32.42 | $31.51 | 11,302 |
2016-11-02 | $32.39 | $32.42 | $32.23 | $32.37 | $31.46 | 40,256 |
2016-11-01 | $32.00 | $32.26 | $31.99 | $32.25 | $31.34 | 93,603 |
2016-10-31 | $31.88 | $32.00 | $31.87 | $31.94 | $31.04 | 29,589 |
2016-10-28 | $31.86 | $32.04 | $31.79 | $31.99 | $31.09 | 59,691 |
2016-10-27 | $32.04 | $32.04 | $31.78 | $31.81 | $30.92 | 25,163 |
2016-10-26 | $32.07 | $32.20 | $31.90 | $31.98 | $31.08 | 22,463 |
2016-10-25 | $31.97 | $32.06 | $31.86 | $32.01 | $31.11 | 32,476 |
2016-10-24 | $32.11 | $32.21 | $31.91 | $32.00 | $31.10 | 53,573 |
2016-10-21 | $32.15 | $32.15 | $31.93 | $32.11 | $31.21 | 34,344 |
2016-10-20 | $32.20 | $32.29 | $32.08 | $32.15 | $31.25 | 42,264 |
2016-10-19 | $32.31 | $32.40 | $32.19 | $32.28 | $31.37 | 15,149 |
2016-10-18 | $32.22 | $32.41 | $32.21 | $32.29 | $31.38 | 35,592 |
2016-10-17 | $32.29 | $32.29 | $32.19 | $32.29 | $31.38 | 17,423 |
2016-10-14 | $32.35 | $32.35 | $32.19 | $32.23 | $31.33 | 16,002 |
2016-10-13 | $32.41 | $32.48 | $32.34 | $32.34 | $31.43 | 9,333 |
2016-10-12 | $32.35 | $32.43 | $32.23 | $32.24 | $31.33 | 52,281 |
2016-10-11 | $32.63 | $32.63 | $32.45 | $32.47 | $31.56 | 7,566 |
2016-10-10 | $32.75 | $32.86 | $32.62 | $32.63 | $31.71 | 412,720 |
2016-10-07 | $32.79 | $32.95 | $32.75 | $32.93 | $32.01 | 8,024 |
2016-10-06 | $33.00 | $33.02 | $32.90 | $32.95 | $32.03 | 23,480 |
2016-10-05 | $33.10 | $33.37 | $33.05 | $33.06 | $32.13 | 14,766 |
2016-10-04 | $33.22 | $33.22 | $33.05 | $33.21 | $32.28 | 10,943 |
2016-10-03 | $33.35 | $33.59 | $33.22 | $33.31 | $32.37 | 28,047 |
2016-09-30 | $33.51 | $33.53 | $33.32 | $33.42 | $32.48 | 581,034 |
2016-09-29 | $33.19 | $33.51 | $33.19 | $33.42 | $32.48 | 18,132 |
2016-09-28 | $33.55 | $33.55 | $33.40 | $33.48 | $32.54 | 28,656 |
2016-09-27 | $33.49 | $33.56 | $33.34 | $33.52 | $32.58 | 22,436 |
2016-09-26 | $33.54 | $33.60 | $33.35 | $33.43 | $32.49 | 14,306 |
2016-09-23 | $33.38 | $33.53 | $33.35 | $33.44 | $32.50 | 17,936 |
2016-09-22 | $33.32 | $33.51 | $33.26 | $33.36 | $32.43 | 24,079 |
2016-09-21 | $33.12 | $33.20 | $32.93 | $33.16 | $32.23 | 100,268 |
2016-09-20 | $33.12 | $33.30 | $33.05 | $33.12 | $32.19 | 20,475 |
2016-09-19 | $33.14 | $33.22 | $33.04 | $33.13 | $32.20 | 16,311 |
2016-09-16 | $33.21 | $33.23 | $32.95 | $32.97 | $32.04 | 36,105 |
2016-09-15 | $33.27 | $33.39 | $33.20 | $33.32 | $32.38 | 52,772 |
2016-09-14 | $33.34 | $33.47 | $33.19 | $33.34 | $32.40 | 26,619 |
2016-09-13 | $33.21 | $33.31 | $33.14 | $33.22 | $32.29 | 29,498 |
2016-09-12 | $33.34 | $33.40 | $33.21 | $33.27 | $32.34 | 233,481 |
2016-09-09 | $33.59 | $33.59 | $33.21 | $33.38 | $32.44 | 59,831 |
2016-09-08 | $33.78 | $33.86 | $33.53 | $33.61 | $32.67 | 19,924 |
2016-09-07 | $33.79 | $33.79 | $33.63 | $33.75 | $32.80 | 17,629 |
2016-09-06 | $33.52 | $33.73 | $33.49 | $33.73 | $32.78 | 100,507 |
2016-09-02 | $33.52 | $33.63 | $33.25 | $33.39 | $32.45 | 27,321 |
2016-09-01 | $33.33 | $33.56 | $33.33 | $33.46 | $32.52 | 47,846 |
2016-08-31 | $33.30 | $33.47 | $33.29 | $33.41 | $32.47 | 24,793 |
2016-08-30 | $33.26 | $33.44 | $33.26 | $33.32 | $32.38 | 18,224 |
2016-08-29 | $33.59 | $33.59 | $33.38 | $33.42 | $32.48 | 28,955 |
2016-08-26 | $33.71 | $33.94 | $33.40 | $33.51 | $32.57 | 18,132 |
2016-08-25 | $33.80 | $33.80 | $33.65 | $33.75 | $32.80 | 17,735 |
2016-08-24 | $33.79 | $33.82 | $33.54 | $33.65 | $32.71 | 45,231 |
2016-08-23 | $33.79 | $33.91 | $33.75 | $33.81 | $32.86 | 38,972 |
2016-08-22 | $33.74 | $33.88 | $33.71 | $33.80 | $32.85 | 72,841 |
2016-08-19 | $33.73 | $33.76 | $33.62 | $33.73 | $32.78 | 16,767 |
2016-08-18 | $33.78 | $34.03 | $33.64 | $33.92 | $32.97 | 157,529 |
2016-08-17 | $33.50 | $33.75 | $33.49 | $33.66 | $32.71 | 40,815 |
2016-08-16 | $33.44 | $33.66 | $33.44 | $33.51 | $32.57 | 606,822 |
2016-08-15 | $33.45 | $33.45 | $33.29 | $33.32 | $32.38 | 41,587 |
2016-08-12 | $33.48 | $33.48 | $33.29 | $33.37 | $32.43 | 25,317 |
2016-08-11 | $33.43 | $33.43 | $33.25 | $33.30 | $32.37 | 21,596 |
2016-08-10 | $33.26 | $33.47 | $33.26 | $33.41 | $32.47 | 100,150 |
2016-08-09 | $33.18 | $33.19 | $33.07 | $33.18 | $32.25 | 44,009 |
2016-08-08 | $32.99 | $33.16 | $32.97 | $33.06 | $32.13 | 65,705 |
2016-08-05 | $33.13 | $33.15 | $32.93 | $33.11 | $32.18 | 19,426 |
2016-08-04 | $33.12 | $33.25 | $33.12 | $33.16 | $32.23 | 13,293 |
2016-08-03 | $33.14 | $33.30 | $33.08 | $33.09 | $32.16 | 8,968 |
2016-08-02 | $33.27 | $33.35 | $33.23 | $33.32 | $32.38 | 14,421 |
2016-08-01 | $33.33 | $33.33 | $33.21 | $33.27 | $32.34 | 19,184 |
2016-07-29 | $33.35 | $33.35 | $33.22 | $33.26 | $32.33 | 59,155 |
2016-07-28 | $32.88 | $33.09 | $32.88 | $32.96 | $32.03 | 11,373 |
2016-07-27 | $32.73 | $32.91 | $32.65 | $32.91 | $31.98 | 21,233 |
2016-07-26 | $32.79 | $32.79 | $32.62 | $32.65 | $31.73 | 21,085 |
2016-07-25 | $32.59 | $32.73 | $32.54 | $32.69 | $31.77 | 14,439 |
2016-07-22 | $32.73 | $32.73 | $32.53 | $32.56 | $31.65 | 56,846 |
2016-07-21 | $32.63 | $32.75 | $32.61 | $32.74 | $31.82 | 5,056 |
2016-07-20 | $32.67 | $32.76 | $32.62 | $32.76 | $31.84 | 24,502 |
2016-07-19 | $32.82 | $32.82 | $32.65 | $32.79 | $31.87 | 22,290 |
2016-07-18 | $32.88 | $32.93 | $32.80 | $32.89 | $31.97 | 14,034 |
2016-07-15 | $32.78 | $32.90 | $32.68 | $32.78 | $31.86 | 15,020 |
2016-07-14 | $32.93 | $33.06 | $32.87 | $33.04 | $32.11 | 8,682 |
2016-07-13 | $32.96 | $32.97 | $32.84 | $32.91 | $31.99 | 37,961 |
2016-07-12 | $32.79 | $32.82 | $32.45 | $32.66 | $31.74 | 60,303 |
2016-07-11 | $32.42 | $32.72 | $32.41 | $32.63 | $31.71 | 44,630 |
2016-07-08 | $32.65 | $32.69 | $32.49 | $32.62 | $31.70 | 12,200 |
2016-07-07 | $32.63 | $32.68 | $32.43 | $32.59 | $31.68 | 13,157 |
2016-07-06 | $32.78 | $32.78 | $32.57 | $32.60 | $31.68 | 76,254 |
2016-07-05 | $32.67 | $32.93 | $32.59 | $32.63 | $31.71 | 48,388 |
2016-07-01 | $32.85 | $32.92 | $32.55 | $32.58 | $31.67 | 27,220 |
2016-06-30 | $32.39 | $32.57 | $32.33 | $32.53 | $31.62 | 43,251 |
2016-06-29 | $32.53 | $32.53 | $32.39 | $32.48 | $31.57 | 36,613 |
2016-06-28 | $32.06 | $32.32 | $32.06 | $32.30 | $31.39 | 25,910 |
2016-06-27 | $32.26 | $32.29 | $32.01 | $32.19 | $31.29 | 44,736 |
2016-06-24 | $32.93 | $32.93 | $32.35 | $32.48 | $31.57 | 30,076 |
2016-06-23 | $32.89 | $33.28 | $32.89 | $33.27 | $32.34 | 15,544 |
2016-06-22 | $33.18 | $33.18 | $33.02 | $33.08 | $32.15 | 62,680 |
2016-06-21 | $33.03 | $33.17 | $32.91 | $32.99 | $32.06 | 31,711 |
2016-06-20 | $33.21 | $33.30 | $33.03 | $33.07 | $32.14 | 18,164 |
2016-06-17 | $32.83 | $33.11 | $32.83 | $32.92 | $32.00 | 54,648 |
2016-06-16 | $32.71 | $32.96 | $32.65 | $32.85 | $31.93 | 14,354 |
2016-06-15 | $32.85 | $33.03 | $32.78 | $32.97 | $32.05 | 14,950 |
2016-06-14 | $33.00 | $33.00 | $32.75 | $32.79 | $31.87 | 34,647 |
2016-06-13 | $33.00 | $33.10 | $32.94 | $32.97 | $32.04 | 18,160 |
2016-06-10 | $33.12 | $33.14 | $32.88 | $32.95 | $32.03 | 44,861 |
2016-06-09 | $33.24 | $33.28 | $33.12 | $33.19 | $32.26 | 24,384 |
2016-06-08 | $33.20 | $33.40 | $33.20 | $33.30 | $32.37 | 125,663 |
2016-06-07 | $33.19 | $33.19 | $33.09 | $33.17 | $32.24 | 29,280 |
2016-06-06 | $32.99 | $33.17 | $32.98 | $33.09 | $32.16 | 28,509 |
2016-06-03 | $32.77 | $33.07 | $32.77 | $33.05 | $32.12 | 19,188 |
2016-06-02 | $32.54 | $32.56 | $32.38 | $32.42 | $31.51 | 72,305 |
2016-06-01 | $32.40 | $32.58 | $32.40 | $32.52 | $31.61 | 207,399 |
2016-05-31 | $32.32 | $32.51 | $32.32 | $32.35 | $31.44 | 65,341 |
2016-05-27 | $32.54 | $32.54 | $32.30 | $32.35 | $31.44 | 17,256 |
2016-05-26 | $32.61 | $32.61 | $32.45 | $32.49 | $31.58 | 24,853 |
2016-05-25 | $32.35 | $32.46 | $32.35 | $32.44 | $31.53 | 25,710 |
2016-05-24 | $32.27 | $32.39 | $32.26 | $32.38 | $31.47 | 18,820 |
2016-05-23 | $32.37 | $32.57 | $32.34 | $32.53 | $31.62 | 87,250 |
2016-05-20 | $32.54 | $32.60 | $32.43 | $32.56 | $31.65 | 24,449 |
2016-05-19 | $32.66 | $32.66 | $32.49 | $32.53 | $31.62 | 8,267 |
2016-05-18 | $32.75 | $32.78 | $32.45 | $32.50 | $31.59 | 117,420 |
2016-05-17 | $32.73 | $32.94 | $32.73 | $32.82 | $31.90 | 43,406 |
2016-05-16 | $32.72 | $32.89 | $32.72 | $32.86 | $31.94 | 24,441 |
2016-05-13 | $32.86 | $32.88 | $32.71 | $32.86 | $31.94 | 12,321 |
2016-05-12 | $33.08 | $33.12 | $32.97 | $33.00 | $32.07 | 12,692 |
2016-05-11 | $33.15 | $33.24 | $33.03 | $33.20 | $32.27 | 91,687 |
2016-05-10 | $33.01 | $33.16 | $32.93 | $32.94 | $32.02 | 27,824 |
2016-05-09 | $33.40 | $33.40 | $32.98 | $33.02 | $32.09 | 47,259 |
2016-05-06 | $33.13 | $33.19 | $32.97 | $33.15 | $32.22 | 25,515 |
2016-05-05 | $33.18 | $33.18 | $33.03 | $33.11 | $32.18 | 20,352 |
2016-05-04 | $33.24 | $33.31 | $33.20 | $33.24 | $32.31 | 84,731 |
2016-05-03 | $33.42 | $33.43 | $33.25 | $33.25 | $32.32 | 103,855 |
2016-05-02 | $33.25 | $33.35 | $33.20 | $33.20 | $32.27 | 330,334 |
2016-04-29 | $33.04 | $33.20 | $33.04 | $33.20 | $32.26 | 18,824 |
2016-04-28 | $32.89 | $32.96 | $32.81 | $32.93 | $32.01 | 14,036 |
2016-04-27 | $32.57 | $33.00 | $32.57 | $32.77 | $31.85 | 36,757 |
2016-04-26 | $32.80 | $32.87 | $32.67 | $32.73 | $31.81 | 46,242 |
2016-04-25 | $32.71 | $32.82 | $32.61 | $32.62 | $31.70 | 41,820 |
2016-04-22 | $32.58 | $32.69 | $32.56 | $32.59 | $31.68 | 22,785 |
2016-04-21 | $32.83 | $32.84 | $32.63 | $32.68 | $31.76 | 15,130 |
2016-04-20 | $32.80 | $32.93 | $32.73 | $32.74 | $31.82 | 35,752 |
2016-04-19 | $32.80 | $33.00 | $32.70 | $32.92 | $32.00 | 11,729 |
2016-04-18 | $32.65 | $32.81 | $32.65 | $32.72 | $31.80 | 53,159 |
2016-04-15 | $32.69 | $32.77 | $32.68 | $32.70 | $31.78 | 32,242 |
2016-04-14 | $32.60 | $32.68 | $32.56 | $32.57 | $31.66 | 25,840 |
2016-04-13 | $32.82 | $32.82 | $32.68 | $32.71 | $31.79 | 22,340 |
2016-04-12 | $32.94 | $33.00 | $32.88 | $32.95 | $32.03 | 20,506 |
2016-04-11 | $33.00 | $33.15 | $33.00 | $33.06 | $32.13 | 39,246 |
2016-04-08 | $33.11 | $33.11 | $32.97 | $33.09 | $32.16 | 95,510 |
2016-04-07 | $32.86 | $33.06 | $32.86 | $32.98 | $32.05 | 49,985 |
2016-04-06 | $32.94 | $33.10 | $32.93 | $32.97 | $32.04 | 54,426 |
2016-04-05 | $32.91 | $33.01 | $32.90 | $32.92 | $32.00 | 12,773 |
2016-04-04 | $32.86 | $32.98 | $32.84 | $32.98 | $32.05 | 163,132 |
2016-04-01 | $32.73 | $32.98 | $32.67 | $32.96 | $32.03 | 380,473 |
2016-03-31 | $32.84 | $32.91 | $32.73 | $32.86 | $31.94 | 42,798 |
2016-03-30 | $32.40 | $32.71 | $32.40 | $32.67 | $31.75 | 22,426 |
2016-03-29 | $32.40 | $32.68 | $32.28 | $32.66 | $31.74 | 35,522 |
2016-03-28 | $32.22 | $32.30 | $32.20 | $32.27 | $31.36 | 22,099 |
2016-03-24 | $32.08 | $32.21 | $32.05 | $32.19 | $31.29 | 22,773 |
2016-03-23 | $32.12 | $32.19 | $32.05 | $32.12 | $31.22 | 20,228 |
2016-03-22 | $32.26 | $32.28 | $32.17 | $32.19 | $31.29 | 19,846 |
2016-03-21 | $32.51 | $32.51 | $32.30 | $32.31 | $31.40 | 28,099 |
2016-03-18 | $32.63 | $32.64 | $32.40 | $32.55 | $31.64 | 30,450 |
2016-03-17 | $32.15 | $32.46 | $32.15 | $32.42 | $31.51 | 35,043 |
2016-03-16 | $31.77 | $33.00 | $31.67 | $32.08 | $31.17 | 49,202 |
2016-03-15 | $31.84 | $31.95 | $31.77 | $31.80 | $30.91 | 10,793 |
2016-03-14 | $31.86 | $31.94 | $31.77 | $31.86 | $30.97 | 21,137 |
2016-03-11 | $32.09 | $32.09 | $31.82 | $31.93 | $31.03 | 33,749 |
2016-03-10 | $31.56 | $31.90 | $31.54 | $31.76 | $30.87 | 34,011 |
2016-03-09 | $31.30 | $31.50 | $31.23 | $31.42 | $30.54 | 130,907 |
2016-03-08 | $31.48 | $31.59 | $31.40 | $31.43 | $30.55 | 33,790 |
2016-03-07 | $31.36 | $31.45 | $31.23 | $31.44 | $30.56 | 21,783 |
2016-03-04 | $31.38 | $31.38 | $31.28 | $31.31 | $30.43 | 8,228 |
2016-03-03 | $31.03 | $31.29 | $30.93 | $31.24 | $30.36 | 41,026 |
2016-03-02 | $30.98 | $30.98 | $30.85 | $30.93 | $30.06 | 19,224 |
2016-03-01 | $31.00 | $31.00 | $30.86 | $30.93 | $30.06 | 24,681 |
2016-02-29 | $31.03 | $31.03 | $30.76 | $30.97 | $30.10 | 89,157 |
2016-02-26 | $31.09 | $31.12 | $30.97 | $31.06 | $30.19 | 19,380 |
2016-02-25 | $31.24 | $31.32 | $31.24 | $31.25 | $30.37 | 13,108 |
2016-02-24 | $31.16 | $31.25 | $31.10 | $31.15 | $30.28 | 29,326 |
2016-02-23 | $31.05 | $31.30 | $31.05 | $31.21 | $30.33 | 321,974 |
2016-02-22 | $31.25 | $31.29 | $31.20 | $31.24 | $30.36 | 18,565 |
2016-02-19 | $31.27 | $31.54 | $31.27 | $31.53 | $30.64 | 23,109 |
2016-02-18 | $31.58 | $31.58 | $31.35 | $31.45 | $30.57 | 35,053 |
2016-02-17 | $31.33 | $31.47 | $31.33 | $31.39 | $30.51 | 66,029 |
2016-02-16 | $31.62 | $31.62 | $31.19 | $31.44 | $30.56 | 15,690 |
2016-02-12 | $31.84 | $31.84 | $31.66 | $31.76 | $30.87 | 59,090 |
2016-02-11 | $31.92 | $32.08 | $31.89 | $31.94 | $31.04 | 68,604 |
2016-02-10 | $31.76 | $32.00 | $31.63 | $32.00 | $31.10 | 49,512 |
2016-02-09 | $31.78 | $31.97 | $31.78 | $31.89 | $30.99 | 40,087 |
2016-02-08 | $31.60 | $31.78 | $31.47 | $31.77 | $30.88 | 88,784 |
2016-02-05 | $31.53 | $31.62 | $31.47 | $31.60 | $30.71 | 28,596 |
2016-02-04 | $31.48 | $31.79 | $31.48 | $31.68 | $30.79 | 20,419 |
2016-02-03 | $31.10 | $31.62 | $31.09 | $31.49 | $30.60 | 31,162 |
2016-02-02 | $32.00 | $32.50 | $30.93 | $30.98 | $30.11 | 36,260 |
2016-02-01 | $30.69 | $31.00 | $30.69 | $30.98 | $30.11 | 40,821 |
2016-01-29 | $30.77 | $30.82 | $30.67 | $30.74 | $29.88 | 50,534 |
2016-01-28 | $30.89 | $31.04 | $30.67 | $30.93 | $30.06 | 56,385 |
2016-01-27 | $30.70 | $30.83 | $30.62 | $30.79 | $29.93 | 20,700 |
2016-01-26 | $30.58 | $30.71 | $30.56 | $30.66 | $29.80 | 35,307 |
2016-01-25 | $30.53 | $30.67 | $30.52 | $30.67 | $29.81 | 49,089 |
2016-01-22 | $30.37 | $30.64 | $30.37 | $30.42 | $29.57 | 38,666 |
2016-01-21 | $30.46 | $30.75 | $30.46 | $30.60 | $29.74 | 143,587 |
2016-01-20 | $30.60 | $30.81 | $30.60 | $30.61 | $29.75 | 40,930 |
2016-01-19 | $30.51 | $30.72 | $30.49 | $30.64 | $29.78 | 126,219 |
2016-01-15 | $30.55 | $31.62 | $30.55 | $30.73 | $29.87 | 54,129 |
2016-01-14 | $30.78 | $30.87 | $30.60 | $30.66 | $29.80 | 18,263 |
2016-01-13 | $30.59 | $30.84 | $30.59 | $30.75 | $29.89 | 154,360 |
2016-01-12 | $30.72 | $30.84 | $30.58 | $30.76 | $29.90 | 55,690 |
2016-01-11 | $30.70 | $30.89 | $30.70 | $30.75 | $29.88 | 92,550 |
2016-01-08 | $30.88 | $30.99 | $30.79 | $30.99 | $30.12 | 38,623 |
2016-01-07 | $30.97 | $31.01 | $30.68 | $30.97 | $30.10 | 48,464 |
2016-01-06 | $30.52 | $30.74 | $30.52 | $30.66 | $29.80 | 51,452 |
2016-01-05 | $30.62 | $30.62 | $30.48 | $30.54 | $29.68 | 30,171 |
2016-01-04 | $30.87 | $30.87 | $30.61 | $30.71 | $29.85 | 38,519 |
2015-12-31 | $30.89 | $30.93 | $30.73 | $30.80 | $29.94 | 57,116 |
2015-12-30 | $31.14 | $31.14 | $30.86 | $30.90 | $30.03 | 47,445 |
2015-12-29 | $30.80 | $31.58 | $30.80 | $30.92 | $30.05 | 8,970 |
2015-12-28 | $31.03 | $31.20 | $31.03 | $31.14 | $30.26 | 55,284 |
2015-12-24 | $30.99 | $31.09 | $30.99 | $31.02 | $30.15 | 9,885 |
2015-12-23 | $30.86 | $30.96 | $30.80 | $30.94 | $30.07 | 59,721 |
2015-12-22 | $31.04 | $31.12 | $31.00 | $31.04 | $30.17 | 26,148 |
2015-12-21 | $30.93 | $31.09 | $30.93 | $31.09 | $30.22 | 32,209 |
2015-12-18 | $30.70 | $30.94 | $30.70 | $30.88 | $30.01 | 49,334 |
2015-12-17 | $30.83 | $30.86 | $30.68 | $30.72 | $29.86 | 32,956 |
2015-12-16 | $30.23 | $31.48 | $30.23 | $30.89 | $30.02 | 33,372 |
2015-12-15 | $31.07 | $31.11 | $30.91 | $31.00 | $30.13 | 107,295 |
2015-12-14 | $31.34 | $31.43 | $31.08 | $31.23 | $30.35 | 46,604 |
2015-12-11 | $31.23 | $31.56 | $31.18 | $31.40 | $30.52 | 54,756 |
2015-12-10 | $31.22 | $31.45 | $31.13 | $31.15 | $30.27 | 27,052 |
2015-12-09 | $31.27 | $31.44 | $31.19 | $31.39 | $30.51 | 19,723 |
2015-12-08 | $31.00 | $31.10 | $31.00 | $31.06 | $30.19 | 53,961 |
2015-12-07 | $30.84 | $31.02 | $30.82 | $30.94 | $30.07 | 117,309 |
2015-12-04 | $31.15 | $31.25 | $30.84 | $30.97 | $30.10 | 43,605 |
2015-12-03 | $30.99 | $31.15 | $30.79 | $31.15 | $30.27 | 30,649 |
2015-12-02 | $30.59 | $30.59 | $30.35 | $30.50 | $29.64 | 58,831 |
2015-12-01 | $29.90 | $30.64 | $29.90 | $30.61 | $29.75 | 74,013 |
2015-11-30 | $30.40 | $30.42 | $30.33 | $30.38 | $29.53 | 15,295 |
2015-11-27 | $30.30 | $30.46 | $30.24 | $30.41 | $29.55 | 49,436 |
2015-11-25 | $30.37 | $30.54 | $30.37 | $30.52 | $29.66 | 296,937 |
2015-11-24 | $30.48 | $30.54 | $30.45 | $30.53 | $29.67 | 78,686 |
2015-11-23 | $30.47 | $30.53 | $30.35 | $30.49 | $29.63 | 22,105 |
2015-11-20 | $30.75 | $30.75 | $30.41 | $30.54 | $29.68 | 47,466 |
2015-11-19 | $30.64 | $30.89 | $30.64 | $30.77 | $29.90 | 349,351 |
2015-11-18 | $30.50 | $30.57 | $30.06 | $30.50 | $29.64 | 170,894 |
2015-11-17 | $30.53 | $30.58 | $30.40 | $30.52 | $29.66 | 24,592 |
2015-11-16 | $30.65 | $30.65 | $30.50 | $30.52 | $29.66 | 32,732 |
2015-11-13 | $30.69 | $30.69 | $30.59 | $30.65 | $29.79 | 13,037 |
2015-11-12 | $30.69 | $30.79 | $30.63 | $30.78 | $29.92 | 12,533 |
2015-11-11 | $30.51 | $30.97 | $30.50 | $30.57 | $29.71 | 127,923 |
2015-11-10 | $30.56 | $30.56 | $30.36 | $30.48 | $29.62 | 32,605 |
2015-11-09 | $30.32 | $30.81 | $30.32 | $30.63 | $29.77 | 104,076 |
2015-11-06 | $30.60 | $30.68 | $30.23 | $30.34 | $29.49 | 237,963 |
2015-11-05 | $30.83 | $30.93 | $30.69 | $30.81 | $29.94 | 137,978 |
2015-11-04 | $30.88 | $30.97 | $30.77 | $30.82 | $29.95 | 20,445 |
2015-11-03 | $31.03 | $31.15 | $31.01 | $31.08 | $30.21 | 17,876 |
2015-11-02 | $31.32 | $31.46 | $31.18 | $31.20 | $30.32 | 51,532 |
2015-10-30 | $31.24 | $31.44 | $31.19 | $31.19 | $30.31 | 25,712 |
2015-10-29 | $31.28 | $31.28 | $30.89 | $31.18 | $30.30 | 15,268 |
2015-10-28 | $31.56 | $31.57 | $30.98 | $31.08 | $30.21 | 61,519 |
2015-10-27 | $31.53 | $31.53 | $31.35 | $31.36 | $30.48 | 26,156 |
2015-10-26 | $31.23 | $31.46 | $31.22 | $31.37 | $30.49 | 155,462 |
2015-10-23 | $31.20 | $31.29 | $31.18 | $31.20 | $30.32 | 10,000 |
2015-10-22 | $31.10 | $31.66 | $31.10 | $31.43 | $30.55 | 27,448 |
2015-10-21 | $31.94 | $32.04 | $31.93 | $31.94 | $31.04 | 37,576 |
2015-10-20 | $32.14 | $32.14 | $31.87 | $31.94 | $31.04 | 87,594 |
2015-10-19 | $32.13 | $32.24 | $32.02 | $32.19 | $31.28 | 52,893 |
2015-10-16 | $32.18 | $32.19 | $32.02 | $32.02 | $31.12 | 29,680 |
2015-10-15 | $32.03 | $32.29 | $32.03 | $32.06 | $31.16 | 38,386 |
2015-10-14 | $32.21 | $32.47 | $32.18 | $32.45 | $31.54 | 47,450 |
2015-10-13 | $31.94 | $32.13 | $31.93 | $31.98 | $31.08 | 128,194 |
2015-10-12 | $32.04 | $32.21 | $31.96 | $32.02 | $31.12 | 74,242 |
2015-10-09 | $31.94 | $32.00 | $31.82 | $31.92 | $31.02 | 93,984 |
2015-10-08 | $31.67 | $31.87 | $31.64 | $31.76 | $30.87 | 19,455 |
2015-10-07 | $31.55 | $31.67 | $31.53 | $31.64 | $30.75 | 10,034 |
2015-10-06 | $31.45 | $31.60 | $31.45 | $31.59 | $30.70 | 64,672 |
2015-10-05 | $31.52 | $31.52 | $31.33 | $31.39 | $30.51 | 24,406 |
2015-10-02 | $31.73 | $31.76 | $31.47 | $31.53 | $30.64 | 11,273 |
2015-10-01 | $31.34 | $31.53 | $31.34 | $31.53 | $30.64 | 85,111 |
2015-09-30 | $31.38 | $31.41 | $31.28 | $31.32 | $30.44 | 74,217 |
2015-09-29 | $31.45 | $31.60 | $31.42 | $31.48 | $30.59 | 40,378 |
2015-09-28 | $31.26 | $31.63 | $31.26 | $31.51 | $30.62 | 57,505 |
2015-09-25 | $31.39 | $31.53 | $31.38 | $31.53 | $30.64 | 41,154 |
2015-09-24 | $31.74 | $31.75 | $31.58 | $31.63 | $30.74 | 9,772 |
2015-09-23 | $31.45 | $31.60 | $31.40 | $31.52 | $30.64 | 23,505 |
2015-09-22 | $31.49 | $31.50 | $31.40 | $31.43 | $30.55 | 31,088 |
2015-09-21 | $31.75 | $31.75 | $31.52 | $31.53 | $30.64 | 29,126 |
2015-09-18 | $31.97 | $32.29 | $31.84 | $31.84 | $30.94 | 10,809 |
2015-09-17 | $31.74 | $32.80 | $31.69 | $32.14 | $31.24 | 14,753 |
2015-09-16 | $31.64 | $31.88 | $31.64 | $31.71 | $30.82 | 47,505 |
2015-09-15 | $31.93 | $31.93 | $31.65 | $31.71 | $30.82 | 40,522 |
2015-09-14 | $31.94 | $32.00 | $31.90 | $31.95 | $31.05 | 16,856 |
2015-09-11 | $31.84 | $32.11 | $31.83 | $32.04 | $31.14 | 70,877 |
2015-09-10 | $31.72 | $31.95 | $31.63 | $31.86 | $30.96 | 28,160 |
2015-09-09 | $31.61 | $31.80 | $31.51 | $31.79 | $30.90 | 37,238 |
2015-09-08 | $31.21 | $31.77 | $31.21 | $31.69 | $30.80 | 39,403 |
2015-09-04 | $31.01 | $31.65 | $31.01 | $31.57 | $30.68 | 27,043 |
2015-09-03 | $31.37 | $31.58 | $31.27 | $31.40 | $30.52 | 131,384 |
SPDR Bloomberg International Corporate Bond ETF (IBND) News Headlines
Recent SPDR Bloomberg International Corporate Bond ETF (IBND) News
Similar Companies to SPDR Bloomberg International Corporate Bond ETF (IBND) 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 | -- | -- | -- |