BTC iShares International Select Dividend ETF (IDV) Exchange: BATS
Data as of May 9, 2025
$32.84 ($0.25) 0.77%
BTC iShares International Select Dividend ETF - Daily Information
Click for more stock information on BTC iShares International Select Dividend ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $32.64 |
Previous Close | $32.84 |
High | $32.90 |
Low | $32.64 |
Adjusted Open | $32.64 |
Previous Adjusted Close | $32.84 |
Adjusted High | $32.90 |
Adjusted Low | $32.64 |
About BTC iShares International Select Dividend ETF (IDV)
The Fund seeks to track the investment results of the Dow Jones EPAC Select Dividend Index (the “Underlying Index”), which measures the performance of high dividend-paying companies in the EPAC (Europe, the Pacific, Asia and Canada) region. Dividend yield is calculated using a stock’s indicated annual dividend (not including any special dividends) divided by its price. S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) begins with the S&P EPAC BMI and the S&P Canada BMI indices, excluding real estate investment trusts (“REITs”). To be included in the Underlying Index, (i) the company must have paid dividends in each of the previous three years; (ii) the company’s current year trailing twelve months dividend-per-share ratio must be greater than or equal to its three-year average dividend-per-share ratio; (iii) the company’s five-year average dividend coverage ratio must be greater than or equal to two-thirds of the five-year average dividend coverage ratio of the corresponding S&P BMI® country index, or greater than 118%, whichever is greater; (iv) the company’s securities must have a three-month average daily dollar trading value of at least $3 million; (v) the company's securities must have a non-negative trailing 12-month earnings-per-share (EPS); and (vi) the company's securities must have a float-adjusted market capitalization of at least $1 billion. The Index Provider next ranks the stocks based on indicated dividend yield and selects 100 constituents by first including all existing constituents ranked in the top 200 and next by selecting non-constituent stocks in rank order. The Underlying Index is weighted based on indicated annual dividends. However, the Index Provider applies a capping methodology that limits the dividend yield values used to calculate constituent weights to 20%, the weights of individual securities to the lower of 10% or five times the constituent’s float-adjusted market capitalization weight, and the aggregate weight of constituents within each Global Industry Classification Standard (“GICS”) sector and each country of domicile to 30%. The Underlying Index is reviewed annually; however, component changes may take place on a monthly basis.As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Italy, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of April 30, 2020, the Underlying Index had a total market capitalization of approximately $1.83 trillion. The Fund invests in non-U.S. securities, which may in some cases not produce qualifying dividend income. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of June 12, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares International Select Dividend ETF (IDV)
Historical Stock Data for BTC iShares International Select Dividend ETF (IDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $32.64 | $32.90 | $32.64 | $32.84 | $32.84 | 818,546 |
2025-05-05 | $32.57 | $32.68 | $32.57 | $32.59 | $32.59 | 614,079 |
2025-05-02 | $32.67 | $32.71 | $32.50 | $32.56 | $32.56 | 709,893 |
2025-05-01 | $32.45 | $32.46 | $32.19 | $32.26 | $32.26 | 808,261 |
2025-04-30 | $32.21 | $32.42 | $32.09 | $32.29 | $32.29 | 686,374 |
2025-04-29 | $32.38 | $32.50 | $32.35 | $32.44 | $32.44 | 554,220 |
2025-04-28 | $32.09 | $32.33 | $32.06 | $32.30 | $32.30 | 1,110,765 |
2025-04-25 | $32.02 | $32.07 | $31.90 | $32.06 | $32.06 | 484,696 |
2025-04-24 | $31.89 | $32.06 | $31.79 | $32.04 | $32.04 | 802,155 |
2025-04-23 | $31.78 | $31.87 | $31.56 | $31.63 | $31.63 | 809,379 |
2025-04-22 | $31.55 | $31.82 | $31.52 | $31.69 | $31.69 | 733,566 |
2025-04-21 | $31.35 | $31.35 | $30.89 | $31.10 | $31.10 | 1,240,289 |
2025-04-17 | $31.04 | $31.29 | $30.98 | $31.11 | $31.11 | 1,011,233 |
2025-04-16 | $30.88 | $31.06 | $30.69 | $30.80 | $30.80 | 1,785,409 |
2025-04-15 | $30.65 | $30.77 | $30.60 | $30.66 | $30.66 | 1,243,630 |
2025-04-14 | $30.22 | $30.48 | $30.15 | $30.40 | $30.40 | 1,102,544 |
2025-04-11 | $29.52 | $30.14 | $29.44 | $30.04 | $30.04 | 1,115,407 |
2025-04-10 | $29.08 | $29.32 | $28.62 | $29.18 | $29.18 | 829,666 |
2025-04-09 | $27.93 | $29.53 | $27.75 | $29.37 | $29.37 | 1,277,722 |
2025-04-08 | $28.85 | $28.86 | $27.60 | $27.79 | $27.79 | 1,420,800 |
2025-04-07 | $28.09 | $29.05 | $27.88 | $28.12 | $28.12 | 1,934,999 |
2025-04-04 | $29.83 | $29.91 | $28.93 | $28.97 | $28.97 | 2,191,760 |
2025-04-03 | $31.17 | $31.27 | $30.92 | $30.96 | $30.96 | 850,218 |
2025-04-02 | $30.97 | $31.14 | $30.93 | $31.14 | $31.14 | 584,122 |
2025-04-01 | $31.05 | $31.21 | $30.95 | $31.14 | $31.14 | 1,090,877 |
2025-03-31 | $30.82 | $31.09 | $30.77 | $31.02 | $31.02 | 1,268,632 |
2025-03-28 | $31.25 | $31.30 | $31.11 | $31.20 | $31.20 | 458,940 |
2025-03-27 | $31.17 | $31.39 | $31.16 | $31.33 | $31.33 | 492,563 |
2025-03-26 | $31.28 | $31.42 | $31.13 | $31.22 | $31.22 | 583,816 |
2025-03-25 | $31.28 | $31.43 | $31.27 | $31.38 | $31.38 | 610,722 |
2025-03-24 | $31.08 | $31.16 | $30.93 | $31.08 | $31.08 | 500,951 |
2025-03-21 | $31.07 | $31.10 | $30.95 | $31.03 | $31.03 | 966,714 |
2025-03-20 | $30.99 | $31.24 | $30.95 | $31.22 | $31.22 | 671,998 |
2025-03-19 | $31.48 | $31.63 | $31.35 | $31.52 | $31.52 | 1,066,887 |
2025-03-18 | $31.50 | $31.58 | $31.44 | $31.53 | $31.53 | 1,025,844 |
2025-03-17 | $31.38 | $31.74 | $31.38 | $31.70 | $31.51 | 1,222,768 |
2025-03-14 | $31.07 | $31.30 | $31.01 | $31.27 | $31.08 | 516,885 |
2025-03-13 | $30.80 | $30.98 | $30.80 | $30.86 | $30.68 | 583,403 |
2025-03-12 | $30.84 | $30.94 | $30.71 | $30.86 | $30.67 | 727,852 |
2025-03-11 | $30.95 | $31.02 | $30.70 | $30.93 | $30.93 | 746,144 |
2025-03-10 | $30.86 | $30.98 | $30.57 | $30.80 | $30.80 | 1,120,854 |
2025-03-07 | $30.64 | $31.10 | $30.64 | $31.08 | $31.08 | 1,144,801 |
2025-03-06 | $30.59 | $30.78 | $30.47 | $30.57 | $30.57 | 825,791 |
2025-03-05 | $30.24 | $30.56 | $30.24 | $30.48 | $30.48 | 1,217,660 |
2025-03-04 | $29.71 | $30.16 | $29.47 | $29.95 | $29.95 | 727,277 |
2025-03-03 | $29.99 | $30.10 | $29.66 | $29.79 | $29.79 | 495,058 |
2025-02-28 | $29.55 | $29.64 | $29.35 | $29.56 | $29.56 | 408,944 |
2025-02-27 | $29.72 | $29.78 | $29.56 | $29.57 | $29.57 | 415,662 |
2025-02-26 | $29.84 | $30.03 | $29.74 | $29.79 | $29.79 | 603,060 |
2025-02-25 | $29.88 | $29.89 | $29.66 | $29.84 | $29.84 | 439,086 |
2025-02-24 | $29.56 | $29.61 | $29.40 | $29.45 | $29.45 | 450,136 |
2025-02-21 | $29.43 | $29.43 | $29.19 | $29.26 | $29.26 | 462,100 |
2025-02-20 | $29.29 | $29.49 | $29.29 | $29.43 | $29.43 | 389,656 |
2025-02-19 | $29.15 | $29.23 | $29.06 | $29.18 | $29.18 | 449,592 |
2025-02-18 | $29.26 | $29.38 | $29.22 | $29.33 | $29.33 | 495,870 |
2025-02-14 | $29.25 | $29.36 | $29.18 | $29.19 | $29.19 | 350,832 |
2025-02-13 | $29.00 | $29.20 | $28.91 | $29.19 | $29.19 | 642,684 |
2025-02-12 | $28.94 | $29.21 | $28.92 | $29.12 | $29.12 | 593,620 |
2025-02-11 | $28.86 | $29.03 | $28.75 | $29.01 | $29.01 | 356,301 |
2025-02-10 | $28.88 | $28.92 | $28.79 | $28.91 | $28.91 | 526,357 |
2025-02-07 | $28.95 | $29.00 | $28.70 | $28.77 | $28.77 | 576,178 |
2025-02-06 | $28.80 | $28.89 | $28.77 | $28.87 | $28.87 | 428,160 |
2025-02-05 | $28.63 | $28.74 | $28.58 | $28.69 | $28.69 | 359,721 |
2025-02-04 | $28.20 | $28.49 | $28.18 | $28.40 | $28.40 | 469,190 |
2025-02-03 | $27.89 | $28.24 | $27.80 | $28.07 | $28.07 | 706,632 |
2025-01-31 | $28.53 | $28.68 | $28.32 | $28.37 | $28.37 | 784,122 |
2025-01-30 | $28.52 | $28.68 | $28.45 | $28.57 | $28.57 | 499,177 |
2025-01-29 | $28.31 | $28.50 | $28.27 | $28.37 | $28.37 | 400,493 |
2025-01-28 | $28.44 | $28.45 | $28.21 | $28.31 | $28.31 | 434,663 |
2025-01-27 | $28.35 | $28.47 | $28.34 | $28.45 | $28.45 | 605,380 |
2025-01-24 | $28.16 | $28.31 | $28.16 | $28.21 | $28.21 | 307,832 |
2025-01-23 | $27.99 | $28.17 | $27.98 | $28.13 | $28.13 | 540,395 |
2025-01-22 | $28.06 | $28.08 | $27.89 | $27.92 | $27.92 | 561,180 |
2025-01-21 | $27.99 | $28.23 | $27.99 | $28.17 | $28.17 | 640,176 |
2025-01-17 | $27.75 | $28.02 | $27.75 | $27.81 | $27.81 | 399,073 |
2025-01-16 | $27.52 | $27.70 | $27.51 | $27.67 | $27.67 | 800,199 |
2025-01-15 | $27.61 | $27.68 | $27.53 | $27.67 | $27.67 | 516,969 |
2025-01-14 | $27.19 | $27.34 | $27.15 | $27.28 | $27.28 | 432,664 |
2025-01-13 | $26.91 | $27.10 | $26.91 | $27.10 | $27.10 | 1,894,341 |
2025-01-10 | $27.20 | $27.23 | $26.95 | $27.00 | $27.00 | 593,131 |
2025-01-08 | $27.26 | $27.35 | $27.11 | $27.33 | $27.33 | 577,983 |
2025-01-07 | $27.69 | $27.72 | $27.43 | $27.44 | $27.44 | 530,033 |
2025-01-06 | $27.62 | $27.83 | $27.62 | $27.63 | $27.63 | 647,750 |
2025-01-03 | $27.47 | $27.48 | $27.34 | $27.45 | $27.45 | 491,601 |
2025-01-02 | $27.48 | $27.51 | $27.25 | $27.35 | $27.35 | 473,754 |
2024-12-31 | $27.45 | $27.51 | $27.31 | $27.38 | $27.38 | 863,938 |
2024-12-30 | $27.31 | $27.43 | $27.20 | $27.32 | $27.32 | 1,230,617 |
2024-12-27 | $27.29 | $27.47 | $27.29 | $27.39 | $27.39 | 811,245 |
2024-12-26 | $27.42 | $27.54 | $27.37 | $27.48 | $27.48 | 458,026 |
2024-12-24 | $27.28 | $27.42 | $27.16 | $27.41 | $27.41 | 357,611 |
2024-12-23 | $27.12 | $27.29 | $27.05 | $27.28 | $27.28 | 662,762 |
2024-12-20 | $26.95 | $27.30 | $26.89 | $27.16 | $27.16 | 897,936 |
2024-12-19 | $27.18 | $27.28 | $27.01 | $27.06 | $27.06 | 3,007,740 |
2024-12-18 | $27.60 | $27.69 | $26.96 | $27.03 | $27.03 | 961,957 |
2024-12-17 | $27.71 | $27.78 | $27.59 | $27.63 | $27.63 | 505,635 |
2024-12-16 | $28.32 | $28.39 | $28.23 | $28.23 | $27.85 | 931,735 |
2024-12-13 | $28.53 | $28.55 | $28.39 | $28.50 | $28.11 | 407,223 |
2024-12-12 | $28.53 | $28.68 | $28.42 | $28.44 | $28.05 | 542,153 |
2024-12-11 | $28.80 | $28.80 | $28.58 | $28.67 | $28.67 | 610,580 |
2024-12-10 | $28.86 | $28.92 | $28.72 | $28.77 | $28.77 | 412,968 |
2024-12-09 | $29.03 | $29.15 | $28.87 | $28.87 | $28.87 | 527,902 |
2024-12-06 | $29.02 | $29.05 | $28.76 | $28.81 | $28.81 | 339,757 |
2024-12-05 | $28.84 | $29.00 | $28.84 | $28.94 | $28.94 | 400,354 |
2024-12-04 | $28.63 | $28.68 | $28.54 | $28.58 | $28.58 | 583,257 |
2024-12-03 | $28.65 | $28.73 | $28.50 | $28.56 | $28.56 | 554,137 |
2024-12-02 | $28.62 | $28.68 | $28.36 | $28.54 | $28.54 | 472,581 |
2024-11-29 | $28.50 | $28.74 | $28.50 | $28.72 | $28.72 | 157,071 |
2024-11-27 | $28.34 | $28.55 | $28.34 | $28.51 | $28.51 | 253,337 |
2024-11-26 | $28.40 | $28.45 | $28.11 | $28.21 | $28.21 | 387,048 |
2024-11-25 | $28.46 | $28.53 | $28.33 | $28.37 | $28.37 | 524,247 |
2024-11-22 | $28.22 | $28.34 | $28.19 | $28.27 | $28.27 | 465,658 |
2024-11-21 | $28.31 | $28.42 | $28.21 | $28.35 | $28.35 | 400,725 |
2024-11-20 | $28.27 | $28.40 | $28.24 | $28.40 | $28.40 | 354,841 |
2024-11-19 | $28.12 | $28.49 | $28.12 | $28.37 | $28.37 | 627,536 |
2024-11-18 | $28.16 | $28.44 | $28.15 | $28.44 | $28.44 | 409,679 |
2024-11-15 | $28.03 | $28.17 | $28.01 | $28.17 | $28.17 | 475,636 |
2024-11-14 | $27.98 | $28.03 | $27.83 | $27.94 | $27.94 | 342,299 |
2024-11-13 | $27.84 | $27.85 | $27.59 | $27.78 | $27.78 | 465,413 |
2024-11-12 | $28.08 | $28.10 | $27.76 | $27.83 | $27.83 | 446,717 |
2024-11-11 | $28.43 | $28.53 | $28.39 | $28.42 | $28.42 | 409,790 |
2024-11-08 | $28.61 | $28.65 | $28.37 | $28.48 | $28.48 | 549,661 |
2024-11-07 | $28.85 | $28.99 | $28.82 | $28.95 | $28.95 | 385,504 |
2024-11-06 | $28.51 | $28.59 | $28.27 | $28.52 | $28.52 | 574,395 |
2024-11-05 | $29.12 | $29.23 | $29.07 | $29.22 | $29.22 | 329,487 |
2024-11-04 | $29.05 | $29.16 | $28.92 | $28.97 | $28.97 | 432,016 |
2024-11-01 | $28.96 | $29.04 | $28.78 | $28.85 | $28.85 | 392,238 |
2024-10-31 | $28.76 | $28.76 | $28.48 | $28.66 | $28.66 | 311,147 |
2024-10-30 | $28.84 | $29.05 | $28.79 | $28.88 | $28.88 | 283,958 |
2024-10-29 | $29.09 | $29.12 | $28.92 | $28.97 | $28.97 | 375,147 |
2024-10-28 | $29.09 | $29.27 | $29.09 | $29.22 | $29.22 | 242,417 |
2024-10-25 | $29.21 | $29.25 | $29.02 | $29.07 | $29.07 | 353,074 |
2024-10-24 | $29.22 | $29.27 | $29.00 | $29.12 | $29.12 | 313,455 |
2024-10-23 | $29.13 | $29.17 | $28.96 | $29.12 | $29.12 | 328,905 |
2024-10-22 | $29.16 | $29.32 | $29.16 | $29.25 | $29.25 | 794,307 |
2024-10-21 | $29.59 | $29.64 | $29.34 | $29.39 | $29.39 | 342,523 |
2024-10-18 | $29.64 | $29.68 | $29.55 | $29.67 | $29.67 | 237,806 |
2024-10-17 | $29.66 | $29.67 | $29.52 | $29.57 | $29.57 | 339,019 |
2024-10-16 | $29.66 | $29.81 | $29.64 | $29.68 | $29.68 | 364,266 |
2024-10-15 | $29.59 | $29.66 | $29.46 | $29.48 | $29.48 | 274,531 |
2024-10-14 | $29.60 | $29.75 | $29.55 | $29.75 | $29.75 | 336,304 |
2024-10-11 | $29.40 | $29.61 | $29.40 | $29.57 | $29.57 | 247,792 |
2024-10-10 | $29.47 | $29.50 | $29.36 | $29.50 | $29.50 | 386,202 |
2024-10-09 | $29.28 | $29.46 | $29.22 | $29.39 | $29.39 | 281,221 |
2024-10-08 | $29.48 | $29.48 | $29.28 | $29.40 | $29.40 | 273,155 |
2024-10-07 | $29.71 | $29.75 | $29.50 | $29.61 | $29.61 | 410,789 |
2024-10-04 | $29.51 | $29.65 | $29.48 | $29.63 | $29.63 | 237,707 |
2024-10-03 | $29.56 | $29.58 | $29.42 | $29.53 | $29.53 | 210,803 |
2024-10-02 | $29.98 | $30.00 | $29.80 | $29.89 | $29.89 | 306,276 |
2024-10-01 | $30.09 | $30.09 | $29.87 | $29.92 | $29.92 | 902,517 |
2024-09-30 | $30.38 | $30.38 | $30.07 | $30.23 | $30.23 | 510,656 |
2024-09-27 | $30.46 | $30.64 | $30.42 | $30.46 | $30.46 | 396,378 |
2024-09-26 | $30.36 | $30.52 | $30.27 | $30.38 | $30.38 | 348,670 |
2024-09-25 | $30.20 | $30.22 | $29.90 | $29.92 | $29.92 | 309,972 |
2024-09-24 | $30.49 | $30.64 | $30.47 | $30.64 | $30.21 | 328,816 |
2024-09-23 | $30.13 | $30.23 | $30.10 | $30.20 | $29.78 | 234,510 |
2024-09-20 | $30.16 | $30.16 | $29.97 | $30.07 | $29.65 | 218,762 |
2024-09-19 | $30.26 | $30.32 | $30.05 | $30.24 | $29.81 | 288,527 |
2024-09-18 | $30.11 | $30.34 | $29.97 | $30.00 | $29.58 | 290,964 |
2024-09-17 | $30.20 | $30.22 | $29.94 | $30.03 | $29.61 | 357,592 |
2024-09-16 | $29.94 | $30.21 | $29.94 | $30.20 | $29.78 | 711,905 |
2024-09-13 | $29.78 | $29.97 | $29.78 | $29.89 | $29.47 | 232,952 |
2024-09-12 | $29.43 | $29.67 | $29.34 | $29.67 | $29.26 | 286,965 |
2024-09-11 | $29.33 | $29.48 | $29.08 | $29.47 | $29.06 | 400,990 |
2024-09-10 | $29.46 | $29.46 | $29.12 | $29.28 | $28.87 | 341,174 |
2024-09-09 | $29.43 | $29.67 | $29.43 | $29.57 | $29.16 | 280,416 |
2024-09-06 | $29.73 | $29.74 | $29.32 | $29.32 | $29.32 | 437,480 |
2024-09-05 | $29.88 | $29.94 | $29.72 | $29.78 | $29.78 | 453,149 |
2024-09-04 | $29.45 | $29.67 | $29.45 | $29.56 | $29.56 | 304,012 |
2024-09-03 | $29.61 | $29.62 | $29.41 | $29.47 | $29.47 | 582,327 |
2024-08-30 | $29.88 | $29.89 | $29.72 | $29.86 | $29.86 | 265,580 |
2024-08-29 | $29.95 | $29.95 | $29.77 | $29.82 | $29.82 | 265,602 |
2024-08-28 | $29.80 | $29.87 | $29.69 | $29.77 | $29.77 | 279,310 |
2024-08-27 | $29.91 | $30.00 | $29.89 | $30.00 | $30.00 | 275,863 |
2024-08-26 | $29.83 | $29.96 | $29.71 | $29.85 | $29.85 | 216,617 |
2024-08-23 | $29.48 | $29.86 | $29.48 | $29.86 | $29.86 | 376,885 |
2024-08-22 | $29.49 | $29.49 | $29.29 | $29.30 | $29.30 | 297,909 |
2024-08-21 | $29.43 | $29.54 | $29.37 | $29.49 | $29.49 | 284,011 |
2024-08-20 | $29.26 | $29.28 | $29.18 | $29.21 | $29.21 | 304,879 |
2024-08-19 | $29.22 | $29.44 | $29.21 | $29.37 | $29.37 | 1,504,710 |
2024-08-16 | $28.83 | $29.02 | $28.79 | $29.02 | $29.02 | 338,203 |
2024-08-15 | $28.82 | $28.92 | $28.76 | $28.80 | $28.80 | 340,858 |
2024-08-14 | $28.59 | $28.71 | $28.59 | $28.67 | $28.67 | 358,913 |
2024-08-13 | $28.40 | $28.64 | $28.39 | $28.63 | $28.63 | 245,157 |
2024-08-12 | $28.25 | $28.34 | $28.22 | $28.29 | $28.29 | 449,672 |
2024-08-09 | $28.14 | $28.26 | $28.03 | $28.26 | $28.26 | 247,504 |
2024-08-08 | $27.99 | $28.17 | $27.94 | $28.11 | $28.11 | 330,064 |
2024-08-07 | $28.07 | $28.12 | $27.74 | $27.77 | $27.77 | 272,290 |
2024-08-06 | $27.39 | $27.78 | $27.33 | $27.64 | $27.64 | 534,805 |
2024-08-05 | $27.48 | $27.75 | $27.40 | $27.62 | $27.62 | 608,630 |
2024-08-02 | $28.40 | $28.43 | $28.18 | $28.38 | $28.38 | 451,326 |
2024-08-01 | $28.79 | $28.84 | $28.34 | $28.47 | $28.47 | 431,676 |
2024-07-31 | $29.04 | $29.12 | $28.90 | $28.98 | $28.98 | 339,934 |
2024-07-30 | $28.80 | $28.95 | $28.80 | $28.92 | $28.92 | 319,352 |
2024-07-29 | $28.92 | $28.94 | $28.76 | $28.89 | $28.89 | 255,650 |
2024-07-26 | $28.87 | $29.03 | $28.86 | $29.03 | $29.03 | 395,795 |
2024-07-25 | $28.61 | $28.85 | $28.56 | $28.71 | $28.71 | 486,045 |
2024-07-24 | $28.66 | $28.80 | $28.54 | $28.54 | $28.54 | 378,097 |
2024-07-23 | $28.69 | $28.73 | $28.65 | $28.67 | $28.67 | 492,354 |
2024-07-22 | $28.83 | $28.94 | $28.75 | $28.91 | $28.91 | 362,516 |
2024-07-19 | $28.75 | $28.80 | $28.60 | $28.66 | $28.66 | 702,313 |
2024-07-18 | $28.98 | $29.00 | $28.71 | $28.75 | $28.75 | 543,901 |
2024-07-17 | $28.69 | $28.88 | $28.69 | $28.85 | $28.85 | 456,079 |
2024-07-16 | $28.52 | $28.72 | $28.44 | $28.68 | $28.68 | 381,205 |
2024-07-15 | $28.79 | $28.79 | $28.62 | $28.66 | $28.66 | 326,634 |
2024-07-12 | $28.93 | $29.00 | $28.90 | $28.92 | $28.92 | 261,695 |
2024-07-11 | $28.73 | $28.78 | $28.68 | $28.72 | $28.72 | 396,620 |
2024-07-10 | $28.38 | $28.52 | $28.38 | $28.49 | $28.49 | 459,211 |
2024-07-09 | $28.18 | $28.26 | $28.11 | $28.19 | $28.19 | 531,188 |
2024-07-08 | $28.49 | $28.52 | $28.31 | $28.34 | $28.34 | 202,521 |
2024-07-05 | $28.52 | $28.58 | $28.31 | $28.48 | $28.48 | 287,922 |
2024-07-03 | $28.14 | $28.40 | $28.14 | $28.34 | $28.34 | 252,295 |
2024-07-02 | $27.84 | $27.95 | $27.76 | $27.93 | $27.93 | 484,422 |
2024-07-01 | $27.95 | $28.14 | $27.85 | $27.91 | $27.91 | 543,096 |
2024-06-28 | $27.65 | $27.73 | $27.57 | $27.67 | $27.67 | 474,988 |
2024-06-27 | $27.68 | $27.75 | $27.59 | $27.64 | $27.64 | 429,265 |
2024-06-26 | $27.57 | $27.69 | $27.56 | $27.65 | $27.65 | 355,341 |
2024-06-25 | $27.96 | $27.96 | $27.76 | $27.85 | $27.85 | 487,377 |
2024-06-24 | $27.83 | $28.11 | $27.83 | $28.03 | $28.03 | 614,256 |
2024-06-21 | $27.65 | $27.67 | $27.51 | $27.61 | $27.61 | 274,091 |
2024-06-20 | $27.73 | $27.91 | $27.73 | $27.87 | $27.87 | 482,239 |
2024-06-18 | $27.51 | $27.72 | $27.51 | $27.71 | $27.71 | 1,027,921 |
2024-06-17 | $27.44 | $27.56 | $27.27 | $27.55 | $27.55 | 1,047,329 |
2024-06-14 | $27.18 | $27.36 | $27.12 | $27.32 | $27.32 | 828,677 |
2024-06-13 | $27.85 | $27.87 | $27.55 | $27.67 | $27.67 | 539,402 |
2024-06-12 | $28.30 | $28.30 | $28.00 | $28.03 | $28.03 | 412,823 |
2024-06-11 | $27.95 | $27.95 | $27.71 | $27.87 | $27.87 | 602,462 |
2024-06-10 | $29.04 | $29.17 | $28.92 | $29.13 | $28.39 | 291,051 |
2024-06-07 | $29.38 | $29.38 | $29.14 | $29.15 | $28.41 | 545,839 |
2024-06-06 | $29.38 | $29.62 | $29.38 | $29.60 | $28.85 | 340,611 |
2024-06-05 | $29.57 | $29.57 | $29.36 | $29.49 | $28.74 | 566,990 |
2024-06-04 | $29.43 | $29.47 | $29.32 | $29.43 | $28.68 | 322,868 |
2024-06-03 | $29.66 | $29.70 | $29.49 | $29.70 | $28.94 | 742,683 |
2024-05-31 | $29.45 | $29.57 | $29.35 | $29.52 | $28.77 | 980,761 |
2024-05-30 | $29.19 | $29.31 | $29.15 | $29.25 | $28.51 | 348,194 |
2024-05-29 | $29.13 | $29.16 | $29.00 | $29.03 | $28.29 | 346,199 |
2024-05-28 | $29.56 | $29.61 | $29.38 | $29.46 | $28.71 | 396,578 |
2024-05-24 | $29.36 | $29.47 | $29.34 | $29.46 | $28.71 | 270,416 |
2024-05-23 | $29.62 | $29.62 | $29.14 | $29.19 | $28.45 | 514,474 |
2024-05-22 | $29.90 | $29.90 | $29.51 | $29.62 | $28.87 | 512,251 |
2024-05-21 | $29.84 | $29.95 | $29.84 | $29.94 | $29.17 | 363,154 |
2024-05-20 | $30.13 | $30.13 | $29.92 | $29.94 | $29.18 | 409,787 |
2024-05-17 | $29.91 | $30.12 | $29.91 | $30.10 | $29.33 | 504,458 |
2024-05-16 | $29.80 | $29.97 | $29.80 | $29.92 | $29.16 | 863,105 |
2024-05-15 | $29.64 | $29.75 | $29.54 | $29.73 | $28.97 | 598,960 |
2024-05-14 | $29.37 | $29.46 | $29.34 | $29.46 | $28.71 | 456,060 |
2024-05-13 | $29.13 | $29.29 | $29.13 | $29.19 | $28.45 | 479,853 |
2024-05-10 | $29.07 | $29.14 | $29.03 | $29.06 | $28.32 | 292,512 |
2024-05-09 | $28.71 | $28.91 | $28.71 | $28.90 | $28.16 | 505,907 |
2024-05-08 | $28.49 | $28.68 | $28.49 | $28.67 | $27.94 | 338,336 |
2024-05-07 | $28.72 | $28.82 | $28.68 | $28.72 | $27.98 | 466,398 |
2024-05-06 | $28.53 | $28.63 | $28.53 | $28.62 | $27.89 | 439,350 |
2024-05-03 | $28.41 | $28.44 | $28.23 | $28.36 | $28.36 | 385,924 |
2024-05-02 | $28.00 | $28.22 | $27.94 | $28.14 | $28.14 | 346,663 |
2024-05-01 | $27.78 | $28.08 | $27.73 | $27.77 | $27.77 | 483,784 |
2024-04-30 | $28.04 | $28.07 | $27.78 | $27.78 | $27.78 | 431,807 |
2024-04-29 | $28.13 | $28.33 | $28.13 | $28.28 | $28.28 | 952,787 |
2024-04-26 | $28.01 | $28.12 | $27.93 | $28.06 | $28.06 | 410,661 |
2024-04-25 | $27.75 | $27.91 | $27.58 | $27.88 | $27.88 | 564,367 |
2024-04-24 | $27.93 | $27.94 | $27.79 | $27.92 | $27.92 | 347,902 |
2024-04-23 | $27.80 | $28.08 | $27.80 | $28.05 | $28.05 | 347,334 |
2024-04-22 | $27.58 | $27.85 | $27.56 | $27.78 | $27.78 | 437,966 |
2024-04-19 | $27.31 | $27.46 | $27.29 | $27.40 | $27.40 | 883,358 |
2024-04-18 | $27.22 | $27.79 | $27.18 | $27.23 | $27.23 | 876,896 |
2024-04-17 | $27.19 | $27.34 | $27.07 | $27.19 | $27.19 | 1,160,717 |
2024-04-16 | $27.03 | $27.06 | $26.85 | $26.94 | $26.94 | 633,225 |
2024-04-15 | $27.61 | $27.68 | $27.23 | $27.27 | $27.27 | 1,092,174 |
2024-04-12 | $27.53 | $27.68 | $27.33 | $27.36 | $27.36 | 492,051 |
2024-04-11 | $27.81 | $27.85 | $27.48 | $27.72 | $27.72 | 590,334 |
2024-04-10 | $27.90 | $27.92 | $27.66 | $27.78 | $27.78 | 651,836 |
2024-04-09 | $28.28 | $28.37 | $28.11 | $28.22 | $28.22 | 711,610 |
2024-04-08 | $28.13 | $28.27 | $28.13 | $28.24 | $28.24 | 402,001 |
2024-04-05 | $27.94 | $28.01 | $27.79 | $27.99 | $27.99 | 525,951 |
2024-04-04 | $28.35 | $28.43 | $27.98 | $28.03 | $28.03 | 771,792 |
2024-04-03 | $27.91 | $28.18 | $27.91 | $28.14 | $28.14 | 705,775 |
2024-04-02 | $27.90 | $28.03 | $27.90 | $27.96 | $27.96 | 651,608 |
2024-04-01 | $28.00 | $28.11 | $27.89 | $27.95 | $27.95 | 764,784 |
2024-03-28 | $27.96 | $28.07 | $27.96 | $28.04 | $28.04 | 485,817 |
2024-03-27 | $27.85 | $28.04 | $27.83 | $28.02 | $28.02 | 508,166 |
2024-03-26 | $27.86 | $27.89 | $27.79 | $27.80 | $27.80 | 384,999 |
2024-03-25 | $27.75 | $27.87 | $27.74 | $27.80 | $27.80 | 514,939 |
2024-03-22 | $27.74 | $27.82 | $27.67 | $27.68 | $27.68 | 772,707 |
2024-03-21 | $27.90 | $27.97 | $27.77 | $27.77 | $27.77 | 682,770 |
2024-03-20 | $27.73 | $28.16 | $27.70 | $28.13 | $27.89 | 400,993 |
2024-03-19 | $27.70 | $27.85 | $27.70 | $27.81 | $27.58 | 535,983 |
2024-03-18 | $27.75 | $27.77 | $27.65 | $27.71 | $27.48 | 610,398 |
2024-03-15 | $27.75 | $27.82 | $27.72 | $27.81 | $27.81 | 1,815,543 |
2024-03-14 | $28.07 | $28.12 | $27.75 | $27.84 | $27.84 | 989,097 |
2024-03-13 | $27.86 | $28.03 | $27.86 | $27.96 | $27.96 | 493,429 |
2024-03-12 | $27.81 | $27.84 | $27.72 | $27.83 | $27.83 | 513,528 |
2024-03-11 | $27.73 | $27.80 | $27.65 | $27.78 | $27.78 | 632,695 |
2024-03-08 | $28.06 | $28.11 | $27.91 | $27.93 | $27.93 | 437,906 |
2024-03-07 | $27.98 | $28.07 | $27.98 | $28.05 | $28.05 | 439,284 |
2024-03-06 | $27.75 | $27.83 | $27.70 | $27.73 | $27.73 | 581,290 |
2024-03-05 | $27.43 | $27.58 | $27.42 | $27.50 | $27.50 | 524,347 |
2024-03-04 | $27.49 | $27.54 | $27.43 | $27.51 | $27.51 | 808,546 |
2024-03-01 | $27.46 | $27.55 | $27.31 | $27.51 | $27.51 | 727,116 |
2024-02-29 | $27.51 | $27.59 | $27.38 | $27.44 | $27.44 | 802,052 |
2024-02-28 | $27.27 | $27.35 | $27.25 | $27.28 | $27.28 | 516,098 |
2024-02-27 | $27.36 | $27.45 | $27.34 | $27.43 | $27.43 | 550,983 |
2024-02-26 | $27.46 | $27.48 | $27.32 | $27.36 | $27.36 | 572,444 |
2024-02-23 | $27.73 | $27.82 | $27.72 | $27.79 | $27.79 | 345,196 |
2024-02-22 | $27.78 | $27.78 | $27.64 | $27.73 | $27.73 | 575,903 |
2024-02-21 | $27.55 | $27.64 | $27.52 | $27.64 | $27.64 | 1,019,724 |
2024-02-20 | $27.64 | $27.71 | $27.56 | $27.61 | $27.61 | 869,492 |
2024-02-16 | $27.60 | $27.74 | $27.56 | $27.63 | $27.63 | 692,984 |
2024-02-15 | $27.30 | $27.55 | $27.30 | $27.52 | $27.52 | 741,619 |
2024-02-14 | $27.13 | $27.23 | $27.10 | $27.19 | $27.19 | 853,875 |
2024-02-13 | $27.25 | $27.25 | $26.83 | $26.95 | $26.95 | 886,778 |
2024-02-12 | $27.25 | $27.49 | $27.25 | $27.39 | $27.39 | 621,940 |
2024-02-09 | $27.15 | $27.19 | $27.01 | $27.16 | $27.16 | 608,879 |
2024-02-08 | $27.29 | $27.29 | $27.08 | $27.16 | $27.16 | 1,258,972 |
2024-02-07 | $27.56 | $27.56 | $27.42 | $27.48 | $27.48 | 821,940 |
2024-02-06 | $27.31 | $27.52 | $27.31 | $27.52 | $27.52 | 809,975 |
2024-02-05 | $27.41 | $27.41 | $27.23 | $27.33 | $27.33 | 1,038,374 |
2024-02-02 | $27.73 | $27.80 | $27.61 | $27.70 | $27.70 | 983,854 |
2024-02-01 | $27.71 | $27.87 | $27.67 | $27.83 | $27.83 | 2,515,644 |
2024-01-31 | $27.78 | $27.87 | $27.53 | $27.55 | $27.55 | 800,864 |
2024-01-30 | $27.60 | $27.69 | $27.50 | $27.68 | $27.68 | 531,582 |
2024-01-29 | $27.60 | $27.72 | $27.53 | $27.69 | $27.69 | 655,004 |
2024-01-26 | $27.63 | $27.70 | $27.61 | $27.65 | $27.65 | 615,437 |
2024-01-25 | $27.56 | $27.61 | $27.43 | $27.59 | $27.59 | 1,087,533 |
2024-01-24 | $27.62 | $27.69 | $27.49 | $27.49 | $27.49 | 879,482 |
2024-01-23 | $27.25 | $27.33 | $27.16 | $27.31 | $27.31 | 671,628 |
2024-01-22 | $27.22 | $27.32 | $27.19 | $27.24 | $27.24 | 923,227 |
2024-01-19 | $27.12 | $27.25 | $27.02 | $27.24 | $27.24 | 886,394 |
2024-01-18 | $27.15 | $27.22 | $27.06 | $27.21 | $27.21 | 969,389 |
2024-01-17 | $27.06 | $27.13 | $26.97 | $27.11 | $27.11 | 698,717 |
2024-01-16 | $27.58 | $27.61 | $27.40 | $27.45 | $27.45 | 926,009 |
2024-01-12 | $27.83 | $27.96 | $27.73 | $27.76 | $27.76 | 471,775 |
2024-01-11 | $27.72 | $27.78 | $27.47 | $27.69 | $27.69 | 1,418,569 |
2024-01-10 | $27.67 | $27.76 | $27.67 | $27.73 | $27.73 | 511,502 |
2024-01-09 | $27.80 | $27.80 | $27.66 | $27.73 | $27.73 | 962,086 |
2024-01-08 | $27.87 | $27.99 | $27.77 | $27.98 | $27.98 | 1,522,905 |
2024-01-05 | $27.84 | $28.12 | $27.81 | $27.89 | $27.89 | 2,802,014 |
2024-01-04 | $27.88 | $28.10 | $27.84 | $27.97 | $27.97 | 1,131,687 |
2024-01-03 | $27.59 | $27.86 | $27.53 | $27.78 | $27.78 | 2,854,006 |
2024-01-02 | $27.80 | $28.00 | $27.80 | $27.90 | $27.90 | 1,982,661 |
2023-12-29 | $28.00 | $28.09 | $27.94 | $27.99 | $27.99 | 668,541 |
2023-12-28 | $28.07 | $28.18 | $28.02 | $28.02 | $28.02 | 760,794 |
2023-12-27 | $28.06 | $28.16 | $27.97 | $28.13 | $28.13 | 728,983 |
2023-12-26 | $27.86 | $28.02 | $27.86 | $27.98 | $27.98 | 893,842 |
2023-12-22 | $27.94 | $28.00 | $27.86 | $27.92 | $27.92 | 768,046 |
2023-12-21 | $27.57 | $27.81 | $27.57 | $27.81 | $27.81 | 972,328 |
2023-12-20 | $27.59 | $27.67 | $27.24 | $27.28 | $27.28 | 989,708 |
2023-12-19 | $27.76 | $27.94 | $27.76 | $27.94 | $27.56 | 1,137,393 |
2023-12-18 | $27.77 | $27.82 | $27.65 | $27.69 | $27.32 | 932,591 |
2023-12-15 | $27.67 | $27.76 | $27.58 | $27.61 | $27.24 | 2,183,797 |
2023-12-14 | $27.60 | $27.81 | $27.57 | $27.73 | $27.36 | 1,328,675 |
2023-12-13 | $26.77 | $27.34 | $26.76 | $27.34 | $26.97 | 1,403,526 |
2023-12-12 | $26.77 | $26.84 | $26.69 | $26.83 | $26.47 | 1,228,233 |
2023-12-11 | $26.73 | $26.85 | $26.73 | $26.83 | $26.47 | 865,022 |
2023-12-08 | $26.73 | $26.93 | $26.73 | $26.88 | $26.52 | 535,137 |
2023-12-07 | $26.71 | $26.92 | $26.71 | $26.85 | $26.49 | 588,277 |
2023-12-06 | $26.77 | $26.89 | $26.61 | $26.63 | $26.27 | 694,068 |
2023-12-05 | $26.67 | $26.74 | $26.62 | $26.67 | $26.31 | 886,928 |
2023-12-04 | $26.81 | $26.90 | $26.72 | $26.77 | $26.41 | 1,115,549 |
2023-12-01 | $26.64 | $27.02 | $26.64 | $27.01 | $27.01 | 960,473 |
2023-11-30 | $26.76 | $26.79 | $26.67 | $26.72 | $26.72 | 626,341 |
2023-11-29 | $26.76 | $26.81 | $26.65 | $26.71 | $26.71 | 735,362 |
2023-11-28 | $26.67 | $26.86 | $26.64 | $26.77 | $26.77 | 531,719 |
2023-11-27 | $26.66 | $26.73 | $26.65 | $26.73 | $26.73 | 661,791 |
2023-11-24 | $26.56 | $26.75 | $26.56 | $26.75 | $26.75 | 383,072 |
2023-11-22 | $26.45 | $26.50 | $26.36 | $26.50 | $26.50 | 550,935 |
2023-11-21 | $26.54 | $26.63 | $26.45 | $26.49 | $26.49 | 713,871 |
2023-11-20 | $26.40 | $26.60 | $26.40 | $26.58 | $26.58 | 598,513 |
2023-11-17 | $26.26 | $26.41 | $26.24 | $26.40 | $26.40 | 787,007 |
2023-11-16 | $26.14 | $26.21 | $26.02 | $26.09 | $26.09 | 708,790 |
2023-11-15 | $26.16 | $26.32 | $26.16 | $26.19 | $26.19 | 863,836 |
2023-11-14 | $25.84 | $26.19 | $25.84 | $26.19 | $26.19 | 1,440,085 |
2023-11-13 | $25.22 | $25.45 | $25.22 | $25.40 | $25.40 | 554,356 |
2023-11-10 | $25.28 | $25.34 | $25.06 | $25.30 | $25.30 | 766,581 |
2023-11-09 | $25.27 | $25.50 | $24.99 | $25.16 | $25.16 | 902,885 |
2023-11-08 | $25.24 | $25.24 | $25.04 | $25.12 | $25.12 | 959,079 |
2023-11-07 | $25.31 | $25.31 | $25.16 | $25.25 | $25.25 | 798,397 |
2023-11-06 | $25.75 | $25.75 | $25.52 | $25.56 | $25.56 | 928,479 |
2023-11-03 | $25.64 | $25.80 | $25.64 | $25.71 | $25.71 | 743,133 |
2023-11-02 | $25.04 | $25.51 | $25.04 | $25.51 | $25.51 | 792,063 |
2023-11-01 | $24.77 | $24.98 | $24.74 | $24.96 | $24.96 | 724,583 |
2023-10-31 | $24.76 | $24.81 | $24.65 | $24.76 | $24.76 | 734,025 |
2023-10-30 | $24.79 | $24.88 | $24.70 | $24.81 | $24.81 | 703,189 |
2023-10-27 | $24.73 | $24.76 | $24.44 | $24.46 | $24.46 | 826,455 |
2023-10-26 | $24.51 | $24.61 | $24.42 | $24.51 | $24.51 | 995,084 |
2023-10-25 | $24.56 | $24.70 | $24.52 | $24.56 | $24.56 | 525,451 |
2023-10-24 | $24.61 | $24.73 | $24.59 | $24.66 | $24.66 | 570,513 |
2023-10-23 | $24.48 | $24.70 | $24.34 | $24.54 | $24.54 | 512,772 |
2023-10-20 | $24.84 | $24.84 | $24.60 | $24.61 | $24.61 | 510,301 |
2023-10-19 | $25.00 | $25.16 | $24.88 | $24.91 | $24.91 | 588,426 |
2023-10-18 | $25.26 | $25.29 | $25.02 | $25.03 | $25.03 | 1,026,032 |
2023-10-17 | $25.24 | $25.54 | $25.22 | $25.45 | $25.45 | 536,661 |
2023-10-16 | $25.32 | $25.51 | $25.31 | $25.49 | $25.49 | 812,979 |
2023-10-13 | $25.30 | $25.41 | $25.15 | $25.21 | $25.21 | 625,095 |
2023-10-12 | $25.63 | $25.63 | $25.20 | $25.27 | $25.27 | 427,727 |
2023-10-11 | $25.64 | $25.72 | $25.47 | $25.61 | $25.61 | 648,266 |
2023-10-10 | $25.50 | $25.70 | $25.50 | $25.62 | $25.62 | 611,703 |
2023-10-09 | $24.99 | $25.57 | $24.99 | $25.20 | $25.20 | 571,771 |
2023-10-06 | $24.92 | $25.29 | $24.76 | $25.21 | $25.21 | 701,917 |
2023-10-05 | $24.63 | $24.89 | $24.63 | $24.83 | $24.83 | 1,318,233 |
2023-10-04 | $24.66 | $24.69 | $24.41 | $24.60 | $24.60 | 941,318 |
2023-10-03 | $24.67 | $24.76 | $24.55 | $24.62 | $24.62 | 950,133 |
2023-10-02 | $25.36 | $25.39 | $24.88 | $24.94 | $24.94 | 1,494,059 |
2023-09-29 | $25.66 | $25.70 | $25.36 | $25.40 | $25.40 | 991,363 |
2023-09-28 | $25.33 | $25.59 | $25.33 | $25.52 | $25.52 | 861,722 |
2023-09-27 | $25.45 | $25.63 | $25.18 | $25.30 | $25.30 | 719,967 |
2023-09-26 | $25.67 | $25.73 | $25.50 | $25.50 | $25.50 | 543,128 |
2023-09-25 | $26.36 | $26.44 | $26.22 | $26.37 | $26.37 | 3,970,937 |
2023-09-22 | $26.74 | $26.82 | $26.56 | $26.56 | $26.56 | 936,166 |
2023-09-21 | $26.76 | $26.80 | $26.57 | $26.58 | $26.58 | 656,124 |
2023-09-20 | $27.19 | $27.30 | $26.98 | $27.01 | $27.01 | 651,542 |
2023-09-19 | $26.99 | $27.10 | $26.93 | $26.99 | $26.99 | 1,721,452 |
2023-09-18 | $26.90 | $26.90 | $26.75 | $26.86 | $26.86 | 371,366 |
2023-09-15 | $26.94 | $27.08 | $26.91 | $26.91 | $26.91 | 1,139,516 |
2023-09-14 | $26.74 | $26.92 | $26.74 | $26.90 | $26.90 | 573,334 |
2023-09-13 | $26.41 | $26.59 | $26.39 | $26.48 | $26.48 | 526,609 |
2023-09-12 | $26.35 | $26.54 | $26.35 | $26.47 | $26.47 | 457,126 |
2023-09-11 | $26.43 | $26.53 | $26.40 | $26.49 | $26.49 | 776,443 |
2023-09-08 | $26.03 | $26.17 | $26.03 | $26.08 | $26.08 | 421,559 |
2023-09-07 | $26.03 | $26.13 | $25.97 | $26.04 | $26.04 | 604,977 |
2023-09-06 | $26.18 | $26.30 | $26.09 | $26.18 | $26.18 | 1,004,279 |
2023-09-05 | $26.37 | $26.43 | $26.22 | $26.22 | $26.22 | 2,014,126 |
2023-09-01 | $26.58 | $26.65 | $26.36 | $26.44 | $26.44 | 342,423 |
2023-08-31 | $26.44 | $26.72 | $26.26 | $26.33 | $26.33 | 798,054 |
2023-08-30 | $26.50 | $26.70 | $26.37 | $26.42 | $26.42 | 587,749 |
2023-08-29 | $26.11 | $26.46 | $26.05 | $26.45 | $26.45 | 606,785 |
2023-08-28 | $25.88 | $26.02 | $25.88 | $25.97 | $25.97 | 1,028,251 |
2023-08-25 | $25.81 | $25.90 | $25.61 | $25.82 | $25.82 | 405,091 |
2023-08-24 | $25.81 | $25.94 | $25.68 | $25.70 | $25.70 | 656,076 |
2023-08-23 | $25.77 | $26.00 | $25.77 | $25.98 | $25.98 | 624,551 |
2023-08-22 | $25.80 | $25.86 | $25.64 | $25.69 | $25.69 | 784,678 |
2023-08-21 | $25.80 | $25.85 | $25.64 | $25.76 | $25.76 | 592,050 |
2023-08-18 | $25.62 | $25.81 | $25.60 | $25.78 | $25.78 | 851,828 |
2023-08-17 | $25.95 | $25.99 | $25.71 | $25.74 | $25.74 | 557,750 |
2023-08-16 | $25.86 | $26.02 | $25.78 | $25.78 | $25.78 | 1,616,247 |
2023-08-15 | $26.11 | $26.16 | $25.91 | $25.96 | $25.96 | 854,368 |
2023-08-14 | $26.27 | $26.36 | $26.15 | $26.30 | $26.30 | 1,107,598 |
2023-08-11 | $26.49 | $26.61 | $26.46 | $26.50 | $26.50 | 422,124 |
2023-08-10 | $26.80 | $26.94 | $26.61 | $26.65 | $26.65 | 637,979 |
2023-08-09 | $26.67 | $26.75 | $26.61 | $26.68 | $26.68 | 719,478 |
2023-08-08 | $26.47 | $26.62 | $26.38 | $26.61 | $26.61 | 921,083 |
2023-08-07 | $26.69 | $26.78 | $26.63 | $26.75 | $26.75 | 686,285 |
2023-08-04 | $26.64 | $26.91 | $26.60 | $26.66 | $26.66 | 611,385 |
2023-08-03 | $26.47 | $26.61 | $26.39 | $26.52 | $26.52 | 755,059 |
2023-08-02 | $26.77 | $26.81 | $26.51 | $26.57 | $26.57 | 774,730 |
2023-08-01 | $27.23 | $27.27 | $27.00 | $27.06 | $27.06 | 579,162 |
2023-07-31 | $27.42 | $27.51 | $27.38 | $27.41 | $27.41 | 780,361 |
2023-07-28 | $27.54 | $27.54 | $27.33 | $27.42 | $27.42 | 553,349 |
2023-07-27 | $27.70 | $27.70 | $27.35 | $27.38 | $27.38 | 813,275 |
2023-07-26 | $27.34 | $27.64 | $27.31 | $27.59 | $27.59 | 589,936 |
2023-07-25 | $27.38 | $27.52 | $27.38 | $27.48 | $27.48 | 773,204 |
2023-07-24 | $27.22 | $27.40 | $27.22 | $27.32 | $27.32 | 491,295 |
2023-07-21 | $27.40 | $27.46 | $27.21 | $27.29 | $27.29 | 606,022 |
2023-07-20 | $27.45 | $27.53 | $27.35 | $27.39 | $27.39 | 1,204,978 |
2023-07-19 | $27.33 | $27.39 | $27.24 | $27.33 | $27.33 | 724,886 |
2023-07-18 | $27.08 | $27.30 | $27.05 | $27.23 | $27.23 | 908,713 |
2023-07-17 | $27.00 | $27.12 | $26.95 | $27.08 | $27.08 | 1,170,444 |
2023-07-14 | $27.28 | $27.31 | $27.13 | $27.14 | $27.14 | 716,248 |
2023-07-13 | $27.09 | $27.30 | $27.09 | $27.27 | $27.27 | 910,741 |
2023-07-12 | $26.80 | $26.92 | $26.76 | $26.89 | $26.89 | 1,475,817 |
2023-07-11 | $26.29 | $26.42 | $26.20 | $26.42 | $26.42 | 557,964 |
2023-07-10 | $26.01 | $26.11 | $25.96 | $26.08 | $26.08 | 484,940 |
2023-07-07 | $25.81 | $26.19 | $25.81 | $26.08 | $26.08 | 520,549 |
2023-07-06 | $25.94 | $25.99 | $25.69 | $25.81 | $25.81 | 960,425 |
2023-07-05 | $26.47 | $26.47 | $26.25 | $26.25 | $26.25 | 877,127 |
2023-07-03 | $26.40 | $26.58 | $26.40 | $26.53 | $26.53 | 384,828 |
2023-06-30 | $26.26 | $26.36 | $26.16 | $26.33 | $26.33 | 553,723 |
2023-06-29 | $25.98 | $26.04 | $25.89 | $26.04 | $26.04 | 411,889 |
2023-06-28 | $26.19 | $26.44 | $26.06 | $26.13 | $26.13 | 482,858 |
2023-06-27 | $26.14 | $26.33 | $26.14 | $26.32 | $26.32 | 413,508 |
2023-06-26 | $25.93 | $26.08 | $25.93 | $26.03 | $26.03 | 607,419 |
2023-06-23 | $26.00 | $26.00 | $25.52 | $25.86 | $25.86 | 556,223 |
2023-06-22 | $26.33 | $26.33 | $26.15 | $26.21 | $26.21 | 818,138 |
2023-06-21 | $26.32 | $26.47 | $26.20 | $26.40 | $26.40 | 451,163 |
2023-06-20 | $26.56 | $26.56 | $26.15 | $26.40 | $26.40 | 716,307 |
2023-06-16 | $27.01 | $27.20 | $26.80 | $26.81 | $26.81 | 590,224 |
2023-06-15 | $26.67 | $26.99 | $26.67 | $26.95 | $26.95 | 848,220 |
2023-06-14 | $26.68 | $26.81 | $26.54 | $26.65 | $26.65 | 732,749 |
2023-06-13 | $26.57 | $26.64 | $26.49 | $26.55 | $26.55 | 1,264,905 |
2023-06-12 | $26.38 | $26.38 | $26.27 | $26.34 | $26.34 | 651,437 |
2023-06-09 | $26.49 | $26.99 | $26.41 | $26.46 | $26.46 | 766,813 |
2023-06-08 | $26.29 | $26.48 | $26.29 | $26.47 | $26.47 | 545,524 |
2023-06-07 | $26.25 | $26.32 | $26.12 | $26.16 | $26.16 | 888,122 |
2023-06-06 | $26.88 | $27.03 | $26.81 | $27.02 | $26.29 | 518,245 |
2023-06-05 | $26.96 | $27.04 | $26.88 | $26.92 | $26.19 | 580,585 |
2023-06-02 | $26.86 | $27.00 | $26.85 | $26.99 | $26.99 | 970,271 |
2023-06-01 | $26.33 | $26.57 | $26.25 | $26.50 | $26.50 | 1,476,564 |
2023-05-31 | $26.27 | $26.29 | $26.08 | $26.23 | $26.23 | 1,624,524 |
2023-05-30 | $26.73 | $26.76 | $26.52 | $26.59 | $26.59 | 573,607 |
2023-05-26 | $26.58 | $26.76 | $26.58 | $26.73 | $26.73 | 493,744 |
2023-05-25 | $26.67 | $26.67 | $26.41 | $26.51 | $26.51 | 821,132 |
2023-05-24 | $26.99 | $26.99 | $26.76 | $26.78 | $26.78 | 526,067 |
2023-05-23 | $27.31 | $27.34 | $27.16 | $27.16 | $27.16 | 630,673 |
2023-05-22 | $27.33 | $27.43 | $27.33 | $27.37 | $27.37 | 1,409,407 |
2023-05-19 | $27.34 | $27.44 | $27.31 | $27.38 | $27.38 | 782,408 |
2023-05-18 | $27.25 | $27.31 | $27.13 | $27.28 | $27.28 | 563,675 |
2023-05-17 | $27.44 | $27.46 | $27.24 | $27.43 | $27.43 | 517,336 |
2023-05-16 | $27.55 | $27.62 | $27.36 | $27.37 | $27.37 | 447,847 |
2023-05-15 | $27.62 | $27.78 | $27.60 | $27.77 | $27.77 | 423,734 |
2023-05-12 | $27.58 | $27.64 | $27.43 | $27.52 | $27.52 | 434,599 |
2023-05-11 | $27.65 | $27.65 | $27.43 | $27.63 | $27.63 | 512,172 |
2023-05-10 | $28.10 | $28.12 | $27.78 | $27.95 | $27.95 | 483,955 |
2023-05-09 | $27.88 | $28.07 | $27.88 | $28.02 | $28.02 | 805,920 |
2023-05-08 | $28.20 | $28.31 | $28.17 | $28.18 | $28.18 | 588,130 |
2023-05-05 | $27.80 | $28.21 | $27.80 | $28.16 | $28.16 | 1,468,519 |
2023-05-04 | $27.63 | $27.73 | $27.51 | $27.59 | $27.59 | 1,582,378 |
2023-05-03 | $27.73 | $27.86 | $27.63 | $27.65 | $27.65 | 491,481 |
2023-05-02 | $27.82 | $27.82 | $27.48 | $27.62 | $27.62 | 1,166,237 |
2023-05-01 | $28.01 | $28.17 | $27.86 | $28.00 | $28.00 | 738,098 |
2023-04-28 | $27.94 | $28.14 | $27.88 | $28.10 | $28.10 | 418,321 |
2023-04-27 | $27.95 | $28.10 | $27.83 | $28.08 | $28.08 | 1,290,339 |
2023-04-26 | $28.05 | $28.08 | $27.80 | $27.83 | $27.83 | 518,835 |
2023-04-25 | $27.87 | $27.90 | $27.66 | $27.68 | $27.68 | 615,951 |
2023-04-24 | $28.10 | $28.15 | $28.02 | $28.15 | $28.15 | 452,221 |
2023-04-21 | $28.17 | $28.20 | $27.97 | $28.14 | $28.14 | 731,023 |
2023-04-20 | $28.31 | $28.38 | $28.22 | $28.28 | $28.28 | 983,002 |
2023-04-19 | $28.40 | $28.44 | $28.35 | $28.40 | $28.40 | 987,679 |
2023-04-18 | $28.44 | $28.53 | $28.43 | $28.51 | $28.51 | 536,238 |
2023-04-17 | $28.39 | $28.42 | $28.29 | $28.42 | $28.42 | 1,460,317 |
2023-04-14 | $28.49 | $28.60 | $28.26 | $28.38 | $28.38 | 667,829 |
2023-04-13 | $28.36 | $28.68 | $28.36 | $28.52 | $28.52 | 468,066 |
2023-04-12 | $28.27 | $28.38 | $28.18 | $28.21 | $28.21 | 776,277 |
2023-04-11 | $27.91 | $28.09 | $27.91 | $28.07 | $28.07 | 686,271 |
2023-04-10 | $27.63 | $27.76 | $27.54 | $27.76 | $27.76 | 915,410 |
2023-04-06 | $27.62 | $27.75 | $27.54 | $27.68 | $27.68 | 741,071 |
2023-04-05 | $27.54 | $27.68 | $27.46 | $27.56 | $27.56 | 671,160 |
2023-04-04 | $27.76 | $27.80 | $27.56 | $27.64 | $27.64 | 605,824 |
2023-04-03 | $27.50 | $27.73 | $27.50 | $27.72 | $27.72 | 1,431,050 |
2023-03-31 | $27.56 | $27.59 | $27.46 | $27.49 | $27.49 | 622,875 |
2023-03-30 | $27.52 | $27.56 | $27.45 | $27.56 | $27.56 | 769,453 |
2023-03-29 | $27.20 | $27.27 | $27.00 | $27.13 | $27.13 | 975,653 |
2023-03-28 | $26.81 | $27.00 | $26.80 | $26.93 | $26.93 | 548,737 |
2023-03-27 | $26.79 | $26.84 | $26.64 | $26.82 | $26.82 | 622,816 |
2023-03-24 | $26.42 | $26.62 | $26.32 | $26.59 | $26.59 | 463,988 |
2023-03-23 | $27.07 | $27.16 | $26.62 | $26.73 | $26.73 | 633,420 |
2023-03-22 | $27.16 | $27.51 | $27.05 | $27.07 | $26.86 | 627,719 |
2023-03-21 | $27.28 | $27.29 | $27.07 | $27.17 | $27.17 | 694,746 |
2023-03-20 | $26.81 | $27.02 | $26.73 | $26.91 | $26.91 | 1,058,011 |
2023-03-17 | $26.73 | $26.73 | $26.43 | $26.54 | $26.54 | 1,178,693 |
2023-03-16 | $26.50 | $26.85 | $26.39 | $26.83 | $26.83 | 6,775,760 |
2023-03-15 | $26.71 | $26.79 | $26.42 | $26.72 | $26.72 | 1,522,046 |
2023-03-14 | $27.54 | $27.56 | $27.34 | $27.54 | $27.54 | 940,683 |
2023-03-13 | $27.18 | $27.51 | $27.08 | $27.32 | $27.32 | 984,538 |
2023-03-10 | $27.51 | $27.67 | $27.26 | $27.30 | $27.30 | 1,252,326 |
2023-03-09 | $27.93 | $27.96 | $27.55 | $27.57 | $27.57 | 1,058,421 |
2023-03-08 | $27.79 | $27.98 | $27.79 | $27.91 | $27.91 | 941,360 |
2023-03-07 | $28.30 | $28.34 | $27.73 | $27.78 | $27.78 | 1,191,197 |
2023-03-06 | $28.35 | $28.43 | $28.24 | $28.35 | $28.35 | 597,994 |
2023-03-03 | $28.30 | $28.51 | $28.15 | $28.48 | $28.48 | 722,104 |
2023-03-02 | $28.05 | $28.24 | $27.96 | $28.23 | $28.23 | 806,632 |
2023-03-01 | $28.11 | $28.27 | $28.10 | $28.20 | $28.20 | 734,901 |
2023-02-28 | $28.02 | $28.09 | $27.89 | $27.89 | $27.89 | 821,907 |
2023-02-27 | $28.04 | $28.17 | $28.00 | $28.10 | $28.10 | 978,069 |
2023-02-24 | $27.80 | $27.86 | $27.70 | $27.86 | $27.86 | 800,962 |
2023-02-23 | $28.24 | $28.25 | $27.94 | $28.16 | $28.16 | 745,772 |
2023-02-22 | $28.23 | $28.28 | $28.05 | $28.11 | $28.11 | 985,114 |
2023-02-21 | $28.50 | $28.62 | $28.36 | $28.39 | $28.39 | 746,042 |
2023-02-17 | $28.42 | $28.60 | $28.31 | $28.57 | $28.57 | 3,495,355 |
2023-02-16 | $28.36 | $28.62 | $28.28 | $28.44 | $28.44 | 1,123,154 |
2023-02-15 | $28.40 | $28.52 | $28.24 | $28.52 | $28.52 | 973,569 |
2023-02-14 | $28.68 | $28.88 | $28.54 | $28.75 | $28.75 | 1,072,688 |
2023-02-13 | $28.60 | $28.76 | $28.53 | $28.76 | $28.76 | 1,349,282 |
2023-02-10 | $28.48 | $28.57 | $28.40 | $28.54 | $28.54 | 948,865 |
2023-02-09 | $28.96 | $28.96 | $28.54 | $28.61 | $28.61 | 1,006,421 |
2023-02-08 | $28.81 | $28.81 | $28.60 | $28.65 | $28.65 | 1,616,020 |
2023-02-07 | $28.39 | $28.72 | $28.28 | $28.67 | $28.67 | 1,985,026 |
2023-02-06 | $28.49 | $28.49 | $28.26 | $28.42 | $28.42 | 2,594,013 |
2023-02-03 | $28.82 | $28.98 | $28.67 | $28.71 | $28.71 | 1,488,447 |
2023-02-02 | $29.49 | $29.80 | $29.00 | $29.12 | $29.12 | 1,701,064 |
2023-02-01 | $29.21 | $29.52 | $28.90 | $29.39 | $29.39 | 1,386,504 |
2023-01-31 | $28.94 | $29.12 | $28.79 | $29.12 | $29.12 | 1,722,860 |
2023-01-30 | $29.18 | $29.23 | $29.02 | $29.02 | $29.02 | 1,265,336 |
2023-01-27 | $29.15 | $29.35 | $29.13 | $29.28 | $29.28 | 811,652 |
2023-01-26 | $29.50 | $29.52 | $29.28 | $29.50 | $29.50 | 1,418,542 |
2023-01-25 | $29.27 | $29.48 | $29.17 | $29.47 | $29.47 | 1,376,967 |
2023-01-24 | $29.25 | $29.41 | $29.09 | $29.37 | $29.37 | 1,692,555 |
2023-01-23 | $29.28 | $29.38 | $29.16 | $29.37 | $29.37 | 1,700,559 |
2023-01-20 | $29.08 | $29.26 | $28.90 | $29.25 | $29.25 | 1,533,250 |
2023-01-19 | $28.80 | $29.02 | $28.75 | $28.97 | $28.97 | 2,165,194 |
2023-01-18 | $29.25 | $29.32 | $28.87 | $28.87 | $28.87 | 1,312,152 |
2023-01-17 | $29.06 | $29.13 | $28.91 | $28.97 | $28.97 | 3,122,488 |
2023-01-13 | $28.76 | $28.98 | $28.72 | $28.95 | $28.95 | 1,165,197 |
2023-01-12 | $28.82 | $28.99 | $28.50 | $28.93 | $28.93 | 1,009,632 |
2023-01-11 | $28.45 | $28.56 | $28.30 | $28.45 | $28.45 | 941,446 |
2023-01-10 | $28.36 | $28.44 | $28.22 | $28.44 | $28.44 | 994,519 |
2023-01-09 | $28.42 | $28.49 | $28.23 | $28.23 | $28.23 | 1,670,158 |
2023-01-06 | $27.68 | $28.25 | $27.60 | $28.24 | $28.24 | 1,005,408 |
2023-01-05 | $27.46 | $27.48 | $27.32 | $27.41 | $27.41 | 1,154,901 |
2023-01-04 | $27.54 | $27.62 | $27.38 | $27.57 | $27.57 | 1,564,207 |
2023-01-03 | $27.22 | $27.40 | $27.09 | $27.21 | $27.21 | 2,021,026 |
2022-12-30 | $27.21 | $27.34 | $27.08 | $27.16 | $27.16 | 1,284,205 |
2022-12-29 | $27.21 | $27.43 | $27.21 | $27.34 | $27.34 | 1,605,403 |
2022-12-28 | $27.49 | $27.50 | $27.11 | $27.12 | $27.12 | 1,237,104 |
2022-12-27 | $27.42 | $27.52 | $27.23 | $27.42 | $27.42 | 1,076,412 |
2022-12-23 | $27.19 | $27.34 | $27.10 | $27.31 | $27.31 | 1,126,616 |
2022-12-22 | $27.25 | $27.25 | $26.90 | $27.16 | $27.16 | 1,149,502 |
2022-12-21 | $27.17 | $27.35 | $27.16 | $27.26 | $27.26 | 1,483,469 |
2022-12-20 | $26.71 | $27.00 | $26.71 | $26.90 | $26.90 | 1,606,428 |
2022-12-19 | $26.91 | $26.91 | $26.59 | $26.65 | $26.65 | 1,315,658 |
2022-12-16 | $26.73 | $26.79 | $26.57 | $26.67 | $26.67 | 1,215,396 |
2022-12-15 | $27.26 | $27.26 | $26.76 | $26.88 | $26.88 | 1,143,806 |
2022-12-14 | $27.35 | $27.53 | $27.16 | $27.33 | $27.33 | 2,693,655 |
2022-12-13 | $27.75 | $27.85 | $27.37 | $27.46 | $27.46 | 1,058,522 |
2022-12-12 | $27.44 | $27.56 | $27.36 | $27.56 | $27.20 | 1,011,462 |
2022-12-09 | $27.44 | $27.70 | $27.44 | $27.52 | $27.15 | 880,178 |
2022-12-08 | $27.19 | $27.36 | $27.19 | $27.30 | $26.94 | 1,740,477 |
2022-12-07 | $27.12 | $27.28 | $27.07 | $27.15 | $26.79 | 1,231,316 |
2022-12-06 | $27.24 | $27.34 | $27.06 | $27.20 | $26.84 | 1,570,787 |
2022-12-05 | $27.48 | $27.61 | $27.14 | $27.21 | $26.85 | 1,092,473 |
2022-12-02 | $27.25 | $27.58 | $27.21 | $27.52 | $27.52 | 1,326,551 |
2022-12-01 | $27.61 | $27.63 | $27.37 | $27.49 | $27.49 | 851,860 |
2022-11-30 | $27.01 | $27.30 | $26.71 | $27.23 | $27.23 | 1,362,864 |
2022-11-29 | $26.55 | $26.80 | $26.55 | $26.69 | $26.69 | 744,881 |
2022-11-28 | $26.52 | $26.69 | $26.34 | $26.35 | $26.35 | 811,467 |
2022-11-25 | $26.72 | $26.87 | $26.63 | $26.83 | $26.83 | 268,138 |
2022-11-23 | $26.34 | $26.67 | $26.34 | $26.65 | $26.65 | 1,361,297 |
2022-11-22 | $26.21 | $26.36 | $26.17 | $26.35 | $26.35 | 880,988 |
2022-11-21 | $25.95 | $25.98 | $25.76 | $25.92 | $25.92 | 755,564 |
2022-11-18 | $26.27 | $26.27 | $26.09 | $26.13 | $26.13 | 833,577 |
2022-11-17 | $25.76 | $26.17 | $25.76 | $26.16 | $26.16 | 1,410,920 |
2022-11-16 | $26.27 | $26.41 | $26.22 | $26.32 | $26.32 | 933,149 |
2022-11-15 | $26.54 | $26.57 | $26.09 | $26.30 | $26.30 | 1,733,201 |
2022-11-14 | $26.07 | $26.28 | $26.07 | $26.10 | $26.10 | 713,889 |
2022-11-11 | $26.00 | $26.23 | $25.84 | $26.18 | $26.18 | 945,234 |
2022-11-10 | $25.29 | $25.62 | $25.18 | $25.60 | $25.60 | 1,397,526 |
2022-11-09 | $24.77 | $24.89 | $24.49 | $24.50 | $24.50 | 956,639 |
2022-11-08 | $24.63 | $24.90 | $24.58 | $24.76 | $24.76 | 1,882,456 |
2022-11-07 | $24.62 | $24.62 | $24.46 | $24.53 | $24.53 | 1,296,478 |
2022-11-04 | $24.13 | $24.40 | $24.01 | $24.39 | $24.39 | 2,051,848 |
2022-11-03 | $23.35 | $23.44 | $23.20 | $23.35 | $23.35 | 1,132,977 |
2022-11-02 | $24.00 | $24.20 | $23.54 | $23.55 | $23.55 | 1,399,015 |
2022-11-01 | $24.21 | $24.28 | $23.92 | $24.00 | $24.00 | 2,301,042 |
2022-10-31 | $23.71 | $23.78 | $23.62 | $23.75 | $23.75 | 1,518,944 |
2022-10-28 | $23.84 | $23.94 | $23.67 | $23.94 | $23.94 | 985,408 |
2022-10-27 | $23.99 | $24.15 | $23.86 | $23.86 | $23.86 | 1,276,407 |
2022-10-26 | $23.84 | $24.14 | $23.77 | $24.00 | $24.00 | 1,102,729 |
2022-10-25 | $23.40 | $23.80 | $23.40 | $23.75 | $23.75 | 3,533,599 |
2022-10-24 | $23.30 | $23.42 | $23.18 | $23.32 | $23.32 | 2,566,348 |
2022-10-21 | $22.75 | $23.37 | $22.71 | $23.35 | $23.35 | 1,278,116 |
2022-10-20 | $23.16 | $23.32 | $22.91 | $22.94 | $22.94 | 1,102,716 |
2022-10-19 | $23.11 | $23.20 | $22.92 | $23.04 | $23.04 | 992,451 |
2022-10-18 | $23.52 | $23.52 | $23.12 | $23.29 | $23.29 | 1,179,459 |
2022-10-17 | $23.10 | $23.28 | $23.10 | $23.14 | $23.14 | 1,969,812 |
2022-10-14 | $23.02 | $23.05 | $22.51 | $22.51 | $22.51 | 1,207,914 |
2022-10-13 | $22.11 | $22.93 | $22.00 | $22.82 | $22.82 | 1,213,459 |
2022-10-12 | $22.24 | $22.37 | $22.22 | $22.26 | $22.26 | 1,701,554 |
2022-10-11 | $22.64 | $22.81 | $22.39 | $22.47 | $22.47 | 1,001,898 |
2022-10-10 | $22.83 | $23.45 | $22.70 | $22.79 | $22.79 | 697,311 |
2022-10-07 | $23.13 | $23.13 | $22.79 | $22.85 | $22.85 | 1,077,987 |
2022-10-06 | $23.24 | $23.37 | $23.08 | $23.14 | $23.14 | 1,097,620 |
2022-10-05 | $23.59 | $23.75 | $23.36 | $23.62 | $23.62 | 855,361 |
2022-10-04 | $23.61 | $23.99 | $23.51 | $23.96 | $23.96 | 1,636,779 |
2022-10-03 | $22.88 | $23.32 | $22.88 | $23.26 | $23.26 | 2,764,842 |
2022-09-30 | $22.61 | $22.80 | $22.49 | $22.53 | $22.53 | 1,358,581 |
2022-09-29 | $22.59 | $22.66 | $22.32 | $22.62 | $22.62 | 1,237,560 |
2022-09-28 | $22.46 | $23.01 | $22.36 | $22.96 | $22.96 | 1,936,807 |
2022-09-27 | $22.89 | $23.00 | $22.48 | $22.62 | $22.62 | 2,331,875 |
2022-09-26 | $23.06 | $23.29 | $22.65 | $22.78 | $22.78 | 1,774,932 |
2022-09-23 | $24.28 | $24.28 | $23.74 | $23.90 | $23.90 | 1,306,074 |
2022-09-22 | $25.05 | $25.05 | $24.76 | $24.82 | $24.82 | 1,799,259 |
2022-09-21 | $25.18 | $25.33 | $24.81 | $24.84 | $24.84 | 1,151,834 |
2022-09-20 | $25.28 | $25.36 | $24.98 | $25.12 | $25.12 | 1,809,137 |
2022-09-19 | $25.21 | $25.67 | $25.21 | $25.67 | $25.67 | 1,144,004 |
2022-09-16 | $25.36 | $25.59 | $25.35 | $25.56 | $25.56 | 1,496,557 |
2022-09-15 | $25.61 | $25.81 | $25.56 | $25.60 | $25.60 | 1,261,860 |
2022-09-14 | $25.90 | $25.96 | $25.71 | $25.87 | $25.87 | 926,486 |
2022-09-13 | $26.11 | $26.31 | $25.75 | $25.79 | $25.79 | 1,026,414 |
2022-09-12 | $26.48 | $26.72 | $26.48 | $26.61 | $26.61 | 1,245,564 |
2022-09-09 | $26.08 | $26.29 | $25.80 | $26.29 | $26.29 | 671,777 |
2022-09-08 | $25.44 | $25.56 | $25.26 | $25.54 | $25.54 | 840,603 |
2022-09-07 | $25.27 | $25.55 | $25.15 | $25.55 | $25.55 | 914,604 |
2022-09-06 | $25.75 | $25.75 | $25.43 | $25.48 | $25.48 | 878,430 |
2022-09-02 | $25.95 | $26.11 | $25.54 | $25.61 | $25.61 | 935,533 |
2022-09-01 | $25.84 | $25.98 | $25.57 | $25.79 | $25.79 | 832,774 |
2022-08-31 | $26.38 | $26.45 | $26.22 | $26.23 | $26.23 | 927,724 |
2022-08-30 | $26.85 | $26.90 | $26.43 | $26.47 | $26.47 | 964,896 |
2022-08-29 | $26.82 | $26.95 | $26.73 | $26.83 | $26.83 | 695,267 |
2022-08-26 | $27.45 | $27.55 | $26.88 | $26.92 | $26.92 | 661,638 |
2022-08-25 | $27.22 | $27.39 | $27.11 | $27.39 | $27.39 | 472,040 |
2022-08-24 | $26.95 | $27.19 | $26.92 | $27.08 | $27.08 | 593,938 |
2022-08-23 | $27.13 | $27.37 | $27.06 | $27.25 | $27.25 | 972,809 |
2022-08-22 | $27.26 | $27.26 | $27.05 | $27.10 | $27.10 | 682,621 |
2022-08-19 | $27.59 | $27.60 | $27.41 | $27.45 | $27.45 | 845,951 |
2022-08-18 | $27.94 | $27.94 | $27.70 | $27.80 | $27.80 | 629,533 |
2022-08-17 | $27.90 | $28.03 | $27.78 | $27.88 | $27.88 | 1,123,254 |
2022-08-16 | $27.95 | $28.23 | $27.95 | $28.18 | $28.18 | 1,127,893 |
2022-08-15 | $28.00 | $28.01 | $27.86 | $27.97 | $27.97 | 1,204,757 |
2022-08-12 | $28.36 | $28.47 | $28.25 | $28.47 | $28.47 | 1,156,118 |
2022-08-11 | $28.55 | $28.56 | $28.33 | $28.36 | $28.36 | 1,597,999 |
2022-08-10 | $28.33 | $28.46 | $28.25 | $28.35 | $28.35 | 855,716 |
2022-08-09 | $27.92 | $28.59 | $27.82 | $27.86 | $27.86 | 793,476 |
2022-08-08 | $27.84 | $27.96 | $27.73 | $27.78 | $27.78 | 868,106 |
2022-08-05 | $27.40 | $27.72 | $27.40 | $27.67 | $27.67 | 983,290 |
2022-08-04 | $27.48 | $27.66 | $27.48 | $27.60 | $27.60 | 660,882 |
2022-08-03 | $27.46 | $27.56 | $27.32 | $27.52 | $27.52 | 1,114,622 |
2022-08-02 | $27.48 | $27.55 | $27.27 | $27.27 | $27.27 | 1,042,417 |
2022-08-01 | $27.66 | $27.74 | $27.50 | $27.57 | $27.57 | 754,497 |
2022-07-29 | $27.45 | $27.71 | $27.38 | $27.67 | $27.67 | 794,050 |
2022-07-28 | $27.21 | $27.37 | $27.08 | $27.33 | $27.33 | 904,321 |
2022-07-27 | $26.98 | $27.31 | $26.85 | $27.24 | $27.24 | 717,600 |
2022-07-26 | $26.86 | $26.93 | $26.76 | $26.78 | $26.78 | 719,890 |
2022-07-25 | $26.97 | $27.08 | $26.90 | $27.04 | $27.04 | 1,303,467 |
2022-07-22 | $26.88 | $26.94 | $26.60 | $26.68 | $26.68 | 885,097 |
2022-07-21 | $26.56 | $26.77 | $26.42 | $26.76 | $26.76 | 1,744,239 |
2022-07-20 | $26.79 | $26.85 | $26.41 | $26.50 | $26.50 | 1,092,274 |
2022-07-19 | $26.65 | $26.84 | $26.61 | $26.80 | $26.80 | 1,309,505 |
2022-07-18 | $26.34 | $26.43 | $26.10 | $26.18 | $26.18 | 1,370,494 |
2022-07-15 | $25.52 | $25.82 | $25.50 | $25.80 | $25.80 | 1,480,389 |
2022-07-14 | $25.50 | $25.56 | $25.21 | $25.53 | $25.53 | 2,235,640 |
2022-07-13 | $25.82 | $26.14 | $25.72 | $26.05 | $26.05 | 1,429,677 |
2022-07-12 | $25.99 | $26.25 | $25.99 | $26.07 | $26.07 | 1,309,302 |
2022-07-11 | $26.19 | $26.24 | $26.05 | $26.09 | $26.09 | 871,261 |
2022-07-08 | $26.50 | $26.70 | $26.42 | $26.61 | $26.61 | 1,645,689 |
2022-07-07 | $26.40 | $26.50 | $26.35 | $26.49 | $26.49 | 1,014,615 |
2022-07-06 | $26.11 | $26.12 | $25.83 | $26.08 | $26.08 | 1,328,571 |
2022-07-05 | $26.19 | $26.27 | $25.90 | $26.26 | $26.26 | 2,380,828 |
2022-07-01 | $26.90 | $27.19 | $26.69 | $27.19 | $27.19 | 985,805 |
2022-06-30 | $26.89 | $27.17 | $26.77 | $27.16 | $27.16 | 1,426,200 |
2022-06-29 | $27.45 | $27.58 | $27.34 | $27.35 | $27.35 | 819,817 |
2022-06-28 | $27.81 | $27.96 | $27.58 | $27.58 | $27.58 | 896,621 |
2022-06-27 | $27.60 | $27.74 | $27.51 | $27.55 | $27.55 | 1,137,683 |
2022-06-24 | $27.06 | $27.60 | $27.06 | $27.58 | $27.58 | 1,085,502 |
2022-06-23 | $26.97 | $26.98 | $26.59 | $26.84 | $26.84 | 1,274,534 |
2022-06-22 | $27.23 | $27.41 | $25.98 | $27.20 | $27.20 | 1,877,659 |
2022-06-21 | $27.77 | $27.81 | $27.66 | $27.69 | $27.69 | 2,786,516 |
2022-06-17 | $27.72 | $27.72 | $27.25 | $27.35 | $27.35 | 1,399,496 |
2022-06-16 | $27.79 | $28.02 | $27.60 | $27.85 | $27.85 | 1,601,873 |
2022-06-15 | $28.35 | $28.66 | $28.00 | $28.52 | $28.52 | 1,733,074 |
2022-06-14 | $28.19 | $28.24 | $27.70 | $27.93 | $27.93 | 1,934,220 |
2022-06-13 | $28.32 | $28.37 | $28.01 | $28.07 | $28.07 | 1,664,327 |
2022-06-10 | $29.14 | $29.14 | $28.86 | $28.95 | $28.95 | 1,022,398 |
2022-06-09 | $30.15 | $30.15 | $29.66 | $29.69 | $29.69 | 1,360,237 |
2022-06-08 | $31.30 | $31.31 | $31.04 | $31.11 | $30.44 | 1,911,556 |
2022-06-07 | $31.37 | $31.76 | $31.27 | $31.73 | $31.05 | 1,527,651 |
2022-06-06 | $31.75 | $31.75 | $31.47 | $31.53 | $30.86 | 767,559 |
2022-06-03 | $31.54 | $31.56 | $31.38 | $31.45 | $30.78 | 803,085 |
2022-06-02 | $31.48 | $31.76 | $31.31 | $31.75 | $31.07 | 843,813 |
2022-06-01 | $31.58 | $31.62 | $31.11 | $31.26 | $30.59 | 1,067,301 |
2022-05-31 | $31.43 | $31.57 | $31.30 | $31.42 | $30.75 | 1,111,511 |
2022-05-27 | $31.73 | $31.79 | $31.63 | $31.75 | $31.07 | 689,864 |
2022-05-26 | $31.42 | $31.62 | $31.33 | $31.55 | $30.88 | 879,884 |
2022-05-25 | $31.18 | $31.45 | $31.05 | $31.35 | $30.68 | 1,303,365 |
2022-05-24 | $31.07 | $31.22 | $30.86 | $31.13 | $30.46 | 2,825,507 |
2022-05-23 | $30.89 | $31.16 | $30.84 | $31.08 | $30.42 | 981,555 |
2022-05-20 | $30.48 | $30.57 | $30.10 | $30.42 | $29.77 | 1,491,164 |
2022-05-19 | $29.80 | $30.24 | $29.80 | $30.09 | $29.45 | 1,452,276 |
2022-05-18 | $30.32 | $30.40 | $29.90 | $29.93 | $29.28 | 1,292,407 |
2022-05-17 | $30.41 | $30.57 | $30.35 | $30.57 | $29.92 | 1,596,715 |
2022-05-16 | $29.63 | $29.98 | $29.59 | $29.87 | $29.23 | 1,288,641 |
2022-05-13 | $29.32 | $29.65 | $29.29 | $29.63 | $29.00 | 1,746,882 |
2022-05-12 | $28.98 | $29.10 | $28.66 | $28.86 | $28.24 | 2,301,877 |
2022-05-11 | $29.45 | $29.72 | $29.12 | $29.16 | $28.54 | 1,028,145 |
2022-05-10 | $29.55 | $29.55 | $29.02 | $29.20 | $28.58 | 1,335,490 |
2022-05-09 | $29.54 | $29.54 | $29.07 | $29.17 | $28.55 | 1,055,930 |
2022-05-06 | $30.05 | $30.08 | $29.77 | $29.95 | $29.31 | 1,072,443 |
2022-05-05 | $30.66 | $30.66 | $29.88 | $30.12 | $29.48 | 3,199,047 |
2022-05-04 | $30.48 | $31.04 | $30.24 | $30.98 | $30.32 | 1,756,863 |
2022-05-03 | $30.47 | $30.56 | $30.32 | $30.48 | $29.83 | 1,552,377 |
2022-05-02 | $30.27 | $30.35 | $29.84 | $30.13 | $29.49 | 1,725,939 |
2022-04-29 | $30.44 | $30.67 | $30.14 | $30.17 | $29.52 | 1,408,732 |
2022-04-28 | $30.29 | $30.47 | $30.04 | $30.43 | $29.77 | 900,759 |
2022-04-27 | $30.06 | $30.26 | $29.92 | $30.09 | $29.45 | 1,451,860 |
2022-04-26 | $30.36 | $30.36 | $29.81 | $29.82 | $29.18 | 1,180,074 |
2022-04-25 | $30.48 | $30.58 | $30.12 | $30.55 | $29.90 | 1,025,241 |
2022-04-22 | $31.34 | $31.34 | $30.86 | $30.89 | $30.23 | 873,695 |
2022-04-21 | $31.95 | $31.95 | $31.30 | $31.36 | $30.69 | 1,488,277 |
2022-04-20 | $31.81 | $31.92 | $31.70 | $31.84 | $31.16 | 923,181 |
2022-04-19 | $31.51 | $31.69 | $31.50 | $31.67 | $30.99 | 920,147 |
2022-04-18 | $31.56 | $31.70 | $31.49 | $31.54 | $30.87 | 857,990 |
2022-04-14 | $31.69 | $31.69 | $31.51 | $31.54 | $30.87 | 495,394 |
2022-04-13 | $31.38 | $31.63 | $31.32 | $31.63 | $30.95 | 569,809 |
2022-04-12 | $31.46 | $31.50 | $31.21 | $31.24 | $30.57 | 746,113 |
2022-04-11 | $31.69 | $31.69 | $31.36 | $31.38 | $30.71 | 557,862 |
2022-04-08 | $31.48 | $31.66 | $31.40 | $31.57 | $30.89 | 740,867 |
2022-04-07 | $31.46 | $31.51 | $31.17 | $31.44 | $30.77 | 693,643 |
2022-04-06 | $31.48 | $31.59 | $31.31 | $31.48 | $30.81 | 1,112,338 |
2022-04-05 | $31.88 | $31.92 | $31.56 | $31.62 | $30.94 | 988,421 |
2022-04-04 | $31.95 | $31.95 | $31.78 | $31.91 | $31.23 | 636,194 |
2022-04-01 | $31.93 | $32.00 | $31.77 | $32.00 | $31.32 | 491,956 |
2022-03-31 | $32.05 | $32.10 | $31.73 | $31.76 | $31.08 | 832,237 |
2022-03-30 | $32.01 | $32.13 | $31.94 | $32.01 | $31.33 | 841,496 |
2022-03-29 | $31.95 | $31.95 | $31.62 | $31.88 | $31.20 | 1,233,414 |
2022-03-28 | $31.49 | $31.53 | $31.31 | $31.52 | $30.85 | 737,760 |
2022-03-25 | $31.53 | $31.69 | $31.48 | $31.69 | $31.01 | 765,824 |
2022-03-24 | $31.52 | $31.57 | $31.39 | $31.52 | $30.85 | 811,204 |
2022-03-23 | $31.78 | $31.95 | $31.77 | $31.83 | $30.79 | 713,988 |
2022-03-22 | $32.21 | $32.22 | $32.03 | $32.16 | $31.11 | 842,792 |
2022-03-21 | $32.00 | $32.06 | $31.80 | $31.93 | $30.89 | 983,254 |
2022-03-18 | $31.47 | $31.91 | $31.47 | $31.88 | $30.84 | 1,087,837 |
2022-03-17 | $31.33 | $31.79 | $31.33 | $31.72 | $30.69 | 765,293 |
2022-03-16 | $31.16 | $31.41 | $30.78 | $31.33 | $30.31 | 1,266,064 |
2022-03-15 | $30.54 | $30.71 | $30.43 | $30.68 | $29.68 | 2,425,626 |
2022-03-14 | $30.83 | $30.84 | $30.48 | $30.53 | $29.54 | 855,910 |
2022-03-11 | $31.11 | $31.11 | $30.60 | $30.62 | $29.62 | 635,343 |
2022-03-10 | $30.85 | $31.04 | $30.76 | $30.94 | $29.93 | 924,622 |
2022-03-09 | $30.71 | $31.16 | $30.65 | $30.98 | $29.97 | 913,469 |
2022-03-08 | $30.45 | $30.68 | $30.05 | $30.26 | $29.27 | 2,058,684 |
2022-03-07 | $30.54 | $30.59 | $29.89 | $29.99 | $29.01 | 1,826,439 |
2022-03-04 | $30.67 | $30.73 | $30.43 | $30.71 | $29.71 | 1,328,627 |
2022-03-03 | $31.56 | $31.60 | $31.16 | $31.30 | $30.28 | 755,028 |
2022-03-02 | $31.51 | $31.75 | $31.38 | $31.67 | $30.64 | 1,100,499 |
2022-03-01 | $31.73 | $31.79 | $31.06 | $31.26 | $30.24 | 2,057,353 |
2022-02-28 | $31.76 | $32.00 | $31.57 | $31.75 | $30.72 | 1,312,538 |
2022-02-25 | $31.74 | $32.24 | $31.64 | $32.24 | $31.19 | 1,257,985 |
2022-02-24 | $31.28 | $31.37 | $30.87 | $31.33 | $30.31 | 2,806,325 |
2022-02-23 | $32.52 | $32.52 | $32.06 | $32.11 | $31.06 | 809,852 |
2022-02-22 | $32.36 | $32.38 | $32.06 | $32.22 | $31.17 | 1,611,753 |
2022-02-18 | $32.88 | $32.92 | $32.68 | $32.74 | $31.67 | 988,986 |
2022-02-17 | $32.97 | $32.97 | $32.76 | $32.82 | $31.75 | 906,037 |
2022-02-16 | $32.90 | $33.24 | $32.87 | $33.14 | $32.06 | 1,478,938 |
2022-02-15 | $32.95 | $32.96 | $32.76 | $32.93 | $31.86 | 1,805,184 |
2022-02-14 | $33.02 | $33.03 | $32.62 | $32.82 | $31.75 | 1,357,267 |
2022-02-11 | $33.28 | $33.40 | $32.97 | $33.08 | $32.00 | 1,242,279 |
2022-02-10 | $33.19 | $33.61 | $33.18 | $33.24 | $32.16 | 1,472,278 |
2022-02-09 | $33.31 | $33.33 | $33.25 | $33.33 | $32.24 | 1,262,084 |
2022-02-08 | $32.90 | $33.04 | $32.80 | $33.02 | $31.94 | 2,811,161 |
2022-02-07 | $32.66 | $32.87 | $32.58 | $32.75 | $31.68 | 873,894 |
2022-02-04 | $32.57 | $32.78 | $32.45 | $32.67 | $31.61 | 1,113,373 |
2022-02-03 | $32.69 | $32.75 | $32.56 | $32.58 | $31.52 | 872,125 |
2022-02-02 | $32.60 | $32.72 | $32.47 | $32.72 | $31.65 | 2,033,088 |
2022-02-01 | $32.31 | $32.50 | $32.21 | $32.49 | $31.43 | 1,508,879 |
2022-01-31 | $31.92 | $32.14 | $31.80 | $32.10 | $31.05 | 784,228 |
2022-01-28 | $31.90 | $31.98 | $31.60 | $31.98 | $30.94 | 903,610 |
2022-01-27 | $32.27 | $32.31 | $31.89 | $31.99 | $30.95 | 956,071 |
2022-01-26 | $32.37 | $32.38 | $31.79 | $31.95 | $30.91 | 1,189,550 |
2022-01-25 | $31.78 | $32.27 | $31.60 | $32.14 | $31.09 | 1,158,624 |
2022-01-24 | $31.84 | $32.08 | $31.43 | $32.07 | $31.02 | 1,551,159 |
2022-01-21 | $32.52 | $32.54 | $32.22 | $32.26 | $31.21 | 1,412,138 |
2022-01-20 | $32.90 | $32.94 | $32.54 | $32.56 | $31.50 | 1,161,468 |
2022-01-19 | $33.03 | $33.03 | $32.78 | $32.84 | $31.77 | 865,240 |
2022-01-18 | $32.85 | $32.90 | $32.69 | $32.84 | $31.77 | 1,157,034 |
2022-01-14 | $32.81 | $33.01 | $32.81 | $32.96 | $31.89 | 915,176 |
2022-01-13 | $32.92 | $33.03 | $32.86 | $32.86 | $31.79 | 1,004,889 |
2022-01-12 | $32.63 | $32.79 | $32.58 | $32.76 | $31.69 | 761,593 |
2022-01-11 | $32.16 | $32.50 | $32.11 | $32.48 | $31.42 | 999,845 |
2022-01-10 | $31.91 | $32.04 | $31.81 | $32.04 | $31.00 | 1,379,468 |
2022-01-07 | $31.62 | $31.96 | $31.62 | $31.92 | $30.88 | 714,928 |
2022-01-06 | $31.52 | $31.68 | $31.47 | $31.50 | $30.47 | 862,319 |
2022-01-05 | $31.73 | $31.85 | $31.48 | $31.49 | $30.46 | 923,306 |
2022-01-04 | $31.52 | $31.77 | $31.47 | $31.65 | $30.62 | 808,481 |
2022-01-03 | $31.38 | $31.43 | $31.29 | $31.41 | $30.39 | 841,326 |
2021-12-31 | $31.27 | $31.38 | $31.13 | $31.18 | $30.16 | 1,053,593 |
2021-12-30 | $31.37 | $31.38 | $31.18 | $31.18 | $30.16 | 442,390 |
2021-12-29 | $31.20 | $31.35 | $31.18 | $31.27 | $30.25 | 671,393 |
2021-12-28 | $31.19 | $31.37 | $31.17 | $31.29 | $30.27 | 604,132 |
2021-12-27 | $31.16 | $31.21 | $31.02 | $31.21 | $30.19 | 578,997 |
2021-12-23 | $30.88 | $31.06 | $30.88 | $31.02 | $30.01 | 608,074 |
2021-12-22 | $30.53 | $30.88 | $30.53 | $30.88 | $29.87 | 998,844 |
2021-12-21 | $30.44 | $30.71 | $30.44 | $30.67 | $29.67 | 1,896,119 |
2021-12-20 | $30.19 | $30.33 | $30.13 | $30.32 | $29.33 | 927,870 |
2021-12-17 | $30.74 | $30.74 | $30.41 | $30.44 | $29.45 | 1,444,802 |
2021-12-16 | $30.62 | $30.80 | $30.59 | $30.67 | $29.67 | 1,089,103 |
2021-12-15 | $30.39 | $30.55 | $30.19 | $30.53 | $29.54 | 846,232 |
2021-12-14 | $30.19 | $30.39 | $30.19 | $30.30 | $29.31 | 595,207 |
2021-12-13 | $30.44 | $30.45 | $30.25 | $30.27 | $29.28 | 686,375 |
2021-12-10 | $30.90 | $30.90 | $30.74 | $30.86 | $29.56 | 1,029,836 |
2021-12-09 | $30.79 | $30.79 | $30.66 | $30.69 | $29.40 | 827,504 |
2021-12-08 | $30.77 | $30.89 | $30.77 | $30.88 | $29.58 | 528,245 |
2021-12-07 | $30.81 | $30.85 | $30.72 | $30.82 | $29.52 | 596,594 |
2021-12-06 | $30.36 | $30.60 | $30.36 | $30.52 | $29.23 | 662,118 |
2021-12-03 | $30.25 | $30.29 | $30.01 | $30.14 | $28.87 | 1,009,924 |
2021-12-02 | $30.08 | $30.26 | $29.97 | $30.17 | $28.90 | 1,021,155 |
2021-12-01 | $30.26 | $30.35 | $29.76 | $29.77 | $28.52 | 843,164 |
2021-11-30 | $30.04 | $30.13 | $29.68 | $29.85 | $28.59 | 2,329,982 |
2021-11-29 | $30.22 | $30.33 | $30.06 | $30.21 | $28.94 | 785,757 |
2021-11-26 | $30.05 | $30.16 | $29.91 | $29.97 | $28.71 | 751,699 |
2021-11-24 | $30.63 | $30.87 | $30.63 | $30.87 | $29.57 | 449,151 |
2021-11-23 | $30.77 | $30.92 | $30.74 | $30.91 | $29.61 | 770,405 |
2021-11-22 | $30.50 | $30.78 | $30.50 | $30.61 | $29.32 | 586,507 |
2021-11-19 | $30.58 | $30.66 | $30.48 | $30.49 | $29.21 | 621,758 |
2021-11-18 | $30.86 | $30.86 | $30.68 | $30.80 | $29.50 | 385,329 |
2021-11-17 | $30.99 | $31.00 | $30.87 | $30.91 | $29.61 | 718,339 |
2021-11-16 | $31.06 | $31.15 | $30.98 | $30.98 | $29.67 | 769,265 |
2021-11-15 | $31.29 | $31.31 | $31.12 | $31.12 | $29.81 | 397,901 |
2021-11-12 | $31.19 | $31.19 | $31.10 | $31.18 | $29.87 | 395,045 |
2021-11-11 | $31.10 | $31.19 | $31.06 | $31.15 | $29.84 | 496,013 |
2021-11-10 | $31.25 | $31.36 | $31.02 | $31.05 | $29.74 | 669,090 |
2021-11-09 | $31.30 | $31.33 | $31.17 | $31.26 | $29.94 | 787,201 |
2021-11-08 | $31.34 | $31.34 | $31.25 | $31.29 | $29.97 | 425,290 |
2021-11-05 | $31.14 | $31.27 | $31.14 | $31.27 | $29.95 | 465,544 |
2021-11-04 | $31.35 | $31.35 | $31.07 | $31.14 | $29.83 | 423,666 |
2021-11-03 | $31.20 | $31.37 | $31.11 | $31.33 | $30.01 | 574,182 |
2021-11-02 | $31.36 | $31.36 | $31.26 | $31.29 | $29.97 | 630,951 |
2021-11-01 | $31.39 | $31.53 | $31.36 | $31.52 | $30.19 | 486,578 |
2021-10-29 | $31.34 | $31.37 | $31.17 | $31.23 | $29.91 | 517,812 |
2021-10-28 | $31.46 | $31.57 | $31.39 | $31.57 | $30.24 | 369,074 |
2021-10-27 | $31.56 | $31.67 | $31.50 | $31.50 | $30.17 | 435,965 |
2021-10-26 | $31.67 | $31.75 | $31.60 | $31.62 | $30.29 | 368,210 |
2021-10-25 | $31.58 | $31.69 | $31.55 | $31.65 | $30.32 | 266,677 |
2021-10-22 | $31.66 | $31.72 | $31.53 | $31.65 | $30.31 | 366,327 |
2021-10-21 | $31.65 | $31.65 | $31.45 | $31.52 | $30.19 | 368,362 |
2021-10-20 | $31.52 | $31.74 | $31.52 | $31.71 | $30.37 | 367,237 |
2021-10-19 | $31.57 | $31.58 | $31.47 | $31.56 | $30.23 | 372,043 |
2021-10-18 | $31.36 | $31.40 | $31.27 | $31.38 | $30.06 | 517,086 |
2021-10-15 | $31.48 | $31.48 | $31.37 | $31.45 | $30.12 | 498,984 |
2021-10-14 | $31.38 | $31.38 | $31.25 | $31.31 | $29.99 | 615,159 |
2021-10-13 | $30.89 | $31.11 | $30.81 | $31.08 | $29.77 | 476,602 |
2021-10-12 | $30.84 | $30.98 | $30.80 | $30.90 | $29.60 | 599,595 |
2021-10-11 | $30.96 | $31.06 | $30.80 | $30.80 | $29.50 | 445,301 |
2021-10-08 | $30.81 | $30.93 | $30.81 | $30.87 | $29.57 | 480,217 |
2021-10-07 | $30.81 | $30.86 | $30.72 | $30.76 | $29.46 | 1,132,920 |
2021-10-06 | $30.36 | $30.66 | $30.34 | $30.66 | $29.37 | 622,674 |
2021-10-05 | $30.56 | $30.78 | $30.54 | $30.70 | $29.41 | 371,736 |
2021-10-04 | $30.62 | $30.81 | $30.52 | $30.65 | $29.36 | 453,062 |
2021-10-01 | $30.44 | $30.62 | $30.30 | $30.57 | $29.28 | 706,708 |
2021-09-30 | $30.64 | $30.64 | $30.37 | $30.42 | $29.14 | 769,472 |
2021-09-29 | $30.50 | $30.59 | $30.43 | $30.47 | $29.19 | 799,480 |
2021-09-28 | $30.71 | $30.71 | $30.42 | $30.51 | $29.22 | 804,082 |
2021-09-27 | $30.79 | $30.94 | $30.75 | $30.92 | $29.62 | 611,115 |
2021-09-24 | $30.58 | $30.73 | $30.58 | $30.60 | $29.31 | 494,471 |
2021-09-23 | $31.56 | $31.67 | $31.51 | $31.61 | $29.68 | 332,228 |
2021-09-22 | $31.26 | $31.54 | $31.26 | $31.26 | $29.36 | 503,464 |
2021-09-21 | $31.16 | $31.16 | $30.96 | $30.99 | $29.10 | 440,148 |
2021-09-20 | $30.75 | $30.90 | $30.57 | $30.82 | $28.94 | 996,784 |
2021-09-17 | $31.83 | $31.83 | $31.45 | $31.50 | $29.58 | 503,725 |
2021-09-16 | $32.19 | $32.19 | $31.95 | $32.10 | $30.14 | 543,792 |
2021-09-15 | $32.23 | $32.36 | $32.20 | $32.35 | $30.38 | 544,984 |
2021-09-14 | $32.50 | $32.50 | $32.16 | $32.20 | $30.24 | 529,263 |
2021-09-13 | $32.38 | $32.40 | $32.26 | $32.36 | $30.39 | 485,149 |
2021-09-10 | $32.31 | $32.31 | $31.99 | $32.01 | $30.06 | 473,378 |
2021-09-09 | $32.23 | $32.26 | $32.09 | $32.12 | $30.16 | 463,800 |
2021-09-08 | $32.40 | $32.44 | $32.24 | $32.31 | $30.34 | 307,506 |
2021-09-07 | $32.52 | $32.55 | $32.38 | $32.39 | $30.42 | 356,697 |
2021-09-03 | $32.70 | $32.76 | $32.60 | $32.70 | $30.71 | 212,955 |
2021-09-02 | $32.59 | $32.73 | $32.59 | $32.67 | $30.68 | 315,624 |
2021-09-01 | $32.55 | $32.66 | $32.55 | $32.57 | $30.59 | 510,555 |
2021-08-31 | $32.41 | $32.48 | $32.38 | $32.40 | $30.43 | 326,075 |
2021-08-30 | $32.45 | $32.45 | $32.34 | $32.40 | $30.43 | 500,222 |
2021-08-27 | $32.23 | $32.49 | $32.19 | $32.45 | $30.47 | 262,044 |
2021-08-26 | $32.30 | $32.32 | $32.14 | $32.14 | $30.18 | 392,421 |
2021-08-25 | $32.30 | $32.50 | $32.30 | $32.47 | $30.49 | 394,133 |
2021-08-24 | $32.26 | $32.43 | $32.26 | $32.41 | $30.44 | 608,740 |
2021-08-23 | $32.10 | $32.28 | $32.10 | $32.25 | $30.29 | 424,479 |
2021-08-20 | $31.84 | $32.07 | $31.78 | $32.07 | $30.12 | 329,873 |
2021-08-19 | $32.05 | $32.09 | $31.89 | $31.98 | $30.03 | 439,943 |
2021-08-18 | $32.54 | $32.59 | $32.37 | $32.38 | $30.41 | 365,014 |
2021-08-17 | $32.48 | $32.59 | $32.34 | $32.46 | $30.48 | 554,095 |
2021-08-16 | $32.70 | $32.86 | $32.67 | $32.86 | $30.86 | 315,616 |
2021-08-13 | $32.95 | $32.98 | $32.83 | $32.96 | $30.95 | 376,412 |
2021-08-12 | $32.82 | $32.82 | $32.71 | $32.77 | $30.77 | 684,591 |
2021-08-11 | $32.76 | $32.85 | $32.71 | $32.84 | $30.84 | 287,244 |
2021-08-10 | $32.45 | $32.61 | $32.42 | $32.59 | $30.60 | 296,108 |
2021-08-09 | $32.50 | $32.57 | $32.50 | $32.53 | $30.55 | 253,027 |
2021-08-06 | $32.53 | $32.53 | $32.40 | $32.44 | $30.46 | 317,575 |
2021-08-05 | $32.52 | $32.56 | $32.48 | $32.54 | $30.56 | 280,867 |
2021-08-04 | $32.62 | $32.70 | $32.54 | $32.54 | $30.56 | 361,770 |
2021-08-03 | $32.47 | $32.67 | $32.37 | $32.62 | $30.63 | 367,558 |
2021-08-02 | $32.55 | $32.59 | $32.34 | $32.36 | $30.39 | 301,336 |
2021-07-30 | $32.42 | $32.48 | $32.25 | $32.32 | $30.35 | 397,794 |
2021-07-29 | $32.66 | $32.78 | $32.66 | $32.70 | $30.71 | 387,992 |
2021-07-28 | $32.26 | $32.50 | $32.26 | $32.40 | $30.43 | 692,968 |
2021-07-27 | $32.29 | $32.37 | $32.13 | $32.31 | $30.34 | 707,003 |
2021-07-26 | $32.13 | $32.41 | $32.13 | $32.41 | $30.44 | 495,869 |
2021-07-23 | $32.21 | $32.21 | $32.04 | $32.14 | $30.18 | 295,997 |
2021-07-22 | $32.01 | $32.08 | $31.86 | $31.96 | $30.01 | 562,405 |
2021-07-21 | $31.70 | $31.97 | $31.70 | $31.96 | $30.01 | 365,457 |
2021-07-20 | $31.21 | $31.56 | $31.13 | $31.54 | $29.62 | 818,773 |
2021-07-19 | $31.44 | $31.54 | $31.18 | $31.32 | $29.41 | 968,008 |
2021-07-16 | $32.39 | $32.39 | $32.04 | $32.09 | $30.14 | 566,988 |
2021-07-15 | $32.26 | $32.35 | $32.19 | $32.30 | $30.33 | 477,629 |
2021-07-14 | $32.53 | $32.53 | $32.35 | $32.41 | $30.44 | 747,046 |
2021-07-13 | $32.49 | $32.53 | $32.36 | $32.40 | $30.43 | 350,823 |
2021-07-12 | $32.28 | $32.52 | $32.28 | $32.50 | $30.52 | 397,435 |
2021-07-09 | $32.16 | $32.36 | $32.06 | $32.33 | $30.36 | 388,983 |
2021-07-08 | $31.81 | $31.95 | $31.70 | $31.84 | $29.90 | 1,275,711 |
2021-07-07 | $32.23 | $32.34 | $32.14 | $32.31 | $30.34 | 537,533 |
2021-07-06 | $32.60 | $32.60 | $32.17 | $32.22 | $30.26 | 1,126,282 |
2021-07-02 | $32.54 | $32.64 | $32.44 | $32.64 | $30.65 | 420,175 |
2021-07-01 | $32.46 | $32.51 | $32.36 | $32.51 | $30.53 | 862,518 |
2021-06-30 | $32.27 | $32.45 | $32.27 | $32.40 | $30.43 | 497,159 |
2021-06-29 | $32.68 | $32.68 | $32.51 | $32.54 | $30.56 | 382,534 |
2021-06-28 | $32.79 | $32.87 | $32.62 | $32.65 | $30.66 | 567,705 |
2021-06-25 | $32.90 | $32.92 | $32.84 | $32.90 | $30.90 | 455,196 |
2021-06-24 | $32.72 | $32.77 | $32.65 | $32.77 | $30.77 | 401,232 |
2021-06-23 | $32.62 | $32.67 | $32.47 | $32.51 | $30.53 | 370,856 |
2021-06-22 | $32.49 | $32.66 | $32.40 | $32.60 | $30.61 | 458,210 |
2021-06-21 | $32.30 | $32.64 | $32.29 | $32.64 | $30.65 | 699,327 |
2021-06-18 | $32.41 | $32.49 | $32.28 | $32.30 | $30.33 | 819,331 |
2021-06-17 | $33.09 | $33.13 | $32.78 | $32.89 | $30.89 | 776,734 |
2021-06-16 | $33.62 | $33.63 | $33.23 | $33.29 | $31.26 | 735,438 |
2021-06-15 | $33.54 | $33.54 | $33.44 | $33.53 | $31.49 | 731,658 |
2021-06-14 | $33.58 | $33.59 | $33.48 | $33.57 | $31.52 | 614,072 |
2021-06-11 | $33.57 | $33.57 | $33.44 | $33.56 | $31.52 | 400,396 |
2021-06-10 | $33.51 | $33.57 | $33.42 | $33.51 | $31.47 | 833,837 |
2021-06-09 | $33.92 | $33.98 | $33.85 | $33.87 | $31.41 | 393,272 |
2021-06-08 | $34.06 | $34.07 | $33.91 | $34.02 | $31.54 | 492,784 |
2021-06-07 | $34.07 | $34.07 | $33.96 | $34.02 | $31.54 | 515,474 |
2021-06-04 | $33.91 | $34.00 | $33.85 | $33.94 | $31.47 | 652,948 |
2021-06-03 | $33.76 | $33.82 | $33.70 | $33.76 | $31.30 | 693,051 |
2021-06-02 | $33.96 | $34.06 | $33.89 | $34.02 | $31.54 | 575,533 |
2021-06-01 | $33.98 | $34.05 | $33.90 | $33.95 | $31.48 | 807,440 |
2021-05-28 | $33.67 | $33.70 | $33.60 | $33.60 | $31.16 | 653,719 |
2021-05-27 | $33.64 | $33.72 | $33.57 | $33.63 | $31.18 | 490,371 |
2021-05-26 | $33.51 | $33.55 | $33.41 | $33.54 | $31.10 | 432,973 |
2021-05-25 | $33.67 | $33.67 | $33.49 | $33.52 | $31.08 | 477,405 |
2021-05-24 | $33.56 | $33.64 | $33.48 | $33.58 | $31.14 | 530,079 |
2021-05-21 | $33.56 | $33.58 | $33.40 | $33.51 | $31.07 | 608,846 |
2021-05-20 | $33.37 | $33.64 | $33.36 | $33.61 | $31.16 | 486,513 |
2021-05-19 | $33.35 | $33.50 | $33.13 | $33.34 | $30.91 | 1,079,946 |
2021-05-18 | $33.88 | $33.89 | $33.66 | $33.67 | $31.22 | 632,862 |
2021-05-17 | $33.49 | $33.67 | $33.44 | $33.64 | $31.19 | 543,407 |
2021-05-14 | $33.49 | $33.61 | $33.41 | $33.58 | $31.14 | 964,975 |
2021-05-13 | $33.14 | $33.40 | $33.04 | $33.34 | $30.91 | 942,275 |
2021-05-12 | $33.38 | $33.55 | $33.12 | $33.19 | $30.78 | 742,423 |
2021-05-11 | $33.39 | $33.65 | $33.37 | $33.56 | $31.12 | 1,283,168 |
2021-05-10 | $34.01 | $34.15 | $33.88 | $33.91 | $31.44 | 887,459 |
2021-05-07 | $33.57 | $33.80 | $33.47 | $33.78 | $31.32 | 764,981 |
2021-05-06 | $33.10 | $33.38 | $33.06 | $33.36 | $30.93 | 579,930 |
2021-05-05 | $32.70 | $32.88 | $32.66 | $32.86 | $30.47 | 564,700 |
2021-05-04 | $32.49 | $32.58 | $32.29 | $32.45 | $30.09 | 1,108,688 |
2021-05-03 | $32.61 | $32.68 | $32.45 | $32.65 | $30.27 | 745,689 |
2021-04-30 | $32.51 | $32.60 | $32.30 | $32.41 | $30.05 | 742,496 |
2021-04-29 | $32.80 | $32.80 | $32.51 | $32.72 | $30.34 | 653,553 |
2021-04-28 | $32.57 | $32.74 | $32.51 | $32.69 | $30.31 | 729,541 |
2021-04-27 | $32.49 | $32.56 | $32.44 | $32.56 | $30.19 | 695,805 |
2021-04-26 | $32.50 | $32.61 | $32.49 | $32.59 | $30.22 | 614,582 |
2021-04-23 | $32.25 | $32.48 | $32.23 | $32.42 | $30.06 | 385,015 |
2021-04-22 | $32.30 | $32.30 | $32.06 | $32.10 | $29.76 | 611,828 |
2021-04-21 | $32.03 | $32.41 | $32.00 | $32.35 | $30.00 | 1,044,882 |
2021-04-20 | $32.36 | $32.37 | $32.11 | $32.18 | $29.84 | 928,851 |
2021-04-19 | $32.65 | $32.67 | $32.55 | $32.61 | $30.24 | 789,576 |
2021-04-16 | $32.33 | $32.48 | $32.30 | $32.47 | $30.11 | 585,339 |
2021-04-15 | $32.27 | $32.28 | $32.15 | $32.28 | $29.93 | 622,915 |
2021-04-14 | $31.96 | $32.14 | $31.93 | $32.04 | $29.71 | 884,756 |
2021-04-13 | $31.84 | $31.95 | $31.78 | $31.94 | $29.62 | 725,463 |
2021-04-12 | $31.98 | $31.98 | $31.84 | $31.90 | $29.58 | 553,026 |
2021-04-09 | $31.96 | $32.01 | $31.88 | $32.01 | $29.68 | 494,316 |
2021-04-08 | $32.03 | $32.12 | $31.97 | $32.06 | $29.73 | 969,081 |
2021-04-07 | $31.94 | $31.99 | $31.86 | $31.92 | $29.60 | 774,487 |
2021-04-06 | $31.81 | $31.88 | $31.75 | $31.83 | $29.51 | 611,519 |
2021-04-05 | $31.92 | $32.09 | $31.76 | $32.07 | $29.74 | 1,213,121 |
2021-04-01 | $31.52 | $31.69 | $31.41 | $31.67 | $29.37 | 815,907 |
2021-03-31 | $31.54 | $31.58 | $31.44 | $31.48 | $29.19 | 1,556,335 |
2021-03-30 | $31.47 | $31.53 | $31.39 | $31.52 | $29.23 | 543,027 |
2021-03-29 | $31.48 | $31.59 | $31.39 | $31.54 | $29.25 | 802,366 |
2021-03-26 | $31.33 | $31.59 | $31.29 | $31.57 | $29.27 | 719,898 |
2021-03-25 | $30.96 | $31.15 | $30.82 | $31.09 | $28.83 | 1,044,467 |
2021-03-24 | $31.39 | $31.61 | $31.38 | $31.39 | $28.68 | 838,211 |
2021-03-23 | $31.73 | $31.76 | $31.42 | $31.48 | $28.76 | 665,759 |
2021-03-22 | $31.84 | $31.89 | $31.72 | $31.83 | $29.08 | 717,705 |
2021-03-19 | $31.84 | $31.89 | $31.58 | $31.84 | $29.09 | 1,073,147 |
2021-03-18 | $31.97 | $32.13 | $31.78 | $31.78 | $29.04 | 1,050,072 |
2021-03-17 | $31.85 | $32.12 | $31.75 | $32.05 | $29.28 | 857,016 |
2021-03-16 | $32.02 | $32.02 | $31.85 | $31.91 | $29.16 | 910,638 |
2021-03-15 | $32.08 | $32.08 | $31.76 | $32.04 | $29.27 | 956,114 |
2021-03-12 | $31.89 | $32.13 | $31.79 | $32.13 | $29.36 | 1,513,441 |
2021-03-11 | $31.90 | $32.06 | $31.86 | $32.05 | $29.28 | 814,776 |
2021-03-10 | $31.80 | $31.82 | $31.60 | $31.79 | $29.05 | 851,776 |
2021-03-09 | $31.97 | $31.97 | $31.69 | $31.74 | $29.00 | 888,043 |
2021-03-08 | $31.52 | $31.82 | $31.40 | $31.68 | $28.95 | 993,830 |
2021-03-05 | $31.37 | $31.57 | $31.12 | $31.55 | $28.83 | 754,083 |
2021-03-04 | $31.50 | $31.61 | $30.98 | $31.15 | $28.46 | 1,544,617 |
2021-03-03 | $31.38 | $31.51 | $31.21 | $31.28 | $28.58 | 1,105,672 |
2021-03-02 | $31.39 | $31.50 | $31.28 | $31.42 | $28.71 | 878,757 |
2021-03-01 | $31.08 | $31.40 | $31.08 | $31.38 | $28.67 | 1,678,106 |
2021-02-26 | $31.27 | $31.27 | $30.78 | $30.81 | $28.15 | 1,934,549 |
2021-02-25 | $31.85 | $32.01 | $31.34 | $31.40 | $28.69 | 931,135 |
2021-02-24 | $31.39 | $31.74 | $31.27 | $31.67 | $28.94 | 937,315 |
2021-02-23 | $31.24 | $31.55 | $31.06 | $31.46 | $28.74 | 868,470 |
2021-02-22 | $30.98 | $31.33 | $30.96 | $31.16 | $28.47 | 1,087,353 |
2021-02-19 | $31.13 | $31.18 | $31.01 | $31.05 | $28.37 | 898,267 |
2021-02-18 | $30.96 | $30.96 | $30.71 | $30.93 | $28.26 | 502,469 |
2021-02-17 | $31.10 | $31.14 | $30.93 | $31.11 | $28.42 | 645,942 |
2021-02-16 | $31.21 | $31.26 | $31.08 | $31.14 | $28.45 | 1,171,951 |
2021-02-12 | $30.55 | $30.84 | $30.52 | $30.82 | $28.16 | 740,188 |
2021-02-11 | $30.63 | $30.69 | $30.52 | $30.65 | $28.00 | 900,838 |
2021-02-10 | $30.63 | $30.70 | $30.36 | $30.51 | $27.88 | 655,093 |
2021-02-09 | $30.34 | $30.54 | $30.31 | $30.50 | $27.87 | 792,665 |
2021-02-08 | $30.39 | $30.47 | $30.28 | $30.47 | $27.84 | 650,006 |
2021-02-05 | $30.15 | $30.27 | $30.05 | $30.20 | $27.59 | 659,638 |
2021-02-04 | $30.04 | $30.08 | $29.93 | $30.07 | $27.47 | 633,610 |
2021-02-03 | $30.00 | $30.15 | $29.95 | $30.10 | $27.50 | 647,501 |
2021-02-02 | $29.94 | $30.07 | $29.81 | $30.06 | $27.47 | 638,428 |
2021-02-01 | $29.93 | $29.94 | $29.74 | $29.87 | $27.29 | 1,334,788 |
2021-01-29 | $29.90 | $29.91 | $29.43 | $29.53 | $26.98 | 979,671 |
2021-01-28 | $30.17 | $30.45 | $30.16 | $30.30 | $27.68 | 685,050 |
2021-01-27 | $30.33 | $30.44 | $30.02 | $30.19 | $27.58 | 1,202,786 |
2021-01-26 | $30.72 | $30.80 | $30.65 | $30.79 | $28.13 | 823,925 |
2021-01-25 | $30.50 | $30.57 | $30.25 | $30.56 | $27.92 | 643,279 |
2021-01-22 | $30.56 | $30.66 | $30.48 | $30.59 | $27.95 | 875,790 |
2021-01-21 | $31.05 | $31.05 | $30.76 | $30.91 | $28.24 | 753,037 |
2021-01-20 | $30.94 | $31.03 | $30.81 | $31.00 | $28.32 | 606,044 |
2021-01-19 | $30.89 | $30.90 | $30.78 | $30.89 | $28.22 | 1,081,873 |
2021-01-15 | $30.86 | $30.89 | $30.55 | $30.72 | $28.07 | 868,214 |
2021-01-14 | $31.16 | $31.37 | $31.00 | $31.31 | $28.61 | 887,466 |
2021-01-13 | $31.11 | $31.23 | $31.05 | $31.06 | $28.38 | 1,194,326 |
2021-01-12 | $30.94 | $31.15 | $30.88 | $31.12 | $28.43 | 1,082,590 |
2021-01-11 | $30.76 | $31.01 | $30.72 | $30.92 | $28.25 | 821,560 |
2021-01-08 | $31.32 | $31.35 | $31.04 | $31.35 | $28.64 | 837,947 |
2021-01-07 | $31.09 | $31.19 | $31.03 | $31.15 | $28.46 | 1,244,050 |
2021-01-06 | $30.69 | $31.09 | $30.61 | $30.94 | $28.27 | 1,126,871 |
2021-01-05 | $29.98 | $30.31 | $29.96 | $30.22 | $27.61 | 682,933 |
2021-01-04 | $30.15 | $30.19 | $29.68 | $29.83 | $27.26 | 1,014,347 |
2020-12-31 | $29.62 | $29.71 | $29.45 | $29.47 | $26.93 | 1,136,199 |
2020-12-30 | $29.86 | $29.93 | $29.73 | $29.73 | $27.16 | 751,170 |
2020-12-29 | $29.86 | $29.91 | $29.67 | $29.70 | $27.14 | 830,737 |
2020-12-28 | $29.55 | $29.77 | $29.54 | $29.63 | $27.07 | 1,062,068 |
2020-12-24 | $29.40 | $29.47 | $29.36 | $29.44 | $26.90 | 455,037 |
2020-12-23 | $29.24 | $29.42 | $29.24 | $29.39 | $26.85 | 725,063 |
2020-12-22 | $28.96 | $29.02 | $28.89 | $28.97 | $26.47 | 1,053,808 |
2020-12-21 | $28.81 | $29.20 | $28.71 | $29.14 | $26.62 | 1,197,436 |
2020-12-18 | $29.66 | $29.68 | $29.46 | $29.51 | $26.96 | 816,705 |
2020-12-17 | $29.68 | $29.79 | $29.67 | $29.69 | $27.13 | 744,308 |
2020-12-16 | $29.59 | $29.67 | $29.48 | $29.59 | $27.04 | 826,546 |
2020-12-15 | $29.30 | $29.52 | $29.26 | $29.52 | $26.97 | 731,201 |
2020-12-14 | $29.51 | $29.56 | $29.25 | $29.27 | $26.74 | 757,139 |
2020-12-11 | $29.42 | $29.52 | $29.34 | $29.51 | $26.77 | 807,389 |
2020-12-10 | $29.49 | $29.73 | $29.45 | $29.69 | $26.93 | 1,104,805 |
2020-12-09 | $29.64 | $29.65 | $29.35 | $29.51 | $26.77 | 981,438 |
2020-12-08 | $29.32 | $29.46 | $29.29 | $29.44 | $26.70 | 588,166 |
2020-12-07 | $29.38 | $29.47 | $29.31 | $29.36 | $26.63 | 1,192,599 |
2020-12-04 | $29.38 | $29.53 | $29.35 | $29.49 | $26.75 | 988,435 |
2020-12-03 | $29.19 | $29.29 | $29.10 | $29.21 | $26.50 | 895,167 |
2020-12-02 | $28.80 | $29.07 | $28.80 | $29.04 | $26.34 | 1,028,875 |
2020-12-01 | $28.56 | $28.79 | $28.51 | $28.78 | $26.11 | 870,750 |
2020-11-30 | $28.72 | $28.75 | $28.19 | $28.21 | $25.59 | 2,013,655 |
2020-11-27 | $28.84 | $28.95 | $28.81 | $28.94 | $26.25 | 361,524 |
2020-11-25 | $28.80 | $29.01 | $28.77 | $28.96 | $26.27 | 800,347 |
2020-11-24 | $28.57 | $28.92 | $28.57 | $28.90 | $26.21 | 1,091,297 |
2020-11-23 | $28.19 | $28.30 | $28.07 | $28.20 | $25.58 | 740,470 |
2020-11-20 | $27.99 | $28.08 | $27.98 | $28.03 | $25.42 | 621,338 |
2020-11-19 | $27.91 | $28.06 | $27.83 | $28.06 | $25.45 | 584,807 |
2020-11-18 | $28.08 | $28.22 | $27.94 | $27.96 | $25.36 | 645,301 |
2020-11-17 | $27.82 | $28.06 | $27.78 | $28.00 | $25.40 | 770,960 |
2020-11-16 | $27.76 | $27.86 | $27.70 | $27.85 | $25.26 | 902,223 |
2020-11-13 | $27.20 | $27.48 | $27.18 | $27.45 | $24.90 | 800,630 |
2020-11-12 | $27.28 | $27.29 | $26.96 | $27.05 | $24.54 | 1,051,358 |
2020-11-11 | $27.49 | $27.53 | $27.41 | $27.52 | $24.96 | 747,443 |
2020-11-10 | $27.04 | $27.41 | $27.03 | $27.31 | $24.77 | 1,146,052 |
2020-11-09 | $26.91 | $27.01 | $26.60 | $26.61 | $24.14 | 1,353,780 |
2020-11-06 | $25.74 | $25.84 | $25.71 | $25.76 | $23.37 | 887,920 |
2020-11-05 | $25.71 | $25.85 | $25.59 | $25.68 | $23.29 | 851,543 |
2020-11-04 | $25.06 | $25.46 | $24.96 | $25.27 | $22.92 | 1,095,329 |
2020-11-03 | $25.05 | $25.28 | $25.01 | $25.16 | $22.82 | 1,015,117 |
2020-11-02 | $24.50 | $24.63 | $24.44 | $24.61 | $22.32 | 799,771 |
2020-10-30 | $24.20 | $24.25 | $24.06 | $24.25 | $22.00 | 1,448,413 |
2020-10-29 | $24.10 | $24.31 | $23.90 | $24.24 | $21.99 | 992,061 |
2020-10-28 | $24.34 | $24.39 | $24.08 | $24.08 | $21.84 | 1,739,275 |
2020-10-27 | $25.08 | $25.14 | $24.87 | $24.89 | $22.58 | 920,561 |
2020-10-26 | $25.41 | $25.46 | $25.11 | $25.25 | $22.90 | 1,249,803 |
2020-10-23 | $25.64 | $25.69 | $25.53 | $25.69 | $23.30 | 1,136,163 |
2020-10-22 | $25.28 | $25.43 | $25.21 | $25.42 | $23.05 | 1,029,285 |
2020-10-21 | $25.33 | $25.52 | $25.33 | $25.33 | $22.98 | 1,075,156 |
2020-10-20 | $25.45 | $25.58 | $25.43 | $25.44 | $23.08 | 699,691 |
2020-10-19 | $25.49 | $25.57 | $25.25 | $25.29 | $22.94 | 960,844 |
2020-10-16 | $25.36 | $25.47 | $25.32 | $25.41 | $23.05 | 648,008 |
2020-10-15 | $25.16 | $25.38 | $25.10 | $25.34 | $22.98 | 746,990 |
2020-10-14 | $25.77 | $25.83 | $25.63 | $25.64 | $23.26 | 648,528 |
2020-10-13 | $25.84 | $25.89 | $25.64 | $25.69 | $23.30 | 788,127 |
2020-10-12 | $26.00 | $26.09 | $25.96 | $26.05 | $23.63 | 463,543 |
2020-10-09 | $25.97 | $26.02 | $25.91 | $25.97 | $23.56 | 554,607 |
2020-10-08 | $25.78 | $25.89 | $25.77 | $25.87 | $23.47 | 838,839 |
2020-10-07 | $25.69 | $25.72 | $25.60 | $25.67 | $23.28 | 764,832 |
2020-10-06 | $25.74 | $25.78 | $25.40 | $25.44 | $23.08 | 938,607 |
2020-10-05 | $25.43 | $25.68 | $25.43 | $25.65 | $23.27 | 685,920 |
2020-10-02 | $24.84 | $25.26 | $24.83 | $25.18 | $22.84 | 830,709 |
2020-10-01 | $25.00 | $25.07 | $24.89 | $25.02 | $22.69 | 1,012,381 |
2020-09-30 | $24.96 | $25.12 | $24.85 | $24.93 | $22.61 | 891,114 |
2020-09-29 | $25.05 | $25.05 | $24.80 | $24.89 | $22.58 | 819,593 |
2020-09-28 | $25.01 | $25.12 | $24.98 | $25.11 | $22.78 | 779,301 |
2020-09-25 | $24.55 | $24.74 | $24.40 | $24.71 | $22.41 | 834,429 |
2020-09-24 | $24.68 | $24.89 | $24.56 | $24.72 | $22.42 | 945,366 |
2020-09-23 | $25.13 | $25.19 | $24.63 | $24.68 | $22.39 | 805,675 |
2020-09-22 | $25.41 | $25.45 | $25.10 | $25.31 | $22.68 | 864,205 |
2020-09-21 | $25.46 | $25.48 | $25.12 | $25.36 | $22.73 | 1,115,447 |
2020-09-18 | $26.33 | $26.34 | $26.01 | $26.09 | $23.38 | 953,072 |
2020-09-17 | $26.20 | $26.38 | $26.13 | $26.37 | $23.63 | 748,666 |
2020-09-16 | $26.45 | $26.56 | $26.32 | $26.34 | $23.60 | 809,819 |
2020-09-15 | $26.50 | $26.54 | $26.36 | $26.42 | $23.67 | 760,475 |
2020-09-14 | $26.28 | $26.34 | $26.20 | $26.20 | $23.48 | 701,440 |
2020-09-11 | $26.11 | $26.23 | $25.99 | $26.12 | $23.41 | 1,037,471 |
2020-09-10 | $26.36 | $26.40 | $25.86 | $25.88 | $23.19 | 1,243,842 |
2020-09-09 | $26.26 | $26.42 | $26.23 | $26.31 | $23.57 | 696,859 |
2020-09-08 | $25.94 | $26.04 | $25.77 | $25.80 | $23.12 | 744,034 |
2020-09-04 | $26.15 | $26.27 | $25.72 | $26.18 | $23.46 | 1,147,164 |
2020-09-03 | $26.41 | $26.50 | $25.89 | $25.99 | $23.29 | 1,345,068 |
2020-09-02 | $26.31 | $26.47 | $26.24 | $26.46 | $23.71 | 846,581 |
2020-09-01 | $26.27 | $26.34 | $26.14 | $26.25 | $23.52 | 1,088,036 |
2020-08-31 | $26.47 | $26.47 | $26.25 | $26.30 | $23.57 | 1,543,470 |
2020-08-28 | $26.50 | $26.56 | $26.39 | $26.55 | $23.79 | 841,381 |
2020-08-27 | $26.52 | $26.54 | $26.19 | $26.31 | $23.58 | 788,608 |
2020-08-26 | $26.42 | $26.52 | $26.37 | $26.51 | $23.76 | 1,671,940 |
2020-08-25 | $26.59 | $26.64 | $26.33 | $26.48 | $23.73 | 993,783 |
2020-08-24 | $26.49 | $26.52 | $26.42 | $26.52 | $23.76 | 520,957 |
2020-08-21 | $26.03 | $26.13 | $25.96 | $26.12 | $23.41 | 640,208 |
2020-08-20 | $26.15 | $26.32 | $26.04 | $26.29 | $23.56 | 841,672 |
2020-08-19 | $26.66 | $26.68 | $26.38 | $26.41 | $23.67 | 617,183 |
2020-08-18 | $26.72 | $26.73 | $26.49 | $26.56 | $23.80 | 671,868 |
2020-08-17 | $26.60 | $26.66 | $26.56 | $26.61 | $23.85 | 1,178,802 |
2020-08-14 | $26.46 | $26.56 | $26.44 | $26.50 | $23.75 | 432,659 |
2020-08-13 | $26.91 | $26.94 | $26.64 | $26.69 | $23.92 | 602,659 |
2020-08-12 | $26.94 | $27.07 | $26.92 | $26.95 | $24.15 | 487,933 |
2020-08-11 | $26.67 | $26.76 | $26.32 | $26.42 | $23.68 | 968,500 |
2020-08-10 | $26.07 | $26.24 | $26.07 | $26.23 | $23.50 | 513,426 |
2020-08-07 | $25.78 | $25.90 | $25.66 | $25.89 | $23.20 | 846,386 |
2020-08-06 | $25.99 | $26.13 | $25.93 | $26.11 | $23.40 | 1,256,663 |
2020-08-05 | $26.15 | $26.27 | $26.09 | $26.12 | $23.40 | 665,414 |
2020-08-04 | $25.67 | $25.93 | $25.65 | $25.90 | $23.21 | 604,677 |
2020-08-03 | $25.50 | $25.67 | $25.46 | $25.65 | $22.99 | 634,851 |
2020-07-31 | $25.75 | $25.75 | $25.20 | $25.40 | $22.76 | 860,648 |
2020-07-30 | $25.66 | $25.82 | $25.37 | $25.82 | $23.14 | 975,350 |
2020-07-29 | $26.03 | $26.23 | $26.00 | $26.18 | $23.46 | 492,010 |
2020-07-28 | $25.89 | $26.00 | $25.82 | $25.86 | $23.17 | 708,870 |
2020-07-27 | $25.88 | $25.99 | $25.84 | $25.98 | $23.28 | 1,052,066 |
2020-07-24 | $25.80 | $25.92 | $25.76 | $25.83 | $23.15 | 656,065 |
2020-07-23 | $26.08 | $26.12 | $25.83 | $25.88 | $23.19 | 624,751 |
2020-07-22 | $26.19 | $26.26 | $26.12 | $26.22 | $23.50 | 561,476 |
2020-07-21 | $26.21 | $26.32 | $26.15 | $26.16 | $23.44 | 702,812 |
2020-07-20 | $26.01 | $26.12 | $25.96 | $26.11 | $23.40 | 755,054 |
2020-07-17 | $25.97 | $26.08 | $25.93 | $26.08 | $23.37 | 764,196 |
2020-07-16 | $25.86 | $26.02 | $25.86 | $25.93 | $23.24 | 708,525 |
2020-07-15 | $26.01 | $26.10 | $25.86 | $25.95 | $23.25 | 961,142 |
2020-07-14 | $25.42 | $25.86 | $25.42 | $25.83 | $23.15 | 985,114 |
2020-07-13 | $25.66 | $25.75 | $25.28 | $25.32 | $22.69 | 1,603,300 |
2020-07-10 | $25.21 | $25.45 | $25.17 | $25.45 | $22.81 | 672,308 |
2020-07-09 | $25.55 | $25.55 | $25.05 | $25.21 | $22.59 | 1,062,850 |
2020-07-08 | $25.47 | $25.74 | $25.46 | $25.74 | $23.07 | 649,562 |
2020-07-07 | $25.68 | $25.73 | $25.47 | $25.48 | $22.83 | 878,759 |
2020-07-06 | $25.99 | $26.01 | $25.81 | $25.97 | $23.27 | 881,327 |
2020-07-02 | $25.60 | $25.78 | $25.48 | $25.53 | $22.88 | 579,622 |
2020-07-01 | $25.09 | $25.32 | $25.09 | $25.27 | $22.64 | 892,674 |
2020-06-30 | $25.00 | $25.23 | $24.92 | $25.12 | $22.51 | 647,661 |
2020-06-29 | $24.97 | $25.17 | $24.88 | $25.13 | $22.51 | 704,625 |
2020-06-26 | $25.20 | $25.24 | $24.83 | $24.88 | $22.30 | 621,259 |
2020-06-25 | $24.93 | $25.32 | $24.86 | $25.32 | $22.69 | 932,200 |
2020-06-24 | $25.35 | $25.46 | $24.94 | $24.99 | $22.39 | 869,197 |
2020-06-23 | $25.85 | $25.89 | $25.63 | $25.63 | $22.97 | 867,157 |
2020-06-22 | $25.38 | $25.64 | $25.32 | $25.64 | $22.98 | 713,668 |
2020-06-19 | $25.81 | $25.83 | $25.28 | $25.28 | $22.65 | 1,787,390 |
2020-06-18 | $25.34 | $25.54 | $25.34 | $25.45 | $22.81 | 558,825 |
2020-06-17 | $25.86 | $25.91 | $25.59 | $25.65 | $22.99 | 793,193 |
2020-06-16 | $25.99 | $26.04 | $25.39 | $25.70 | $23.03 | 829,925 |
2020-06-15 | $24.74 | $25.58 | $24.66 | $25.51 | $22.86 | 905,278 |
2020-06-12 | $25.90 | $26.02 | $25.22 | $25.67 | $22.74 | 933,537 |
2020-06-11 | $26.10 | $26.17 | $25.15 | $25.19 | $22.31 | 1,061,535 |
2020-06-10 | $27.31 | $27.41 | $27.03 | $27.10 | $24.00 | 872,395 |
2020-06-09 | $27.23 | $27.36 | $27.13 | $27.25 | $24.14 | 1,001,895 |
2020-06-08 | $27.76 | $27.95 | $27.55 | $27.95 | $24.76 | 895,327 |
2020-06-05 | $27.39 | $27.60 | $27.30 | $27.36 | $24.24 | 1,758,489 |
2020-06-04 | $26.67 | $26.97 | $26.62 | $26.80 | $23.74 | 1,122,816 |
2020-06-03 | $26.38 | $26.83 | $26.35 | $26.73 | $23.68 | 1,336,474 |
2020-06-02 | $25.68 | $25.86 | $25.66 | $25.84 | $22.89 | 1,014,442 |
2020-06-01 | $24.90 | $25.37 | $24.88 | $25.37 | $22.47 | 894,301 |
2020-05-29 | $24.69 | $24.70 | $24.37 | $24.68 | $21.86 | 1,899,133 |
2020-05-28 | $25.03 | $25.16 | $24.87 | $24.92 | $22.07 | 1,228,890 |
2020-05-27 | $24.66 | $24.75 | $24.43 | $24.72 | $21.90 | 918,053 |
2020-05-26 | $24.06 | $24.34 | $24.06 | $24.19 | $21.43 | 899,133 |
2020-05-22 | $23.31 | $23.34 | $23.11 | $23.34 | $20.67 | 912,825 |
2020-05-21 | $23.51 | $23.60 | $23.24 | $23.36 | $20.69 | 912,517 |
2020-05-20 | $23.47 | $23.70 | $23.46 | $23.57 | $20.88 | 1,504,494 |
2020-05-19 | $23.30 | $23.33 | $23.01 | $23.02 | $20.39 | 1,160,424 |
2020-05-18 | $23.15 | $23.63 | $23.15 | $23.56 | $20.87 | 4,021,082 |
2020-05-15 | $22.53 | $22.66 | $22.39 | $22.57 | $19.99 | 2,242,233 |
2020-05-14 | $22.30 | $22.64 | $22.05 | $22.62 | $20.04 | 1,080,810 |
2020-05-13 | $23.21 | $23.24 | $22.66 | $22.80 | $20.20 | 946,846 |
2020-05-12 | $23.56 | $23.63 | $23.15 | $23.15 | $20.51 | 1,164,881 |
2020-05-11 | $23.34 | $23.51 | $23.25 | $23.40 | $20.73 | 1,057,671 |
2020-05-08 | $23.41 | $23.58 | $23.40 | $23.58 | $20.89 | 961,019 |
2020-05-07 | $23.09 | $23.22 | $22.99 | $23.08 | $20.44 | 1,200,463 |
2020-05-06 | $23.17 | $23.24 | $22.81 | $22.82 | $20.21 | 812,145 |
2020-05-05 | $23.35 | $23.48 | $23.15 | $23.19 | $20.54 | 919,079 |
2020-05-04 | $23.04 | $23.19 | $22.91 | $23.18 | $20.53 | 1,123,625 |
2020-05-01 | $23.45 | $23.45 | $23.10 | $23.21 | $20.56 | 1,037,565 |
2020-04-30 | $24.01 | $24.14 | $23.78 | $23.91 | $21.18 | 1,060,658 |
2020-04-29 | $24.01 | $24.32 | $24.01 | $24.25 | $21.48 | 1,523,689 |
2020-04-28 | $23.55 | $23.61 | $23.28 | $23.30 | $20.64 | 1,010,210 |
2020-04-27 | $22.66 | $22.99 | $22.66 | $22.97 | $20.35 | 2,072,019 |
2020-04-24 | $22.51 | $22.63 | $22.30 | $22.59 | $20.01 | 1,338,758 |
2020-04-23 | $22.40 | $22.76 | $22.22 | $22.31 | $19.76 | 2,117,553 |
2020-04-22 | $22.50 | $22.52 | $22.30 | $22.40 | $19.84 | 1,296,899 |
2020-04-21 | $21.97 | $22.20 | $21.80 | $21.90 | $19.40 | 1,309,422 |
2020-04-20 | $22.43 | $22.83 | $22.41 | $22.42 | $19.86 | 1,240,121 |
2020-04-17 | $22.82 | $23.07 | $22.67 | $23.02 | $20.39 | 1,264,514 |
2020-04-16 | $22.46 | $22.64 | $22.13 | $22.37 | $19.82 | 1,065,214 |
2020-04-15 | $22.57 | $22.62 | $22.33 | $22.36 | $19.81 | 1,718,966 |
2020-04-14 | $23.59 | $23.59 | $23.27 | $23.47 | $20.79 | 1,495,649 |
2020-04-13 | $23.20 | $23.50 | $23.01 | $23.22 | $20.57 | 1,407,147 |
2020-04-09 | $23.23 | $23.57 | $23.18 | $23.47 | $20.79 | 1,762,534 |
2020-04-08 | $22.50 | $22.80 | $22.36 | $22.69 | $20.10 | 1,776,479 |
2020-04-07 | $22.99 | $23.10 | $22.32 | $22.34 | $19.79 | 2,377,717 |
2020-04-06 | $21.78 | $22.29 | $21.78 | $22.20 | $19.66 | 1,720,338 |
2020-04-03 | $21.53 | $21.53 | $21.06 | $21.21 | $18.79 | 1,684,481 |
2020-04-02 | $21.53 | $22.15 | $21.53 | $22.08 | $19.56 | 1,509,765 |
2020-04-01 | $21.71 | $22.05 | $21.44 | $21.53 | $19.07 | 2,032,451 |
2020-03-31 | $22.29 | $22.61 | $22.08 | $22.60 | $20.02 | 3,195,085 |
2020-03-30 | $21.84 | $22.33 | $21.66 | $22.29 | $19.74 | 2,681,725 |
2020-03-27 | $21.66 | $22.20 | $21.38 | $21.79 | $19.30 | 3,204,109 |
2020-03-26 | $21.73 | $22.86 | $21.73 | $22.78 | $20.18 | 3,477,574 |
2020-03-25 | $20.92 | $22.02 | $20.79 | $21.59 | $19.12 | 3,978,298 |
2020-03-24 | $20.86 | $21.53 | $20.76 | $21.35 | $18.24 | 3,029,429 |
2020-03-23 | $19.89 | $20.17 | $19.52 | $19.58 | $16.72 | 3,739,019 |
2020-03-20 | $20.93 | $21.37 | $20.17 | $20.23 | $17.28 | 2,935,777 |
2020-03-19 | $20.23 | $21.27 | $20.23 | $20.80 | $17.77 | 2,700,973 |
2020-03-18 | $21.02 | $21.45 | $20.23 | $20.78 | $17.75 | 2,198,134 |
2020-03-17 | $21.65 | $22.52 | $21.26 | $22.36 | $19.10 | 1,707,341 |
2020-03-16 | $21.57 | $22.24 | $21.05 | $21.34 | $18.23 | 2,264,109 |
2020-03-13 | $24.18 | $24.54 | $22.84 | $24.36 | $20.81 | 3,679,007 |
2020-03-12 | $23.81 | $23.81 | $22.15 | $22.59 | $19.30 | 3,183,899 |
2020-03-11 | $26.74 | $26.74 | $25.66 | $25.85 | $22.08 | 2,244,761 |
2020-03-10 | $27.68 | $27.76 | $26.65 | $27.51 | $23.50 | 2,341,896 |
2020-03-09 | $27.54 | $27.74 | $26.60 | $26.61 | $22.73 | 2,820,791 |
2020-03-06 | $29.43 | $29.75 | $29.32 | $29.62 | $25.30 | 1,384,277 |
2020-03-05 | $30.36 | $30.54 | $30.04 | $30.18 | $25.78 | 1,317,726 |
2020-03-04 | $30.78 | $31.16 | $30.46 | $31.09 | $26.56 | 1,203,714 |
2020-03-03 | $30.74 | $31.04 | $29.99 | $30.24 | $25.83 | 2,132,220 |
2020-03-02 | $29.99 | $30.50 | $29.80 | $30.48 | $26.04 | 2,739,927 |
2020-02-28 | $29.76 | $30.23 | $29.46 | $30.15 | $25.75 | 2,450,660 |
2020-02-27 | $31.07 | $31.28 | $30.50 | $30.50 | $26.05 | 1,709,280 |
2020-02-26 | $31.82 | $32.01 | $31.53 | $31.55 | $26.95 | 1,810,418 |
2020-02-25 | $32.34 | $32.35 | $31.59 | $31.61 | $27.00 | 2,137,159 |
2020-02-24 | $32.49 | $32.60 | $32.35 | $32.35 | $27.63 | 1,681,951 |
2020-02-21 | $33.92 | $33.92 | $33.72 | $33.80 | $28.87 | 671,512 |
2020-02-20 | $34.00 | $34.12 | $33.84 | $34.01 | $29.05 | 806,913 |
2020-02-19 | $34.08 | $34.09 | $34.01 | $34.05 | $29.08 | 944,150 |
2020-02-18 | $33.90 | $33.94 | $33.83 | $33.89 | $28.95 | 813,654 |
2020-02-14 | $34.03 | $34.06 | $33.92 | $34.01 | $29.05 | 1,036,945 |
2020-02-13 | $33.86 | $33.99 | $33.80 | $33.91 | $28.97 | 918,914 |
2020-02-12 | $34.04 | $34.05 | $33.97 | $34.05 | $29.08 | 839,833 |
2020-02-11 | $33.83 | $33.85 | $33.74 | $33.82 | $28.89 | 838,247 |
2020-02-10 | $33.42 | $33.57 | $33.42 | $33.56 | $28.67 | 1,150,150 |
2020-02-07 | $33.54 | $33.57 | $33.40 | $33.42 | $28.55 | 661,537 |
2020-02-06 | $33.73 | $33.73 | $33.58 | $33.63 | $28.73 | 724,091 |
2020-02-05 | $33.57 | $33.61 | $33.50 | $33.57 | $28.67 | 1,337,810 |
2020-02-04 | $33.44 | $33.45 | $33.37 | $33.40 | $28.53 | 1,151,327 |
2020-02-03 | $33.14 | $33.14 | $32.96 | $32.98 | $28.17 | 518,821 |
2020-01-31 | $33.33 | $33.33 | $32.96 | $33.05 | $28.23 | 949,459 |
2020-01-30 | $33.20 | $33.45 | $33.15 | $33.44 | $28.56 | 779,103 |
2020-01-29 | $33.44 | $33.50 | $33.36 | $33.39 | $28.52 | 997,639 |
2020-01-28 | $33.29 | $33.44 | $33.22 | $33.41 | $28.54 | 766,651 |
2020-01-27 | $33.15 | $33.21 | $33.00 | $33.02 | $28.20 | 1,215,795 |
2020-01-24 | $33.94 | $33.94 | $33.57 | $33.65 | $28.74 | 902,838 |
2020-01-23 | $33.77 | $33.85 | $33.60 | $33.82 | $28.89 | 1,616,003 |
2020-01-22 | $33.80 | $33.84 | $33.76 | $33.80 | $28.87 | 834,546 |
2020-01-21 | $33.86 | $33.86 | $33.68 | $33.68 | $28.77 | 944,641 |
2020-01-17 | $33.99 | $33.99 | $33.84 | $33.94 | $28.99 | 618,313 |
2020-01-16 | $33.82 | $33.90 | $33.73 | $33.89 | $28.95 | 664,891 |
2020-01-15 | $33.74 | $33.80 | $33.70 | $33.74 | $28.82 | 803,735 |
2020-01-14 | $33.69 | $33.79 | $33.64 | $33.76 | $28.84 | 957,537 |
2020-01-13 | $33.65 | $33.72 | $33.52 | $33.71 | $28.79 | 782,562 |
2020-01-10 | $33.74 | $33.74 | $33.54 | $33.56 | $28.67 | 755,654 |
2020-01-09 | $33.70 | $33.70 | $33.60 | $33.70 | $28.79 | 990,558 |
2020-01-08 | $33.50 | $33.70 | $33.50 | $33.60 | $28.70 | 1,641,687 |
2020-01-07 | $33.58 | $33.59 | $33.47 | $33.50 | $28.61 | 1,169,802 |
2020-01-06 | $33.44 | $33.58 | $33.40 | $33.58 | $28.68 | 1,461,689 |
2020-01-03 | $33.61 | $33.67 | $33.50 | $33.50 | $28.61 | 1,589,826 |
2020-01-02 | $33.85 | $33.90 | $33.74 | $33.90 | $28.96 | 2,308,499 |
2019-12-31 | $33.41 | $33.57 | $33.33 | $33.57 | $28.67 | 819,428 |
2019-12-30 | $33.69 | $33.71 | $33.41 | $33.41 | $28.54 | 1,962,058 |
2019-12-27 | $33.67 | $33.68 | $33.59 | $33.61 | $28.71 | 416,120 |
2019-12-26 | $33.34 | $33.51 | $33.34 | $33.49 | $28.61 | 406,860 |
2019-12-24 | $33.41 | $33.41 | $33.29 | $33.34 | $28.48 | 259,505 |
2019-12-23 | $33.35 | $33.35 | $33.24 | $33.32 | $28.46 | 900,067 |
2019-12-20 | $33.43 | $33.43 | $33.29 | $33.30 | $28.44 | 854,289 |
2019-12-19 | $33.24 | $33.29 | $33.18 | $33.28 | $28.43 | 667,970 |
2019-12-18 | $33.22 | $33.23 | $33.13 | $33.19 | $28.35 | 547,787 |
2019-12-17 | $33.28 | $33.28 | $33.19 | $33.20 | $28.36 | 1,076,997 |
2019-12-16 | $33.35 | $33.39 | $33.28 | $33.35 | $28.49 | 758,302 |
2019-12-13 | $33.22 | $33.47 | $33.18 | $33.28 | $28.10 | 830,783 |
2019-12-12 | $32.62 | $32.86 | $32.59 | $32.85 | $27.74 | 910,066 |
2019-12-11 | $32.46 | $32.62 | $32.43 | $32.61 | $27.54 | 469,142 |
2019-12-10 | $32.37 | $32.44 | $32.28 | $32.38 | $27.34 | 1,151,423 |
2019-12-09 | $32.52 | $32.52 | $32.39 | $32.39 | $27.35 | 644,099 |
2019-12-06 | $32.56 | $32.57 | $32.49 | $32.56 | $27.50 | 601,607 |
2019-12-05 | $32.39 | $32.41 | $32.27 | $32.35 | $27.32 | 622,869 |
2019-12-04 | $32.22 | $32.36 | $32.22 | $32.36 | $27.33 | 580,116 |
2019-12-03 | $31.91 | $32.03 | $31.74 | $32.00 | $27.02 | 807,830 |
2019-12-02 | $32.37 | $32.37 | $32.11 | $32.21 | $27.20 | 933,954 |
2019-11-29 | $32.47 | $32.47 | $32.38 | $32.38 | $27.34 | 269,952 |
2019-11-27 | $32.55 | $32.66 | $32.51 | $32.62 | $27.55 | 390,765 |
2019-11-26 | $32.44 | $32.45 | $32.39 | $32.43 | $27.39 | 482,383 |
2019-11-25 | $32.35 | $32.47 | $32.31 | $32.45 | $27.40 | 479,426 |
2019-11-22 | $32.33 | $32.36 | $32.23 | $32.28 | $27.26 | 458,521 |
2019-11-21 | $32.33 | $32.33 | $32.16 | $32.26 | $27.24 | 669,886 |
2019-11-20 | $32.25 | $32.32 | $32.17 | $32.24 | $27.23 | 1,631,683 |
2019-11-19 | $32.66 | $32.68 | $32.43 | $32.46 | $27.41 | 707,401 |
2019-11-18 | $32.47 | $32.54 | $32.39 | $32.49 | $27.44 | 648,381 |
2019-11-15 | $32.41 | $32.51 | $32.34 | $32.50 | $27.45 | 493,207 |
2019-11-14 | $32.28 | $32.33 | $32.21 | $32.32 | $27.29 | 872,596 |
2019-11-13 | $32.28 | $32.38 | $32.23 | $32.35 | $27.32 | 905,985 |
2019-11-12 | $32.57 | $32.64 | $32.52 | $32.57 | $27.50 | 854,394 |
2019-11-11 | $32.38 | $32.55 | $32.38 | $32.53 | $27.47 | 373,418 |
2019-11-08 | $32.35 | $32.43 | $32.28 | $32.43 | $27.39 | 391,523 |
2019-11-07 | $32.49 | $32.53 | $32.41 | $32.43 | $27.39 | 873,007 |
2019-11-06 | $32.27 | $32.33 | $32.19 | $32.24 | $27.23 | 673,255 |
2019-11-05 | $32.22 | $32.24 | $32.14 | $32.19 | $27.18 | 561,752 |
2019-11-04 | $32.25 | $32.27 | $32.13 | $32.16 | $27.16 | 576,622 |
2019-11-01 | $32.00 | $32.11 | $31.95 | $32.11 | $27.12 | 1,169,370 |
2019-10-31 | $31.93 | $31.94 | $31.77 | $31.89 | $26.93 | 334,751 |
2019-10-30 | $31.90 | $32.08 | $31.75 | $32.06 | $27.07 | 654,668 |
2019-10-29 | $31.87 | $32.03 | $31.86 | $31.99 | $27.01 | 673,071 |
2019-10-28 | $32.02 | $32.12 | $32.00 | $32.09 | $27.10 | 393,566 |
2019-10-25 | $31.96 | $32.02 | $31.86 | $32.00 | $27.02 | 376,052 |
2019-10-24 | $32.19 | $32.21 | $32.00 | $32.06 | $27.07 | 458,173 |
2019-10-23 | $31.92 | $32.07 | $31.86 | $32.06 | $27.07 | 661,659 |
2019-10-22 | $31.99 | $32.13 | $31.88 | $31.90 | $26.94 | 634,396 |
2019-10-21 | $32.00 | $32.03 | $31.93 | $31.96 | $26.99 | 483,566 |
2019-10-18 | $31.65 | $31.76 | $31.58 | $31.73 | $26.80 | 769,583 |
2019-10-17 | $31.66 | $31.71 | $31.54 | $31.63 | $26.71 | 702,708 |
2019-10-16 | $31.34 | $31.51 | $31.34 | $31.47 | $26.58 | 690,039 |
2019-10-15 | $31.05 | $31.45 | $31.01 | $31.36 | $26.48 | 623,609 |
2019-10-14 | $30.88 | $30.95 | $30.82 | $30.90 | $26.09 | 387,050 |
2019-10-11 | $30.97 | $31.15 | $30.95 | $31.01 | $26.19 | 908,451 |
2019-10-10 | $30.04 | $30.31 | $30.04 | $30.29 | $25.58 | 1,022,134 |
2019-10-09 | $29.92 | $30.01 | $29.86 | $29.94 | $25.28 | 874,252 |
2019-10-08 | $29.87 | $29.94 | $29.77 | $29.79 | $25.16 | 829,785 |
2019-10-07 | $30.11 | $30.26 | $30.11 | $30.15 | $25.46 | 389,218 |
2019-10-04 | $29.93 | $30.14 | $29.91 | $30.14 | $25.45 | 661,410 |
2019-10-03 | $29.82 | $29.95 | $29.65 | $29.95 | $25.29 | 992,789 |
2019-10-02 | $30.09 | $30.11 | $29.74 | $29.84 | $25.20 | 1,027,417 |
2019-10-01 | $30.64 | $30.72 | $30.44 | $30.52 | $25.77 | 889,753 |
2019-09-30 | $30.75 | $30.80 | $30.70 | $30.74 | $25.96 | 588,402 |
2019-09-27 | $30.65 | $30.79 | $30.57 | $30.64 | $25.87 | 719,247 |
2019-09-26 | $30.60 | $30.62 | $30.53 | $30.59 | $25.83 | 573,687 |
2019-09-25 | $30.42 | $30.54 | $30.30 | $30.49 | $25.75 | 681,906 |
2019-09-24 | $30.81 | $30.85 | $30.62 | $30.63 | $25.87 | 932,150 |
2019-09-23 | $30.97 | $31.05 | $30.87 | $31.05 | $25.98 | 708,951 |
2019-09-20 | $31.20 | $31.26 | $31.07 | $31.07 | $26.00 | 618,135 |
2019-09-19 | $31.25 | $31.28 | $31.17 | $31.20 | $26.11 | 749,680 |
2019-09-18 | $31.03 | $31.09 | $30.88 | $31.04 | $25.98 | 398,804 |
2019-09-17 | $30.91 | $31.11 | $30.87 | $31.09 | $26.02 | 598,778 |
2019-09-16 | $31.12 | $31.13 | $31.04 | $31.06 | $25.99 | 925,153 |
2019-09-13 | $31.23 | $31.35 | $31.20 | $31.26 | $26.16 | 470,260 |
2019-09-12 | $30.83 | $31.14 | $30.83 | $31.06 | $25.99 | 655,549 |
2019-09-11 | $30.70 | $30.85 | $30.68 | $30.83 | $25.80 | 646,877 |
2019-09-10 | $30.57 | $30.73 | $30.55 | $30.69 | $25.68 | 688,874 |
2019-09-09 | $30.36 | $30.44 | $30.33 | $30.41 | $25.45 | 488,637 |
2019-09-06 | $30.12 | $30.19 | $30.09 | $30.13 | $25.21 | 451,023 |
2019-09-05 | $30.12 | $30.18 | $30.06 | $30.07 | $25.16 | 688,012 |
2019-09-04 | $29.67 | $29.75 | $29.62 | $29.75 | $24.90 | 541,007 |
2019-09-03 | $29.19 | $29.37 | $29.16 | $29.35 | $24.56 | 706,517 |
2019-08-30 | $29.55 | $29.62 | $29.33 | $29.48 | $24.67 | 797,888 |
2019-08-29 | $29.37 | $29.47 | $29.32 | $29.41 | $24.61 | 681,282 |
2019-08-28 | $29.07 | $29.21 | $29.00 | $29.14 | $24.39 | 800,896 |
2019-08-27 | $29.37 | $29.45 | $29.18 | $29.20 | $24.44 | 655,233 |
2019-08-26 | $29.20 | $29.25 | $29.09 | $29.19 | $24.43 | 894,438 |
2019-08-23 | $29.25 | $29.46 | $28.98 | $29.01 | $24.28 | 1,321,705 |
2019-08-22 | $29.38 | $29.46 | $29.23 | $29.33 | $24.54 | 431,982 |
2019-08-21 | $29.37 | $29.42 | $29.28 | $29.31 | $24.53 | 495,479 |
2019-08-20 | $29.15 | $29.21 | $29.01 | $29.07 | $24.33 | 612,589 |
2019-08-19 | $29.20 | $29.36 | $29.20 | $29.27 | $24.49 | 944,256 |
2019-08-16 | $28.72 | $28.98 | $28.72 | $28.96 | $24.23 | 778,748 |
2019-08-15 | $28.51 | $28.62 | $28.38 | $28.52 | $23.87 | 1,425,163 |
2019-08-14 | $28.85 | $28.85 | $28.58 | $28.58 | $23.92 | 1,484,247 |
2019-08-13 | $29.07 | $29.51 | $29.07 | $29.45 | $24.64 | 1,433,384 |
2019-08-12 | $29.15 | $29.28 | $29.04 | $29.06 | $24.32 | 723,908 |
2019-08-09 | $29.40 | $29.43 | $29.27 | $29.34 | $24.55 | 575,529 |
2019-08-08 | $29.35 | $29.62 | $29.35 | $29.53 | $24.71 | 763,958 |
2019-08-07 | $29.03 | $29.33 | $28.94 | $29.30 | $24.52 | 839,320 |
2019-08-06 | $29.31 | $29.32 | $29.03 | $29.23 | $24.46 | 1,042,181 |
2019-08-05 | $29.46 | $29.46 | $28.96 | $29.11 | $24.36 | 1,050,660 |
2019-08-02 | $29.93 | $29.93 | $29.67 | $29.77 | $24.91 | 625,418 |
2019-08-01 | $30.07 | $30.28 | $29.81 | $29.89 | $25.01 | 743,250 |
2019-07-31 | $30.22 | $30.26 | $29.74 | $29.95 | $25.06 | 1,018,544 |
2019-07-30 | $30.23 | $30.23 | $30.06 | $30.13 | $25.21 | 547,416 |
2019-07-29 | $30.65 | $30.69 | $30.61 | $30.65 | $25.65 | 379,798 |
2019-07-26 | $30.67 | $30.67 | $30.59 | $30.63 | $25.63 | 394,417 |
2019-07-25 | $30.82 | $30.83 | $30.62 | $30.65 | $25.65 | 411,057 |
2019-07-24 | $30.72 | $30.83 | $30.72 | $30.83 | $25.80 | 386,212 |
2019-07-23 | $30.73 | $30.78 | $30.68 | $30.77 | $25.75 | 391,131 |
2019-07-22 | $30.71 | $30.72 | $30.60 | $30.67 | $25.67 | 413,725 |
2019-07-19 | $30.76 | $30.78 | $30.65 | $30.65 | $25.65 | 379,338 |
2019-07-18 | $30.56 | $30.84 | $30.56 | $30.84 | $25.81 | 457,432 |
2019-07-17 | $30.74 | $30.74 | $30.59 | $30.59 | $25.60 | 392,627 |
2019-07-16 | $30.89 | $30.89 | $30.72 | $30.76 | $25.74 | 538,317 |
2019-07-15 | $31.06 | $31.07 | $30.98 | $31.01 | $25.95 | 650,048 |
2019-07-12 | $30.95 | $31.01 | $30.93 | $31.00 | $25.94 | 341,263 |
2019-07-11 | $30.80 | $30.88 | $30.76 | $30.83 | $25.80 | 637,800 |
2019-07-10 | $30.85 | $30.87 | $30.72 | $30.77 | $25.75 | 580,549 |
2019-07-09 | $30.59 | $30.71 | $30.59 | $30.69 | $25.68 | 316,119 |
2019-07-08 | $30.85 | $30.87 | $30.78 | $30.79 | $25.77 | 420,983 |
2019-07-05 | $31.01 | $31.08 | $30.91 | $31.08 | $26.01 | 861,814 |
2019-07-03 | $31.14 | $31.17 | $31.08 | $31.15 | $26.07 | 317,287 |
2019-07-02 | $30.88 | $30.88 | $30.79 | $30.86 | $25.82 | 562,992 |
2019-07-01 | $30.94 | $30.94 | $30.69 | $30.76 | $25.74 | 878,722 |
2019-06-28 | $30.68 | $30.74 | $30.62 | $30.72 | $25.71 | 467,433 |
2019-06-27 | $30.66 | $30.66 | $30.57 | $30.62 | $25.62 | 593,853 |
2019-06-26 | $30.40 | $30.52 | $30.40 | $30.44 | $25.47 | 450,195 |
2019-06-25 | $30.50 | $30.50 | $30.31 | $30.32 | $25.37 | 624,266 |
2019-06-24 | $30.63 | $30.64 | $30.53 | $30.57 | $25.58 | 751,480 |
2019-06-21 | $30.54 | $30.60 | $30.42 | $30.50 | $25.52 | 732,669 |
2019-06-20 | $30.65 | $30.65 | $30.46 | $30.55 | $25.57 | 804,887 |
2019-06-19 | $30.23 | $30.47 | $30.23 | $30.39 | $25.43 | 772,607 |
2019-06-18 | $30.03 | $30.22 | $30.00 | $30.16 | $25.24 | 1,221,535 |
2019-06-17 | $30.03 | $30.03 | $29.88 | $29.90 | $25.02 | 981,639 |
2019-06-14 | $30.88 | $30.88 | $30.73 | $30.78 | $25.15 | 1,428,034 |
2019-06-13 | $31.03 | $31.10 | $30.97 | $31.02 | $25.35 | 261,202 |
2019-06-12 | $31.11 | $31.19 | $31.02 | $31.03 | $25.35 | 459,574 |
2019-06-11 | $31.38 | $31.45 | $31.29 | $31.33 | $25.60 | 366,052 |
2019-06-10 | $31.19 | $31.28 | $31.18 | $31.21 | $25.50 | 303,199 |
2019-06-07 | $31.15 | $31.26 | $31.04 | $31.17 | $25.47 | 557,421 |
2019-06-06 | $30.75 | $30.85 | $30.67 | $30.79 | $25.16 | 686,035 |
2019-06-05 | $30.64 | $30.75 | $30.54 | $30.60 | $25.00 | 495,841 |
2019-06-04 | $30.40 | $30.59 | $30.38 | $30.58 | $24.99 | 317,371 |
2019-06-03 | $30.07 | $30.15 | $29.98 | $30.09 | $24.59 | 904,168 |
2019-05-31 | $29.86 | $30.09 | $29.85 | $30.06 | $24.56 | 699,276 |
2019-05-30 | $30.17 | $30.21 | $30.09 | $30.21 | $24.68 | 871,564 |
2019-05-29 | $30.15 | $30.15 | $29.97 | $30.10 | $24.59 | 477,979 |
2019-05-28 | $30.48 | $30.60 | $30.28 | $30.28 | $24.74 | 389,163 |
2019-05-24 | $30.54 | $30.61 | $30.50 | $30.60 | $25.00 | 469,403 |
2019-05-23 | $30.25 | $30.31 | $30.14 | $30.25 | $24.72 | 622,192 |
2019-05-22 | $30.73 | $30.74 | $30.61 | $30.61 | $25.01 | 417,672 |
2019-05-21 | $30.76 | $30.90 | $30.71 | $30.88 | $25.23 | 567,710 |
2019-05-20 | $30.59 | $30.74 | $30.57 | $30.65 | $25.04 | 582,429 |
2019-05-17 | $30.57 | $30.67 | $30.51 | $30.55 | $24.96 | 810,710 |
2019-05-16 | $30.74 | $30.90 | $30.72 | $30.80 | $25.17 | 509,589 |
2019-05-15 | $30.45 | $30.74 | $30.38 | $30.67 | $25.06 | 479,541 |
2019-05-14 | $30.53 | $30.69 | $30.46 | $30.60 | $25.00 | 702,365 |
2019-05-13 | $30.55 | $30.55 | $30.30 | $30.37 | $24.82 | 575,857 |
2019-05-10 | $30.89 | $31.12 | $30.78 | $31.10 | $25.41 | 520,048 |
2019-05-09 | $30.68 | $30.83 | $30.57 | $30.78 | $25.15 | 844,148 |
2019-05-08 | $30.93 | $31.02 | $30.88 | $30.92 | $25.26 | 354,398 |
2019-05-07 | $31.10 | $31.10 | $30.80 | $30.90 | $25.25 | 486,176 |
2019-05-06 | $31.09 | $31.35 | $31.02 | $31.33 | $25.60 | 429,124 |
2019-05-03 | $31.53 | $31.65 | $31.47 | $31.65 | $25.86 | 365,547 |
2019-05-02 | $31.55 | $31.58 | $31.37 | $31.42 | $25.67 | 461,299 |
2019-05-01 | $31.78 | $31.78 | $31.49 | $31.50 | $25.74 | 423,073 |
2019-04-30 | $31.68 | $31.75 | $31.53 | $31.69 | $25.89 | 401,255 |
2019-04-29 | $31.56 | $31.72 | $31.56 | $31.70 | $25.90 | 452,436 |
2019-04-26 | $31.47 | $31.56 | $31.42 | $31.51 | $25.74 | 401,901 |
2019-04-25 | $31.43 | $31.52 | $31.39 | $31.52 | $25.75 | 413,154 |
2019-04-24 | $31.69 | $31.70 | $31.53 | $31.56 | $25.79 | 425,964 |
2019-04-23 | $31.89 | $31.89 | $31.79 | $31.87 | $26.04 | 477,905 |
2019-04-22 | $31.95 | $32.00 | $31.92 | $31.97 | $26.12 | 373,420 |
2019-04-18 | $31.98 | $32.00 | $31.87 | $31.96 | $26.11 | 581,699 |
2019-04-17 | $32.11 | $32.11 | $31.98 | $32.04 | $26.18 | 395,991 |
2019-04-16 | $32.00 | $32.00 | $31.89 | $31.90 | $26.07 | 541,895 |
2019-04-15 | $31.94 | $31.96 | $31.84 | $31.96 | $26.11 | 507,113 |
2019-04-12 | $31.83 | $31.88 | $31.76 | $31.82 | $26.00 | 685,508 |
2019-04-11 | $31.52 | $31.57 | $31.44 | $31.49 | $25.73 | 475,990 |
2019-04-10 | $31.42 | $31.49 | $31.33 | $31.47 | $25.71 | 419,876 |
2019-04-09 | $31.43 | $31.43 | $31.30 | $31.32 | $25.59 | 367,527 |
2019-04-08 | $31.55 | $31.55 | $31.42 | $31.49 | $25.73 | 359,960 |
2019-04-05 | $31.43 | $31.55 | $31.40 | $31.54 | $25.77 | 450,953 |
2019-04-04 | $31.53 | $31.61 | $31.50 | $31.59 | $25.81 | 551,788 |
2019-04-03 | $31.54 | $31.64 | $31.48 | $31.56 | $25.79 | 474,541 |
2019-04-02 | $31.20 | $31.29 | $31.11 | $31.28 | $25.56 | 587,664 |
2019-04-01 | $31.11 | $31.18 | $31.06 | $31.15 | $25.45 | 512,930 |
2019-03-29 | $30.98 | $30.98 | $30.73 | $30.86 | $25.22 | 506,375 |
2019-03-28 | $30.84 | $30.86 | $30.67 | $30.77 | $25.14 | 379,862 |
2019-03-27 | $31.09 | $31.09 | $30.78 | $30.98 | $25.31 | 747,322 |
2019-03-26 | $31.18 | $31.18 | $30.98 | $31.04 | $25.36 | 442,176 |
2019-03-25 | $31.04 | $31.04 | $30.88 | $30.97 | $25.31 | 421,105 |
2019-03-22 | $31.27 | $31.27 | $30.99 | $31.02 | $25.35 | 613,924 |
2019-03-21 | $31.56 | $31.62 | $31.44 | $31.61 | $25.83 | 454,077 |
2019-03-20 | $31.74 | $31.93 | $31.56 | $31.79 | $25.98 | 490,081 |
2019-03-19 | $32.37 | $32.37 | $32.13 | $32.16 | $26.00 | 657,965 |
2019-03-18 | $32.06 | $32.17 | $32.01 | $32.17 | $26.00 | 401,377 |
2019-03-15 | $31.87 | $32.00 | $31.85 | $31.98 | $25.85 | 745,366 |
2019-03-14 | $31.87 | $31.91 | $31.81 | $31.85 | $25.75 | 550,986 |
2019-03-13 | $31.58 | $31.76 | $31.53 | $31.74 | $25.66 | 510,067 |
2019-03-12 | $31.47 | $31.48 | $31.37 | $31.43 | $25.41 | 529,627 |
2019-03-11 | $31.24 | $31.50 | $31.24 | $31.50 | $25.46 | 371,929 |
2019-03-08 | $31.11 | $31.27 | $31.10 | $31.27 | $25.28 | 351,150 |
2019-03-07 | $31.52 | $31.52 | $31.22 | $31.24 | $25.25 | 539,862 |
2019-03-06 | $31.69 | $31.72 | $31.58 | $31.61 | $25.55 | 450,184 |
2019-03-05 | $31.60 | $31.71 | $31.57 | $31.67 | $25.60 | 500,027 |
2019-03-04 | $31.81 | $31.81 | $31.54 | $31.67 | $25.60 | 501,921 |
2019-03-01 | $31.76 | $31.86 | $31.68 | $31.77 | $25.68 | 385,660 |
2019-02-28 | $31.59 | $31.72 | $31.59 | $31.63 | $25.57 | 618,813 |
2019-02-27 | $31.63 | $31.67 | $31.55 | $31.59 | $25.54 | 603,884 |
2019-02-26 | $31.53 | $31.67 | $31.48 | $31.61 | $25.55 | 807,401 |
2019-02-25 | $31.49 | $31.56 | $31.42 | $31.43 | $25.41 | 443,778 |
2019-02-22 | $31.31 | $31.44 | $31.31 | $31.36 | $25.35 | 466,211 |
2019-02-21 | $31.27 | $31.27 | $31.14 | $31.19 | $25.21 | 592,427 |
2019-02-20 | $31.21 | $31.34 | $31.17 | $31.22 | $25.24 | 874,881 |
2019-02-19 | $31.04 | $31.32 | $30.98 | $31.26 | $25.27 | 1,197,976 |
2019-02-15 | $30.99 | $31.07 | $30.90 | $31.06 | $25.11 | 572,389 |
2019-02-14 | $30.70 | $30.89 | $30.70 | $30.79 | $24.89 | 482,192 |
2019-02-13 | $30.86 | $30.96 | $30.77 | $30.77 | $24.87 | 783,350 |
2019-02-12 | $30.77 | $30.81 | $30.69 | $30.79 | $24.89 | 725,760 |
2019-02-11 | $30.57 | $30.59 | $30.48 | $30.52 | $24.67 | 492,894 |
2019-02-08 | $30.67 | $30.68 | $30.52 | $30.68 | $24.80 | 478,654 |
2019-02-07 | $30.97 | $31.01 | $30.71 | $30.77 | $24.87 | 699,383 |
2019-02-06 | $31.16 | $31.16 | $31.03 | $31.05 | $25.10 | 903,380 |
2019-02-05 | $31.15 | $31.23 | $31.12 | $31.23 | $25.24 | 1,271,551 |
2019-02-04 | $30.75 | $30.96 | $30.72 | $30.93 | $25.00 | 748,974 |
2019-02-01 | $30.85 | $30.94 | $30.79 | $30.86 | $24.95 | 1,385,750 |
2019-01-31 | $30.83 | $30.88 | $30.70 | $30.83 | $24.92 | 1,084,897 |
2019-01-30 | $30.62 | $30.95 | $30.56 | $30.85 | $24.94 | 1,372,639 |
2019-01-29 | $30.59 | $30.62 | $30.48 | $30.48 | $24.64 | 643,634 |
2019-01-28 | $30.33 | $30.40 | $30.24 | $30.36 | $24.54 | 735,669 |
2019-01-25 | $30.40 | $30.54 | $30.40 | $30.51 | $24.66 | 484,367 |
2019-01-24 | $30.22 | $30.32 | $30.14 | $30.23 | $24.44 | 650,308 |
2019-01-23 | $30.20 | $30.29 | $30.06 | $30.21 | $24.42 | 717,726 |
2019-01-22 | $30.14 | $30.18 | $29.94 | $30.00 | $24.25 | 1,284,890 |
2019-01-18 | $30.39 | $30.42 | $30.31 | $30.35 | $24.53 | 722,835 |
2019-01-17 | $29.75 | $30.13 | $29.75 | $30.07 | $24.31 | 581,138 |
2019-01-16 | $29.84 | $29.90 | $29.81 | $29.86 | $24.14 | 584,826 |
2019-01-15 | $29.75 | $29.84 | $29.61 | $29.81 | $24.10 | 643,331 |
2019-01-14 | $29.78 | $29.87 | $29.73 | $29.80 | $24.09 | 862,724 |
2019-01-11 | $29.93 | $30.03 | $29.88 | $29.95 | $24.21 | 1,190,839 |
2019-01-10 | $29.92 | $30.10 | $29.90 | $30.08 | $24.31 | 553,323 |
2019-01-09 | $29.87 | $30.02 | $29.77 | $29.99 | $24.24 | 868,985 |
2019-01-08 | $29.65 | $29.67 | $29.49 | $29.62 | $23.94 | 554,991 |
2019-01-07 | $29.41 | $29.61 | $29.34 | $29.48 | $23.83 | 731,832 |
2019-01-04 | $28.98 | $29.40 | $28.96 | $29.36 | $23.73 | 551,290 |
2019-01-03 | $28.61 | $28.78 | $28.57 | $28.69 | $23.19 | 1,636,119 |
2019-01-02 | $28.41 | $28.65 | $28.34 | $28.64 | $23.15 | 915,544 |
2018-12-31 | $28.87 | $28.88 | $28.62 | $28.71 | $23.21 | 2,760,273 |
2018-12-28 | $28.64 | $28.76 | $28.53 | $28.63 | $23.14 | 4,126,999 |
2018-12-27 | $27.99 | $28.35 | $27.87 | $28.33 | $22.90 | 3,584,062 |
2018-12-26 | $28.01 | $28.61 | $27.83 | $28.61 | $23.13 | 2,438,062 |
2018-12-24 | $28.43 | $28.53 | $27.91 | $27.96 | $22.60 | 1,519,345 |
2018-12-21 | $28.54 | $28.62 | $28.10 | $28.16 | $22.76 | 2,822,551 |
2018-12-20 | $28.88 | $28.97 | $28.63 | $28.67 | $23.18 | 3,420,162 |
2018-12-19 | $29.12 | $29.32 | $28.67 | $28.77 | $23.26 | 2,254,000 |
2018-12-18 | $29.07 | $29.07 | $28.76 | $28.85 | $23.32 | 2,038,881 |
2018-12-17 | $29.74 | $29.80 | $29.33 | $29.41 | $23.39 | 2,437,562 |
2018-12-14 | $29.82 | $29.95 | $29.78 | $29.78 | $23.69 | 1,415,851 |
2018-12-13 | $30.23 | $30.29 | $30.11 | $30.15 | $23.98 | 1,071,396 |
2018-12-12 | $30.08 | $30.34 | $30.08 | $30.15 | $23.98 | 1,376,502 |
2018-12-11 | $29.91 | $30.02 | $29.55 | $29.72 | $23.64 | 2,077,459 |
2018-12-10 | $29.75 | $29.79 | $29.37 | $29.64 | $23.58 | 1,665,360 |
2018-12-07 | $30.27 | $30.44 | $29.96 | $30.04 | $23.90 | 1,782,041 |
2018-12-06 | $30.00 | $30.26 | $29.74 | $30.24 | $24.05 | 1,712,351 |
2018-12-04 | $31.11 | $31.11 | $30.49 | $30.51 | $24.27 | 962,515 |
2018-12-03 | $31.30 | $31.40 | $31.03 | $31.13 | $24.76 | 878,058 |
2018-11-30 | $31.00 | $31.02 | $30.84 | $30.99 | $24.65 | 673,685 |
2018-11-29 | $31.13 | $31.23 | $31.03 | $31.14 | $24.77 | 1,171,880 |
2018-11-28 | $30.86 | $31.33 | $30.74 | $31.31 | $24.91 | 1,244,262 |
2018-11-27 | $30.86 | $30.93 | $30.73 | $30.93 | $24.60 | 913,173 |
2018-11-26 | $30.90 | $31.03 | $30.86 | $30.95 | $24.62 | 644,523 |
2018-11-23 | $30.53 | $30.66 | $30.50 | $30.58 | $24.32 | 267,457 |
2018-11-21 | $30.78 | $30.97 | $30.76 | $30.85 | $24.54 | 568,821 |
2018-11-20 | $30.63 | $30.69 | $30.37 | $30.45 | $24.22 | 896,574 |
2018-11-19 | $31.04 | $31.10 | $30.83 | $30.93 | $24.60 | 613,219 |
2018-11-16 | $31.02 | $31.23 | $31.01 | $31.19 | $24.81 | 1,827,886 |
2018-11-15 | $30.95 | $31.29 | $30.82 | $31.21 | $24.83 | 855,688 |
2018-11-14 | $31.45 | $31.54 | $31.13 | $31.33 | $24.92 | 529,850 |
2018-11-13 | $31.28 | $31.47 | $31.18 | $31.22 | $24.83 | 1,076,557 |
2018-11-12 | $31.49 | $31.49 | $31.16 | $31.20 | $24.82 | 544,626 |
2018-11-09 | $31.60 | $31.71 | $31.48 | $31.63 | $25.16 | 638,347 |
2018-11-08 | $31.80 | $31.92 | $31.59 | $31.65 | $25.18 | 446,616 |
2018-11-07 | $31.74 | $31.86 | $31.67 | $31.85 | $25.34 | 741,067 |
2018-11-06 | $31.32 | $31.44 | $31.23 | $31.43 | $25.00 | 799,370 |
2018-11-05 | $31.24 | $31.41 | $31.24 | $31.35 | $24.94 | 384,221 |
2018-11-02 | $31.21 | $31.30 | $30.91 | $31.09 | $24.73 | 507,859 |
2018-11-01 | $31.12 | $31.19 | $31.01 | $31.18 | $24.80 | 1,082,899 |
2018-10-31 | $30.77 | $30.89 | $30.73 | $30.73 | $24.44 | 759,706 |
2018-10-30 | $30.42 | $30.68 | $30.38 | $30.67 | $24.40 | 686,652 |
2018-10-29 | $30.58 | $30.68 | $30.04 | $30.25 | $24.06 | 939,746 |
2018-10-26 | $29.97 | $30.39 | $29.85 | $30.25 | $24.06 | 791,243 |
2018-10-25 | $30.26 | $30.50 | $30.15 | $30.35 | $24.14 | 652,408 |
2018-10-24 | $30.76 | $30.79 | $30.18 | $30.20 | $24.02 | 646,853 |
2018-10-23 | $30.80 | $31.01 | $30.60 | $30.89 | $24.57 | 929,213 |
2018-10-22 | $31.19 | $31.30 | $31.01 | $31.10 | $24.74 | 445,402 |
2018-10-19 | $31.25 | $31.47 | $31.21 | $31.35 | $24.94 | 516,837 |
2018-10-18 | $31.35 | $31.45 | $30.96 | $31.06 | $24.71 | 647,920 |
2018-10-17 | $31.58 | $31.67 | $31.39 | $31.49 | $25.05 | 557,615 |
2018-10-16 | $31.53 | $31.73 | $31.52 | $31.69 | $25.21 | 508,708 |
2018-10-15 | $31.09 | $31.25 | $31.06 | $31.16 | $24.79 | 691,582 |
2018-10-12 | $31.21 | $31.32 | $30.80 | $31.06 | $24.71 | 829,173 |
2018-10-11 | $31.31 | $31.43 | $30.82 | $30.97 | $24.64 | 1,113,598 |
2018-10-10 | $31.91 | $32.03 | $31.41 | $31.43 | $25.00 | 1,031,250 |
2018-10-09 | $31.60 | $31.86 | $31.53 | $31.79 | $25.29 | 469,900 |
2018-10-08 | $31.73 | $31.91 | $31.68 | $31.90 | $25.37 | 351,669 |
2018-10-05 | $32.15 | $32.22 | $31.99 | $32.09 | $25.53 | 417,286 |
2018-10-04 | $32.32 | $32.46 | $32.11 | $32.22 | $25.63 | 677,165 |
2018-10-03 | $32.61 | $32.71 | $32.49 | $32.50 | $25.85 | 802,692 |
2018-10-02 | $32.50 | $32.53 | $32.40 | $32.49 | $25.84 | 528,558 |
2018-10-01 | $32.70 | $32.77 | $32.58 | $32.63 | $25.96 | 612,490 |
2018-09-28 | $32.65 | $32.77 | $32.60 | $32.63 | $25.96 | 402,295 |
2018-09-27 | $32.96 | $33.11 | $32.92 | $32.93 | $26.19 | 380,351 |
2018-09-26 | $32.97 | $33.16 | $32.84 | $32.95 | $26.21 | 459,767 |
2018-09-25 | $33.41 | $33.46 | $33.32 | $33.33 | $26.25 | 395,827 |
2018-09-24 | $33.28 | $33.36 | $33.15 | $33.15 | $26.11 | 325,220 |
2018-09-21 | $33.15 | $33.23 | $33.14 | $33.16 | $26.12 | 474,289 |
2018-09-20 | $33.21 | $33.36 | $33.18 | $33.31 | $26.24 | 479,596 |
2018-09-19 | $32.90 | $32.99 | $32.88 | $32.94 | $25.95 | 307,603 |
2018-09-18 | $32.82 | $32.97 | $32.82 | $32.94 | $25.95 | 460,447 |
2018-09-17 | $32.76 | $32.87 | $32.70 | $32.70 | $25.76 | 341,135 |
2018-09-14 | $32.49 | $32.53 | $32.33 | $32.39 | $25.51 | 474,285 |
2018-09-13 | $32.51 | $32.62 | $32.39 | $32.51 | $25.61 | 313,121 |
2018-09-12 | $32.29 | $32.53 | $32.29 | $32.42 | $25.54 | 263,575 |
2018-09-11 | $32.06 | $32.30 | $32.05 | $32.30 | $25.44 | 386,134 |
2018-09-10 | $32.27 | $32.35 | $32.21 | $32.26 | $25.41 | 370,475 |
2018-09-07 | $31.91 | $32.03 | $31.82 | $31.92 | $25.14 | 335,881 |
2018-09-06 | $32.25 | $32.31 | $32.04 | $32.18 | $25.35 | 390,835 |
2018-09-05 | $32.32 | $32.38 | $32.18 | $32.29 | $25.44 | 390,279 |
2018-09-04 | $32.20 | $32.35 | $32.17 | $32.34 | $25.47 | 404,917 |
2018-08-31 | $32.66 | $32.81 | $32.50 | $32.62 | $25.70 | 573,673 |
2018-08-30 | $33.00 | $33.02 | $32.87 | $32.93 | $25.94 | 323,243 |
2018-08-29 | $32.98 | $33.17 | $32.96 | $33.17 | $26.13 | 394,224 |
2018-08-28 | $33.13 | $33.20 | $32.99 | $33.00 | $25.99 | 367,811 |
2018-08-27 | $32.95 | $33.13 | $32.93 | $33.12 | $26.09 | 331,065 |
2018-08-24 | $32.73 | $32.85 | $32.70 | $32.81 | $25.84 | 475,901 |
2018-08-23 | $32.78 | $32.79 | $32.60 | $32.62 | $25.70 | 348,245 |
2018-08-22 | $33.03 | $33.05 | $32.94 | $33.02 | $26.01 | 337,763 |
2018-08-21 | $32.89 | $33.02 | $32.83 | $32.91 | $25.92 | 309,633 |
2018-08-20 | $32.65 | $32.68 | $32.59 | $32.64 | $25.71 | 408,138 |
2018-08-17 | $32.25 | $32.59 | $32.25 | $32.53 | $25.62 | 399,198 |
2018-08-16 | $32.25 | $32.41 | $32.25 | $32.29 | $25.44 | 1,118,572 |
2018-08-15 | $32.05 | $32.20 | $31.85 | $32.04 | $25.24 | 1,344,848 |
2018-08-14 | $32.35 | $32.46 | $32.27 | $32.33 | $25.47 | 358,530 |
2018-08-13 | $32.44 | $32.52 | $32.28 | $32.34 | $25.47 | 389,453 |
2018-08-10 | $32.49 | $32.58 | $32.38 | $32.47 | $25.58 | 392,907 |
2018-08-09 | $33.10 | $33.19 | $32.99 | $33.02 | $26.01 | 210,133 |
2018-08-08 | $33.00 | $33.17 | $32.98 | $33.13 | $26.10 | 471,173 |
2018-08-07 | $33.11 | $33.19 | $33.04 | $33.07 | $26.05 | 333,647 |
2018-08-06 | $32.69 | $32.90 | $32.69 | $32.84 | $25.87 | 661,360 |
2018-08-03 | $32.74 | $32.91 | $32.74 | $32.90 | $25.92 | 347,448 |
2018-08-02 | $32.74 | $32.87 | $32.70 | $32.87 | $25.89 | 392,668 |
2018-08-01 | $33.14 | $33.16 | $33.05 | $33.06 | $26.04 | 428,948 |
2018-07-31 | $33.39 | $33.43 | $33.32 | $33.33 | $26.25 | 433,864 |
2018-07-30 | $33.13 | $33.25 | $33.12 | $33.13 | $26.10 | 275,944 |
2018-07-27 | $32.96 | $33.08 | $32.92 | $32.97 | $25.97 | 422,898 |
2018-07-26 | $32.71 | $32.80 | $32.68 | $32.69 | $25.75 | 347,606 |
2018-07-25 | $32.66 | $33.02 | $32.61 | $32.97 | $25.97 | 507,233 |
2018-07-24 | $32.67 | $32.82 | $32.63 | $32.69 | $25.75 | 372,434 |
2018-07-23 | $32.58 | $32.66 | $32.52 | $32.60 | $25.68 | 424,827 |
2018-07-20 | $32.54 | $32.72 | $32.54 | $32.69 | $25.75 | 341,420 |
2018-07-19 | $32.34 | $32.47 | $32.30 | $32.41 | $25.53 | 997,160 |
2018-07-18 | $32.47 | $32.61 | $32.44 | $32.58 | $25.66 | 462,044 |
2018-07-17 | $32.53 | $32.65 | $32.48 | $32.60 | $25.68 | 441,782 |
2018-07-16 | $32.57 | $32.67 | $32.55 | $32.62 | $25.70 | 409,591 |
2018-07-13 | $32.63 | $32.70 | $32.53 | $32.70 | $25.76 | 326,595 |
2018-07-12 | $32.68 | $32.76 | $32.57 | $32.72 | $25.77 | 275,904 |
2018-07-11 | $32.56 | $32.69 | $32.33 | $32.38 | $25.51 | 642,084 |
2018-07-10 | $32.89 | $32.94 | $32.84 | $32.93 | $25.94 | 462,841 |
2018-07-09 | $33.03 | $33.03 | $32.91 | $33.01 | $26.00 | 444,459 |
2018-07-06 | $32.60 | $32.84 | $32.60 | $32.80 | $25.84 | 515,648 |
2018-07-05 | $32.47 | $32.57 | $32.45 | $32.53 | $25.62 | 435,307 |
2018-07-03 | $32.12 | $32.22 | $32.03 | $32.06 | $25.25 | 389,119 |
2018-07-02 | $31.70 | $31.83 | $31.67 | $31.82 | $25.06 | 600,980 |
2018-06-29 | $32.05 | $32.19 | $32.03 | $32.05 | $25.25 | 646,280 |
2018-06-28 | $31.87 | $31.99 | $31.80 | $31.95 | $25.17 | 513,257 |
2018-06-27 | $32.13 | $32.24 | $31.78 | $31.79 | $25.04 | 702,745 |
2018-06-26 | $32.23 | $32.25 | $32.07 | $32.14 | $25.32 | 671,240 |
2018-06-25 | $32.32 | $32.34 | $31.98 | $32.05 | $25.25 | 1,266,656 |
2018-06-22 | $32.40 | $32.54 | $32.32 | $32.42 | $25.54 | 749,700 |
2018-06-21 | $32.18 | $32.18 | $31.99 | $32.03 | $25.23 | 1,215,209 |
2018-06-20 | $32.32 | $32.38 | $32.21 | $32.26 | $25.41 | 400,449 |
2018-06-19 | $32.08 | $32.23 | $32.00 | $32.23 | $25.39 | 533,304 |
2018-06-18 | $32.87 | $33.02 | $32.80 | $33.00 | $25.51 | 715,780 |
2018-06-15 | $33.09 | $33.20 | $33.01 | $33.09 | $25.58 | 562,919 |
2018-06-14 | $33.36 | $33.48 | $33.27 | $33.30 | $25.74 | 411,886 |
2018-06-13 | $33.43 | $33.50 | $33.25 | $33.38 | $25.80 | 533,375 |
2018-06-12 | $33.51 | $33.56 | $33.35 | $33.40 | $25.82 | 758,941 |
2018-06-11 | $33.44 | $33.65 | $33.44 | $33.59 | $25.97 | 409,682 |
2018-06-08 | $33.33 | $33.45 | $33.27 | $33.39 | $25.81 | 483,451 |
2018-06-07 | $33.47 | $33.58 | $33.28 | $33.35 | $25.78 | 483,257 |
2018-06-06 | $33.31 | $33.48 | $33.27 | $33.48 | $25.88 | 718,991 |
2018-06-05 | $33.23 | $33.28 | $33.14 | $33.22 | $25.68 | 1,297,034 |
2018-06-04 | $33.44 | $33.56 | $33.36 | $33.37 | $25.80 | 1,046,873 |
2018-06-01 | $33.15 | $33.25 | $33.03 | $33.15 | $25.63 | 1,302,145 |
2018-05-31 | $33.05 | $33.18 | $32.88 | $33.08 | $25.57 | 501,582 |
2018-05-30 | $32.91 | $33.29 | $32.91 | $33.24 | $25.70 | 596,970 |
2018-05-29 | $32.76 | $32.88 | $32.45 | $32.58 | $25.19 | 706,720 |
2018-05-25 | $33.42 | $33.43 | $33.28 | $33.36 | $25.79 | 254,200 |
2018-05-24 | $33.78 | $33.79 | $33.56 | $33.72 | $26.06 | 820,646 |
2018-05-23 | $33.79 | $33.84 | $33.65 | $33.83 | $26.15 | 484,680 |
2018-05-22 | $34.24 | $34.24 | $34.05 | $34.08 | $26.35 | 698,857 |
2018-05-21 | $34.06 | $34.15 | $34.05 | $34.13 | $26.38 | 245,114 |
2018-05-18 | $33.88 | $33.93 | $33.84 | $33.87 | $26.18 | 337,265 |
2018-05-17 | $33.98 | $34.11 | $33.97 | $34.04 | $26.31 | 523,773 |
2018-05-16 | $33.86 | $33.99 | $33.83 | $33.96 | $26.25 | 311,033 |
2018-05-15 | $33.93 | $34.09 | $33.84 | $34.00 | $26.28 | 387,977 |
2018-05-14 | $34.28 | $34.37 | $34.22 | $34.22 | $26.45 | 352,053 |
2018-05-11 | $34.26 | $34.26 | $34.15 | $34.23 | $26.46 | 469,885 |
2018-05-10 | $34.05 | $34.19 | $33.98 | $34.19 | $26.43 | 394,795 |
2018-05-09 | $33.92 | $34.10 | $33.89 | $34.04 | $26.31 | 1,581,928 |
2018-05-08 | $33.83 | $33.92 | $33.74 | $33.92 | $26.22 | 758,281 |
2018-05-07 | $33.97 | $34.13 | $33.97 | $34.04 | $26.31 | 424,115 |
2018-05-04 | $33.70 | $34.08 | $33.70 | $34.04 | $26.31 | 305,484 |
2018-05-03 | $33.95 | $34.09 | $33.72 | $34.03 | $26.31 | 295,216 |
2018-05-02 | $34.04 | $34.18 | $33.87 | $33.91 | $26.21 | 483,251 |
2018-05-01 | $33.99 | $34.02 | $33.77 | $34.00 | $26.28 | 1,248,522 |
2018-04-30 | $34.15 | $34.19 | $34.00 | $34.01 | $26.29 | 365,374 |
2018-04-27 | $34.06 | $34.26 | $34.04 | $34.23 | $26.46 | 301,662 |
2018-04-26 | $34.07 | $34.11 | $33.94 | $34.07 | $26.34 | 397,528 |
2018-04-25 | $33.87 | $33.96 | $33.75 | $33.92 | $26.22 | 410,628 |
2018-04-24 | $34.15 | $34.17 | $33.86 | $33.96 | $26.25 | 633,253 |
2018-04-23 | $34.03 | $34.11 | $33.96 | $34.02 | $26.30 | 2,050,527 |
2018-04-20 | $33.96 | $34.05 | $33.91 | $33.94 | $26.24 | 303,547 |
2018-04-19 | $34.24 | $34.32 | $34.06 | $34.13 | $26.38 | 336,008 |
2018-04-18 | $34.18 | $34.31 | $34.18 | $34.26 | $26.48 | 413,774 |
2018-04-17 | $33.96 | $34.16 | $33.96 | $34.12 | $26.38 | 549,907 |
2018-04-16 | $33.93 | $33.99 | $33.86 | $33.94 | $26.24 | 799,649 |
2018-04-13 | $33.92 | $33.98 | $33.76 | $33.85 | $26.17 | 457,197 |
2018-04-12 | $33.74 | $33.89 | $33.74 | $33.84 | $26.16 | 486,103 |
2018-04-11 | $33.79 | $33.88 | $33.68 | $33.70 | $26.05 | 513,863 |
2018-04-10 | $33.65 | $33.83 | $33.60 | $33.78 | $26.11 | 1,035,488 |
2018-04-09 | $33.40 | $33.60 | $33.35 | $33.37 | $25.80 | 669,541 |
2018-04-06 | $33.22 | $33.40 | $33.01 | $33.09 | $25.58 | 533,234 |
2018-04-05 | $33.05 | $33.25 | $33.03 | $33.19 | $25.66 | 666,753 |
2018-04-04 | $32.58 | $33.10 | $32.58 | $33.10 | $25.59 | 950,558 |
2018-04-03 | $32.75 | $32.92 | $32.67 | $32.88 | $25.42 | 1,057,517 |
2018-04-02 | $32.86 | $33.10 | $32.39 | $32.56 | $25.17 | 1,556,623 |
2018-03-29 | $32.98 | $33.12 | $32.90 | $33.01 | $25.52 | 1,400,958 |
2018-03-28 | $32.89 | $33.14 | $32.78 | $32.87 | $25.41 | 811,988 |
2018-03-27 | $33.05 | $33.09 | $32.53 | $32.64 | $25.23 | 676,729 |
2018-03-26 | $32.96 | $33.06 | $32.64 | $33.06 | $25.56 | 603,838 |
2018-03-23 | $32.74 | $32.86 | $32.40 | $32.40 | $25.05 | 961,741 |
2018-03-22 | $32.79 | $32.91 | $32.56 | $32.57 | $25.18 | 838,564 |
2018-03-21 | $33.45 | $33.63 | $33.37 | $33.54 | $25.69 | 1,022,150 |
2018-03-20 | $33.44 | $33.47 | $33.33 | $33.40 | $25.58 | 441,852 |
2018-03-19 | $33.54 | $33.59 | $33.34 | $33.51 | $25.67 | 524,053 |
2018-03-16 | $33.43 | $33.68 | $33.43 | $33.57 | $25.71 | 480,713 |
2018-03-15 | $33.64 | $33.72 | $33.50 | $33.57 | $25.71 | 469,899 |
2018-03-14 | $33.84 | $33.93 | $33.58 | $33.67 | $25.79 | 391,577 |
2018-03-13 | $33.94 | $34.02 | $33.59 | $33.62 | $25.75 | 526,487 |
2018-03-12 | $33.84 | $33.88 | $33.78 | $33.82 | $25.91 | 452,120 |
2018-03-09 | $33.73 | $33.81 | $33.62 | $33.81 | $25.90 | 644,812 |
2018-03-08 | $33.73 | $33.73 | $33.49 | $33.62 | $25.75 | 629,924 |
2018-03-07 | $33.50 | $33.64 | $33.35 | $33.60 | $25.74 | 549,346 |
2018-03-06 | $33.54 | $33.67 | $33.45 | $33.55 | $25.70 | 360,128 |
2018-03-05 | $32.96 | $33.42 | $32.96 | $33.37 | $25.56 | 519,271 |
2018-03-02 | $32.97 | $33.24 | $32.90 | $33.22 | $25.45 | 611,131 |
2018-03-01 | $33.39 | $33.52 | $32.94 | $33.18 | $25.42 | 896,717 |
2018-02-28 | $33.96 | $33.96 | $33.39 | $33.39 | $25.58 | 2,259,280 |
2018-02-27 | $34.21 | $34.21 | $33.83 | $33.84 | $25.92 | 673,247 |
2018-02-26 | $34.18 | $34.35 | $34.08 | $34.34 | $26.30 | 824,529 |
2018-02-23 | $33.96 | $34.17 | $33.88 | $34.14 | $26.15 | 343,817 |
2018-02-22 | $33.75 | $33.98 | $33.72 | $33.78 | $25.88 | 699,182 |
2018-02-21 | $33.83 | $34.09 | $33.58 | $33.58 | $25.72 | 542,699 |
2018-02-20 | $33.74 | $33.89 | $33.59 | $33.68 | $25.80 | 756,544 |
2018-02-16 | $33.88 | $34.10 | $33.77 | $33.92 | $25.98 | 902,143 |
2018-02-15 | $33.95 | $33.97 | $33.62 | $33.95 | $26.01 | 468,062 |
2018-02-14 | $33.07 | $33.82 | $33.07 | $33.78 | $25.88 | 849,519 |
2018-02-13 | $33.13 | $33.27 | $33.12 | $33.23 | $25.45 | 445,541 |
2018-02-12 | $33.01 | $33.33 | $32.96 | $33.25 | $25.47 | 504,329 |
2018-02-09 | $32.89 | $33.09 | $32.19 | $32.99 | $25.27 | 2,108,438 |
2018-02-08 | $33.74 | $33.74 | $32.82 | $32.83 | $25.15 | 963,082 |
2018-02-07 | $33.66 | $33.87 | $33.45 | $33.52 | $25.68 | 708,924 |
2018-02-06 | $33.20 | $33.96 | $33.00 | $33.88 | $25.95 | 1,620,788 |
2018-02-05 | $34.34 | $34.43 | $33.28 | $33.30 | $25.51 | 1,181,624 |
2018-02-02 | $35.13 | $35.13 | $34.69 | $34.69 | $26.57 | 860,254 |
2018-02-01 | $35.31 | $35.49 | $35.23 | $35.47 | $27.17 | 885,333 |
2018-01-31 | $35.49 | $35.49 | $35.17 | $35.24 | $26.99 | 702,511 |
2018-01-30 | $35.45 | $35.47 | $35.19 | $35.22 | $26.98 | 846,853 |
2018-01-29 | $35.64 | $35.64 | $35.46 | $35.52 | $27.21 | 677,310 |
2018-01-26 | $35.76 | $35.90 | $35.75 | $35.88 | $27.48 | 714,576 |
2018-01-25 | $35.90 | $35.93 | $35.49 | $35.59 | $27.26 | 717,736 |
2018-01-24 | $35.78 | $35.80 | $35.56 | $35.70 | $27.35 | 516,471 |
2018-01-23 | $35.44 | $35.52 | $35.36 | $35.50 | $27.19 | 616,141 |
2018-01-22 | $35.24 | $35.46 | $35.24 | $35.45 | $27.15 | 624,855 |
2018-01-19 | $35.21 | $35.23 | $35.09 | $35.18 | $26.95 | 543,857 |
2018-01-18 | $35.11 | $35.17 | $35.01 | $35.09 | $26.88 | 904,543 |
2018-01-17 | $35.07 | $35.27 | $34.91 | $35.11 | $26.89 | 611,705 |
2018-01-16 | $35.05 | $35.16 | $34.88 | $34.92 | $26.75 | 991,936 |
2018-01-12 | $34.76 | $35.00 | $34.73 | $35.00 | $26.81 | 476,360 |
2018-01-11 | $34.44 | $34.56 | $34.35 | $34.55 | $26.47 | 943,867 |
2018-01-10 | $34.37 | $34.45 | $34.26 | $34.29 | $26.27 | 473,123 |
2018-01-09 | $34.53 | $34.54 | $34.42 | $34.51 | $26.43 | 978,933 |
2018-01-08 | $34.58 | $34.58 | $34.45 | $34.54 | $26.46 | 854,412 |
2018-01-05 | $34.61 | $34.71 | $34.54 | $34.68 | $26.56 | 661,075 |
2018-01-04 | $34.41 | $34.47 | $34.30 | $34.43 | $26.37 | 698,536 |
2018-01-03 | $34.12 | $34.22 | $34.07 | $34.19 | $26.19 | 651,364 |
2018-01-02 | $33.95 | $34.13 | $33.94 | $34.11 | $26.13 | 483,671 |
2017-12-29 | $33.97 | $33.97 | $33.77 | $33.79 | $25.88 | 445,370 |
2017-12-28 | $33.82 | $33.82 | $33.69 | $33.75 | $25.85 | 625,594 |
2017-12-27 | $33.56 | $33.67 | $33.56 | $33.62 | $25.75 | 372,665 |
2017-12-26 | $33.59 | $33.59 | $33.49 | $33.53 | $25.68 | 445,818 |
2017-12-22 | $33.54 | $33.54 | $33.35 | $33.51 | $25.67 | 584,590 |
2017-12-21 | $33.39 | $33.54 | $33.34 | $33.45 | $25.62 | 481,722 |
2017-12-20 | $33.77 | $33.77 | $33.63 | $33.65 | $25.49 | 438,738 |
2017-12-19 | $33.71 | $33.75 | $33.60 | $33.68 | $25.51 | 440,508 |
2017-12-18 | $33.70 | $33.75 | $33.63 | $33.64 | $25.48 | 511,045 |
2017-12-15 | $33.47 | $33.50 | $33.38 | $33.45 | $25.34 | 362,334 |
2017-12-14 | $33.70 | $33.72 | $33.48 | $33.50 | $25.37 | 306,475 |
2017-12-13 | $33.65 | $33.72 | $33.53 | $33.63 | $25.47 | 352,318 |
2017-12-12 | $33.57 | $33.59 | $33.52 | $33.58 | $25.44 | 440,046 |
2017-12-11 | $33.48 | $33.55 | $33.46 | $33.53 | $25.40 | 287,508 |
2017-12-08 | $33.49 | $33.52 | $33.40 | $33.52 | $25.39 | 365,136 |
2017-12-07 | $33.31 | $33.40 | $33.21 | $33.33 | $25.25 | 454,382 |
2017-12-06 | $33.30 | $33.31 | $33.19 | $33.22 | $25.16 | 484,568 |
2017-12-05 | $33.34 | $33.48 | $33.29 | $33.30 | $25.22 | 898,516 |
2017-12-04 | $33.60 | $33.62 | $33.43 | $33.43 | $25.32 | 450,944 |
2017-12-01 | $33.49 | $33.63 | $33.45 | $33.57 | $25.43 | 990,199 |
2017-11-30 | $33.67 | $33.73 | $33.53 | $33.56 | $25.42 | 1,265,149 |
2017-11-29 | $33.58 | $33.63 | $33.48 | $33.49 | $25.37 | 653,305 |
2017-11-28 | $33.44 | $33.58 | $33.43 | $33.53 | $25.40 | 604,499 |
2017-11-27 | $33.50 | $33.50 | $33.28 | $33.28 | $25.21 | 496,041 |
2017-11-24 | $33.41 | $33.47 | $33.41 | $33.44 | $25.33 | 150,424 |
2017-11-22 | $33.37 | $33.37 | $33.22 | $33.33 | $25.25 | 367,182 |
2017-11-21 | $33.20 | $33.22 | $33.07 | $33.11 | $25.08 | 428,812 |
2017-11-20 | $33.07 | $33.07 | $32.98 | $32.98 | $24.98 | 347,798 |
2017-11-17 | $33.06 | $33.08 | $32.96 | $33.04 | $25.03 | 517,841 |
2017-11-16 | $33.13 | $33.24 | $33.13 | $33.23 | $25.17 | 817,264 |
2017-11-15 | $32.99 | $33.06 | $32.93 | $33.02 | $25.01 | 620,791 |
2017-11-14 | $33.08 | $33.14 | $32.99 | $33.12 | $25.09 | 435,299 |
2017-11-13 | $33.00 | $33.11 | $32.93 | $33.09 | $25.06 | 469,423 |
2017-11-10 | $33.34 | $33.34 | $33.21 | $33.31 | $25.23 | 351,774 |
2017-11-09 | $33.28 | $33.39 | $33.23 | $33.36 | $25.27 | 671,930 |
2017-11-08 | $33.45 | $33.52 | $33.36 | $33.47 | $25.35 | 754,914 |
2017-11-07 | $33.53 | $33.53 | $33.35 | $33.42 | $25.31 | 419,474 |
2017-11-06 | $33.38 | $33.62 | $33.37 | $33.62 | $25.47 | 414,000 |
2017-11-03 | $33.53 | $33.53 | $33.36 | $33.45 | $25.34 | 342,540 |
2017-11-02 | $33.45 | $33.58 | $33.45 | $33.58 | $25.44 | 770,927 |
2017-11-01 | $33.63 | $33.66 | $33.47 | $33.50 | $25.37 | 503,704 |
2017-10-31 | $33.41 | $33.52 | $33.39 | $33.49 | $25.37 | 493,836 |
2017-10-30 | $33.20 | $33.42 | $33.20 | $33.40 | $25.30 | 440,211 |
2017-10-27 | $33.20 | $33.26 | $33.06 | $33.25 | $25.19 | 546,987 |
2017-10-26 | $33.50 | $33.50 | $33.34 | $33.35 | $25.26 | 480,853 |
2017-10-25 | $33.66 | $33.66 | $33.34 | $33.46 | $25.34 | 632,886 |
2017-10-24 | $33.73 | $33.73 | $33.62 | $33.67 | $25.50 | 529,334 |
2017-10-23 | $33.85 | $33.85 | $33.67 | $33.68 | $25.51 | 536,378 |
2017-10-20 | $33.83 | $33.96 | $33.81 | $33.84 | $25.63 | 319,707 |
2017-10-19 | $33.83 | $33.91 | $33.76 | $33.87 | $25.65 | 445,288 |
2017-10-18 | $33.88 | $33.90 | $33.79 | $33.87 | $25.65 | 458,981 |
2017-10-17 | $33.85 | $33.85 | $33.76 | $33.83 | $25.62 | 395,159 |
2017-10-16 | $33.97 | $33.97 | $33.82 | $33.86 | $25.65 | 415,931 |
2017-10-13 | $34.01 | $34.03 | $33.96 | $33.98 | $25.74 | 385,062 |
2017-10-12 | $33.88 | $33.94 | $33.80 | $33.87 | $25.65 | 441,806 |
2017-10-11 | $33.87 | $33.94 | $33.81 | $33.93 | $25.70 | 604,236 |
2017-10-10 | $33.72 | $33.84 | $33.66 | $33.83 | $25.62 | 541,098 |
2017-10-09 | $33.55 | $33.56 | $33.48 | $33.48 | $25.36 | 435,435 |
2017-10-06 | $33.45 | $33.53 | $33.35 | $33.53 | $25.40 | 427,183 |
2017-10-05 | $33.58 | $33.62 | $33.53 | $33.58 | $25.44 | 513,019 |
2017-10-04 | $33.65 | $33.65 | $33.58 | $33.62 | $25.47 | 518,293 |
2017-10-03 | $33.75 | $33.82 | $33.72 | $33.82 | $25.62 | 446,950 |
2017-10-02 | $33.68 | $33.79 | $33.61 | $33.76 | $25.57 | 497,931 |
2017-09-29 | $33.71 | $33.81 | $33.63 | $33.76 | $25.57 | 495,225 |
2017-09-28 | $33.47 | $33.60 | $33.45 | $33.57 | $25.43 | 544,093 |
2017-09-27 | $33.38 | $33.49 | $33.36 | $33.45 | $25.34 | 555,564 |
2017-09-26 | $33.52 | $33.52 | $33.36 | $33.47 | $25.35 | 558,672 |
2017-09-25 | $33.82 | $33.96 | $33.74 | $33.84 | $25.43 | 470,971 |
2017-09-22 | $34.02 | $34.09 | $33.97 | $33.98 | $25.54 | 488,609 |
2017-09-21 | $33.81 | $33.90 | $33.76 | $33.87 | $25.46 | 563,716 |
2017-09-20 | $34.12 | $34.21 | $33.81 | $34.02 | $25.57 | 687,914 |
2017-09-19 | $34.02 | $34.10 | $34.00 | $34.08 | $25.61 | 675,121 |
2017-09-18 | $33.92 | $34.03 | $33.80 | $33.88 | $25.46 | 448,376 |
2017-09-15 | $33.93 | $33.93 | $33.80 | $33.88 | $25.46 | 927,157 |
2017-09-14 | $33.69 | $33.81 | $33.66 | $33.81 | $25.41 | 428,328 |
2017-09-13 | $33.94 | $33.94 | $33.72 | $33.75 | $25.37 | 857,810 |
2017-09-12 | $34.14 | $34.14 | $33.88 | $34.03 | $25.58 | 469,269 |
2017-09-11 | $33.81 | $33.93 | $33.72 | $33.91 | $25.49 | 502,462 |
2017-09-08 | $33.70 | $33.70 | $33.61 | $33.63 | $25.28 | 586,157 |
2017-09-07 | $33.63 | $33.66 | $33.55 | $33.66 | $25.30 | 465,003 |
2017-09-06 | $33.28 | $33.41 | $33.22 | $33.34 | $25.06 | 502,355 |
2017-09-05 | $33.36 | $33.39 | $33.06 | $33.17 | $24.93 | 1,123,324 |
2017-09-01 | $33.49 | $33.50 | $33.36 | $33.42 | $25.12 | 357,061 |
2017-08-31 | $33.21 | $33.36 | $33.12 | $33.31 | $25.04 | 1,120,254 |
2017-08-30 | $33.02 | $33.11 | $33.02 | $33.09 | $24.87 | 626,674 |
2017-08-29 | $33.06 | $33.24 | $33.05 | $33.18 | $24.94 | 431,751 |
2017-08-28 | $33.43 | $33.45 | $33.36 | $33.41 | $25.11 | 539,237 |
2017-08-25 | $33.34 | $33.50 | $33.28 | $33.43 | $25.13 | 552,006 |
2017-08-24 | $33.35 | $33.39 | $33.23 | $33.24 | $24.98 | 410,158 |
2017-08-23 | $33.17 | $33.32 | $33.10 | $33.29 | $25.02 | 518,180 |
2017-08-22 | $33.28 | $33.32 | $33.23 | $33.30 | $25.03 | 1,705,631 |
2017-08-21 | $33.25 | $33.31 | $33.17 | $33.28 | $25.01 | 403,437 |
2017-08-18 | $33.18 | $33.33 | $33.13 | $33.23 | $24.98 | 415,144 |
2017-08-17 | $33.44 | $33.46 | $33.11 | $33.12 | $24.89 | 553,922 |
2017-08-16 | $33.36 | $33.51 | $33.33 | $33.47 | $25.16 | 455,099 |
2017-08-15 | $33.23 | $33.23 | $33.08 | $33.19 | $24.94 | 458,668 |
2017-08-14 | $33.21 | $33.30 | $33.15 | $33.21 | $24.96 | 411,784 |
2017-08-11 | $33.00 | $33.03 | $32.87 | $32.98 | $24.79 | 486,005 |
2017-08-10 | $33.28 | $33.32 | $33.03 | $33.04 | $24.83 | 529,378 |
2017-08-09 | $33.45 | $33.48 | $33.27 | $33.48 | $25.16 | 508,735 |
2017-08-08 | $33.66 | $33.67 | $33.49 | $33.52 | $25.19 | 523,506 |
2017-08-07 | $33.65 | $33.65 | $33.56 | $33.63 | $25.28 | 478,592 |
2017-08-04 | $33.75 | $33.75 | $33.53 | $33.65 | $25.29 | 394,764 |
2017-08-03 | $33.72 | $33.77 | $33.63 | $33.71 | $25.34 | 517,407 |
2017-08-02 | $33.61 | $33.74 | $33.61 | $33.72 | $25.34 | 502,793 |
2017-08-01 | $33.68 | $33.74 | $33.61 | $33.65 | $25.29 | 776,501 |
2017-07-31 | $33.45 | $33.53 | $33.38 | $33.51 | $25.19 | 542,094 |
2017-07-28 | $33.19 | $33.38 | $33.18 | $33.37 | $25.08 | 395,533 |
2017-07-27 | $33.45 | $33.45 | $33.16 | $33.26 | $25.00 | 734,201 |
2017-07-26 | $33.53 | $33.69 | $33.46 | $33.62 | $25.27 | 626,637 |
2017-07-25 | $33.53 | $33.56 | $33.38 | $33.41 | $25.11 | 562,766 |
2017-07-24 | $33.33 | $33.39 | $33.24 | $33.38 | $25.09 | 427,177 |
2017-07-21 | $33.43 | $33.48 | $33.32 | $33.48 | $25.16 | 625,562 |
2017-07-20 | $33.53 | $33.61 | $33.47 | $33.57 | $25.23 | 542,993 |
2017-07-19 | $33.45 | $33.53 | $33.43 | $33.53 | $25.20 | 632,640 |
2017-07-18 | $33.30 | $33.34 | $33.23 | $33.34 | $25.06 | 592,072 |
2017-07-17 | $33.23 | $33.28 | $33.18 | $33.22 | $24.97 | 614,209 |
2017-07-14 | $33.04 | $33.24 | $33.01 | $33.24 | $24.98 | 616,150 |
2017-07-13 | $32.89 | $32.96 | $32.81 | $32.93 | $24.75 | 698,280 |
2017-07-12 | $32.73 | $32.87 | $32.69 | $32.79 | $24.64 | 737,741 |
2017-07-11 | $32.45 | $32.63 | $32.40 | $32.61 | $24.51 | 441,498 |
2017-07-10 | $32.52 | $32.60 | $32.47 | $32.56 | $24.47 | 1,152,112 |
2017-07-07 | $32.50 | $32.62 | $32.41 | $32.60 | $24.50 | 716,821 |
2017-07-06 | $32.57 | $32.66 | $32.49 | $32.54 | $24.46 | 810,040 |
2017-07-05 | $32.63 | $32.75 | $32.58 | $32.74 | $24.61 | 456,429 |
2017-07-03 | $32.70 | $32.75 | $32.65 | $32.70 | $24.58 | 328,479 |
2017-06-30 | $32.81 | $32.81 | $32.55 | $32.72 | $24.59 | 647,059 |
2017-06-29 | $32.94 | $32.94 | $32.63 | $32.75 | $24.61 | 1,369,018 |
2017-06-28 | $32.78 | $32.99 | $32.77 | $32.95 | $24.76 | 786,152 |
2017-06-27 | $32.60 | $32.69 | $32.55 | $32.59 | $24.49 | 833,913 |
2017-06-26 | $32.83 | $32.86 | $32.65 | $32.66 | $24.55 | 800,382 |
2017-06-23 | $32.51 | $32.63 | $32.45 | $32.57 | $24.48 | 657,233 |
2017-06-22 | $32.40 | $32.53 | $32.40 | $32.45 | $24.39 | 829,283 |
2017-06-21 | $32.44 | $32.51 | $32.36 | $32.42 | $24.37 | 836,215 |
2017-06-20 | $32.78 | $32.79 | $32.48 | $32.54 | $24.46 | 861,102 |
2017-06-19 | $33.47 | $33.55 | $33.45 | $33.48 | $24.73 | 518,994 |
2017-06-16 | $33.27 | $33.45 | $33.21 | $33.45 | $24.71 | 656,966 |
2017-06-15 | $32.93 | $33.08 | $32.89 | $33.07 | $24.43 | 746,567 |
2017-06-14 | $33.70 | $33.70 | $33.33 | $33.43 | $24.69 | 482,125 |
2017-06-13 | $33.37 | $33.44 | $33.34 | $33.42 | $24.69 | 628,820 |
2017-06-12 | $33.09 | $33.12 | $32.93 | $33.04 | $24.41 | 479,514 |
2017-06-09 | $33.12 | $33.24 | $33.02 | $33.15 | $24.49 | 704,292 |
2017-06-08 | $33.19 | $33.29 | $33.12 | $33.28 | $24.58 | 758,159 |
2017-06-07 | $33.28 | $33.32 | $33.08 | $33.21 | $24.53 | 813,326 |
2017-06-06 | $33.21 | $33.27 | $33.16 | $33.25 | $24.56 | 674,658 |
2017-06-05 | $33.38 | $33.39 | $33.32 | $33.37 | $24.65 | 638,323 |
2017-06-02 | $33.50 | $33.56 | $33.43 | $33.54 | $24.78 | 504,763 |
2017-06-01 | $33.32 | $33.50 | $33.30 | $33.49 | $24.74 | 651,059 |
2017-05-31 | $33.31 | $33.35 | $33.18 | $33.18 | $24.51 | 870,143 |
2017-05-30 | $33.07 | $33.17 | $33.06 | $33.15 | $24.49 | 432,028 |
2017-05-26 | $33.14 | $33.18 | $33.10 | $33.18 | $24.51 | 666,743 |
2017-05-25 | $33.32 | $33.39 | $33.23 | $33.30 | $24.60 | 788,176 |
2017-05-24 | $33.24 | $33.34 | $33.16 | $33.33 | $24.62 | 864,470 |
2017-05-23 | $33.31 | $33.37 | $33.23 | $33.27 | $24.58 | 680,739 |
2017-05-22 | $33.16 | $33.28 | $33.16 | $33.25 | $24.56 | 925,343 |
2017-05-19 | $32.90 | $33.07 | $32.85 | $33.04 | $24.41 | 578,993 |
2017-05-18 | $32.52 | $32.63 | $32.45 | $32.60 | $24.08 | 729,990 |
2017-05-17 | $32.85 | $32.88 | $32.61 | $32.61 | $24.09 | 965,235 |
2017-05-16 | $32.96 | $32.99 | $32.89 | $32.97 | $24.35 | 491,219 |
2017-05-15 | $32.71 | $32.79 | $32.68 | $32.78 | $24.21 | 595,096 |
2017-05-12 | $32.34 | $32.50 | $32.34 | $32.50 | $24.01 | 626,525 |
2017-05-11 | $32.23 | $32.24 | $32.12 | $32.20 | $23.79 | 1,649,721 |
2017-05-10 | $32.39 | $32.48 | $32.33 | $32.47 | $23.99 | 743,512 |
2017-05-09 | $32.35 | $32.39 | $32.26 | $32.32 | $23.87 | 649,197 |
2017-05-08 | $32.48 | $32.49 | $32.35 | $32.42 | $23.95 | 871,439 |
2017-05-05 | $32.27 | $32.62 | $32.24 | $32.62 | $24.10 | 658,099 |
2017-05-04 | $32.03 | $32.20 | $31.98 | $32.19 | $23.78 | 859,559 |
2017-05-03 | $31.89 | $31.99 | $31.86 | $31.90 | $23.56 | 729,001 |
2017-05-02 | $32.02 | $32.15 | $32.00 | $32.13 | $23.73 | 606,724 |
2017-05-01 | $31.96 | $32.00 | $31.90 | $31.95 | $23.60 | 506,226 |
2017-04-28 | $31.82 | $31.88 | $31.79 | $31.81 | $23.50 | 491,809 |
2017-04-27 | $31.91 | $31.91 | $31.77 | $31.87 | $23.54 | 765,528 |
2017-04-26 | $31.90 | $31.99 | $31.85 | $31.85 | $23.53 | 653,983 |
2017-04-25 | $31.98 | $32.09 | $31.92 | $32.04 | $23.67 | 912,572 |
2017-04-24 | $31.85 | $31.92 | $31.77 | $31.89 | $23.56 | 668,924 |
2017-04-21 | $31.12 | $31.18 | $31.07 | $31.17 | $23.03 | 699,048 |
2017-04-20 | $31.17 | $31.26 | $31.15 | $31.16 | $23.02 | 511,323 |
2017-04-19 | $31.16 | $31.20 | $30.91 | $30.98 | $22.88 | 1,094,475 |
2017-04-18 | $31.09 | $31.15 | $30.97 | $31.11 | $22.98 | 717,801 |
2017-04-17 | $31.35 | $31.36 | $31.19 | $31.34 | $23.15 | 621,082 |
2017-04-13 | $31.21 | $31.28 | $31.13 | $31.15 | $23.01 | 813,505 |
2017-04-12 | $31.28 | $31.31 | $31.15 | $31.27 | $23.10 | 968,752 |
2017-04-11 | $31.24 | $31.32 | $31.08 | $31.32 | $23.14 | 810,826 |
2017-04-10 | $31.08 | $31.13 | $31.04 | $31.08 | $22.96 | 561,097 |
2017-04-07 | $31.09 | $31.15 | $31.05 | $31.07 | $22.95 | 462,089 |
2017-04-06 | $31.19 | $31.25 | $31.13 | $31.19 | $23.04 | 1,093,553 |
2017-04-05 | $31.29 | $31.35 | $31.13 | $31.13 | $23.00 | 1,297,092 |
2017-04-04 | $31.22 | $31.32 | $31.16 | $31.32 | $23.14 | 830,808 |
2017-04-03 | $31.36 | $31.41 | $31.15 | $31.37 | $23.17 | 1,112,300 |
2017-03-31 | $31.35 | $31.53 | $31.32 | $31.46 | $23.24 | 538,582 |
2017-03-30 | $31.40 | $31.45 | $31.32 | $31.33 | $23.14 | 859,474 |
2017-03-29 | $31.21 | $31.37 | $31.18 | $31.37 | $23.17 | 879,985 |
2017-03-28 | $31.30 | $31.41 | $31.27 | $31.33 | $23.14 | 727,485 |
2017-03-27 | $31.14 | $31.32 | $31.12 | $31.29 | $23.11 | 564,755 |
2017-03-24 | $31.11 | $31.20 | $31.07 | $31.11 | $22.98 | 643,553 |
2017-03-23 | $31.29 | $31.50 | $31.26 | $31.40 | $22.96 | 910,568 |
2017-03-22 | $31.19 | $31.38 | $31.14 | $31.34 | $22.91 | 643,264 |
2017-03-21 | $31.65 | $31.66 | $31.29 | $31.30 | $22.88 | 1,121,125 |
2017-03-20 | $31.48 | $31.51 | $31.34 | $31.39 | $22.95 | 863,335 |
2017-03-17 | $31.51 | $31.60 | $31.44 | $31.53 | $23.05 | 558,788 |
2017-03-16 | $31.44 | $31.45 | $31.34 | $31.43 | $22.98 | 1,083,103 |
2017-03-15 | $30.83 | $31.32 | $30.82 | $31.29 | $22.88 | 1,029,573 |
2017-03-14 | $30.80 | $30.81 | $30.72 | $30.76 | $22.49 | 543,172 |
2017-03-13 | $30.98 | $31.04 | $30.96 | $31.03 | $22.69 | 511,382 |
2017-03-10 | $30.89 | $30.92 | $30.77 | $30.90 | $22.59 | 1,072,630 |
2017-03-09 | $30.65 | $30.68 | $30.57 | $30.68 | $22.43 | 720,175 |
2017-03-08 | $30.76 | $30.76 | $30.58 | $30.59 | $22.36 | 527,104 |
2017-03-07 | $30.81 | $30.87 | $30.75 | $30.80 | $22.52 | 663,746 |
2017-03-06 | $30.93 | $30.97 | $30.87 | $30.96 | $22.64 | 510,158 |
2017-03-03 | $30.84 | $31.01 | $30.78 | $30.97 | $22.64 | 1,045,275 |
2017-03-02 | $30.85 | $30.93 | $30.81 | $30.84 | $22.55 | 622,782 |
2017-03-01 | $30.82 | $31.02 | $30.82 | $30.94 | $22.62 | 807,534 |
2017-02-28 | $30.75 | $30.85 | $30.67 | $30.70 | $22.45 | 1,357,932 |
2017-02-27 | $30.72 | $30.79 | $30.67 | $30.77 | $22.50 | 702,345 |
2017-02-24 | $30.76 | $30.86 | $30.73 | $30.79 | $22.51 | 692,199 |
2017-02-23 | $31.18 | $31.21 | $31.07 | $31.14 | $22.77 | 662,150 |
2017-02-22 | $30.90 | $31.06 | $30.87 | $31.04 | $22.69 | 1,036,581 |
2017-02-21 | $31.01 | $31.15 | $30.98 | $31.15 | $22.77 | 814,345 |
2017-02-17 | $30.95 | $31.02 | $30.92 | $31.00 | $22.66 | 657,748 |
2017-02-16 | $31.19 | $31.21 | $31.12 | $31.21 | $22.82 | 811,724 |
2017-02-15 | $30.88 | $31.16 | $30.86 | $31.15 | $22.77 | 712,589 |
2017-02-14 | $30.95 | $30.98 | $30.81 | $30.94 | $22.62 | 1,502,610 |
2017-02-13 | $30.91 | $31.00 | $30.90 | $30.95 | $22.63 | 1,127,912 |
2017-02-10 | $30.70 | $30.86 | $30.69 | $30.82 | $22.53 | 971,559 |
2017-02-09 | $30.62 | $30.70 | $30.59 | $30.65 | $22.41 | 629,730 |
2017-02-08 | $30.43 | $30.54 | $30.37 | $30.53 | $22.32 | 783,081 |
2017-02-07 | $30.42 | $30.48 | $30.37 | $30.44 | $22.26 | 907,050 |
2017-02-06 | $30.49 | $30.55 | $30.43 | $30.54 | $22.33 | 581,454 |
2017-02-03 | $30.71 | $30.82 | $30.68 | $30.78 | $22.50 | 764,281 |
2017-02-02 | $30.75 | $30.81 | $30.64 | $30.72 | $22.46 | 752,251 |
2017-02-01 | $30.66 | $30.69 | $30.49 | $30.64 | $22.40 | 979,471 |
2017-01-31 | $30.54 | $30.60 | $30.46 | $30.59 | $22.36 | 672,101 |
2017-01-30 | $30.47 | $30.55 | $30.38 | $30.53 | $22.32 | 825,492 |
2017-01-27 | $30.78 | $30.79 | $30.70 | $30.74 | $22.47 | 819,637 |
2017-01-26 | $30.81 | $30.83 | $30.70 | $30.74 | $22.47 | 979,646 |
2017-01-25 | $30.76 | $30.90 | $30.75 | $30.89 | $22.58 | 809,463 |
2017-01-24 | $30.47 | $30.68 | $30.47 | $30.67 | $22.42 | 812,702 |
2017-01-23 | $30.43 | $30.49 | $30.34 | $30.48 | $22.28 | 829,860 |
2017-01-20 | $30.39 | $30.48 | $30.36 | $30.48 | $22.28 | 858,266 |
2017-01-19 | $30.33 | $30.36 | $30.26 | $30.35 | $22.19 | 7,268,482 |
2017-01-18 | $30.49 | $30.52 | $30.33 | $30.40 | $22.23 | 725,670 |
2017-01-17 | $30.58 | $30.62 | $30.53 | $30.59 | $22.36 | 683,944 |
2017-01-13 | $30.48 | $30.56 | $30.42 | $30.55 | $22.34 | 632,603 |
2017-01-12 | $30.50 | $30.55 | $30.42 | $30.53 | $22.32 | 715,329 |
2017-01-11 | $30.12 | $30.40 | $30.07 | $30.39 | $22.22 | 1,194,588 |
2017-01-10 | $30.21 | $30.27 | $30.15 | $30.17 | $22.06 | 756,643 |
2017-01-09 | $30.20 | $30.26 | $30.13 | $30.23 | $22.10 | 694,914 |
2017-01-06 | $30.29 | $30.34 | $30.24 | $30.27 | $22.13 | 730,077 |
2017-01-05 | $30.22 | $30.48 | $30.20 | $30.45 | $22.26 | 840,899 |
2017-01-04 | $29.99 | $30.14 | $29.95 | $30.14 | $22.04 | 559,923 |
2017-01-03 | $29.80 | $29.84 | $29.76 | $29.84 | $21.82 | 760,136 |
2016-12-30 | $29.74 | $29.75 | $29.51 | $29.56 | $21.61 | 945,272 |
2016-12-29 | $29.60 | $29.69 | $29.59 | $29.65 | $21.68 | 693,898 |
2016-12-28 | $29.45 | $29.48 | $29.34 | $29.38 | $21.48 | 611,584 |
2016-12-27 | $29.46 | $29.55 | $29.46 | $29.47 | $21.55 | 794,090 |
2016-12-23 | $29.39 | $29.46 | $29.37 | $29.46 | $21.54 | 1,118,182 |
2016-12-22 | $29.44 | $29.50 | $29.35 | $29.36 | $21.47 | 948,130 |
2016-12-21 | $29.62 | $29.64 | $29.56 | $29.59 | $21.51 | 1,117,907 |
2016-12-20 | $29.48 | $29.60 | $29.48 | $29.55 | $21.48 | 668,553 |
2016-12-19 | $29.54 | $29.56 | $29.42 | $29.42 | $21.39 | 880,716 |
2016-12-16 | $29.54 | $29.61 | $29.47 | $29.54 | $21.48 | 1,298,096 |
2016-12-15 | $29.48 | $29.61 | $29.46 | $29.56 | $21.49 | 933,814 |
2016-12-14 | $30.13 | $30.24 | $29.67 | $29.70 | $21.59 | 1,193,573 |
2016-12-13 | $30.09 | $30.30 | $30.07 | $30.21 | $21.96 | 723,126 |
2016-12-12 | $29.96 | $30.04 | $29.92 | $29.97 | $21.79 | 537,020 |
2016-12-09 | $29.77 | $29.92 | $29.72 | $29.91 | $21.74 | 837,652 |
2016-12-08 | $29.68 | $29.77 | $29.59 | $29.73 | $21.61 | 789,136 |
2016-12-07 | $29.41 | $29.78 | $29.40 | $29.71 | $21.60 | 905,817 |
2016-12-06 | $29.18 | $29.36 | $29.14 | $29.33 | $21.32 | 811,991 |
2016-12-05 | $29.05 | $29.20 | $29.00 | $29.14 | $21.19 | 591,768 |
2016-12-02 | $28.85 | $29.04 | $28.85 | $28.97 | $21.06 | 803,662 |
2016-12-01 | $28.89 | $29.00 | $28.83 | $28.92 | $21.03 | 598,550 |
2016-11-30 | $28.94 | $28.94 | $28.74 | $28.79 | $20.93 | 961,412 |
2016-11-29 | $28.72 | $28.94 | $28.67 | $28.88 | $21.00 | 775,769 |
2016-11-28 | $28.74 | $28.83 | $28.69 | $28.75 | $20.90 | 1,091,227 |
2016-11-25 | $28.87 | $28.90 | $28.82 | $28.87 | $20.99 | 379,711 |
2016-11-23 | $28.53 | $28.67 | $28.48 | $28.66 | $20.84 | 1,563,528 |
2016-11-22 | $28.72 | $28.72 | $28.57 | $28.70 | $20.87 | 635,301 |
2016-11-21 | $28.43 | $28.60 | $28.43 | $28.60 | $20.79 | 502,704 |
2016-11-18 | $28.38 | $28.40 | $28.25 | $28.32 | $20.59 | 572,962 |
2016-11-17 | $28.54 | $28.60 | $28.42 | $28.47 | $20.70 | 615,245 |
2016-11-16 | $28.38 | $28.51 | $28.38 | $28.43 | $20.67 | 509,521 |
2016-11-15 | $28.45 | $28.71 | $28.42 | $28.70 | $20.87 | 487,767 |
2016-11-14 | $28.47 | $28.50 | $28.33 | $28.46 | $20.69 | 1,176,876 |
2016-11-11 | $28.77 | $28.77 | $28.53 | $28.71 | $20.87 | 517,663 |
2016-11-10 | $29.02 | $29.07 | $28.73 | $28.92 | $21.03 | 1,369,525 |
2016-11-09 | $28.81 | $29.16 | $28.75 | $29.05 | $21.12 | 1,194,114 |
2016-11-08 | $28.97 | $29.20 | $28.91 | $29.15 | $21.19 | 547,945 |
2016-11-07 | $28.91 | $29.02 | $28.90 | $29.01 | $21.09 | 412,598 |
2016-11-04 | $28.63 | $28.69 | $28.51 | $28.51 | $20.73 | 640,844 |
2016-11-03 | $28.90 | $28.96 | $28.79 | $28.83 | $20.96 | 525,719 |
2016-11-02 | $29.04 | $29.04 | $28.79 | $28.82 | $20.95 | 686,151 |
2016-11-01 | $29.24 | $29.27 | $28.94 | $29.06 | $21.13 | 691,310 |
2016-10-31 | $29.11 | $29.18 | $29.03 | $29.10 | $21.16 | 558,330 |
2016-10-28 | $29.05 | $29.21 | $29.04 | $29.12 | $21.17 | 466,189 |
2016-10-27 | $29.26 | $29.26 | $29.05 | $29.09 | $21.15 | 440,433 |
2016-10-26 | $29.26 | $29.36 | $29.18 | $29.23 | $21.25 | 432,025 |
2016-10-25 | $29.42 | $29.48 | $29.34 | $29.41 | $21.38 | 904,288 |
2016-10-24 | $29.43 | $29.45 | $29.26 | $29.33 | $21.32 | 406,758 |
2016-10-21 | $29.26 | $29.36 | $29.21 | $29.35 | $21.34 | 580,752 |
2016-10-20 | $29.47 | $29.58 | $29.40 | $29.49 | $21.44 | 470,842 |
2016-10-19 | $29.51 | $29.64 | $29.46 | $29.56 | $21.49 | 510,872 |
2016-10-18 | $29.55 | $29.56 | $29.42 | $29.49 | $21.44 | 586,415 |
2016-10-17 | $29.18 | $29.26 | $29.14 | $29.18 | $21.21 | 446,420 |
2016-10-14 | $29.48 | $29.52 | $29.28 | $29.29 | $21.29 | 467,444 |
2016-10-13 | $28.99 | $29.29 | $28.90 | $29.24 | $21.26 | 743,078 |
2016-10-12 | $29.27 | $29.38 | $29.20 | $29.29 | $21.29 | 331,945 |
2016-10-11 | $29.58 | $29.58 | $29.18 | $29.23 | $21.25 | 569,182 |
2016-10-10 | $29.66 | $29.78 | $29.64 | $29.71 | $21.60 | 283,509 |
2016-10-07 | $29.64 | $29.65 | $29.33 | $29.56 | $21.49 | 566,961 |
2016-10-06 | $29.73 | $29.75 | $29.63 | $29.72 | $21.61 | 418,960 |
2016-10-05 | $29.92 | $29.94 | $29.80 | $29.89 | $21.73 | 453,684 |
2016-10-04 | $30.03 | $30.06 | $29.70 | $29.81 | $21.67 | 699,025 |
2016-10-03 | $29.98 | $29.98 | $29.86 | $29.92 | $21.75 | 410,769 |
2016-09-30 | $29.92 | $30.08 | $29.84 | $29.98 | $21.80 | 582,054 |
2016-09-29 | $30.03 | $30.08 | $29.61 | $29.71 | $21.60 | 823,429 |
2016-09-28 | $29.73 | $29.93 | $29.54 | $29.93 | $21.76 | 588,853 |
2016-09-27 | $29.40 | $29.63 | $29.34 | $29.61 | $21.53 | 455,929 |
2016-09-26 | $29.59 | $29.63 | $29.52 | $29.54 | $21.48 | 374,533 |
2016-09-23 | $30.12 | $30.19 | $30.07 | $30.07 | $21.61 | 425,913 |
2016-09-22 | $30.38 | $30.45 | $30.22 | $30.27 | $21.76 | 736,795 |
2016-09-21 | $29.73 | $30.02 | $29.63 | $30.00 | $21.56 | 307,196 |
2016-09-20 | $29.70 | $29.72 | $29.54 | $29.58 | $21.26 | 385,559 |
2016-09-19 | $29.59 | $29.67 | $29.46 | $29.48 | $21.19 | 566,618 |
2016-09-16 | $29.41 | $29.44 | $29.30 | $29.37 | $21.11 | 545,911 |
2016-09-15 | $29.37 | $29.74 | $29.34 | $29.69 | $21.34 | 837,327 |
2016-09-14 | $29.30 | $29.49 | $29.25 | $29.30 | $21.06 | 595,766 |
2016-09-13 | $29.53 | $29.54 | $29.12 | $29.23 | $21.01 | 801,214 |
2016-09-12 | $29.59 | $30.08 | $29.55 | $30.05 | $21.60 | 860,822 |
2016-09-09 | $30.30 | $30.30 | $29.85 | $29.85 | $21.46 | 647,916 |
2016-09-08 | $30.66 | $30.72 | $30.53 | $30.61 | $22.00 | 512,638 |
2016-09-07 | $30.72 | $30.73 | $30.55 | $30.63 | $22.02 | 440,124 |
2016-09-06 | $30.49 | $30.64 | $30.42 | $30.64 | $22.02 | 741,197 |
2016-09-02 | $30.22 | $30.32 | $30.12 | $30.29 | $21.77 | 466,075 |
2016-09-01 | $29.83 | $29.89 | $29.71 | $29.89 | $21.48 | 555,396 |
2016-08-31 | $29.84 | $29.88 | $29.65 | $29.75 | $21.38 | 528,373 |
2016-08-30 | $29.96 | $30.02 | $29.81 | $29.87 | $21.47 | 423,861 |
2016-08-29 | $29.74 | $29.93 | $29.73 | $29.91 | $21.50 | 444,051 |
2016-08-26 | $30.15 | $30.44 | $29.73 | $29.86 | $21.46 | 758,040 |
2016-08-25 | $30.04 | $30.10 | $30.00 | $30.05 | $21.60 | 706,882 |
2016-08-24 | $30.21 | $30.23 | $30.06 | $30.09 | $21.63 | 714,295 |
2016-08-23 | $30.22 | $30.32 | $30.17 | $30.18 | $21.69 | 959,601 |
2016-08-22 | $29.91 | $30.06 | $29.86 | $30.04 | $21.59 | 403,214 |
2016-08-19 | $29.95 | $30.05 | $29.83 | $30.02 | $21.58 | 573,125 |
2016-08-18 | $30.09 | $30.29 | $30.08 | $30.29 | $21.77 | 497,129 |
2016-08-17 | $30.00 | $30.15 | $29.83 | $30.06 | $21.61 | 563,445 |
2016-08-16 | $30.05 | $30.10 | $29.97 | $30.01 | $21.57 | 936,839 |
2016-08-15 | $29.99 | $30.10 | $29.99 | $30.04 | $21.59 | 331,512 |
2016-08-12 | $30.05 | $30.08 | $29.88 | $29.93 | $21.51 | 480,353 |
2016-08-11 | $29.97 | $30.15 | $29.95 | $30.03 | $21.58 | 713,201 |
2016-08-10 | $29.94 | $29.94 | $29.80 | $29.82 | $21.43 | 437,807 |
2016-08-09 | $29.70 | $29.86 | $29.64 | $29.77 | $21.40 | 814,327 |
2016-08-08 | $29.49 | $29.57 | $29.46 | $29.55 | $21.24 | 502,029 |
2016-08-05 | $29.26 | $29.41 | $29.26 | $29.39 | $21.12 | 278,562 |
2016-08-04 | $29.20 | $29.30 | $29.14 | $29.25 | $21.02 | 501,569 |
2016-08-03 | $29.00 | $29.13 | $28.93 | $29.13 | $20.94 | 475,951 |
2016-08-02 | $29.35 | $29.35 | $29.10 | $29.23 | $21.01 | 487,260 |
2016-08-01 | $29.44 | $29.44 | $29.21 | $29.24 | $21.02 | 917,549 |
2016-07-29 | $29.50 | $29.66 | $29.40 | $29.59 | $21.27 | 1,182,409 |
2016-07-28 | $29.41 | $29.47 | $29.31 | $29.43 | $21.15 | 512,231 |
2016-07-27 | $29.38 | $29.44 | $29.11 | $29.39 | $21.12 | 683,169 |
2016-07-26 | $29.25 | $29.36 | $29.14 | $29.24 | $21.02 | 558,757 |
2016-07-25 | $29.19 | $29.19 | $29.04 | $29.12 | $20.93 | 591,868 |
2016-07-22 | $29.20 | $29.20 | $29.05 | $29.12 | $20.93 | 456,861 |
2016-07-21 | $29.12 | $29.24 | $29.02 | $29.08 | $20.90 | 746,146 |
2016-07-20 | $29.07 | $29.17 | $28.99 | $29.10 | $20.92 | 1,179,355 |
2016-07-19 | $29.01 | $29.04 | $28.92 | $29.00 | $20.84 | 465,163 |
2016-07-18 | $29.18 | $29.31 | $29.11 | $29.22 | $21.00 | 515,983 |
2016-07-15 | $29.26 | $29.29 | $29.13 | $29.22 | $21.00 | 795,475 |
2016-07-14 | $29.37 | $29.40 | $29.29 | $29.32 | $21.07 | 705,987 |
2016-07-13 | $29.17 | $29.27 | $29.05 | $29.10 | $20.92 | 697,261 |
2016-07-12 | $29.08 | $29.27 | $29.05 | $29.12 | $20.93 | 918,220 |
2016-07-11 | $28.63 | $28.75 | $28.63 | $28.67 | $20.61 | 552,150 |
2016-07-08 | $28.32 | $28.44 | $28.27 | $28.41 | $20.42 | 865,290 |
2016-07-07 | $28.18 | $28.25 | $27.83 | $27.95 | $20.09 | 886,943 |
2016-07-06 | $27.79 | $28.09 | $27.59 | $28.09 | $20.19 | 1,389,896 |
2016-07-05 | $28.31 | $28.31 | $27.97 | $28.03 | $20.15 | 806,100 |
2016-07-01 | $28.69 | $28.80 | $28.67 | $28.76 | $20.67 | 946,949 |
2016-06-30 | $28.27 | $28.66 | $28.19 | $28.63 | $20.58 | 1,646,132 |
2016-06-29 | $28.02 | $28.20 | $27.93 | $28.13 | $20.22 | 1,352,523 |
2016-06-28 | $27.43 | $27.56 | $27.21 | $27.56 | $19.81 | 2,999,580 |
2016-06-27 | $26.96 | $26.96 | $26.40 | $26.67 | $19.17 | 2,462,761 |
2016-06-24 | $27.30 | $28.01 | $27.23 | $27.23 | $19.57 | 3,921,352 |
2016-06-23 | $29.52 | $29.79 | $29.36 | $29.75 | $21.38 | 907,952 |
2016-06-22 | $29.10 | $29.20 | $28.93 | $28.93 | $20.79 | 1,144,440 |
2016-06-21 | $28.94 | $29.14 | $28.78 | $28.96 | $20.82 | 650,970 |
2016-06-20 | $29.52 | $29.58 | $29.36 | $29.36 | $20.71 | 810,273 |
2016-06-17 | $28.53 | $28.73 | $28.41 | $28.68 | $20.23 | 1,208,045 |
2016-06-16 | $27.96 | $28.37 | $27.67 | $28.35 | $20.00 | 793,021 |
2016-06-15 | $28.30 | $28.47 | $28.26 | $28.31 | $19.97 | 759,067 |
2016-06-14 | $28.30 | $28.39 | $28.02 | $28.18 | $19.88 | 955,628 |
2016-06-13 | $28.65 | $28.87 | $28.56 | $28.61 | $20.19 | 691,507 |
2016-06-10 | $29.25 | $29.28 | $28.90 | $28.99 | $20.45 | 541,196 |
2016-06-09 | $29.76 | $29.86 | $29.70 | $29.81 | $21.03 | 375,233 |
2016-06-08 | $30.13 | $30.22 | $30.09 | $30.12 | $21.25 | 453,943 |
2016-06-07 | $29.93 | $30.08 | $29.93 | $30.01 | $21.17 | 479,619 |
2016-06-06 | $29.66 | $29.80 | $29.62 | $29.73 | $20.98 | 616,471 |
2016-06-03 | $29.43 | $29.54 | $29.26 | $29.51 | $20.82 | 690,395 |
2016-06-02 | $29.01 | $29.15 | $28.92 | $29.13 | $20.55 | 492,664 |
2016-06-01 | $28.98 | $29.18 | $28.94 | $29.15 | $20.57 | 646,523 |
2016-05-31 | $29.43 | $29.54 | $29.17 | $29.28 | $20.66 | 924,585 |
2016-05-27 | $29.38 | $29.47 | $29.33 | $29.38 | $20.73 | 239,518 |
2016-05-26 | $29.50 | $29.58 | $29.38 | $29.44 | $20.77 | 343,757 |
2016-05-25 | $29.19 | $29.38 | $29.15 | $29.34 | $20.70 | 434,665 |
2016-05-24 | $28.82 | $29.04 | $28.81 | $28.98 | $20.45 | 508,255 |
2016-05-23 | $28.65 | $28.73 | $28.59 | $28.65 | $20.21 | 425,257 |
2016-05-20 | $28.83 | $28.93 | $28.80 | $28.83 | $20.34 | 496,692 |
2016-05-19 | $28.61 | $28.65 | $28.45 | $28.61 | $20.19 | 611,981 |
2016-05-18 | $28.82 | $29.14 | $28.70 | $28.80 | $20.32 | 857,770 |
2016-05-17 | $29.07 | $29.20 | $28.91 | $28.96 | $20.43 | 512,348 |
2016-05-16 | $28.78 | $29.07 | $28.78 | $29.03 | $20.48 | 368,200 |
2016-05-13 | $28.73 | $28.86 | $28.57 | $28.63 | $20.20 | 558,406 |
2016-05-12 | $29.26 | $29.30 | $28.86 | $29.01 | $20.47 | 608,545 |
2016-05-11 | $28.90 | $29.13 | $28.88 | $28.97 | $20.44 | 433,270 |
2016-05-10 | $28.92 | $29.14 | $28.90 | $29.12 | $20.55 | 390,476 |
2016-05-09 | $28.87 | $28.87 | $28.70 | $28.74 | $20.28 | 365,469 |
2016-05-06 | $28.68 | $28.92 | $28.65 | $28.92 | $20.40 | 334,549 |
2016-05-05 | $29.07 | $29.11 | $28.87 | $28.96 | $20.43 | 584,322 |
2016-05-04 | $29.10 | $29.14 | $28.90 | $28.97 | $20.44 | 722,215 |
2016-05-03 | $29.67 | $29.67 | $29.38 | $29.42 | $20.76 | 727,302 |
2016-05-02 | $29.96 | $30.00 | $29.81 | $29.99 | $21.16 | 717,440 |
2016-04-29 | $29.92 | $30.00 | $29.73 | $29.86 | $21.07 | 669,679 |
2016-04-28 | $29.73 | $30.05 | $29.73 | $29.82 | $21.04 | 538,109 |
2016-04-27 | $29.75 | $29.95 | $29.68 | $29.86 | $21.07 | 390,863 |
2016-04-26 | $29.92 | $29.97 | $29.81 | $29.89 | $21.09 | 377,618 |
2016-04-25 | $29.72 | $29.77 | $29.65 | $29.71 | $20.96 | 494,896 |
2016-04-22 | $29.82 | $29.93 | $29.73 | $29.86 | $21.07 | 764,921 |
2016-04-21 | $30.13 | $30.14 | $29.86 | $29.91 | $21.10 | 698,005 |
2016-04-20 | $30.10 | $30.28 | $30.06 | $30.13 | $21.26 | 453,033 |
2016-04-19 | $29.99 | $30.20 | $29.98 | $30.17 | $21.29 | 540,225 |
2016-04-18 | $29.31 | $29.69 | $29.31 | $29.64 | $20.91 | 585,282 |
2016-04-15 | $29.48 | $29.56 | $29.44 | $29.50 | $20.81 | 353,816 |
2016-04-14 | $29.47 | $29.53 | $29.42 | $29.42 | $20.76 | 674,653 |
2016-04-13 | $29.32 | $29.42 | $29.24 | $29.39 | $20.74 | 431,042 |
2016-04-12 | $28.70 | $29.09 | $28.59 | $29.04 | $20.49 | 352,910 |
2016-04-11 | $28.56 | $28.73 | $28.48 | $28.50 | $20.11 | 404,107 |
2016-04-08 | $28.36 | $28.48 | $28.29 | $28.40 | $20.04 | 413,135 |
2016-04-07 | $28.08 | $28.16 | $27.85 | $27.93 | $19.71 | 694,198 |
2016-04-06 | $28.05 | $28.41 | $28.01 | $28.39 | $20.03 | 617,172 |
2016-04-05 | $28.09 | $28.09 | $27.95 | $28.00 | $19.76 | 470,090 |
2016-04-04 | $28.76 | $28.80 | $28.57 | $28.62 | $20.19 | 361,889 |
2016-04-01 | $28.41 | $28.80 | $28.41 | $28.76 | $20.29 | 312,052 |
2016-03-31 | $29.16 | $29.25 | $28.99 | $28.99 | $20.45 | 744,214 |
2016-03-30 | $29.18 | $29.35 | $29.09 | $29.17 | $20.58 | 464,815 |
2016-03-29 | $28.34 | $28.87 | $28.24 | $28.87 | $20.37 | 874,148 |
2016-03-28 | $28.67 | $28.67 | $28.51 | $28.60 | $20.18 | 287,605 |
2016-03-24 | $28.34 | $28.49 | $28.26 | $28.47 | $20.09 | 432,085 |
2016-03-23 | $28.91 | $28.92 | $28.62 | $28.64 | $20.21 | 1,249,497 |
2016-03-22 | $29.21 | $29.46 | $29.19 | $29.41 | $20.51 | 2,023,947 |
2016-03-21 | $29.53 | $29.60 | $29.43 | $29.53 | $20.59 | 318,469 |
2016-03-18 | $29.65 | $29.73 | $29.51 | $29.54 | $20.60 | 880,924 |
2016-03-17 | $29.40 | $29.77 | $29.32 | $29.70 | $20.71 | 457,101 |
2016-03-16 | $28.55 | $29.17 | $28.55 | $29.15 | $20.33 | 460,245 |
2016-03-15 | $28.69 | $28.70 | $28.58 | $28.68 | $20.00 | 496,620 |
2016-03-14 | $29.13 | $29.14 | $28.98 | $29.05 | $20.26 | 564,106 |
2016-03-11 | $29.11 | $29.35 | $29.06 | $29.33 | $20.45 | 552,913 |
2016-03-10 | $28.84 | $28.98 | $28.42 | $28.69 | $20.00 | 771,582 |
2016-03-09 | $28.71 | $28.93 | $28.69 | $28.76 | $20.05 | 826,698 |
2016-03-08 | $28.67 | $28.67 | $28.47 | $28.49 | $19.87 | 406,172 |
2016-03-07 | $28.54 | $28.95 | $28.52 | $28.89 | $20.14 | 942,721 |
2016-03-04 | $28.56 | $28.82 | $28.51 | $28.69 | $20.00 | 518,015 |
2016-03-03 | $28.04 | $28.33 | $28.04 | $28.33 | $19.75 | 401,744 |
2016-03-02 | $27.58 | $27.85 | $27.52 | $27.85 | $19.42 | 386,389 |
2016-03-01 | $27.29 | $27.59 | $27.19 | $27.59 | $19.24 | 716,436 |
2016-02-29 | $26.84 | $27.04 | $26.79 | $26.86 | $18.73 | 1,718,427 |
2016-02-26 | $27.21 | $27.22 | $26.85 | $26.89 | $18.75 | 653,257 |
2016-02-25 | $27.04 | $27.27 | $26.90 | $27.25 | $19.00 | 539,798 |
2016-02-24 | $26.64 | $27.09 | $26.51 | $27.05 | $18.86 | 712,816 |
2016-02-23 | $27.52 | $27.54 | $27.21 | $27.24 | $18.99 | 729,727 |
2016-02-22 | $27.52 | $27.70 | $27.52 | $27.70 | $19.31 | 625,084 |
2016-02-19 | $27.05 | $27.31 | $27.00 | $27.28 | $19.02 | 606,837 |
2016-02-18 | $27.61 | $27.61 | $27.36 | $27.39 | $19.10 | 503,969 |
2016-02-17 | $27.00 | $27.42 | $27.00 | $27.36 | $19.08 | 469,838 |
2016-02-16 | $26.73 | $26.87 | $26.56 | $26.85 | $18.72 | 572,028 |
2016-02-12 | $25.94 | $26.26 | $25.86 | $26.26 | $18.31 | 640,260 |
2016-02-11 | $25.74 | $25.87 | $25.54 | $25.79 | $17.98 | 1,107,867 |
2016-02-10 | $26.14 | $26.31 | $25.99 | $26.02 | $18.14 | 1,337,889 |
2016-02-09 | $25.90 | $26.25 | $25.90 | $26.10 | $18.20 | 1,028,205 |
2016-02-08 | $26.44 | $26.54 | $26.23 | $26.45 | $18.44 | 1,030,635 |
2016-02-05 | $27.13 | $27.15 | $26.79 | $26.87 | $18.74 | 790,239 |
2016-02-04 | $27.14 | $27.42 | $27.11 | $27.26 | $19.01 | 1,141,768 |
2016-02-03 | $26.83 | $27.06 | $26.39 | $27.03 | $18.85 | 1,032,595 |
2016-02-02 | $26.85 | $26.85 | $26.57 | $26.67 | $18.60 | 1,040,278 |
2016-02-01 | $27.08 | $27.41 | $27.02 | $27.33 | $19.06 | 2,846,106 |
2016-01-29 | $27.02 | $27.33 | $27.00 | $27.30 | $19.04 | 781,975 |
2016-01-28 | $27.04 | $27.09 | $26.64 | $26.85 | $18.72 | 852,682 |
2016-01-27 | $26.57 | $26.89 | $26.37 | $26.50 | $18.48 | 1,129,440 |
2016-01-26 | $26.34 | $26.71 | $26.31 | $26.70 | $18.62 | 1,149,280 |
2016-01-25 | $26.34 | $26.42 | $26.11 | $26.11 | $18.21 | 981,514 |
2016-01-22 | $26.37 | $26.52 | $26.29 | $26.46 | $18.45 | 669,274 |
2016-01-21 | $25.34 | $25.87 | $25.16 | $25.73 | $17.94 | 1,361,592 |
2016-01-20 | $25.44 | $25.58 | $24.90 | $25.42 | $17.72 | 2,807,346 |
2016-01-19 | $26.09 | $26.11 | $25.72 | $25.90 | $18.06 | 1,536,142 |
2016-01-15 | $25.76 | $25.95 | $25.52 | $25.67 | $17.90 | 1,947,098 |
2016-01-14 | $26.42 | $26.82 | $26.24 | $26.67 | $18.60 | 1,035,595 |
2016-01-13 | $26.96 | $27.03 | $26.29 | $26.36 | $18.38 | 2,287,852 |
2016-01-12 | $26.91 | $26.95 | $26.55 | $26.81 | $18.69 | 1,160,556 |
2016-01-11 | $26.98 | $26.99 | $26.51 | $26.74 | $18.65 | 1,511,114 |
2016-01-08 | $27.04 | $27.08 | $26.60 | $26.64 | $18.58 | 1,276,314 |
2016-01-07 | $26.95 | $27.22 | $26.83 | $26.87 | $18.74 | 1,354,105 |
2016-01-06 | $27.49 | $27.66 | $27.44 | $27.62 | $19.26 | 1,286,907 |
2016-01-05 | $28.13 | $28.17 | $27.93 | $28.17 | $19.64 | 471,844 |
2016-01-04 | $28.35 | $28.38 | $28.00 | $28.38 | $19.79 | 855,339 |
2015-12-31 | $28.87 | $28.90 | $28.71 | $28.71 | $20.02 | 1,171,889 |
2015-12-30 | $29.14 | $29.15 | $28.98 | $28.98 | $20.21 | 1,202,680 |
2015-12-29 | $29.05 | $29.24 | $29.04 | $29.18 | $20.35 | 1,264,363 |
2015-12-28 | $28.72 | $28.75 | $28.61 | $28.71 | $20.02 | 1,472,569 |
2015-12-24 | $28.89 | $28.96 | $28.85 | $28.85 | $20.12 | 582,889 |
2015-12-23 | $28.44 | $28.77 | $28.44 | $28.76 | $20.05 | 1,965,754 |
2015-12-22 | $28.03 | $28.18 | $27.96 | $28.14 | $19.62 | 2,114,386 |
2015-12-21 | $28.08 | $28.18 | $27.85 | $27.97 | $19.50 | 3,386,613 |
2015-12-18 | $28.29 | $28.38 | $28.18 | $28.20 | $19.38 | 1,423,216 |
2015-12-17 | $28.59 | $28.62 | $28.29 | $28.29 | $19.45 | 1,759,543 |
2015-12-16 | $28.44 | $28.79 | $28.31 | $28.70 | $19.73 | 1,635,585 |
2015-12-15 | $28.16 | $28.23 | $28.05 | $28.14 | $19.34 | 1,182,993 |
2015-12-14 | $28.05 | $28.13 | $27.77 | $28.04 | $19.27 | 1,796,566 |
2015-12-11 | $28.27 | $28.31 | $28.04 | $28.09 | $19.31 | 1,476,496 |
2015-12-10 | $28.76 | $28.87 | $28.67 | $28.68 | $19.71 | 1,479,558 |
2015-12-09 | $28.78 | $29.05 | $28.53 | $28.72 | $19.74 | 1,236,401 |
2015-12-08 | $28.67 | $28.84 | $28.60 | $28.68 | $19.71 | 1,083,017 |
2015-12-07 | $29.38 | $29.40 | $29.18 | $29.26 | $20.11 | 837,020 |
2015-12-04 | $29.44 | $29.77 | $29.44 | $29.72 | $20.43 | 995,382 |
2015-12-03 | $29.88 | $29.88 | $29.49 | $29.56 | $20.32 | 1,014,289 |
2015-12-02 | $29.85 | $29.96 | $29.64 | $29.70 | $20.41 | 1,185,506 |
2015-12-01 | $29.89 | $30.06 | $29.89 | $30.04 | $20.65 | 911,200 |
2015-11-30 | $29.61 | $29.74 | $29.60 | $29.64 | $20.37 | 848,980 |
2015-11-27 | $29.62 | $29.64 | $29.57 | $29.61 | $20.35 | 295,399 |
2015-11-25 | $29.68 | $29.77 | $29.58 | $29.67 | $20.39 | 827,984 |
2015-11-24 | $29.48 | $29.78 | $29.46 | $29.74 | $20.44 | 811,367 |
2015-11-23 | $29.73 | $29.87 | $29.63 | $29.69 | $20.41 | 755,478 |
2015-11-20 | $30.06 | $30.10 | $29.83 | $29.83 | $20.50 | 723,008 |
2015-11-19 | $29.94 | $30.07 | $29.93 | $29.95 | $20.59 | 517,470 |
2015-11-18 | $29.41 | $29.59 | $29.34 | $29.57 | $20.33 | 792,227 |
2015-11-17 | $29.33 | $29.43 | $29.19 | $29.24 | $20.10 | 606,437 |
2015-11-16 | $28.75 | $29.19 | $28.75 | $29.19 | $20.06 | 515,440 |
2015-11-13 | $28.83 | $28.85 | $28.66 | $28.74 | $19.75 | 641,916 |
2015-11-12 | $29.10 | $29.23 | $29.02 | $29.02 | $19.95 | 670,904 |
2015-11-11 | $29.45 | $29.48 | $29.28 | $29.29 | $20.13 | 748,414 |
2015-11-10 | $29.12 | $29.27 | $29.09 | $29.23 | $20.09 | 525,861 |
2015-11-09 | $29.41 | $29.44 | $29.16 | $29.26 | $20.11 | 757,140 |
2015-11-06 | $29.69 | $29.80 | $29.52 | $29.70 | $20.41 | 545,817 |
2015-11-05 | $30.17 | $30.21 | $29.97 | $30.05 | $20.65 | 338,878 |
2015-11-04 | $30.38 | $30.43 | $30.09 | $30.16 | $20.73 | 452,664 |
2015-11-03 | $30.15 | $30.50 | $30.14 | $30.44 | $20.92 | 543,295 |
2015-11-02 | $30.07 | $30.23 | $30.02 | $30.21 | $20.76 | 506,515 |
2015-10-30 | $29.94 | $30.17 | $29.91 | $29.98 | $20.61 | 475,368 |
2015-10-29 | $29.82 | $30.01 | $29.81 | $29.92 | $20.57 | 364,628 |
2015-10-28 | $30.15 | $30.45 | $29.98 | $30.27 | $20.81 | 1,452,860 |
2015-10-27 | $30.31 | $30.37 | $30.12 | $30.18 | $20.74 | 673,342 |
2015-10-26 | $30.64 | $30.71 | $30.58 | $30.58 | $21.02 | 423,829 |
2015-10-23 | $30.73 | $30.77 | $30.60 | $30.70 | $21.10 | 638,413 |
2015-10-22 | $30.36 | $30.68 | $30.34 | $30.56 | $21.01 | 452,959 |
2015-10-21 | $30.42 | $30.44 | $30.18 | $30.20 | $20.76 | 477,296 |
2015-10-20 | $30.23 | $30.37 | $30.20 | $30.26 | $20.80 | 449,951 |
2015-10-19 | $30.46 | $30.50 | $30.34 | $30.41 | $20.90 | 560,035 |
2015-10-16 | $30.56 | $30.65 | $30.50 | $30.61 | $21.04 | 568,897 |
2015-10-15 | $30.34 | $30.67 | $30.30 | $30.66 | $21.07 | 819,405 |
2015-10-14 | $30.12 | $30.27 | $30.06 | $30.20 | $20.76 | 515,974 |
2015-10-13 | $29.92 | $30.24 | $29.85 | $29.97 | $20.60 | 542,452 |
2015-10-12 | $30.58 | $30.58 | $30.45 | $30.46 | $20.94 | 257,772 |
2015-10-09 | $30.60 | $30.67 | $30.48 | $30.56 | $21.01 | 469,263 |
2015-10-08 | $30.00 | $30.47 | $29.97 | $30.44 | $20.92 | 862,753 |
2015-10-07 | $30.10 | $30.25 | $29.93 | $30.12 | $20.70 | 656,974 |
2015-10-06 | $29.45 | $29.67 | $29.41 | $29.58 | $20.33 | 598,474 |
2015-10-05 | $29.08 | $29.39 | $29.08 | $29.36 | $20.18 | 479,269 |
2015-10-02 | $28.12 | $28.73 | $28.06 | $28.73 | $19.75 | 717,493 |
2015-10-01 | $28.39 | $28.48 | $28.00 | $28.24 | $19.41 | 1,744,727 |
2015-09-30 | $28.04 | $28.16 | $27.90 | $28.13 | $19.34 | 731,263 |
2015-09-29 | $27.69 | $27.79 | $27.57 | $27.72 | $19.05 | 741,899 |
2015-09-28 | $28.03 | $28.06 | $27.73 | $27.77 | $19.09 | 844,793 |
2015-09-25 | $28.40 | $28.44 | $28.12 | $28.24 | $19.41 | 819,398 |
2015-09-24 | $28.30 | $28.60 | $28.19 | $28.49 | $19.38 | 782,631 |
2015-09-23 | $28.65 | $28.68 | $28.36 | $28.43 | $19.34 | 992,068 |
2015-09-22 | $28.75 | $28.77 | $28.52 | $28.70 | $19.52 | 483,344 |
2015-09-21 | $29.45 | $29.50 | $29.23 | $29.33 | $19.95 | 1,085,143 |
2015-09-18 | $29.64 | $29.78 | $29.43 | $29.46 | $20.04 | 1,047,732 |
2015-09-17 | $29.74 | $30.36 | $29.74 | $29.96 | $20.38 | 691,709 |
2015-09-16 | $29.58 | $29.91 | $29.57 | $29.90 | $20.34 | 681,457 |
2015-09-15 | $29.13 | $29.35 | $29.05 | $29.32 | $19.94 | 608,584 |
2015-09-14 | $29.24 | $29.25 | $29.11 | $29.18 | $19.85 | 543,375 |
2015-09-11 | $29.18 | $29.38 | $29.15 | $29.38 | $19.98 | 476,295 |
2015-09-10 | $29.21 | $29.54 | $29.17 | $29.39 | $19.99 | 1,007,344 |
2015-09-09 | $29.71 | $29.75 | $29.19 | $29.21 | $19.87 | 960,309 |
2015-09-08 | $29.23 | $29.42 | $29.18 | $29.39 | $19.99 | 560,787 |
BTC iShares International Select Dividend ETF (IDV) News Headlines
Recent BTC iShares International Select Dividend ETF (IDV) News
Similar Companies to BTC iShares International Select Dividend ETF (IDV) 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 | -- | -- | -- |