iShares Latin America 40 ETF (ILF) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.39 ($-0.05) -0.21%
iShares Latin America 40 ETF - Daily Information
Click for more stock information on iShares Latin America 40 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.56 |
Previous Close | $23.39 |
High | $23.57 |
Low | $23.16 |
Adjusted Open | $23.56 |
Previous Adjusted Close | $23.39 |
Adjusted High | $23.57 |
Adjusted Low | $23.16 |
About iShares Latin America 40 ETF (ILF)
The Fund seeks to track the investment results of the S&P Latin America 40TM (the “Underlying Index”), which is comprised of selected equities trading on the exchanges of five Latin American countries. The Underlying Index includes securities that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., considers to be highly liquid from major economic sectors of the Mexican and South American equity markets. Companies from Brazil, Chilé, Colombia, Mexico and Peru are represented in the Underlying Index. The Underlying Index includes large blue-chip companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and materials 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 invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder 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 a product of 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 iShares Latin America 40 ETF (ILF)
Historical Stock Data for iShares Latin America 40 ETF (ILF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $23.56 | $23.57 | $23.16 | $23.39 | $23.39 | 1,520,883 |
2025-04-17 | $23.12 | $23.63 | $23.05 | $23.44 | $23.44 | 564,496 |
2025-04-16 | $22.82 | $23.13 | $22.82 | $22.93 | $22.93 | 948,361 |
2025-04-15 | $23.00 | $23.10 | $22.87 | $22.89 | $22.89 | 1,113,903 |
2025-04-14 | $22.90 | $23.07 | $22.62 | $22.88 | $22.88 | 1,671,631 |
2025-04-11 | $22.17 | $22.68 | $22.08 | $22.51 | $22.51 | 1,887,178 |
2025-04-10 | $22.50 | $22.52 | $21.70 | $22.08 | $22.08 | 2,085,993 |
2025-04-09 | $21.15 | $22.88 | $20.97 | $22.77 | $22.77 | 3,658,240 |
2025-04-08 | $22.38 | $22.48 | $21.18 | $21.35 | $21.35 | 1,155,832 |
2025-04-07 | $21.69 | $22.70 | $21.47 | $21.82 | $21.82 | 5,632,900 |
2025-04-04 | $23.12 | $23.17 | $22.18 | $22.44 | $22.44 | 2,295,952 |
2025-04-03 | $23.98 | $24.40 | $23.98 | $24.06 | $24.06 | 2,066,419 |
2025-04-02 | $23.82 | $23.96 | $23.68 | $23.96 | $23.96 | 468,515 |
2025-04-01 | $23.57 | $23.98 | $23.56 | $23.89 | $23.89 | 484,124 |
2025-03-31 | $23.57 | $23.65 | $23.31 | $23.55 | $23.55 | 379,263 |
2025-03-28 | $23.90 | $24.00 | $23.59 | $23.77 | $23.77 | 446,412 |
2025-03-27 | $23.97 | $24.14 | $23.88 | $24.10 | $24.10 | 1,916,323 |
2025-03-26 | $24.26 | $24.26 | $23.94 | $24.02 | $24.02 | 449,815 |
2025-03-25 | $24.10 | $24.43 | $24.10 | $24.25 | $24.25 | 1,122,096 |
2025-03-24 | $24.21 | $24.21 | $23.95 | $24.03 | $24.03 | 286,057 |
2025-03-21 | $24.05 | $24.20 | $23.93 | $24.19 | $24.19 | 462,610 |
2025-03-20 | $24.27 | $24.27 | $24.13 | $24.15 | $24.15 | 1,423,567 |
2025-03-19 | $24.34 | $24.55 | $24.21 | $24.43 | $24.43 | 572,658 |
2025-03-18 | $24.37 | $24.37 | $24.07 | $24.27 | $24.27 | 666,648 |
2025-03-17 | $23.92 | $24.43 | $23.92 | $24.29 | $24.29 | 1,001,243 |
2025-03-14 | $23.20 | $23.88 | $23.20 | $23.79 | $23.79 | 1,045,332 |
2025-03-13 | $22.69 | $23.10 | $22.69 | $22.93 | $22.93 | 568,388 |
2025-03-12 | $22.59 | $22.76 | $22.51 | $22.71 | $22.71 | 1,043,640 |
2025-03-11 | $22.46 | $22.60 | $22.25 | $22.59 | $22.59 | 7,040,443 |
2025-03-10 | $22.81 | $22.81 | $22.21 | $22.41 | $22.41 | 851,626 |
2025-03-07 | $22.78 | $23.02 | $22.63 | $22.95 | $22.95 | 654,404 |
2025-03-06 | $22.76 | $22.97 | $22.66 | $22.82 | $22.82 | 1,106,609 |
2025-03-05 | $22.35 | $22.81 | $22.35 | $22.75 | $22.75 | 3,536,290 |
2025-03-04 | $22.24 | $22.45 | $21.75 | $22.24 | $22.24 | 1,118,981 |
2025-03-03 | $22.67 | $22.97 | $22.18 | $22.31 | $22.31 | 1,351,476 |
2025-02-28 | $22.69 | $22.73 | $22.29 | $22.40 | $22.40 | 1,645,832 |
2025-02-27 | $23.07 | $23.07 | $22.84 | $22.87 | $22.87 | 1,125,691 |
2025-02-26 | $23.25 | $23.34 | $23.12 | $23.20 | $23.20 | 1,227,172 |
2025-02-25 | $23.28 | $23.37 | $23.18 | $23.28 | $23.28 | 563,362 |
2025-02-24 | $23.52 | $23.57 | $23.22 | $23.23 | $23.23 | 599,479 |
2025-02-21 | $23.87 | $23.87 | $23.42 | $23.47 | $23.47 | 780,656 |
2025-02-20 | $24.05 | $24.24 | $24.05 | $24.17 | $24.17 | 586,543 |
2025-02-19 | $24.11 | $24.14 | $23.97 | $23.97 | $23.97 | 1,876,796 |
2025-02-18 | $24.09 | $24.34 | $24.09 | $24.25 | $24.25 | 2,176,668 |
2025-02-14 | $23.85 | $24.17 | $23.85 | $24.12 | $24.12 | 1,476,904 |
2025-02-13 | $23.37 | $23.62 | $23.29 | $23.58 | $23.58 | 791,364 |
2025-02-12 | $23.51 | $23.55 | $23.32 | $23.48 | $23.48 | 1,144,544 |
2025-02-11 | $23.64 | $23.71 | $23.47 | $23.71 | $23.71 | 1,216,529 |
2025-02-10 | $23.55 | $23.61 | $23.40 | $23.57 | $23.57 | 1,463,345 |
2025-02-07 | $23.60 | $23.64 | $23.28 | $23.36 | $23.36 | 4,120,853 |
2025-02-06 | $23.28 | $23.61 | $23.28 | $23.61 | $23.61 | 2,768,389 |
2025-02-05 | $23.12 | $23.21 | $23.08 | $23.12 | $23.12 | 609,304 |
2025-02-04 | $23.09 | $23.34 | $22.99 | $23.26 | $23.26 | 1,242,469 |
2025-02-03 | $22.55 | $23.16 | $22.46 | $23.09 | $23.09 | 2,257,161 |
2025-01-31 | $23.14 | $23.35 | $22.91 | $22.96 | $22.96 | 806,559 |
2025-01-30 | $22.81 | $23.32 | $22.78 | $23.13 | $23.13 | 989,353 |
2025-01-29 | $22.67 | $22.67 | $22.53 | $22.60 | $22.60 | 1,298,897 |
2025-01-28 | $22.54 | $22.65 | $22.50 | $22.61 | $22.61 | 1,196,040 |
2025-01-27 | $22.31 | $22.56 | $22.27 | $22.55 | $22.55 | 792,043 |
2025-01-24 | $22.52 | $22.63 | $22.46 | $22.46 | $22.46 | 674,255 |
2025-01-23 | $22.27 | $22.51 | $22.19 | $22.36 | $22.36 | 1,298,511 |
2025-01-22 | $22.08 | $22.43 | $22.08 | $22.21 | $22.21 | 1,981,886 |
2025-01-21 | $21.78 | $22.01 | $21.78 | $21.96 | $21.96 | 753,645 |
2025-01-17 | $21.65 | $21.92 | $21.64 | $21.64 | $21.64 | 2,007,150 |
2025-01-16 | $21.88 | $21.88 | $21.52 | $21.63 | $21.63 | 1,986,263 |
2025-01-15 | $21.62 | $21.96 | $21.59 | $21.88 | $21.88 | 1,326,759 |
2025-01-14 | $21.31 | $21.47 | $21.26 | $21.37 | $21.37 | 485,577 |
2025-01-13 | $20.96 | $21.23 | $20.95 | $21.23 | $21.23 | 1,542,550 |
2025-01-10 | $21.24 | $21.30 | $21.08 | $21.14 | $21.14 | 1,507,521 |
2025-01-08 | $21.33 | $21.34 | $21.17 | $21.32 | $21.32 | 935,639 |
2025-01-07 | $21.45 | $21.63 | $21.41 | $21.48 | $21.48 | 1,355,103 |
2025-01-06 | $21.11 | $21.46 | $21.11 | $21.24 | $21.24 | 1,050,844 |
2025-01-03 | $21.17 | $21.17 | $20.84 | $20.87 | $20.87 | 617,382 |
2025-01-02 | $21.00 | $21.23 | $20.84 | $21.12 | $21.12 | 1,191,424 |
2024-12-31 | $20.87 | $20.99 | $20.83 | $20.91 | $20.91 | 563,443 |
2024-12-30 | $20.98 | $21.02 | $20.87 | $20.96 | $20.96 | 1,876,771 |
2024-12-27 | $21.01 | $21.18 | $20.98 | $21.00 | $21.00 | 714,073 |
2024-12-26 | $21.04 | $21.23 | $21.01 | $21.13 | $21.13 | 557,539 |
2024-12-24 | $21.00 | $21.20 | $21.00 | $21.17 | $21.17 | 367,478 |
2024-12-23 | $21.11 | $21.18 | $20.94 | $21.04 | $21.04 | 1,485,831 |
2024-12-20 | $21.18 | $21.40 | $21.14 | $21.28 | $21.28 | 1,528,446 |
2024-12-19 | $21.23 | $21.36 | $21.01 | $21.01 | $21.01 | 5,317,247 |
2024-12-18 | $21.75 | $21.77 | $20.86 | $20.95 | $20.95 | 1,649,517 |
2024-12-17 | $21.74 | $22.07 | $21.67 | $21.95 | $21.95 | 1,452,418 |
2024-12-16 | $23.10 | $23.13 | $22.74 | $22.75 | $21.86 | 1,589,900 |
2024-12-13 | $23.34 | $23.36 | $23.18 | $23.20 | $22.29 | 962,564 |
2024-12-12 | $23.71 | $23.71 | $23.19 | $23.34 | $22.43 | 1,302,503 |
2024-12-11 | $23.51 | $23.95 | $23.27 | $23.78 | $22.85 | 2,421,740 |
2024-12-10 | $23.54 | $23.56 | $23.38 | $23.41 | $22.49 | 972,496 |
2024-12-09 | $23.36 | $23.66 | $23.36 | $23.39 | $22.47 | 1,145,635 |
2024-12-06 | $23.52 | $23.52 | $23.04 | $23.09 | $22.19 | 1,244,188 |
2024-12-05 | $23.50 | $23.60 | $23.45 | $23.47 | $22.55 | 1,319,947 |
2024-12-04 | $23.18 | $23.31 | $23.09 | $23.15 | $22.24 | 897,157 |
2024-12-03 | $22.98 | $23.16 | $22.95 | $23.09 | $22.19 | 1,039,875 |
2024-12-02 | $22.87 | $23.03 | $22.77 | $23.01 | $22.11 | 3,072,277 |
2024-11-29 | $23.00 | $23.41 | $22.81 | $23.17 | $23.17 | 2,403,683 |
2024-11-27 | $23.98 | $24.09 | $23.52 | $23.56 | $23.56 | 768,839 |
2024-11-26 | $23.96 | $24.17 | $23.95 | $24.00 | $24.00 | 904,225 |
2024-11-25 | $24.44 | $24.44 | $24.11 | $24.20 | $24.20 | 982,101 |
2024-11-22 | $23.91 | $24.20 | $23.86 | $24.16 | $24.16 | 704,166 |
2024-11-21 | $23.89 | $24.04 | $23.79 | $23.87 | $23.87 | 2,807,512 |
2024-11-20 | $24.05 | $24.17 | $23.95 | $24.03 | $24.03 | 1,551,617 |
2024-11-19 | $24.04 | $24.26 | $24.04 | $24.13 | $24.13 | 1,567,475 |
2024-11-18 | $24.10 | $24.28 | $24.09 | $24.21 | $24.21 | 1,124,591 |
2024-11-15 | $24.20 | $24.33 | $24.04 | $24.09 | $24.09 | 697,463 |
2024-11-14 | $24.13 | $24.25 | $24.04 | $24.22 | $24.22 | 1,306,102 |
2024-11-13 | $24.50 | $24.50 | $24.21 | $24.32 | $24.32 | 382,371 |
2024-11-12 | $24.60 | $24.63 | $24.34 | $24.49 | $24.49 | 1,162,574 |
2024-11-11 | $24.46 | $24.71 | $24.45 | $24.68 | $24.68 | 416,702 |
2024-11-08 | $25.00 | $25.00 | $24.37 | $24.73 | $24.73 | 493,681 |
2024-11-07 | $25.22 | $25.41 | $25.09 | $25.21 | $25.21 | 548,165 |
2024-11-06 | $24.31 | $25.02 | $24.07 | $24.97 | $24.97 | 2,776,907 |
2024-11-05 | $24.71 | $24.79 | $24.47 | $24.74 | $24.74 | 812,783 |
2024-11-04 | $24.50 | $24.79 | $24.50 | $24.59 | $24.59 | 1,833,714 |
2024-11-01 | $24.66 | $24.66 | $24.15 | $24.19 | $24.19 | 1,474,711 |
2024-10-31 | $24.74 | $24.81 | $24.59 | $24.60 | $24.60 | 1,436,551 |
2024-10-30 | $24.89 | $24.96 | $24.80 | $24.90 | $24.90 | 342,525 |
2024-10-29 | $25.39 | $25.50 | $25.02 | $25.02 | $25.02 | 632,088 |
2024-10-28 | $25.20 | $25.45 | $25.20 | $25.39 | $25.39 | 355,622 |
2024-10-25 | $25.45 | $25.45 | $25.15 | $25.19 | $25.19 | 218,368 |
2024-10-24 | $25.12 | $25.32 | $25.08 | $25.28 | $25.28 | 364,552 |
2024-10-23 | $25.05 | $25.22 | $24.98 | $25.21 | $25.21 | 430,533 |
2024-10-22 | $25.20 | $25.26 | $25.03 | $25.19 | $25.19 | 780,661 |
2024-10-21 | $25.19 | $25.27 | $25.13 | $25.20 | $25.20 | 324,493 |
2024-10-18 | $25.51 | $25.54 | $25.26 | $25.27 | $25.27 | 551,230 |
2024-10-17 | $25.26 | $25.33 | $25.14 | $25.29 | $25.29 | 462,605 |
2024-10-16 | $25.26 | $25.48 | $25.25 | $25.38 | $25.38 | 311,486 |
2024-10-15 | $25.50 | $25.58 | $25.26 | $25.38 | $25.38 | 618,594 |
2024-10-14 | $25.56 | $25.87 | $25.49 | $25.76 | $25.76 | 431,657 |
2024-10-11 | $25.35 | $25.59 | $25.34 | $25.56 | $25.56 | 1,051,896 |
2024-10-10 | $25.42 | $25.58 | $25.28 | $25.57 | $25.57 | 438,761 |
2024-10-09 | $25.32 | $25.50 | $25.29 | $25.33 | $25.33 | 481,870 |
2024-10-08 | $25.63 | $25.72 | $25.49 | $25.66 | $25.66 | 330,646 |
2024-10-07 | $25.96 | $26.20 | $25.81 | $25.89 | $25.89 | 522,800 |
2024-10-04 | $25.81 | $26.07 | $25.81 | $26.05 | $26.05 | 479,593 |
2024-10-03 | $25.76 | $25.78 | $25.51 | $25.78 | $25.78 | 1,062,620 |
2024-10-02 | $26.29 | $26.37 | $26.09 | $26.09 | $26.09 | 557,464 |
2024-10-01 | $26.03 | $26.03 | $25.73 | $25.91 | $25.91 | 506,881 |
2024-09-30 | $26.18 | $26.18 | $25.86 | $25.91 | $25.91 | 380,677 |
2024-09-27 | $26.30 | $26.42 | $26.09 | $26.12 | $26.12 | 534,644 |
2024-09-26 | $26.28 | $26.44 | $26.18 | $26.21 | $26.21 | 571,003 |
2024-09-25 | $26.18 | $26.24 | $25.94 | $25.96 | $25.96 | 795,968 |
2024-09-24 | $26.16 | $26.33 | $26.11 | $26.18 | $26.18 | 748,291 |
2024-09-23 | $25.44 | $25.63 | $25.43 | $25.54 | $25.54 | 291,819 |
2024-09-20 | $25.93 | $26.02 | $25.49 | $25.55 | $25.55 | 412,782 |
2024-09-19 | $26.38 | $26.39 | $26.11 | $26.20 | $26.20 | 216,403 |
2024-09-18 | $26.10 | $26.43 | $25.94 | $26.04 | $26.04 | 749,967 |
2024-09-17 | $26.00 | $26.15 | $25.97 | $26.11 | $26.11 | 311,404 |
2024-09-16 | $26.13 | $26.20 | $26.02 | $26.08 | $26.08 | 663,318 |
2024-09-13 | $25.70 | $26.11 | $25.65 | $25.89 | $25.89 | 981,859 |
2024-09-12 | $25.40 | $25.64 | $25.24 | $25.62 | $25.62 | 1,081,891 |
2024-09-11 | $25.29 | $25.40 | $24.99 | $25.35 | $25.35 | 2,036,541 |
2024-09-10 | $25.44 | $25.44 | $24.87 | $25.02 | $25.02 | 867,323 |
2024-09-09 | $25.32 | $25.51 | $25.32 | $25.38 | $25.38 | 517,258 |
2024-09-06 | $25.76 | $25.84 | $25.17 | $25.27 | $25.27 | 918,700 |
2024-09-05 | $25.59 | $25.76 | $25.56 | $25.68 | $25.68 | 930,529 |
2024-09-04 | $25.49 | $25.81 | $25.49 | $25.54 | $25.54 | 1,024,816 |
2024-09-03 | $25.85 | $25.85 | $25.43 | $25.45 | $25.45 | 1,213,168 |
2024-08-30 | $25.50 | $25.97 | $25.50 | $25.93 | $25.93 | 1,889,207 |
2024-08-29 | $25.73 | $25.86 | $25.64 | $25.80 | $25.80 | 1,150,377 |
2024-08-28 | $26.09 | $26.21 | $25.95 | $26.04 | $26.04 | 569,393 |
2024-08-27 | $26.37 | $26.41 | $26.20 | $26.23 | $26.23 | 682,218 |
2024-08-26 | $26.26 | $26.56 | $26.26 | $26.43 | $26.43 | 972,979 |
2024-08-23 | $26.09 | $26.41 | $26.02 | $26.29 | $26.29 | 1,135,828 |
2024-08-22 | $26.06 | $26.09 | $25.75 | $25.78 | $25.78 | 1,173,664 |
2024-08-21 | $26.45 | $26.56 | $26.24 | $26.33 | $26.33 | 691,964 |
2024-08-20 | $26.54 | $26.59 | $26.32 | $26.38 | $26.38 | 1,188,162 |
2024-08-19 | $26.39 | $26.83 | $26.38 | $26.70 | $26.70 | 3,927,920 |
2024-08-16 | $26.44 | $26.44 | $26.20 | $26.31 | $26.31 | 644,093 |
2024-08-15 | $25.97 | $26.40 | $25.97 | $26.23 | $26.23 | 1,947,313 |
2024-08-14 | $25.69 | $25.93 | $25.69 | $25.84 | $25.84 | 962,722 |
2024-08-13 | $25.49 | $25.73 | $25.47 | $25.71 | $25.71 | 1,445,483 |
2024-08-12 | $25.45 | $25.52 | $25.29 | $25.37 | $25.37 | 1,047,296 |
2024-08-09 | $24.96 | $25.31 | $24.90 | $25.26 | $25.26 | 1,543,734 |
2024-08-08 | $24.55 | $24.87 | $24.36 | $24.77 | $24.77 | 2,066,863 |
2024-08-07 | $24.35 | $24.45 | $24.16 | $24.26 | $24.26 | 1,379,386 |
2024-08-06 | $23.66 | $24.17 | $23.57 | $23.93 | $23.93 | 1,940,258 |
2024-08-05 | $22.51 | $23.56 | $22.51 | $23.40 | $23.40 | 6,408,692 |
2024-08-02 | $24.02 | $24.05 | $23.66 | $23.84 | $23.84 | 1,485,103 |
2024-08-01 | $24.83 | $25.00 | $24.18 | $24.28 | $24.28 | 2,485,178 |
2024-07-31 | $24.70 | $25.00 | $24.68 | $24.80 | $24.80 | 1,108,828 |
2024-07-30 | $24.55 | $24.67 | $24.44 | $24.59 | $24.59 | 672,428 |
2024-07-29 | $24.92 | $24.94 | $24.61 | $24.74 | $24.74 | 1,072,169 |
2024-07-26 | $24.93 | $24.99 | $24.79 | $24.90 | $24.90 | 1,287,462 |
2024-07-25 | $24.82 | $24.98 | $24.73 | $24.77 | $24.77 | 916,845 |
2024-07-24 | $25.10 | $25.21 | $24.90 | $24.96 | $24.96 | 890,690 |
2024-07-23 | $25.39 | $25.48 | $25.31 | $25.33 | $25.33 | 716,841 |
2024-07-22 | $25.59 | $25.77 | $25.52 | $25.63 | $25.63 | 584,018 |
2024-07-19 | $25.74 | $25.82 | $25.50 | $25.54 | $25.54 | 3,476,590 |
2024-07-18 | $25.95 | $26.00 | $25.45 | $25.51 | $25.51 | 1,864,292 |
2024-07-17 | $26.13 | $26.36 | $26.12 | $26.19 | $26.19 | 950,501 |
2024-07-16 | $26.43 | $26.53 | $26.29 | $26.49 | $26.49 | 853,470 |
2024-07-15 | $26.40 | $26.54 | $26.24 | $26.36 | $26.36 | 1,416,721 |
2024-07-12 | $26.25 | $26.60 | $26.20 | $26.51 | $26.51 | 3,962,128 |
2024-07-11 | $26.33 | $26.33 | $26.13 | $26.23 | $26.23 | 4,736,321 |
2024-07-10 | $26.02 | $26.13 | $26.01 | $26.13 | $26.13 | 1,117,978 |
2024-07-09 | $25.57 | $25.91 | $25.52 | $25.85 | $25.85 | 728,931 |
2024-07-08 | $25.24 | $25.55 | $25.24 | $25.51 | $25.51 | 1,316,059 |
2024-07-05 | $25.35 | $25.39 | $25.06 | $25.39 | $25.39 | 828,266 |
2024-07-03 | $24.95 | $25.27 | $24.94 | $25.17 | $25.17 | 613,679 |
2024-07-02 | $24.66 | $24.81 | $24.48 | $24.63 | $24.63 | 530,571 |
2024-07-01 | $24.80 | $24.95 | $24.63 | $24.64 | $24.64 | 599,540 |
2024-06-28 | $24.72 | $24.89 | $24.60 | $24.76 | $24.76 | 1,373,486 |
2024-06-27 | $24.75 | $24.87 | $24.60 | $24.81 | $24.81 | 1,246,518 |
2024-06-26 | $24.52 | $24.74 | $24.49 | $24.72 | $24.72 | 641,426 |
2024-06-25 | $24.96 | $24.96 | $24.72 | $24.85 | $24.85 | 627,570 |
2024-06-24 | $24.92 | $25.20 | $24.90 | $24.95 | $24.95 | 1,022,692 |
2024-06-21 | $24.64 | $24.83 | $24.64 | $24.77 | $24.77 | 1,376,962 |
2024-06-20 | $24.50 | $24.84 | $24.50 | $24.65 | $24.65 | 1,033,252 |
2024-06-18 | $24.34 | $24.70 | $24.34 | $24.47 | $24.47 | 1,435,178 |
2024-06-17 | $24.15 | $24.29 | $24.06 | $24.29 | $24.29 | 1,265,328 |
2024-06-14 | $24.38 | $24.45 | $24.12 | $24.29 | $24.29 | 1,957,858 |
2024-06-13 | $24.47 | $24.54 | $24.23 | $24.40 | $24.40 | 1,346,556 |
2024-06-12 | $24.75 | $24.82 | $24.32 | $24.40 | $24.40 | 1,858,615 |
2024-06-11 | $24.88 | $24.91 | $24.69 | $24.78 | $24.78 | 1,824,066 |
2024-06-10 | $25.35 | $25.63 | $25.35 | $25.60 | $24.93 | 3,035,708 |
2024-06-07 | $26.31 | $26.38 | $25.59 | $25.64 | $24.97 | 1,006,664 |
2024-06-06 | $26.53 | $26.85 | $26.42 | $26.55 | $25.86 | 2,724,501 |
2024-06-05 | $26.25 | $26.45 | $26.16 | $26.34 | $25.65 | 818,309 |
2024-06-04 | $26.08 | $26.14 | $25.93 | $26.09 | $25.41 | 2,758,113 |
2024-06-03 | $26.85 | $26.85 | $26.13 | $26.28 | $25.60 | 1,991,748 |
2024-05-31 | $27.02 | $27.14 | $26.83 | $27.06 | $26.36 | 1,391,471 |
2024-05-30 | $27.00 | $27.29 | $27.00 | $27.18 | $26.47 | 802,523 |
2024-05-29 | $27.16 | $27.21 | $26.99 | $27.09 | $26.39 | 1,384,626 |
2024-05-28 | $27.67 | $27.80 | $27.51 | $27.59 | $26.87 | 876,868 |
2024-05-24 | $27.68 | $27.70 | $27.48 | $27.49 | $27.49 | 633,995 |
2024-05-23 | $27.90 | $27.97 | $27.52 | $27.56 | $27.56 | 903,570 |
2024-05-22 | $28.06 | $28.16 | $27.72 | $27.80 | $27.80 | 1,333,435 |
2024-05-21 | $28.46 | $28.51 | $28.27 | $28.33 | $28.33 | 404,700 |
2024-05-20 | $28.40 | $28.62 | $28.30 | $28.47 | $28.47 | 413,402 |
2024-05-17 | $28.39 | $28.53 | $28.30 | $28.49 | $28.49 | 848,536 |
2024-05-16 | $28.46 | $28.53 | $28.28 | $28.33 | $28.33 | 738,714 |
2024-05-15 | $28.34 | $28.57 | $28.15 | $28.44 | $28.44 | 764,118 |
2024-05-14 | $28.44 | $28.56 | $28.43 | $28.49 | $28.49 | 656,150 |
2024-05-13 | $28.63 | $28.79 | $28.40 | $28.46 | $28.46 | 2,293,584 |
2024-05-10 | $28.70 | $28.79 | $28.43 | $28.43 | $28.43 | 733,210 |
2024-05-09 | $28.24 | $28.60 | $28.15 | $28.54 | $28.54 | 942,725 |
2024-05-08 | $28.31 | $28.62 | $28.30 | $28.60 | $28.60 | 785,870 |
2024-05-07 | $28.49 | $28.69 | $28.49 | $28.61 | $28.61 | 902,488 |
2024-05-06 | $28.24 | $28.50 | $28.24 | $28.46 | $28.46 | 665,589 |
2024-05-03 | $28.34 | $28.35 | $28.10 | $28.26 | $28.26 | 671,643 |
2024-05-02 | $27.91 | $27.95 | $27.74 | $27.84 | $27.84 | 1,116,297 |
2024-05-01 | $27.52 | $27.80 | $27.27 | $27.45 | $27.45 | 1,397,885 |
2024-04-30 | $27.81 | $27.84 | $27.38 | $27.38 | $27.38 | 770,666 |
2024-04-29 | $27.90 | $28.05 | $27.89 | $28.02 | $28.02 | 1,086,303 |
2024-04-26 | $27.50 | $27.86 | $27.50 | $27.76 | $27.76 | 587,998 |
2024-04-25 | $26.88 | $27.31 | $26.87 | $27.25 | $27.25 | 1,022,897 |
2024-04-24 | $27.47 | $27.47 | $27.12 | $27.31 | $27.31 | 547,402 |
2024-04-23 | $27.12 | $27.62 | $27.12 | $27.49 | $27.49 | 1,267,393 |
2024-04-22 | $26.99 | $27.32 | $26.91 | $27.30 | $27.30 | 564,262 |
2024-04-19 | $26.78 | $27.13 | $26.75 | $27.07 | $27.07 | 1,429,654 |
2024-04-18 | $26.91 | $27.06 | $26.59 | $26.75 | $26.75 | 870,369 |
2024-04-17 | $26.91 | $27.09 | $26.61 | $26.81 | $26.81 | 1,664,645 |
2024-04-16 | $26.76 | $26.95 | $26.60 | $26.70 | $26.70 | 1,309,755 |
2024-04-15 | $27.59 | $27.62 | $27.19 | $27.24 | $27.24 | 1,230,635 |
2024-04-12 | $28.00 | $28.10 | $27.56 | $27.65 | $27.65 | 1,273,376 |
2024-04-11 | $28.28 | $28.32 | $28.09 | $28.21 | $28.21 | 693,134 |
2024-04-10 | $28.49 | $28.58 | $28.18 | $28.26 | $28.26 | 1,573,967 |
2024-04-09 | $28.86 | $29.05 | $28.72 | $28.88 | $28.88 | 2,039,026 |
2024-04-08 | $28.40 | $28.78 | $28.40 | $28.72 | $28.72 | 430,189 |
2024-04-05 | $28.33 | $28.33 | $28.11 | $28.27 | $28.27 | 799,566 |
2024-04-04 | $28.56 | $28.89 | $28.21 | $28.23 | $28.23 | 1,208,730 |
2024-04-03 | $28.12 | $28.48 | $28.00 | $28.31 | $28.31 | 1,202,531 |
2024-04-02 | $28.20 | $28.35 | $28.10 | $28.28 | $28.28 | 1,036,441 |
2024-04-01 | $28.48 | $28.52 | $27.97 | $28.08 | $28.08 | 556,999 |
2024-03-28 | $28.28 | $28.52 | $28.28 | $28.44 | $28.44 | 414,664 |
2024-03-27 | $28.20 | $28.38 | $28.07 | $28.34 | $28.34 | 643,768 |
2024-03-26 | $28.14 | $28.24 | $28.01 | $28.18 | $28.18 | 498,939 |
2024-03-25 | $28.06 | $28.22 | $28.04 | $28.09 | $28.09 | 330,262 |
2024-03-22 | $28.22 | $28.23 | $28.01 | $28.06 | $28.06 | 592,685 |
2024-03-21 | $28.56 | $28.56 | $28.29 | $28.30 | $28.30 | 666,784 |
2024-03-20 | $27.83 | $28.51 | $27.73 | $28.48 | $28.48 | 788,869 |
2024-03-19 | $27.83 | $27.93 | $27.71 | $27.73 | $27.73 | 831,261 |
2024-03-18 | $28.11 | $28.16 | $27.74 | $27.92 | $27.92 | 1,386,459 |
2024-03-15 | $28.00 | $28.09 | $27.86 | $27.93 | $27.93 | 1,363,395 |
2024-03-14 | $28.20 | $28.25 | $27.97 | $28.09 | $28.09 | 1,593,203 |
2024-03-13 | $27.89 | $28.30 | $27.89 | $28.18 | $28.18 | 1,180,458 |
2024-03-12 | $27.90 | $27.95 | $27.71 | $27.89 | $27.89 | 1,455,773 |
2024-03-11 | $27.52 | $27.84 | $27.52 | $27.72 | $27.72 | 2,058,030 |
2024-03-08 | $27.75 | $27.93 | $27.67 | $27.69 | $27.69 | 1,369,261 |
2024-03-07 | $28.27 | $28.35 | $28.20 | $28.28 | $28.28 | 975,823 |
2024-03-06 | $28.27 | $28.36 | $28.16 | $28.25 | $28.25 | 1,074,496 |
2024-03-05 | $28.09 | $28.14 | $27.94 | $27.98 | $27.98 | 1,253,478 |
2024-03-04 | $28.25 | $28.25 | $28.09 | $28.13 | $28.13 | 970,486 |
2024-03-01 | $28.26 | $28.43 | $28.05 | $28.28 | $28.28 | 923,455 |
2024-02-29 | $28.10 | $28.22 | $28.04 | $28.09 | $28.09 | 1,415,418 |
2024-02-28 | $28.43 | $28.61 | $28.12 | $28.19 | $28.19 | 1,275,587 |
2024-02-27 | $28.54 | $28.78 | $28.45 | $28.72 | $28.72 | 1,189,346 |
2024-02-26 | $28.18 | $28.27 | $28.09 | $28.22 | $28.22 | 1,436,182 |
2024-02-23 | $28.28 | $28.39 | $28.08 | $28.16 | $28.16 | 1,304,156 |
2024-02-22 | $28.67 | $28.67 | $28.44 | $28.46 | $28.46 | 1,800,843 |
2024-02-21 | $28.60 | $28.62 | $28.41 | $28.55 | $28.55 | 968,890 |
2024-02-20 | $28.65 | $28.66 | $28.46 | $28.57 | $28.57 | 783,452 |
2024-02-16 | $28.24 | $28.46 | $28.17 | $28.37 | $28.37 | 1,810,986 |
2024-02-15 | $28.01 | $28.25 | $28.00 | $28.22 | $28.22 | 727,457 |
2024-02-14 | $27.93 | $28.14 | $27.89 | $27.98 | $27.98 | 1,417,883 |
2024-02-13 | $27.98 | $28.00 | $27.51 | $27.65 | $27.65 | 1,043,672 |
2024-02-12 | $27.98 | $28.40 | $27.98 | $28.25 | $28.25 | 1,074,112 |
2024-02-09 | $28.07 | $28.17 | $27.96 | $28.06 | $28.06 | 785,780 |
2024-02-08 | $28.42 | $28.42 | $27.94 | $27.98 | $27.98 | 852,670 |
2024-02-07 | $28.42 | $28.55 | $28.32 | $28.50 | $28.50 | 2,361,782 |
2024-02-06 | $28.28 | $28.62 | $28.24 | $28.58 | $28.58 | 1,410,843 |
2024-02-05 | $27.93 | $28.08 | $27.62 | $27.92 | $27.92 | 659,109 |
2024-02-02 | $27.99 | $28.11 | $27.90 | $28.06 | $28.06 | 1,402,435 |
2024-02-01 | $28.06 | $28.37 | $28.03 | $28.34 | $28.34 | 2,230,661 |
2024-01-31 | $28.02 | $28.30 | $27.81 | $27.83 | $27.83 | 1,396,235 |
2024-01-30 | $27.79 | $27.99 | $27.68 | $27.96 | $27.96 | 1,802,066 |
2024-01-29 | $28.18 | $28.18 | $27.87 | $28.06 | $28.06 | 2,580,252 |
2024-01-26 | $27.94 | $28.29 | $27.94 | $28.19 | $28.19 | 669,186 |
2024-01-25 | $27.84 | $27.95 | $27.67 | $27.94 | $27.94 | 2,182,410 |
2024-01-24 | $28.11 | $28.11 | $27.65 | $27.66 | $27.66 | 887,693 |
2024-01-23 | $27.31 | $27.66 | $27.31 | $27.64 | $27.64 | 740,716 |
2024-01-22 | $27.61 | $27.73 | $27.16 | $27.27 | $27.27 | 1,575,197 |
2024-01-19 | $27.57 | $27.79 | $27.48 | $27.75 | $27.75 | 1,341,997 |
2024-01-18 | $27.59 | $27.64 | $27.43 | $27.61 | $27.61 | 1,397,290 |
2024-01-17 | $27.57 | $27.71 | $27.52 | $27.62 | $27.62 | 1,203,225 |
2024-01-16 | $28.19 | $28.26 | $27.83 | $27.86 | $27.86 | 712,599 |
2024-01-12 | $28.63 | $28.74 | $28.48 | $28.50 | $28.50 | 376,595 |
2024-01-11 | $28.37 | $28.42 | $28.05 | $28.38 | $28.38 | 745,336 |
2024-01-10 | $28.23 | $28.28 | $28.12 | $28.21 | $28.21 | 1,575,009 |
2024-01-09 | $28.52 | $28.52 | $28.22 | $28.23 | $28.23 | 895,787 |
2024-01-08 | $28.57 | $28.78 | $28.53 | $28.74 | $28.74 | 1,352,108 |
2024-01-05 | $28.48 | $28.78 | $28.46 | $28.69 | $28.69 | 1,377,201 |
2024-01-04 | $28.33 | $28.51 | $28.27 | $28.32 | $28.32 | 917,739 |
2024-01-03 | $28.60 | $28.74 | $28.51 | $28.53 | $28.53 | 1,340,073 |
2024-01-02 | $28.82 | $29.00 | $28.55 | $28.66 | $28.66 | 1,222,058 |
2023-12-29 | $29.26 | $29.26 | $28.99 | $29.06 | $29.06 | 1,212,198 |
2023-12-28 | $29.25 | $29.37 | $29.15 | $29.18 | $29.18 | 921,547 |
2023-12-27 | $29.32 | $29.37 | $29.24 | $29.33 | $29.33 | 871,518 |
2023-12-26 | $29.14 | $29.34 | $29.08 | $29.26 | $29.26 | 683,566 |
2023-12-22 | $28.93 | $29.02 | $28.83 | $28.89 | $28.89 | 681,106 |
2023-12-21 | $28.69 | $28.82 | $28.53 | $28.74 | $28.74 | 967,675 |
2023-12-20 | $28.72 | $28.80 | $28.24 | $28.26 | $28.26 | 1,144,543 |
2023-12-19 | $29.69 | $29.84 | $29.60 | $29.69 | $28.81 | 938,006 |
2023-12-18 | $29.14 | $29.45 | $29.06 | $29.42 | $28.55 | 1,076,112 |
2023-12-15 | $29.25 | $29.25 | $28.94 | $29.00 | $28.14 | 797,814 |
2023-12-14 | $28.94 | $29.28 | $28.88 | $29.22 | $28.36 | 2,423,411 |
2023-12-13 | $27.92 | $28.69 | $27.77 | $28.61 | $27.76 | 1,676,157 |
2023-12-12 | $27.90 | $27.90 | $27.65 | $27.82 | $27.00 | 892,833 |
2023-12-11 | $27.90 | $27.97 | $27.81 | $27.95 | $27.12 | 854,760 |
2023-12-08 | $27.79 | $28.15 | $27.77 | $28.07 | $27.24 | 553,471 |
2023-12-07 | $27.94 | $27.98 | $27.73 | $27.84 | $27.02 | 2,143,594 |
2023-12-06 | $28.14 | $28.16 | $27.77 | $27.77 | $26.95 | 1,202,418 |
2023-12-05 | $27.74 | $27.97 | $27.56 | $27.88 | $27.06 | 922,072 |
2023-12-04 | $28.15 | $28.20 | $27.70 | $27.78 | $26.96 | 1,168,048 |
2023-12-01 | $28.02 | $28.47 | $27.89 | $28.39 | $27.55 | 2,849,448 |
2023-11-30 | $27.76 | $28.00 | $27.52 | $27.99 | $27.16 | 1,304,406 |
2023-11-29 | $27.83 | $27.90 | $27.68 | $27.69 | $26.87 | 769,460 |
2023-11-28 | $27.58 | $27.99 | $27.58 | $27.88 | $27.06 | 894,380 |
2023-11-27 | $27.73 | $27.81 | $27.49 | $27.56 | $26.75 | 751,129 |
2023-11-24 | $27.83 | $27.95 | $27.71 | $27.73 | $26.91 | 518,446 |
2023-11-22 | $27.91 | $27.91 | $27.64 | $27.75 | $26.93 | 650,724 |
2023-11-21 | $27.95 | $27.95 | $27.67 | $27.74 | $26.92 | 731,548 |
2023-11-20 | $27.85 | $28.13 | $27.75 | $28.02 | $27.19 | 1,348,347 |
2023-11-17 | $27.45 | $27.74 | $27.41 | $27.58 | $26.77 | 1,279,365 |
2023-11-16 | $27.54 | $27.62 | $27.24 | $27.48 | $26.67 | 1,188,188 |
2023-11-15 | $27.57 | $27.70 | $27.38 | $27.57 | $26.76 | 1,130,465 |
2023-11-14 | $27.19 | $27.55 | $27.15 | $27.49 | $26.68 | 1,241,530 |
2023-11-13 | $26.36 | $26.57 | $26.31 | $26.47 | $25.69 | 1,308,402 |
2023-11-10 | $26.30 | $26.58 | $26.24 | $26.58 | $25.79 | 1,052,453 |
2023-11-09 | $26.41 | $26.59 | $26.08 | $26.13 | $25.36 | 561,234 |
2023-11-08 | $26.56 | $26.59 | $26.23 | $26.29 | $25.51 | 657,425 |
2023-11-07 | $26.68 | $26.71 | $26.40 | $26.56 | $25.78 | 762,707 |
2023-11-06 | $26.62 | $26.70 | $26.44 | $26.53 | $25.75 | 1,223,233 |
2023-11-03 | $26.31 | $26.74 | $26.31 | $26.56 | $25.78 | 1,698,657 |
2023-11-02 | $25.72 | $26.26 | $25.71 | $26.19 | $25.42 | 2,941,682 |
2023-11-01 | $24.95 | $25.52 | $24.93 | $25.47 | $24.72 | 1,483,544 |
2023-10-31 | $24.73 | $24.84 | $24.58 | $24.80 | $24.07 | 806,725 |
2023-10-30 | $25.18 | $25.24 | $24.66 | $24.77 | $24.04 | 999,908 |
2023-10-27 | $25.37 | $25.40 | $24.82 | $24.86 | $24.13 | 942,040 |
2023-10-26 | $24.65 | $25.12 | $24.61 | $25.04 | $24.30 | 1,824,317 |
2023-10-25 | $24.72 | $24.84 | $24.56 | $24.61 | $23.88 | 1,430,334 |
2023-10-24 | $24.63 | $24.91 | $24.55 | $24.76 | $24.03 | 1,130,132 |
2023-10-23 | $24.44 | $24.75 | $24.30 | $24.49 | $23.77 | 1,161,020 |
2023-10-20 | $24.76 | $24.81 | $24.50 | $24.65 | $23.92 | 1,547,827 |
2023-10-19 | $24.79 | $25.15 | $24.77 | $24.87 | $24.14 | 1,509,824 |
2023-10-18 | $25.18 | $25.18 | $24.84 | $24.85 | $24.12 | 688,573 |
2023-10-17 | $25.09 | $25.56 | $25.09 | $25.32 | $24.57 | 663,775 |
2023-10-16 | $25.12 | $25.40 | $25.05 | $25.38 | $24.63 | 678,642 |
2023-10-13 | $25.23 | $25.32 | $24.92 | $24.95 | $24.95 | 1,266,441 |
2023-10-12 | $25.43 | $25.43 | $24.75 | $24.94 | $24.94 | 873,843 |
2023-10-11 | $25.27 | $25.36 | $25.13 | $25.34 | $25.34 | 1,320,875 |
2023-10-10 | $24.80 | $25.22 | $24.77 | $25.18 | $25.18 | 1,652,510 |
2023-10-09 | $24.27 | $24.57 | $24.17 | $24.52 | $24.52 | 922,343 |
2023-10-06 | $23.85 | $24.57 | $23.70 | $24.41 | $24.41 | 1,385,697 |
2023-10-05 | $24.26 | $24.38 | $23.96 | $24.15 | $24.15 | 1,508,246 |
2023-10-04 | $24.40 | $24.51 | $24.13 | $24.37 | $24.37 | 1,428,904 |
2023-10-03 | $24.84 | $25.04 | $24.27 | $24.31 | $24.31 | 2,088,402 |
2023-10-02 | $25.45 | $25.47 | $24.97 | $25.09 | $25.09 | 1,804,015 |
2023-09-29 | $25.73 | $25.76 | $25.49 | $25.56 | $25.56 | 1,512,442 |
2023-09-28 | $25.00 | $25.49 | $25.00 | $25.38 | $25.38 | 878,746 |
2023-09-27 | $25.19 | $25.29 | $24.81 | $25.04 | $25.04 | 729,667 |
2023-09-26 | $25.40 | $25.47 | $25.10 | $25.13 | $25.13 | 1,202,544 |
2023-09-25 | $25.62 | $25.71 | $25.53 | $25.56 | $25.56 | 554,175 |
2023-09-22 | $26.03 | $26.13 | $25.80 | $25.81 | $25.81 | 1,253,018 |
2023-09-21 | $26.08 | $26.11 | $25.83 | $25.84 | $25.84 | 1,546,736 |
2023-09-20 | $26.71 | $26.95 | $26.61 | $26.62 | $26.62 | 1,060,703 |
2023-09-19 | $26.58 | $26.64 | $26.47 | $26.51 | $26.51 | 1,162,390 |
2023-09-18 | $26.59 | $26.65 | $26.42 | $26.53 | $26.53 | 1,011,810 |
2023-09-15 | $26.65 | $26.69 | $26.46 | $26.49 | $26.49 | 365,017 |
2023-09-14 | $26.52 | $26.71 | $26.45 | $26.64 | $26.64 | 766,009 |
2023-09-13 | $26.21 | $26.47 | $26.21 | $26.26 | $26.26 | 762,191 |
2023-09-12 | $25.94 | $26.18 | $25.94 | $26.06 | $26.06 | 1,467,033 |
2023-09-11 | $25.97 | $26.12 | $25.89 | $26.09 | $26.09 | 1,616,253 |
2023-09-08 | $25.55 | $25.62 | $25.43 | $25.51 | $25.51 | 918,904 |
2023-09-07 | $25.60 | $25.68 | $25.26 | $25.33 | $25.33 | 3,163,306 |
2023-09-06 | $25.92 | $26.16 | $25.76 | $25.79 | $25.79 | 1,009,278 |
2023-09-05 | $26.18 | $26.19 | $25.97 | $26.00 | $26.00 | 620,022 |
2023-09-01 | $26.51 | $26.65 | $26.34 | $26.47 | $26.47 | 740,509 |
2023-08-31 | $26.70 | $26.70 | $26.09 | $26.11 | $26.11 | 1,022,610 |
2023-08-30 | $27.06 | $27.08 | $26.88 | $26.90 | $26.90 | 754,236 |
2023-08-29 | $26.71 | $27.08 | $26.56 | $27.04 | $27.04 | 771,355 |
2023-08-28 | $26.47 | $26.72 | $26.37 | $26.69 | $26.69 | 891,234 |
2023-08-25 | $26.56 | $26.60 | $26.23 | $26.45 | $26.45 | 1,116,672 |
2023-08-24 | $26.86 | $26.97 | $26.55 | $26.58 | $26.58 | 1,296,801 |
2023-08-23 | $26.49 | $27.02 | $26.47 | $26.97 | $26.97 | 871,182 |
2023-08-22 | $26.19 | $26.29 | $26.04 | $26.26 | $26.26 | 641,518 |
2023-08-21 | $25.86 | $25.93 | $25.70 | $25.83 | $25.83 | 409,043 |
2023-08-18 | $25.75 | $25.99 | $25.59 | $25.93 | $25.93 | 692,841 |
2023-08-17 | $26.26 | $26.29 | $25.80 | $25.82 | $25.82 | 594,227 |
2023-08-16 | $26.20 | $26.44 | $26.02 | $26.03 | $26.03 | 1,170,786 |
2023-08-15 | $26.24 | $26.26 | $26.05 | $26.08 | $26.08 | 528,862 |
2023-08-14 | $26.40 | $26.45 | $26.12 | $26.29 | $26.29 | 1,814,486 |
2023-08-11 | $26.89 | $27.00 | $26.60 | $26.60 | $26.60 | 1,018,476 |
2023-08-10 | $27.17 | $27.39 | $26.94 | $26.95 | $26.95 | 753,966 |
2023-08-09 | $26.87 | $26.94 | $26.75 | $26.91 | $26.91 | 624,478 |
2023-08-08 | $26.70 | $27.01 | $26.53 | $26.96 | $26.96 | 531,627 |
2023-08-07 | $27.12 | $27.12 | $26.87 | $27.07 | $27.07 | 993,123 |
2023-08-04 | $27.24 | $27.52 | $27.04 | $27.13 | $27.13 | 1,177,639 |
2023-08-03 | $27.29 | $27.43 | $27.03 | $27.09 | $27.09 | 1,905,914 |
2023-08-02 | $27.77 | $27.79 | $27.36 | $27.49 | $27.49 | 1,086,903 |
2023-08-01 | $28.11 | $28.23 | $27.83 | $27.89 | $27.89 | 1,445,467 |
2023-07-31 | $28.32 | $28.53 | $28.32 | $28.47 | $28.47 | 1,209,357 |
2023-07-28 | $28.16 | $28.32 | $28.07 | $28.18 | $28.18 | 1,069,110 |
2023-07-27 | $28.48 | $28.48 | $27.90 | $27.91 | $27.91 | 1,739,914 |
2023-07-26 | $28.30 | $28.56 | $28.20 | $28.51 | $28.51 | 983,082 |
2023-07-25 | $28.29 | $28.42 | $28.22 | $28.32 | $28.32 | 1,856,114 |
2023-07-24 | $27.85 | $28.26 | $27.74 | $28.11 | $28.11 | 1,346,879 |
2023-07-21 | $27.65 | $27.82 | $27.58 | $27.73 | $27.73 | 636,598 |
2023-07-20 | $27.54 | $27.56 | $27.29 | $27.37 | $27.37 | 804,816 |
2023-07-19 | $27.40 | $27.51 | $27.27 | $27.42 | $27.42 | 768,617 |
2023-07-18 | $27.32 | $27.52 | $27.23 | $27.35 | $27.35 | 1,387,217 |
2023-07-17 | $27.07 | $27.39 | $26.85 | $27.37 | $27.37 | 1,107,731 |
2023-07-14 | $27.55 | $27.55 | $27.30 | $27.33 | $27.33 | 761,103 |
2023-07-13 | $27.43 | $27.71 | $27.40 | $27.60 | $27.60 | 1,548,136 |
2023-07-12 | $27.41 | $27.53 | $27.15 | $27.18 | $27.18 | 824,884 |
2023-07-11 | $26.57 | $26.97 | $26.41 | $26.95 | $26.95 | 1,791,690 |
2023-07-10 | $26.92 | $27.00 | $26.81 | $26.86 | $26.86 | 1,164,505 |
2023-07-07 | $26.75 | $27.19 | $26.69 | $27.01 | $27.01 | 1,677,242 |
2023-07-06 | $26.93 | $27.00 | $26.31 | $26.50 | $26.50 | 1,325,177 |
2023-07-05 | $27.26 | $27.39 | $27.13 | $27.28 | $27.28 | 910,723 |
2023-07-03 | $27.36 | $27.57 | $27.36 | $27.52 | $27.52 | 694,044 |
2023-06-30 | $27.34 | $27.34 | $27.10 | $27.17 | $27.17 | 891,066 |
2023-06-29 | $26.87 | $27.13 | $26.84 | $27.11 | $27.11 | 1,764,280 |
2023-06-28 | $27.03 | $27.03 | $26.82 | $26.83 | $26.83 | 2,171,874 |
2023-06-27 | $27.31 | $27.31 | $27.03 | $27.21 | $27.21 | 1,105,924 |
2023-06-26 | $27.19 | $27.37 | $27.08 | $27.21 | $27.21 | 597,378 |
2023-06-23 | $27.16 | $27.27 | $27.05 | $27.15 | $27.15 | 901,970 |
2023-06-22 | $27.55 | $27.55 | $27.27 | $27.42 | $27.42 | 1,643,737 |
2023-06-21 | $27.50 | $27.79 | $27.42 | $27.73 | $27.73 | 699,492 |
2023-06-20 | $27.54 | $27.55 | $27.28 | $27.44 | $27.44 | 2,247,020 |
2023-06-16 | $27.35 | $27.56 | $27.26 | $27.40 | $27.40 | 644,984 |
2023-06-15 | $27.48 | $27.59 | $27.35 | $27.52 | $27.52 | 460,212 |
2023-06-14 | $27.00 | $27.43 | $26.93 | $27.39 | $27.39 | 1,281,166 |
2023-06-13 | $26.92 | $26.92 | $26.69 | $26.79 | $26.79 | 685,809 |
2023-06-12 | $26.76 | $26.79 | $26.54 | $26.75 | $26.75 | 496,466 |
2023-06-09 | $26.47 | $26.85 | $26.46 | $26.78 | $26.78 | 897,216 |
2023-06-08 | $26.31 | $26.46 | $26.20 | $26.42 | $26.42 | 1,069,031 |
2023-06-07 | $26.28 | $26.45 | $26.15 | $26.26 | $26.26 | 1,090,656 |
2023-06-06 | $26.05 | $26.57 | $26.05 | $26.56 | $26.08 | 685,304 |
2023-06-05 | $25.97 | $26.11 | $25.82 | $26.05 | $25.58 | 425,850 |
2023-06-02 | $25.84 | $25.90 | $25.76 | $25.84 | $25.38 | 1,693,185 |
2023-06-01 | $24.71 | $25.29 | $24.71 | $25.25 | $24.80 | 1,030,652 |
2023-05-31 | $24.73 | $24.80 | $24.43 | $24.64 | $24.20 | 691,434 |
2023-05-30 | $25.32 | $25.32 | $24.79 | $24.92 | $24.47 | 959,299 |
2023-05-26 | $25.42 | $25.64 | $25.33 | $25.50 | $25.04 | 811,908 |
2023-05-25 | $25.30 | $25.30 | $25.06 | $25.12 | $24.67 | 840,849 |
2023-05-24 | $25.25 | $25.30 | $25.08 | $25.19 | $24.74 | 744,418 |
2023-05-23 | $25.25 | $25.51 | $25.12 | $25.13 | $24.68 | 941,028 |
2023-05-22 | $25.54 | $25.54 | $25.20 | $25.21 | $24.76 | 267,717 |
2023-05-19 | $25.60 | $25.72 | $25.38 | $25.43 | $25.43 | 342,394 |
2023-05-18 | $25.43 | $25.64 | $25.36 | $25.60 | $25.60 | 708,519 |
2023-05-17 | $25.63 | $25.76 | $25.46 | $25.69 | $25.69 | 873,756 |
2023-05-16 | $25.90 | $26.06 | $25.48 | $25.49 | $25.49 | 490,631 |
2023-05-15 | $25.65 | $25.89 | $25.49 | $25.88 | $25.88 | 458,871 |
2023-05-12 | $25.35 | $25.62 | $25.35 | $25.49 | $25.49 | 623,507 |
2023-05-11 | $25.17 | $25.48 | $25.03 | $25.36 | $25.36 | 538,928 |
2023-05-10 | $25.39 | $25.43 | $25.19 | $25.42 | $25.42 | 406,357 |
2023-05-09 | $24.84 | $25.25 | $24.82 | $25.22 | $25.22 | 881,230 |
2023-05-08 | $25.04 | $25.21 | $24.92 | $24.93 | $24.93 | 489,475 |
2023-05-05 | $24.37 | $24.97 | $24.35 | $24.88 | $24.88 | 1,156,374 |
2023-05-04 | $24.26 | $24.37 | $23.88 | $24.13 | $24.13 | 917,259 |
2023-05-03 | $24.08 | $24.33 | $23.98 | $24.12 | $24.12 | 488,790 |
2023-05-02 | $24.40 | $24.40 | $23.91 | $24.01 | $24.01 | 382,153 |
2023-05-01 | $24.56 | $24.70 | $24.38 | $24.47 | $24.47 | 258,594 |
2023-04-28 | $24.18 | $24.59 | $24.18 | $24.59 | $24.59 | 842,524 |
2023-04-27 | $24.04 | $24.33 | $23.99 | $24.30 | $24.30 | 624,705 |
2023-04-26 | $24.15 | $24.19 | $23.88 | $23.88 | $23.88 | 326,614 |
2023-04-25 | $24.19 | $24.19 | $23.93 | $24.03 | $24.03 | 241,921 |
2023-04-24 | $24.15 | $24.40 | $24.08 | $24.31 | $24.31 | 537,127 |
2023-04-21 | $24.24 | $24.37 | $23.94 | $24.11 | $24.11 | 717,099 |
2023-04-20 | $24.29 | $24.61 | $24.25 | $24.43 | $24.43 | 616,379 |
2023-04-19 | $24.70 | $24.70 | $24.30 | $24.30 | $24.30 | 406,464 |
2023-04-18 | $24.88 | $25.12 | $24.81 | $25.02 | $25.02 | 652,376 |
2023-04-17 | $25.09 | $25.15 | $24.92 | $25.06 | $25.06 | 469,607 |
2023-04-14 | $24.74 | $25.09 | $24.74 | $25.08 | $25.08 | 642,971 |
2023-04-13 | $24.96 | $25.17 | $24.92 | $25.06 | $25.06 | 660,208 |
2023-04-12 | $25.01 | $25.17 | $24.80 | $24.92 | $24.92 | 1,072,515 |
2023-04-11 | $24.24 | $24.69 | $24.24 | $24.64 | $24.64 | 554,347 |
2023-04-10 | $23.47 | $23.72 | $23.46 | $23.69 | $23.69 | 1,726,731 |
2023-04-06 | $23.51 | $23.53 | $23.29 | $23.45 | $23.45 | 468,110 |
2023-04-05 | $23.62 | $23.68 | $23.31 | $23.50 | $23.50 | 851,442 |
2023-04-04 | $23.86 | $23.89 | $23.55 | $23.68 | $23.68 | 580,751 |
2023-04-03 | $23.76 | $23.86 | $23.64 | $23.78 | $23.78 | 330,144 |
2023-03-31 | $24.12 | $24.24 | $23.77 | $23.87 | $23.87 | 323,585 |
2023-03-30 | $24.12 | $24.13 | $23.71 | $24.00 | $24.00 | 389,634 |
2023-03-29 | $23.40 | $23.71 | $23.28 | $23.63 | $23.63 | 248,566 |
2023-03-28 | $23.07 | $23.37 | $23.03 | $23.25 | $23.25 | 599,759 |
2023-03-27 | $22.74 | $22.93 | $22.68 | $22.87 | $22.87 | 438,104 |
2023-03-24 | $22.27 | $22.63 | $22.14 | $22.52 | $22.52 | 462,645 |
2023-03-23 | $22.97 | $23.01 | $22.20 | $22.34 | $22.34 | 301,014 |
2023-03-22 | $23.03 | $23.25 | $22.75 | $22.76 | $22.76 | 496,876 |
2023-03-21 | $22.86 | $22.97 | $22.73 | $22.89 | $22.89 | 262,978 |
2023-03-20 | $22.62 | $22.80 | $22.53 | $22.60 | $22.60 | 753,389 |
2023-03-17 | $22.90 | $22.95 | $22.53 | $22.63 | $22.63 | 386,019 |
2023-03-16 | $22.48 | $23.11 | $22.48 | $23.05 | $23.05 | 456,128 |
2023-03-15 | $22.74 | $22.74 | $22.31 | $22.61 | $22.61 | 679,772 |
2023-03-14 | $23.42 | $23.53 | $23.14 | $23.19 | $23.19 | 1,027,753 |
2023-03-13 | $23.10 | $23.40 | $22.88 | $23.05 | $23.05 | 1,138,699 |
2023-03-10 | $23.82 | $23.97 | $23.43 | $23.51 | $23.51 | 1,339,853 |
2023-03-09 | $24.51 | $24.64 | $24.05 | $24.09 | $24.09 | 1,503,620 |
2023-03-08 | $24.20 | $24.65 | $24.20 | $24.48 | $24.48 | 1,516,757 |
2023-03-07 | $24.23 | $24.24 | $23.81 | $23.89 | $23.89 | 244,162 |
2023-03-06 | $24.13 | $24.42 | $24.04 | $24.34 | $24.34 | 359,465 |
2023-03-03 | $24.01 | $24.28 | $23.97 | $24.25 | $24.25 | 308,486 |
2023-03-02 | $23.96 | $24.14 | $23.75 | $23.87 | $23.87 | 336,979 |
2023-03-01 | $23.89 | $24.23 | $23.75 | $24.21 | $24.21 | 636,376 |
2023-02-28 | $24.01 | $24.05 | $23.72 | $23.77 | $23.77 | 429,187 |
2023-02-27 | $23.92 | $24.11 | $23.80 | $23.93 | $23.93 | 331,904 |
2023-02-24 | $24.00 | $24.14 | $23.73 | $23.87 | $23.87 | 424,399 |
2023-02-23 | $24.60 | $24.64 | $24.23 | $24.48 | $24.48 | 421,486 |
2023-02-22 | $24.23 | $24.34 | $24.07 | $24.25 | $24.25 | 420,143 |
2023-02-21 | $24.50 | $24.79 | $24.20 | $24.28 | $24.28 | 813,940 |
2023-02-17 | $24.60 | $24.77 | $24.43 | $24.62 | $24.62 | 272,913 |
2023-02-16 | $24.30 | $24.79 | $24.22 | $24.67 | $24.67 | 716,459 |
2023-02-15 | $24.25 | $24.50 | $24.08 | $24.48 | $24.48 | 1,504,349 |
2023-02-14 | $24.45 | $24.69 | $24.18 | $24.30 | $24.30 | 1,064,334 |
2023-02-13 | $24.12 | $24.43 | $24.12 | $24.40 | $24.40 | 749,938 |
2023-02-10 | $23.99 | $24.07 | $23.80 | $24.03 | $24.03 | 957,937 |
2023-02-09 | $24.28 | $24.48 | $23.88 | $23.93 | $23.93 | 901,255 |
2023-02-08 | $24.17 | $24.38 | $23.99 | $24.28 | $24.28 | 380,132 |
2023-02-07 | $24.16 | $24.28 | $23.89 | $24.02 | $24.02 | 399,885 |
2023-02-06 | $24.01 | $24.26 | $23.85 | $24.21 | $24.21 | 782,943 |
2023-02-03 | $24.60 | $24.84 | $24.28 | $24.38 | $24.38 | 681,654 |
2023-02-02 | $25.69 | $25.70 | $24.85 | $24.97 | $24.97 | 782,071 |
2023-02-01 | $25.43 | $25.51 | $24.96 | $25.43 | $25.43 | 1,102,128 |
2023-01-31 | $25.42 | $25.48 | $25.27 | $25.48 | $25.48 | 562,768 |
2023-01-30 | $25.25 | $25.33 | $25.09 | $25.10 | $25.10 | 793,266 |
2023-01-27 | $25.59 | $25.59 | $25.22 | $25.27 | $25.27 | 529,389 |
2023-01-26 | $25.72 | $25.78 | $25.49 | $25.75 | $25.75 | 476,087 |
2023-01-25 | $25.24 | $25.67 | $25.13 | $25.67 | $25.67 | 695,044 |
2023-01-24 | $25.08 | $25.29 | $24.91 | $25.24 | $25.24 | 919,587 |
2023-01-23 | $24.91 | $25.17 | $24.75 | $24.92 | $24.92 | 555,662 |
2023-01-20 | $24.64 | $24.88 | $24.54 | $24.83 | $24.83 | 539,748 |
2023-01-19 | $24.68 | $24.86 | $24.43 | $24.78 | $24.78 | 1,120,820 |
2023-01-18 | $25.22 | $25.30 | $24.67 | $24.67 | $24.67 | 1,695,710 |
2023-01-17 | $24.62 | $24.87 | $24.61 | $24.86 | $24.86 | 788,316 |
2023-01-13 | $24.70 | $24.97 | $24.70 | $24.85 | $24.85 | 659,078 |
2023-01-12 | $24.60 | $25.10 | $24.43 | $24.93 | $24.93 | 1,167,405 |
2023-01-11 | $24.24 | $24.62 | $24.22 | $24.61 | $24.61 | 1,644,832 |
2023-01-10 | $23.80 | $24.16 | $23.71 | $24.07 | $24.07 | 802,279 |
2023-01-09 | $23.41 | $23.78 | $23.36 | $23.68 | $23.68 | 894,519 |
2023-01-06 | $23.22 | $23.62 | $23.09 | $23.59 | $23.59 | 928,250 |
2023-01-05 | $22.40 | $22.85 | $22.37 | $22.82 | $22.82 | 521,121 |
2023-01-04 | $21.96 | $22.25 | $21.76 | $22.21 | $22.21 | 1,122,482 |
2023-01-03 | $22.50 | $22.65 | $21.82 | $21.87 | $21.87 | 692,308 |
2022-12-30 | $23.00 | $23.19 | $22.79 | $22.89 | $22.89 | 320,090 |
2022-12-29 | $23.47 | $23.50 | $23.05 | $23.09 | $23.09 | 2,023,431 |
2022-12-28 | $23.29 | $23.37 | $23.08 | $23.19 | $23.19 | 465,480 |
2022-12-27 | $23.00 | $23.22 | $22.80 | $23.05 | $23.05 | 590,685 |
2022-12-23 | $23.30 | $23.59 | $23.28 | $23.55 | $23.55 | 670,422 |
2022-12-22 | $23.11 | $23.26 | $22.77 | $23.03 | $23.03 | 393,056 |
2022-12-21 | $22.98 | $23.06 | $22.80 | $23.03 | $23.03 | 2,965,842 |
2022-12-20 | $22.66 | $23.02 | $22.64 | $22.81 | $22.81 | 757,691 |
2022-12-19 | $21.99 | $22.28 | $21.89 | $22.22 | $22.22 | 749,487 |
2022-12-16 | $21.88 | $21.98 | $21.75 | $21.86 | $21.86 | 980,450 |
2022-12-15 | $22.11 | $22.24 | $21.88 | $21.97 | $21.97 | 1,918,752 |
2022-12-14 | $22.16 | $22.30 | $21.80 | $22.12 | $22.12 | 2,945,387 |
2022-12-13 | $23.09 | $23.09 | $22.31 | $22.34 | $22.34 | 1,536,694 |
2022-12-12 | $24.39 | $24.51 | $23.98 | $24.45 | $22.61 | 891,683 |
2022-12-09 | $25.00 | $25.12 | $24.82 | $24.82 | $22.96 | 918,033 |
2022-12-08 | $25.27 | $25.45 | $24.99 | $25.01 | $23.13 | 879,155 |
2022-12-07 | $25.38 | $25.50 | $25.21 | $25.22 | $23.33 | 852,840 |
2022-12-06 | $25.25 | $25.47 | $25.19 | $25.37 | $23.46 | 879,918 |
2022-12-05 | $25.62 | $25.71 | $25.06 | $25.10 | $23.22 | 887,742 |
2022-12-02 | $26.01 | $26.31 | $25.90 | $25.96 | $24.01 | 779,534 |
2022-12-01 | $26.14 | $26.46 | $25.80 | $25.92 | $23.97 | 679,238 |
2022-11-30 | $25.55 | $26.20 | $25.43 | $26.15 | $24.19 | 1,415,475 |
2022-11-29 | $25.30 | $25.56 | $25.18 | $25.32 | $23.42 | 850,062 |
2022-11-28 | $24.79 | $24.96 | $24.64 | $24.79 | $22.93 | 1,190,921 |
2022-11-25 | $25.12 | $25.15 | $24.73 | $24.84 | $22.97 | 202,855 |
2022-11-23 | $24.69 | $24.96 | $24.62 | $24.95 | $23.08 | 344,241 |
2022-11-22 | $24.81 | $24.99 | $24.57 | $24.75 | $22.89 | 373,147 |
2022-11-21 | $24.84 | $24.94 | $24.39 | $24.83 | $22.97 | 625,987 |
2022-11-18 | $24.93 | $24.93 | $24.50 | $24.58 | $24.58 | 233,061 |
2022-11-17 | $24.26 | $24.67 | $24.13 | $24.62 | $24.62 | 1,273,309 |
2022-11-16 | $25.45 | $25.51 | $24.79 | $24.90 | $24.90 | 974,533 |
2022-11-15 | $26.08 | $26.20 | $25.53 | $25.61 | $25.61 | 725,203 |
2022-11-14 | $25.44 | $25.90 | $25.29 | $25.53 | $25.53 | 768,603 |
2022-11-11 | $25.07 | $25.68 | $25.01 | $25.38 | $25.38 | 1,753,879 |
2022-11-10 | $25.41 | $25.51 | $24.59 | $24.77 | $24.77 | 1,693,025 |
2022-11-09 | $26.12 | $26.36 | $25.48 | $25.56 | $25.56 | 1,946,142 |
2022-11-08 | $26.27 | $26.61 | $26.10 | $26.42 | $26.42 | 1,038,403 |
2022-11-07 | $26.86 | $26.98 | $26.06 | $26.10 | $26.10 | 680,276 |
2022-11-04 | $27.01 | $27.36 | $26.86 | $27.00 | $27.00 | 1,583,346 |
2022-11-03 | $25.59 | $26.35 | $25.54 | $26.19 | $26.19 | 866,563 |
2022-11-02 | $26.26 | $26.41 | $25.61 | $25.64 | $25.64 | 968,298 |
2022-11-01 | $26.17 | $26.62 | $25.88 | $26.28 | $26.28 | 1,601,861 |
2022-10-31 | $24.92 | $25.92 | $24.92 | $25.90 | $25.90 | 883,539 |
2022-10-28 | $25.17 | $25.36 | $24.98 | $25.33 | $25.33 | 2,655,350 |
2022-10-27 | $25.19 | $25.88 | $25.12 | $25.48 | $25.48 | 775,332 |
2022-10-26 | $25.09 | $25.47 | $25.02 | $25.12 | $25.12 | 647,351 |
2022-10-25 | $25.12 | $25.63 | $25.07 | $25.34 | $25.34 | 1,253,625 |
2022-10-24 | $25.91 | $25.98 | $25.30 | $25.36 | $25.36 | 2,266,086 |
2022-10-21 | $25.76 | $26.83 | $25.72 | $26.67 | $26.67 | 852,720 |
2022-10-20 | $25.52 | $25.86 | $25.45 | $25.71 | $25.71 | 1,116,819 |
2022-10-19 | $25.10 | $25.39 | $24.92 | $25.38 | $25.38 | 662,359 |
2022-10-18 | $25.28 | $25.38 | $24.88 | $25.25 | $25.25 | 953,639 |
2022-10-17 | $24.70 | $25.14 | $24.69 | $24.88 | $24.88 | 600,401 |
2022-10-14 | $25.16 | $25.16 | $24.32 | $24.40 | $24.40 | 886,125 |
2022-10-13 | $24.33 | $25.42 | $24.32 | $25.09 | $25.09 | 1,976,650 |
2022-10-12 | $25.05 | $25.06 | $24.76 | $24.90 | $24.90 | 1,093,042 |
2022-10-11 | $25.31 | $25.57 | $25.02 | $25.14 | $25.14 | 1,743,829 |
2022-10-10 | $25.69 | $25.82 | $25.41 | $25.49 | $25.49 | 926,123 |
2022-10-07 | $25.65 | $25.88 | $25.45 | $25.55 | $25.55 | 946,675 |
2022-10-06 | $25.75 | $26.04 | $25.73 | $25.87 | $25.87 | 747,747 |
2022-10-05 | $25.68 | $25.99 | $25.43 | $25.81 | $25.81 | 1,336,994 |
2022-10-04 | $26.04 | $26.16 | $25.58 | $25.89 | $25.89 | 2,322,082 |
2022-10-03 | $24.60 | $25.60 | $24.49 | $25.56 | $25.56 | 1,286,283 |
2022-09-30 | $23.33 | $24.01 | $23.33 | $23.72 | $23.72 | 703,510 |
2022-09-29 | $23.46 | $23.54 | $23.08 | $23.51 | $23.51 | 1,392,159 |
2022-09-28 | $23.50 | $23.86 | $23.37 | $23.77 | $23.77 | 881,790 |
2022-09-27 | $23.61 | $23.82 | $23.31 | $23.42 | $23.42 | 943,832 |
2022-09-26 | $23.91 | $24.04 | $23.32 | $23.44 | $23.44 | 1,304,010 |
2022-09-23 | $24.81 | $24.83 | $24.17 | $24.39 | $24.39 | 1,943,555 |
2022-09-22 | $25.23 | $25.60 | $24.99 | $25.49 | $25.49 | 747,647 |
2022-09-21 | $25.34 | $25.64 | $25.00 | $25.11 | $25.11 | 1,084,733 |
2022-09-20 | $25.02 | $25.41 | $24.87 | $25.34 | $25.34 | 1,842,969 |
2022-09-19 | $24.23 | $25.21 | $24.01 | $25.16 | $25.16 | 869,196 |
2022-09-16 | $24.14 | $24.40 | $24.05 | $24.38 | $24.38 | 1,072,364 |
2022-09-15 | $24.76 | $24.94 | $24.50 | $24.60 | $24.60 | 1,155,414 |
2022-09-14 | $24.94 | $25.15 | $24.84 | $24.91 | $24.91 | 951,258 |
2022-09-13 | $25.16 | $25.50 | $24.84 | $24.92 | $24.92 | 1,669,504 |
2022-09-12 | $25.76 | $25.93 | $25.68 | $25.86 | $25.86 | 1,000,317 |
2022-09-09 | $25.00 | $25.43 | $25.00 | $25.38 | $25.38 | 907,910 |
2022-09-08 | $24.56 | $24.79 | $24.37 | $24.70 | $24.70 | 1,097,595 |
2022-09-07 | $24.21 | $24.68 | $23.99 | $24.58 | $24.58 | 1,122,396 |
2022-09-06 | $24.68 | $24.74 | $24.25 | $24.38 | $24.38 | 1,602,157 |
2022-09-02 | $24.69 | $25.08 | $24.59 | $24.86 | $24.86 | 1,767,668 |
2022-09-01 | $24.21 | $24.36 | $23.84 | $24.30 | $24.30 | 4,111,027 |
2022-08-31 | $24.56 | $24.84 | $24.30 | $24.31 | $24.31 | 2,062,411 |
2022-08-30 | $25.51 | $25.51 | $24.74 | $24.86 | $24.86 | 1,254,727 |
2022-08-29 | $25.45 | $25.83 | $25.36 | $25.54 | $25.54 | 1,186,394 |
2022-08-26 | $25.82 | $25.89 | $25.31 | $25.48 | $25.48 | 1,676,600 |
2022-08-25 | $25.53 | $25.72 | $25.42 | $25.72 | $25.72 | 571,998 |
2022-08-24 | $25.43 | $25.76 | $25.37 | $25.45 | $25.45 | 1,232,080 |
2022-08-23 | $24.97 | $25.52 | $24.97 | $25.52 | $25.52 | 1,260,252 |
2022-08-22 | $24.60 | $24.81 | $24.40 | $24.74 | $24.74 | 1,011,115 |
2022-08-19 | $24.99 | $25.03 | $24.69 | $24.82 | $24.82 | 1,070,500 |
2022-08-18 | $25.59 | $25.59 | $25.17 | $25.37 | $25.37 | 1,476,168 |
2022-08-17 | $25.35 | $25.64 | $25.24 | $25.54 | $25.54 | 1,033,071 |
2022-08-16 | $25.74 | $25.88 | $25.58 | $25.74 | $25.74 | 1,947,270 |
2022-08-15 | $25.49 | $25.91 | $25.34 | $25.80 | $25.80 | 1,230,547 |
2022-08-12 | $25.25 | $25.91 | $25.20 | $25.83 | $25.83 | 2,139,854 |
2022-08-11 | $25.40 | $25.42 | $24.91 | $25.00 | $25.00 | 2,617,517 |
2022-08-10 | $25.05 | $25.24 | $24.99 | $25.11 | $25.11 | 1,744,699 |
2022-08-09 | $24.62 | $24.66 | $24.34 | $24.54 | $24.54 | 952,896 |
2022-08-08 | $24.13 | $24.50 | $24.13 | $24.46 | $24.46 | 1,322,022 |
2022-08-05 | $23.20 | $23.81 | $23.20 | $23.71 | $23.71 | 1,410,995 |
2022-08-04 | $23.26 | $23.56 | $23.26 | $23.44 | $23.44 | 948,429 |
2022-08-03 | $22.96 | $23.05 | $22.70 | $22.98 | $22.98 | 662,381 |
2022-08-02 | $23.09 | $23.19 | $22.83 | $22.95 | $22.95 | 1,210,286 |
2022-08-01 | $23.41 | $23.70 | $23.13 | $23.20 | $23.20 | 1,601,476 |
2022-07-29 | $23.36 | $23.71 | $23.34 | $23.57 | $23.57 | 1,079,541 |
2022-07-28 | $23.13 | $23.45 | $22.79 | $23.42 | $23.42 | 1,814,938 |
2022-07-27 | $22.48 | $22.84 | $22.29 | $22.82 | $22.82 | 1,602,895 |
2022-07-26 | $22.43 | $22.57 | $22.18 | $22.30 | $22.30 | 3,402,344 |
2022-07-25 | $22.06 | $22.40 | $21.99 | $22.34 | $22.34 | 3,154,978 |
2022-07-22 | $22.06 | $22.10 | $21.62 | $21.72 | $21.72 | 2,215,792 |
2022-07-21 | $21.55 | $21.79 | $21.34 | $21.79 | $21.79 | 1,575,980 |
2022-07-20 | $21.84 | $21.90 | $21.58 | $21.70 | $21.70 | 1,490,627 |
2022-07-19 | $21.77 | $21.93 | $21.70 | $21.87 | $21.87 | 1,213,098 |
2022-07-18 | $21.73 | $22.01 | $21.48 | $21.55 | $21.55 | 1,089,640 |
2022-07-15 | $21.01 | $21.44 | $20.97 | $21.43 | $21.43 | 2,763,712 |
2022-07-14 | $21.21 | $21.21 | $20.75 | $21.00 | $21.00 | 3,512,808 |
2022-07-13 | $21.39 | $21.93 | $21.36 | $21.67 | $21.67 | 1,692,798 |
2022-07-12 | $21.41 | $21.74 | $21.36 | $21.57 | $21.57 | 1,649,872 |
2022-07-11 | $21.93 | $22.01 | $21.71 | $21.75 | $21.75 | 1,719,639 |
2022-07-08 | $22.57 | $22.58 | $22.30 | $22.51 | $22.51 | 2,797,807 |
2022-07-07 | $22.21 | $22.56 | $22.21 | $22.43 | $22.43 | 1,795,090 |
2022-07-06 | $21.89 | $21.99 | $21.41 | $21.77 | $21.77 | 1,867,277 |
2022-07-05 | $21.84 | $21.97 | $21.56 | $21.96 | $21.96 | 1,988,214 |
2022-07-01 | $22.21 | $22.46 | $21.90 | $22.42 | $22.42 | 1,805,623 |
2022-06-30 | $22.50 | $22.79 | $22.27 | $22.54 | $22.54 | 2,417,266 |
2022-06-29 | $23.22 | $23.22 | $22.73 | $22.93 | $22.93 | 2,007,874 |
2022-06-28 | $23.39 | $23.56 | $22.86 | $22.95 | $22.95 | 5,341,079 |
2022-06-27 | $22.83 | $23.20 | $22.75 | $23.09 | $23.09 | 2,364,577 |
2022-06-24 | $22.35 | $22.72 | $22.22 | $22.62 | $22.62 | 2,802,975 |
2022-06-23 | $22.92 | $22.94 | $22.23 | $22.29 | $22.29 | 3,315,288 |
2022-06-22 | $22.76 | $23.15 | $22.68 | $22.81 | $22.81 | 2,309,980 |
2022-06-21 | $23.30 | $23.39 | $23.04 | $23.14 | $23.14 | 1,824,624 |
2022-06-17 | $23.17 | $23.26 | $22.75 | $23.11 | $23.11 | 3,403,019 |
2022-06-16 | $23.42 | $23.52 | $22.92 | $23.20 | $23.20 | 5,690,881 |
2022-06-15 | $23.91 | $24.33 | $23.60 | $24.12 | $24.12 | 3,205,434 |
2022-06-14 | $23.93 | $23.98 | $23.49 | $23.64 | $23.64 | 2,697,918 |
2022-06-13 | $23.97 | $24.07 | $23.51 | $23.80 | $23.80 | 5,806,578 |
2022-06-10 | $24.87 | $24.99 | $24.68 | $24.85 | $24.85 | 4,126,082 |
2022-06-09 | $26.07 | $26.07 | $25.54 | $25.54 | $25.54 | 1,588,975 |
2022-06-08 | $27.78 | $27.88 | $27.21 | $27.26 | $26.14 | 4,284,426 |
2022-06-07 | $27.61 | $27.85 | $27.48 | $27.84 | $26.69 | 3,176,841 |
2022-06-06 | $28.58 | $28.63 | $28.02 | $28.03 | $26.87 | 1,089,330 |
2022-06-03 | $28.28 | $28.46 | $28.17 | $28.35 | $27.18 | 2,108,141 |
2022-06-02 | $28.46 | $28.57 | $28.20 | $28.51 | $27.33 | 2,921,881 |
2022-06-01 | $28.46 | $28.56 | $28.05 | $28.21 | $27.05 | 4,336,174 |
2022-05-31 | $28.95 | $28.95 | $28.26 | $28.43 | $27.26 | 5,298,721 |
2022-05-27 | $28.36 | $28.91 | $28.35 | $28.82 | $27.63 | 9,999,001 |
2022-05-26 | $27.86 | $28.51 | $27.76 | $28.40 | $27.23 | 1,574,080 |
2022-05-25 | $27.43 | $28.06 | $27.37 | $27.87 | $26.72 | 2,916,696 |
2022-05-24 | $27.62 | $27.79 | $27.15 | $27.77 | $26.63 | 1,595,030 |
2022-05-23 | $27.58 | $27.96 | $27.50 | $27.84 | $26.69 | 2,178,786 |
2022-05-20 | $27.02 | $27.27 | $26.79 | $27.13 | $26.01 | 1,769,465 |
2022-05-19 | $26.21 | $26.86 | $26.21 | $26.63 | $25.53 | 2,465,976 |
2022-05-18 | $26.50 | $26.61 | $25.92 | $26.05 | $24.98 | 1,991,791 |
2022-05-17 | $26.63 | $26.86 | $26.46 | $26.78 | $25.68 | 2,496,819 |
2022-05-16 | $25.74 | $26.22 | $25.73 | $26.06 | $24.99 | 1,792,661 |
2022-05-13 | $25.15 | $25.75 | $25.10 | $25.69 | $24.63 | 2,375,041 |
2022-05-12 | $24.70 | $25.22 | $24.41 | $25.02 | $23.99 | 3,325,736 |
2022-05-11 | $24.79 | $25.27 | $24.72 | $24.81 | $23.79 | 5,413,825 |
2022-05-10 | $24.71 | $24.81 | $24.21 | $24.54 | $23.53 | 7,552,307 |
2022-05-09 | $24.84 | $24.89 | $24.36 | $24.44 | $23.43 | 3,096,613 |
2022-05-06 | $25.30 | $25.76 | $24.92 | $25.32 | $24.28 | 3,796,706 |
2022-05-05 | $26.15 | $26.15 | $25.17 | $25.59 | $24.54 | 3,502,033 |
2022-05-04 | $25.68 | $26.62 | $25.46 | $26.57 | $25.47 | 3,204,297 |
2022-05-03 | $25.79 | $25.99 | $25.69 | $25.91 | $24.84 | 3,146,467 |
2022-05-02 | $25.90 | $25.94 | $25.19 | $25.55 | $24.50 | 5,724,349 |
2022-04-29 | $27.12 | $27.24 | $26.07 | $26.10 | $25.02 | 3,918,084 |
2022-04-28 | $26.35 | $26.69 | $25.88 | $26.59 | $25.49 | 2,186,578 |
2022-04-27 | $26.29 | $26.56 | $26.11 | $26.31 | $25.23 | 4,059,671 |
2022-04-26 | $26.66 | $26.66 | $26.07 | $26.09 | $25.01 | 5,088,771 |
2022-04-25 | $27.04 | $27.18 | $26.47 | $27.03 | $25.92 | 5,934,467 |
2022-04-22 | $28.38 | $28.38 | $27.50 | $27.62 | $26.48 | 4,471,652 |
2022-04-21 | $29.33 | $29.36 | $28.30 | $28.44 | $27.27 | 5,187,872 |
2022-04-20 | $29.42 | $29.42 | $29.08 | $29.34 | $28.13 | 1,513,537 |
2022-04-19 | $29.29 | $29.56 | $29.16 | $29.40 | $28.19 | 1,939,045 |
2022-04-18 | $29.44 | $29.63 | $29.38 | $29.52 | $28.30 | 1,038,723 |
2022-04-14 | $29.58 | $29.61 | $29.23 | $29.34 | $28.13 | 1,683,317 |
2022-04-13 | $29.61 | $29.86 | $29.56 | $29.74 | $28.51 | 2,495,492 |
2022-04-12 | $30.28 | $30.29 | $29.55 | $29.59 | $28.37 | 1,595,228 |
2022-04-11 | $29.75 | $29.87 | $29.55 | $29.74 | $28.51 | 1,428,606 |
2022-04-08 | $29.89 | $29.96 | $29.53 | $29.86 | $28.63 | 1,590,086 |
2022-04-07 | $29.79 | $30.11 | $29.63 | $30.01 | $28.77 | 1,624,824 |
2022-04-06 | $30.03 | $30.17 | $29.67 | $29.90 | $28.67 | 3,087,541 |
2022-04-05 | $30.97 | $31.09 | $30.24 | $30.28 | $29.03 | 2,358,650 |
2022-04-04 | $31.23 | $31.24 | $31.01 | $31.13 | $29.85 | 2,337,852 |
2022-04-01 | $30.86 | $31.12 | $30.69 | $30.96 | $29.68 | 4,811,671 |
2022-03-31 | $30.39 | $30.58 | $30.34 | $30.39 | $29.14 | 2,387,128 |
2022-03-30 | $30.36 | $30.42 | $30.10 | $30.24 | $28.99 | 2,718,204 |
2022-03-29 | $30.17 | $30.32 | $29.97 | $30.31 | $29.06 | 3,630,521 |
2022-03-28 | $29.87 | $29.96 | $29.56 | $29.88 | $28.65 | 2,335,710 |
2022-03-25 | $30.02 | $30.11 | $29.89 | $30.07 | $28.83 | 1,822,605 |
2022-03-24 | $29.46 | $29.89 | $29.37 | $29.88 | $28.65 | 3,123,995 |
2022-03-23 | $29.07 | $29.57 | $29.07 | $29.37 | $28.16 | 2,033,981 |
2022-03-22 | $29.07 | $29.17 | $28.89 | $29.06 | $27.86 | 5,479,452 |
2022-03-21 | $28.50 | $28.84 | $28.47 | $28.75 | $27.56 | 1,869,629 |
2022-03-18 | $27.35 | $28.17 | $27.33 | $28.15 | $26.99 | 1,579,766 |
2022-03-17 | $26.89 | $27.54 | $26.85 | $27.52 | $26.39 | 1,737,296 |
2022-03-16 | $26.56 | $26.86 | $26.24 | $26.80 | $25.70 | 7,126,431 |
2022-03-15 | $26.13 | $26.28 | $25.88 | $26.15 | $25.07 | 5,263,422 |
2022-03-14 | $27.13 | $27.13 | $26.39 | $26.47 | $25.38 | 2,681,491 |
2022-03-11 | $27.65 | $27.76 | $27.06 | $27.10 | $25.98 | 2,948,527 |
2022-03-10 | $27.15 | $27.58 | $27.10 | $27.51 | $26.38 | 1,841,555 |
2022-03-09 | $27.38 | $27.63 | $27.18 | $27.58 | $26.44 | 2,794,957 |
2022-03-08 | $26.81 | $27.10 | $26.52 | $26.87 | $25.76 | 2,490,754 |
2022-03-07 | $27.56 | $27.56 | $26.58 | $26.61 | $25.51 | 2,528,829 |
2022-03-04 | $27.35 | $27.55 | $27.08 | $27.53 | $26.40 | 5,033,051 |
2022-03-03 | $27.67 | $27.89 | $27.51 | $27.77 | $26.63 | 1,587,638 |
2022-03-02 | $27.15 | $27.38 | $26.87 | $27.28 | $26.16 | 3,950,617 |
2022-03-01 | $26.86 | $27.52 | $26.69 | $26.93 | $25.82 | 4,601,429 |
2022-02-28 | $26.30 | $26.94 | $26.24 | $26.90 | $25.79 | 4,769,703 |
2022-02-25 | $25.91 | $26.62 | $25.91 | $26.61 | $25.51 | 3,167,506 |
2022-02-24 | $25.46 | $26.09 | $25.31 | $26.09 | $25.01 | 4,004,742 |
2022-02-23 | $26.96 | $26.96 | $26.53 | $26.58 | $25.48 | 6,193,423 |
2022-02-22 | $26.60 | $26.79 | $26.43 | $26.62 | $25.52 | 1,915,510 |
2022-02-18 | $26.59 | $26.65 | $26.30 | $26.35 | $25.26 | 1,674,357 |
2022-02-17 | $26.96 | $26.96 | $26.30 | $26.44 | $25.35 | 2,708,423 |
2022-02-16 | $26.95 | $27.31 | $26.94 | $27.16 | $26.04 | 2,039,239 |
2022-02-15 | $26.62 | $26.87 | $26.55 | $26.84 | $25.73 | 2,392,254 |
2022-02-14 | $26.61 | $26.64 | $26.32 | $26.44 | $25.35 | 3,228,850 |
2022-02-11 | $26.47 | $27.00 | $26.36 | $26.51 | $25.42 | 1,773,530 |
2022-02-10 | $26.15 | $26.65 | $26.13 | $26.26 | $25.18 | 2,818,035 |
2022-02-09 | $25.82 | $26.22 | $25.82 | $26.10 | $25.02 | 1,956,862 |
2022-02-08 | $25.51 | $25.93 | $25.43 | $25.92 | $24.85 | 1,807,587 |
2022-02-07 | $25.42 | $25.75 | $25.39 | $25.61 | $24.55 | 1,766,076 |
2022-02-04 | $25.22 | $25.53 | $25.12 | $25.40 | $24.35 | 972,430 |
2022-02-03 | $25.49 | $25.61 | $25.32 | $25.38 | $24.33 | 1,980,984 |
2022-02-02 | $25.87 | $25.87 | $25.50 | $25.78 | $24.72 | 3,057,197 |
2022-02-01 | $25.56 | $26.00 | $25.56 | $25.98 | $24.91 | 1,487,353 |
2022-01-31 | $25.20 | $25.55 | $25.16 | $25.47 | $24.42 | 5,688,065 |
2022-01-28 | $25.39 | $25.39 | $24.93 | $25.16 | $24.12 | 1,591,166 |
2022-01-27 | $25.60 | $25.68 | $25.04 | $25.23 | $24.19 | 4,088,338 |
2022-01-26 | $25.38 | $25.59 | $24.94 | $25.13 | $24.09 | 2,949,260 |
2022-01-25 | $24.56 | $25.08 | $24.24 | $24.99 | $23.96 | 1,179,778 |
2022-01-24 | $24.50 | $24.56 | $23.89 | $24.56 | $23.55 | 2,541,983 |
2022-01-21 | $25.17 | $25.27 | $24.82 | $24.86 | $23.84 | 5,411,182 |
2022-01-20 | $25.41 | $25.49 | $25.03 | $25.04 | $24.01 | 4,367,481 |
2022-01-19 | $25.16 | $25.20 | $24.96 | $25.04 | $24.01 | 1,956,827 |
2022-01-18 | $24.80 | $24.90 | $24.51 | $24.64 | $23.62 | 1,983,451 |
2022-01-14 | $24.51 | $24.89 | $24.49 | $24.81 | $23.79 | 2,811,482 |
2022-01-13 | $24.65 | $24.84 | $24.59 | $24.67 | $23.65 | 1,070,048 |
2022-01-12 | $24.26 | $24.68 | $24.26 | $24.66 | $23.64 | 1,186,415 |
2022-01-11 | $23.48 | $24.02 | $23.40 | $24.01 | $23.02 | 2,813,664 |
2022-01-10 | $23.48 | $23.52 | $23.15 | $23.32 | $22.36 | 888,804 |
2022-01-07 | $23.17 | $23.58 | $23.17 | $23.58 | $22.61 | 721,619 |
2022-01-06 | $23.04 | $23.21 | $22.94 | $23.11 | $22.16 | 1,107,094 |
2022-01-05 | $23.22 | $23.43 | $22.81 | $22.84 | $21.90 | 1,211,853 |
2022-01-04 | $23.21 | $23.48 | $23.17 | $23.23 | $22.27 | 897,163 |
2022-01-03 | $23.30 | $23.44 | $23.29 | $23.30 | $22.34 | 856,626 |
2021-12-31 | $23.52 | $23.62 | $23.43 | $23.46 | $22.49 | 562,478 |
2021-12-30 | $23.31 | $23.59 | $23.31 | $23.51 | $22.54 | 1,072,092 |
2021-12-29 | $23.36 | $23.40 | $23.03 | $23.03 | $22.08 | 569,248 |
2021-12-28 | $23.37 | $23.51 | $23.31 | $23.35 | $22.39 | 758,040 |
2021-12-27 | $23.29 | $23.46 | $23.12 | $23.46 | $22.49 | 1,264,283 |
2021-12-23 | $23.00 | $23.21 | $22.96 | $23.13 | $22.18 | 1,193,499 |
2021-12-22 | $22.74 | $23.12 | $22.67 | $23.11 | $22.16 | 1,921,983 |
2021-12-21 | $22.82 | $22.92 | $22.76 | $22.86 | $21.92 | 1,296,592 |
2021-12-20 | $22.93 | $22.93 | $22.57 | $22.67 | $21.74 | 1,888,685 |
2021-12-17 | $23.26 | $23.54 | $23.14 | $23.37 | $22.41 | 1,519,604 |
2021-12-16 | $23.27 | $23.56 | $23.20 | $23.45 | $22.48 | 2,122,680 |
2021-12-15 | $22.90 | $23.08 | $22.59 | $23.08 | $22.13 | 1,968,296 |
2021-12-14 | $23.11 | $23.34 | $22.93 | $22.95 | $22.00 | 7,133,948 |
2021-12-13 | $23.63 | $23.70 | $23.07 | $23.10 | $22.15 | 11,742,909 |
2021-12-10 | $25.20 | $25.25 | $25.03 | $25.15 | $22.54 | 1,345,351 |
2021-12-09 | $25.14 | $25.18 | $24.99 | $25.07 | $22.47 | 2,521,627 |
2021-12-08 | $25.26 | $25.50 | $25.26 | $25.49 | $22.85 | 865,371 |
2021-12-07 | $25.07 | $25.24 | $25.07 | $25.21 | $22.60 | 1,051,606 |
2021-12-06 | $24.60 | $24.83 | $24.43 | $24.74 | $22.18 | 740,885 |
2021-12-03 | $24.92 | $24.96 | $24.23 | $24.41 | $21.88 | 983,648 |
2021-12-02 | $23.95 | $24.61 | $23.95 | $24.59 | $22.04 | 1,923,857 |
2021-12-01 | $24.34 | $24.54 | $23.59 | $23.59 | $21.14 | 1,771,459 |
2021-11-30 | $24.07 | $24.11 | $23.50 | $23.79 | $21.32 | 1,375,363 |
2021-11-29 | $24.18 | $24.23 | $23.76 | $24.00 | $21.51 | 1,250,001 |
2021-11-26 | $23.93 | $23.99 | $23.64 | $23.94 | $21.46 | 918,008 |
2021-11-24 | $24.36 | $24.59 | $24.21 | $24.54 | $22.00 | 832,102 |
2021-11-23 | $24.22 | $24.54 | $24.00 | $24.49 | $21.95 | 1,572,106 |
2021-11-22 | $24.51 | $24.66 | $24.23 | $24.26 | $21.75 | 1,461,886 |
2021-11-19 | $24.33 | $24.42 | $24.08 | $24.09 | $21.59 | 1,467,875 |
2021-11-18 | $24.43 | $24.44 | $24.05 | $24.13 | $21.63 | 3,464,462 |
2021-11-17 | $25.10 | $25.10 | $24.53 | $24.57 | $22.02 | 1,838,534 |
2021-11-16 | $25.40 | $25.44 | $25.04 | $25.10 | $22.50 | 1,323,324 |
2021-11-15 | $25.70 | $25.72 | $25.55 | $25.57 | $22.92 | 1,721,866 |
2021-11-12 | $25.69 | $25.85 | $25.57 | $25.68 | $23.02 | 1,243,537 |
2021-11-11 | $25.98 | $26.16 | $25.86 | $25.92 | $23.23 | 950,535 |
2021-11-10 | $25.70 | $25.82 | $25.32 | $25.41 | $22.78 | 1,091,843 |
2021-11-09 | $25.78 | $25.80 | $25.42 | $25.58 | $22.93 | 952,072 |
2021-11-08 | $25.26 | $25.56 | $25.26 | $25.38 | $22.75 | 832,042 |
2021-11-05 | $25.22 | $25.44 | $25.14 | $25.27 | $22.65 | 929,115 |
2021-11-04 | $25.28 | $25.31 | $24.81 | $24.93 | $22.35 | 1,905,004 |
2021-11-03 | $25.10 | $25.48 | $24.88 | $25.34 | $22.71 | 1,500,372 |
2021-11-02 | $25.10 | $25.17 | $24.87 | $24.97 | $22.38 | 707,692 |
2021-11-01 | $25.17 | $25.41 | $25.16 | $25.37 | $22.74 | 852,704 |
2021-10-29 | $25.54 | $25.61 | $25.06 | $25.08 | $22.48 | 1,697,964 |
2021-10-28 | $25.79 | $25.92 | $25.56 | $25.69 | $23.03 | 1,498,690 |
2021-10-27 | $26.42 | $26.42 | $25.80 | $25.88 | $23.20 | 2,749,888 |
2021-10-26 | $26.27 | $26.38 | $26.07 | $26.22 | $23.50 | 3,773,003 |
2021-10-25 | $26.07 | $26.55 | $26.04 | $26.47 | $23.73 | 1,324,433 |
2021-10-22 | $25.65 | $25.92 | $25.06 | $25.76 | $23.09 | 1,267,815 |
2021-10-21 | $26.15 | $26.20 | $25.51 | $25.86 | $23.18 | 1,093,958 |
2021-10-20 | $26.55 | $26.89 | $26.42 | $26.71 | $23.94 | 665,430 |
2021-10-19 | $26.83 | $26.83 | $26.33 | $26.46 | $23.72 | 1,108,127 |
2021-10-18 | $26.90 | $27.17 | $26.72 | $27.07 | $24.26 | 651,867 |
2021-10-15 | $26.67 | $27.33 | $26.67 | $27.32 | $24.49 | 1,221,964 |
2021-10-14 | $26.71 | $26.76 | $26.54 | $26.63 | $23.87 | 1,513,734 |
2021-10-13 | $26.42 | $26.68 | $26.22 | $26.62 | $23.86 | 1,002,718 |
2021-10-12 | $26.38 | $26.54 | $26.32 | $26.37 | $23.64 | 951,247 |
2021-10-11 | $26.62 | $26.76 | $26.30 | $26.30 | $23.57 | 587,243 |
2021-10-08 | $26.75 | $26.85 | $26.51 | $26.56 | $23.81 | 2,523,510 |
2021-10-07 | $26.47 | $26.67 | $26.36 | $26.38 | $23.65 | 1,889,691 |
2021-10-06 | $26.01 | $26.44 | $25.79 | $26.38 | $23.65 | 968,851 |
2021-10-05 | $26.50 | $26.74 | $26.37 | $26.38 | $23.65 | 531,937 |
2021-10-04 | $26.62 | $26.95 | $26.45 | $26.51 | $23.76 | 1,211,841 |
2021-10-01 | $26.90 | $27.19 | $26.71 | $27.11 | $24.30 | 912,965 |
2021-09-30 | $26.75 | $26.91 | $26.46 | $26.54 | $23.79 | 1,769,897 |
2021-09-29 | $26.67 | $26.90 | $26.45 | $26.59 | $23.83 | 808,850 |
2021-09-28 | $27.27 | $27.28 | $26.48 | $26.54 | $23.79 | 910,077 |
2021-09-27 | $27.30 | $27.63 | $27.20 | $27.45 | $24.60 | 1,286,314 |
2021-09-24 | $27.30 | $27.50 | $27.29 | $27.31 | $24.48 | 976,249 |
2021-09-23 | $27.42 | $27.87 | $27.42 | $27.67 | $24.80 | 1,786,649 |
2021-09-22 | $27.34 | $27.75 | $27.28 | $27.40 | $24.56 | 1,338,329 |
2021-09-21 | $26.75 | $27.07 | $26.54 | $26.93 | $24.14 | 2,360,219 |
2021-09-20 | $26.81 | $26.83 | $26.20 | $26.59 | $23.83 | 1,550,763 |
2021-09-17 | $27.76 | $27.76 | $27.26 | $27.34 | $24.51 | 899,537 |
2021-09-16 | $28.00 | $28.06 | $27.72 | $28.02 | $25.12 | 596,930 |
2021-09-15 | $28.25 | $28.38 | $28.14 | $28.32 | $25.38 | 636,824 |
2021-09-14 | $28.67 | $28.67 | $28.23 | $28.29 | $25.36 | 1,221,663 |
2021-09-13 | $28.55 | $28.74 | $28.44 | $28.51 | $25.55 | 1,306,918 |
2021-09-10 | $28.55 | $28.65 | $28.16 | $28.19 | $25.27 | 886,839 |
2021-09-09 | $27.89 | $28.46 | $27.61 | $28.25 | $25.32 | 2,255,578 |
2021-09-08 | $28.63 | $28.69 | $27.77 | $27.78 | $24.90 | 1,225,346 |
2021-09-07 | $29.10 | $29.50 | $28.99 | $29.04 | $26.03 | 856,864 |
2021-09-03 | $29.15 | $29.28 | $28.93 | $29.00 | $25.99 | 946,372 |
2021-09-02 | $29.35 | $29.56 | $29.03 | $29.10 | $26.08 | 1,686,704 |
2021-09-01 | $29.65 | $29.79 | $29.45 | $29.51 | $26.45 | 844,907 |
2021-08-31 | $29.87 | $30.00 | $29.47 | $29.59 | $26.52 | 1,186,344 |
2021-08-30 | $29.67 | $29.79 | $29.42 | $29.65 | $26.58 | 1,298,119 |
2021-08-27 | $29.19 | $29.75 | $29.12 | $29.75 | $26.67 | 1,592,643 |
2021-08-26 | $29.29 | $29.43 | $28.98 | $29.03 | $26.02 | 1,202,483 |
2021-08-25 | $29.22 | $29.59 | $29.05 | $29.59 | $26.52 | 1,283,803 |
2021-08-24 | $28.87 | $29.43 | $28.81 | $29.29 | $26.25 | 1,582,233 |
2021-08-23 | $28.39 | $28.51 | $28.24 | $28.45 | $25.50 | 885,140 |
2021-08-20 | $27.77 | $28.28 | $27.72 | $28.25 | $25.32 | 2,387,728 |
2021-08-19 | $28.00 | $28.25 | $27.81 | $28.10 | $25.19 | 2,024,985 |
2021-08-18 | $28.91 | $29.15 | $28.58 | $28.60 | $25.64 | 1,476,222 |
2021-08-17 | $29.02 | $29.34 | $28.69 | $29.14 | $26.12 | 817,069 |
2021-08-16 | $29.67 | $29.67 | $29.27 | $29.30 | $26.26 | 580,783 |
2021-08-13 | $29.67 | $29.95 | $29.53 | $29.85 | $26.76 | 853,709 |
2021-08-12 | $29.86 | $29.95 | $29.61 | $29.66 | $26.59 | 1,615,796 |
2021-08-11 | $29.88 | $30.13 | $29.72 | $30.06 | $26.94 | 1,151,167 |
2021-08-10 | $29.72 | $30.10 | $29.63 | $29.89 | $26.79 | 722,220 |
2021-08-09 | $29.81 | $29.93 | $29.48 | $29.73 | $26.65 | 821,507 |
2021-08-06 | $29.90 | $29.99 | $29.63 | $29.83 | $26.74 | 1,310,756 |
2021-08-05 | $30.14 | $30.35 | $29.67 | $29.75 | $26.67 | 1,534,489 |
2021-08-04 | $30.12 | $30.12 | $29.45 | $29.71 | $26.63 | 1,677,816 |
2021-08-03 | $29.64 | $30.20 | $29.32 | $30.14 | $27.02 | 1,752,826 |
2021-08-02 | $30.37 | $30.59 | $29.88 | $29.89 | $26.79 | 5,258,494 |
2021-07-30 | $30.67 | $30.89 | $29.66 | $29.70 | $26.62 | 1,171,274 |
2021-07-29 | $31.00 | $31.18 | $30.88 | $31.08 | $27.86 | 1,133,383 |
2021-07-28 | $30.41 | $30.97 | $30.37 | $30.86 | $27.66 | 1,739,011 |
2021-07-27 | $30.25 | $30.34 | $29.97 | $30.21 | $27.08 | 868,627 |
2021-07-26 | $29.90 | $30.53 | $29.85 | $30.46 | $27.30 | 1,460,077 |
2021-07-23 | $30.26 | $30.31 | $29.83 | $30.01 | $26.90 | 1,712,624 |
2021-07-22 | $30.23 | $30.28 | $29.92 | $30.13 | $27.01 | 477,331 |
2021-07-21 | $29.69 | $30.30 | $29.69 | $30.20 | $27.07 | 1,390,461 |
2021-07-20 | $29.13 | $29.88 | $29.04 | $29.71 | $26.63 | 1,478,215 |
2021-07-19 | $29.71 | $29.78 | $29.23 | $29.37 | $26.33 | 1,343,551 |
2021-07-16 | $30.78 | $30.85 | $30.28 | $30.34 | $27.20 | 1,459,035 |
2021-07-15 | $30.77 | $30.99 | $30.45 | $30.67 | $27.49 | 1,693,335 |
2021-07-14 | $31.07 | $31.12 | $30.72 | $30.85 | $27.65 | 857,559 |
2021-07-13 | $30.48 | $30.57 | $30.30 | $30.48 | $27.32 | 1,406,488 |
2021-07-12 | $30.21 | $30.63 | $30.13 | $30.59 | $27.42 | 967,698 |
2021-07-09 | $30.18 | $30.43 | $30.01 | $30.32 | $27.18 | 1,199,699 |
2021-07-08 | $29.72 | $29.98 | $29.43 | $29.83 | $26.74 | 1,377,917 |
2021-07-07 | $30.44 | $30.56 | $29.94 | $30.37 | $27.22 | 1,506,249 |
2021-07-06 | $30.87 | $30.93 | $30.23 | $30.23 | $27.10 | 1,135,692 |
2021-07-02 | $31.37 | $31.53 | $30.98 | $31.46 | $28.20 | 718,974 |
2021-07-01 | $31.64 | $31.68 | $30.92 | $31.01 | $27.80 | 1,321,348 |
2021-06-30 | $31.45 | $31.63 | $31.30 | $31.52 | $28.25 | 1,534,982 |
2021-06-29 | $31.69 | $31.80 | $31.47 | $31.79 | $28.49 | 999,552 |
2021-06-28 | $31.89 | $31.92 | $31.48 | $31.76 | $28.47 | 1,227,990 |
2021-06-25 | $32.37 | $32.44 | $31.69 | $31.83 | $28.53 | 1,634,672 |
2021-06-24 | $31.96 | $32.36 | $31.85 | $32.28 | $28.93 | 1,237,364 |
2021-06-23 | $31.69 | $31.99 | $31.56 | $31.60 | $28.32 | 1,182,503 |
2021-06-22 | $31.07 | $31.58 | $30.92 | $31.54 | $28.27 | 799,154 |
2021-06-21 | $31.06 | $31.35 | $30.92 | $31.30 | $28.06 | 760,548 |
2021-06-18 | $31.11 | $31.17 | $30.70 | $30.91 | $27.71 | 1,187,067 |
2021-06-17 | $31.49 | $31.58 | $30.90 | $31.04 | $27.82 | 1,801,014 |
2021-06-16 | $31.64 | $31.79 | $31.01 | $31.32 | $28.07 | 1,177,680 |
2021-06-15 | $31.69 | $31.71 | $31.26 | $31.68 | $28.40 | 891,360 |
2021-06-14 | $31.82 | $32.01 | $31.65 | $31.75 | $28.46 | 2,027,777 |
2021-06-11 | $31.67 | $31.71 | $31.33 | $31.56 | $28.29 | 804,428 |
2021-06-10 | $31.78 | $31.96 | $31.56 | $31.72 | $28.43 | 3,059,818 |
2021-06-09 | $32.18 | $32.27 | $32.01 | $32.02 | $28.36 | 2,141,830 |
2021-06-08 | $32.22 | $32.44 | $32.01 | $32.19 | $28.51 | 877,223 |
2021-06-07 | $32.16 | $32.52 | $32.09 | $32.41 | $28.71 | 921,756 |
2021-06-04 | $32.09 | $32.29 | $31.88 | $32.28 | $28.59 | 1,200,266 |
2021-06-03 | $31.79 | $31.85 | $31.60 | $31.76 | $28.13 | 1,326,414 |
2021-06-02 | $31.37 | $32.14 | $31.33 | $32.07 | $28.41 | 2,090,220 |
2021-06-01 | $31.53 | $31.64 | $31.30 | $31.48 | $27.88 | 1,487,937 |
2021-05-28 | $30.18 | $30.67 | $30.14 | $30.63 | $27.13 | 1,571,649 |
2021-05-27 | $29.80 | $30.05 | $29.78 | $30.04 | $26.61 | 1,408,973 |
2021-05-26 | $29.34 | $29.70 | $29.34 | $29.63 | $26.25 | 1,708,971 |
2021-05-25 | $29.78 | $29.82 | $29.19 | $29.23 | $25.89 | 4,116,671 |
2021-05-24 | $29.63 | $29.70 | $29.51 | $29.63 | $26.25 | 1,782,985 |
2021-05-21 | $29.71 | $29.80 | $29.26 | $29.48 | $26.11 | 3,300,386 |
2021-05-20 | $29.71 | $29.82 | $29.57 | $29.80 | $26.40 | 3,566,310 |
2021-05-19 | $29.70 | $29.87 | $29.41 | $29.63 | $26.25 | 2,375,627 |
2021-05-18 | $30.20 | $30.34 | $30.06 | $30.15 | $26.71 | 1,153,454 |
2021-05-17 | $29.70 | $30.11 | $29.58 | $30.03 | $26.60 | 1,111,731 |
2021-05-14 | $29.81 | $30.05 | $29.77 | $30.02 | $26.59 | 2,799,381 |
2021-05-13 | $29.30 | $29.78 | $29.19 | $29.46 | $26.10 | 1,901,361 |
2021-05-12 | $29.89 | $30.18 | $29.30 | $29.31 | $25.96 | 2,289,841 |
2021-05-11 | $29.65 | $30.32 | $29.65 | $30.30 | $26.84 | 2,919,634 |
2021-05-10 | $30.21 | $30.46 | $30.14 | $30.19 | $26.74 | 1,931,723 |
2021-05-07 | $29.68 | $30.06 | $29.62 | $30.04 | $26.61 | 2,017,725 |
2021-05-06 | $29.03 | $29.39 | $29.00 | $29.39 | $26.03 | 1,478,042 |
2021-05-05 | $28.60 | $28.90 | $28.57 | $28.80 | $25.51 | 843,200 |
2021-05-04 | $28.32 | $28.45 | $28.10 | $28.28 | $25.05 | 1,175,726 |
2021-05-03 | $28.50 | $28.79 | $28.46 | $28.55 | $25.29 | 1,023,442 |
2021-04-30 | $28.83 | $28.99 | $28.35 | $28.38 | $25.14 | 2,092,154 |
2021-04-29 | $29.43 | $29.48 | $28.97 | $29.21 | $25.87 | 1,304,742 |
2021-04-28 | $29.15 | $29.48 | $29.11 | $29.39 | $26.03 | 1,488,266 |
2021-04-27 | $29.07 | $29.31 | $28.83 | $28.86 | $25.56 | 1,534,804 |
2021-04-26 | $29.09 | $29.22 | $28.96 | $29.11 | $25.79 | 2,500,329 |
2021-04-23 | $28.94 | $29.04 | $28.70 | $28.88 | $25.58 | 690,794 |
2021-04-22 | $28.94 | $28.94 | $28.57 | $28.80 | $25.51 | 1,521,423 |
2021-04-21 | $28.43 | $28.78 | $28.30 | $28.75 | $25.47 | 701,835 |
2021-04-20 | $28.89 | $28.89 | $28.49 | $28.56 | $25.30 | 995,325 |
2021-04-19 | $28.84 | $29.07 | $28.75 | $28.89 | $25.59 | 1,254,514 |
2021-04-16 | $28.64 | $29.01 | $28.53 | $28.88 | $25.58 | 1,901,582 |
2021-04-15 | $28.87 | $28.88 | $28.62 | $28.71 | $25.43 | 2,629,601 |
2021-04-14 | $27.96 | $28.58 | $27.95 | $28.46 | $25.21 | 597,027 |
2021-04-13 | $27.66 | $28.13 | $27.62 | $27.88 | $24.70 | 889,751 |
2021-04-12 | $28.02 | $28.06 | $27.69 | $27.80 | $24.63 | 706,203 |
2021-04-09 | $28.09 | $28.19 | $27.89 | $27.92 | $24.73 | 736,270 |
2021-04-08 | $28.22 | $28.56 | $28.06 | $28.44 | $25.19 | 1,306,105 |
2021-04-07 | $28.08 | $28.26 | $27.87 | $27.96 | $24.77 | 1,178,163 |
2021-04-06 | $27.98 | $28.26 | $27.96 | $28.11 | $24.90 | 609,854 |
2021-04-05 | $27.88 | $27.95 | $27.76 | $27.95 | $24.76 | 536,978 |
2021-04-01 | $27.64 | $27.80 | $27.31 | $27.36 | $24.24 | 803,850 |
2021-03-31 | $27.35 | $27.70 | $27.35 | $27.61 | $24.46 | 366,491 |
2021-03-30 | $26.98 | $27.36 | $26.95 | $27.32 | $24.20 | 668,534 |
2021-03-29 | $26.84 | $27.12 | $26.66 | $27.02 | $23.93 | 1,385,543 |
2021-03-26 | $27.14 | $27.27 | $26.63 | $27.14 | $24.04 | 472,215 |
2021-03-25 | $26.57 | $26.98 | $26.40 | $26.92 | $23.85 | 3,515,332 |
2021-03-24 | $27.17 | $27.41 | $26.71 | $26.71 | $23.66 | 2,041,538 |
2021-03-23 | $27.57 | $27.83 | $27.13 | $27.15 | $24.05 | 344,216 |
2021-03-22 | $27.63 | $27.84 | $27.44 | $27.75 | $24.58 | 422,465 |
2021-03-19 | $27.90 | $28.19 | $27.61 | $27.98 | $24.78 | 1,046,211 |
2021-03-18 | $27.91 | $28.22 | $27.62 | $27.66 | $24.50 | 1,324,589 |
2021-03-17 | $27.44 | $28.19 | $27.32 | $28.09 | $24.88 | 1,443,590 |
2021-03-16 | $28.02 | $28.05 | $27.56 | $27.67 | $24.51 | 1,462,691 |
2021-03-15 | $27.83 | $27.89 | $27.59 | $27.87 | $24.69 | 1,459,065 |
2021-03-12 | $27.83 | $27.99 | $27.74 | $27.95 | $24.76 | 968,089 |
2021-03-11 | $27.91 | $28.39 | $27.79 | $28.31 | $25.08 | 1,007,039 |
2021-03-10 | $27.07 | $27.48 | $26.79 | $27.44 | $24.31 | 812,967 |
2021-03-09 | $26.42 | $26.94 | $26.18 | $26.68 | $23.63 | 1,752,738 |
2021-03-08 | $26.92 | $27.20 | $26.28 | $26.32 | $23.31 | 4,224,328 |
2021-03-05 | $27.26 | $27.36 | $26.64 | $27.28 | $24.16 | 990,935 |
2021-03-04 | $27.46 | $27.69 | $26.54 | $26.82 | $23.76 | 1,333,647 |
2021-03-03 | $26.75 | $27.30 | $26.30 | $27.05 | $23.96 | 1,862,971 |
2021-03-02 | $26.45 | $27.35 | $26.33 | $27.14 | $24.04 | 1,478,132 |
2021-03-01 | $26.87 | $27.26 | $26.78 | $26.81 | $23.75 | 1,516,782 |
2021-02-26 | $27.28 | $27.30 | $26.50 | $26.53 | $23.50 | 2,064,412 |
2021-02-25 | $28.27 | $28.31 | $26.98 | $27.06 | $23.97 | 2,322,759 |
2021-02-24 | $28.00 | $28.46 | $27.97 | $28.40 | $25.16 | 1,100,136 |
2021-02-23 | $27.57 | $28.20 | $27.23 | $28.12 | $24.91 | 1,349,011 |
2021-02-22 | $27.19 | $27.84 | $27.16 | $27.36 | $24.24 | 1,875,498 |
2021-02-19 | $28.84 | $29.20 | $28.79 | $28.94 | $25.63 | 406,238 |
2021-02-18 | $29.17 | $29.25 | $28.72 | $28.86 | $25.56 | 652,763 |
2021-02-17 | $29.19 | $29.35 | $29.00 | $29.34 | $25.99 | 823,186 |
2021-02-16 | $29.33 | $29.59 | $29.15 | $29.36 | $26.01 | 903,834 |
2021-02-12 | $28.71 | $29.22 | $28.63 | $29.10 | $25.78 | 2,271,481 |
2021-02-11 | $29.24 | $29.29 | $28.77 | $28.94 | $25.63 | 1,076,245 |
2021-02-10 | $28.96 | $29.11 | $28.72 | $28.94 | $25.63 | 2,157,911 |
2021-02-09 | $28.49 | $29.08 | $28.40 | $29.02 | $25.71 | 667,970 |
2021-02-08 | $28.74 | $29.11 | $28.65 | $28.88 | $25.58 | 1,681,548 |
2021-02-05 | $28.71 | $29.09 | $28.70 | $28.86 | $25.56 | 1,039,691 |
2021-02-04 | $28.43 | $28.47 | $28.14 | $28.26 | $25.03 | 2,390,919 |
2021-02-03 | $28.58 | $28.68 | $28.27 | $28.44 | $25.19 | 1,196,416 |
2021-02-02 | $28.51 | $28.58 | $28.22 | $28.33 | $25.09 | 1,865,521 |
2021-02-01 | $27.71 | $27.97 | $27.33 | $27.90 | $24.71 | 1,897,184 |
2021-01-29 | $27.76 | $27.85 | $27.13 | $27.16 | $24.06 | 1,253,002 |
2021-01-28 | $27.82 | $28.34 | $27.82 | $28.22 | $25.00 | 965,432 |
2021-01-27 | $28.02 | $28.26 | $27.49 | $27.73 | $24.56 | 1,692,857 |
2021-01-26 | $28.69 | $28.74 | $28.33 | $28.39 | $25.15 | 5,324,255 |
2021-01-25 | $28.36 | $28.40 | $27.76 | $28.12 | $24.91 | 13,041,465 |
2021-01-22 | $28.45 | $28.57 | $28.19 | $28.48 | $25.23 | 6,493,749 |
2021-01-21 | $29.59 | $29.60 | $28.95 | $29.05 | $25.73 | 2,400,020 |
2021-01-20 | $29.90 | $29.94 | $29.43 | $29.56 | $26.18 | 855,752 |
2021-01-19 | $29.99 | $29.99 | $29.40 | $29.59 | $26.21 | 1,290,200 |
2021-01-15 | $30.00 | $30.07 | $29.60 | $29.63 | $26.25 | 1,110,071 |
2021-01-14 | $30.28 | $30.87 | $30.13 | $30.77 | $27.26 | 1,200,705 |
2021-01-13 | $30.35 | $30.47 | $29.85 | $29.98 | $26.56 | 6,334,264 |
2021-01-12 | $30.00 | $30.62 | $29.92 | $30.57 | $27.08 | 3,575,006 |
2021-01-11 | $29.90 | $30.09 | $29.69 | $29.84 | $26.43 | 1,510,352 |
2021-01-08 | $30.69 | $30.75 | $30.28 | $30.61 | $27.11 | 2,994,859 |
2021-01-07 | $30.24 | $30.38 | $29.97 | $30.35 | $26.88 | 2,651,557 |
2021-01-06 | $29.66 | $30.45 | $29.66 | $29.98 | $26.56 | 1,929,345 |
2021-01-05 | $28.94 | $29.72 | $28.90 | $29.65 | $26.26 | 1,869,624 |
2021-01-04 | $29.92 | $30.10 | $29.20 | $29.33 | $25.98 | 1,085,890 |
2020-12-31 | $29.59 | $29.59 | $29.31 | $29.35 | $26.00 | 1,352,916 |
2020-12-30 | $29.52 | $29.73 | $29.46 | $29.51 | $26.14 | 401,164 |
2020-12-29 | $29.50 | $29.56 | $29.21 | $29.47 | $26.10 | 1,084,968 |
2020-12-28 | $29.18 | $29.24 | $28.87 | $29.15 | $25.82 | 829,824 |
2020-12-24 | $29.13 | $29.20 | $28.91 | $29.20 | $25.87 | 491,201 |
2020-12-23 | $28.97 | $29.18 | $28.92 | $29.07 | $25.75 | 877,237 |
2020-12-22 | $28.88 | $29.02 | $28.61 | $28.77 | $25.48 | 2,129,356 |
2020-12-21 | $28.65 | $29.13 | $28.60 | $28.83 | $25.54 | 2,033,870 |
2020-12-18 | $29.78 | $29.92 | $29.38 | $29.54 | $26.17 | 2,814,718 |
2020-12-17 | $29.76 | $29.97 | $29.68 | $29.83 | $26.42 | 6,862,821 |
2020-12-16 | $29.04 | $29.47 | $28.82 | $29.46 | $26.10 | 2,241,475 |
2020-12-15 | $28.81 | $29.15 | $28.68 | $29.09 | $25.77 | 702,992 |
2020-12-14 | $28.94 | $29.06 | $28.43 | $28.54 | $25.28 | 1,238,752 |
2020-12-11 | $29.06 | $29.22 | $28.87 | $29.11 | $25.54 | 2,741,624 |
2020-12-10 | $28.30 | $29.40 | $28.21 | $29.38 | $25.77 | 3,413,454 |
2020-12-09 | $28.64 | $28.73 | $27.99 | $28.26 | $24.79 | 1,077,879 |
2020-12-08 | $28.65 | $28.95 | $28.43 | $28.61 | $25.10 | 1,063,419 |
2020-12-07 | $28.92 | $28.92 | $28.36 | $28.57 | $25.06 | 1,840,057 |
2020-12-04 | $28.44 | $28.77 | $28.44 | $28.72 | $25.19 | 2,538,045 |
2020-12-03 | $28.11 | $28.55 | $28.09 | $28.23 | $24.76 | 2,023,765 |
2020-12-02 | $27.40 | $27.87 | $27.32 | $27.85 | $24.43 | 3,090,803 |
2020-12-01 | $26.96 | $27.72 | $26.96 | $27.64 | $24.25 | 4,159,296 |
2020-11-30 | $26.82 | $26.82 | $26.25 | $26.31 | $23.08 | 1,641,069 |
2020-11-27 | $26.95 | $27.09 | $26.85 | $26.92 | $23.61 | 1,024,176 |
2020-11-25 | $26.78 | $27.03 | $26.69 | $26.97 | $23.66 | 2,170,620 |
2020-11-24 | $26.30 | $26.87 | $26.30 | $26.86 | $23.56 | 3,032,832 |
2020-11-23 | $25.91 | $25.93 | $25.65 | $25.89 | $22.71 | 1,297,156 |
2020-11-20 | $25.81 | $25.81 | $25.52 | $25.59 | $22.45 | 1,037,374 |
2020-11-19 | $25.81 | $26.02 | $25.57 | $25.95 | $22.76 | 1,198,527 |
2020-11-18 | $25.98 | $26.21 | $25.70 | $25.73 | $22.57 | 1,670,604 |
2020-11-17 | $25.34 | $26.00 | $25.27 | $25.98 | $22.79 | 1,719,399 |
2020-11-16 | $25.16 | $25.43 | $25.07 | $25.42 | $22.30 | 4,790,839 |
2020-11-13 | $24.28 | $24.76 | $24.28 | $24.74 | $21.70 | 3,677,559 |
2020-11-12 | $24.85 | $24.85 | $24.10 | $24.22 | $21.25 | 2,163,339 |
2020-11-11 | $24.85 | $25.04 | $24.77 | $25.01 | $21.94 | 3,047,193 |
2020-11-10 | $24.52 | $25.01 | $24.52 | $24.91 | $21.85 | 2,483,757 |
2020-11-09 | $24.76 | $25.04 | $24.31 | $24.47 | $21.47 | 3,664,899 |
2020-11-06 | $23.12 | $23.67 | $23.02 | $23.61 | $20.71 | 4,470,341 |
2020-11-05 | $22.70 | $23.10 | $22.56 | $23.08 | $20.25 | 1,358,096 |
2020-11-04 | $21.90 | $22.19 | $21.63 | $21.92 | $19.23 | 750,642 |
2020-11-03 | $21.68 | $21.75 | $21.41 | $21.59 | $18.94 | 2,468,643 |
2020-11-02 | $21.27 | $21.31 | $21.03 | $21.24 | $18.63 | 3,486,624 |
2020-10-30 | $21.18 | $21.27 | $20.89 | $21.05 | $18.47 | 2,223,452 |
2020-10-29 | $21.06 | $21.38 | $20.75 | $21.31 | $18.69 | 5,156,924 |
2020-10-28 | $21.72 | $21.72 | $21.17 | $21.17 | $18.57 | 3,128,793 |
2020-10-27 | $22.67 | $22.67 | $22.19 | $22.21 | $19.48 | 1,247,366 |
2020-10-26 | $22.83 | $22.85 | $22.41 | $22.68 | $19.89 | 1,585,653 |
2020-10-23 | $23.08 | $23.08 | $22.85 | $22.87 | $20.06 | 1,263,843 |
2020-10-22 | $22.71 | $23.02 | $22.65 | $22.96 | $20.14 | 1,965,611 |
2020-10-21 | $22.43 | $22.87 | $22.40 | $22.58 | $19.81 | 1,342,689 |
2020-10-20 | $22.20 | $22.60 | $22.15 | $22.44 | $19.68 | 1,910,883 |
2020-10-19 | $22.03 | $22.32 | $21.90 | $21.96 | $19.26 | 1,420,638 |
2020-10-16 | $22.02 | $22.05 | $21.83 | $21.83 | $19.15 | 2,040,868 |
2020-10-15 | $21.86 | $22.17 | $21.74 | $22.01 | $19.31 | 1,848,221 |
2020-10-14 | $22.26 | $22.38 | $22.12 | $22.18 | $19.46 | 724,768 |
2020-10-13 | $22.17 | $22.30 | $21.89 | $22.15 | $19.43 | 1,414,279 |
2020-10-12 | $22.43 | $22.44 | $22.26 | $22.40 | $19.65 | 852,210 |
2020-10-09 | $22.16 | $22.52 | $22.07 | $22.32 | $19.58 | 2,168,518 |
2020-10-08 | $21.40 | $22.11 | $21.39 | $22.09 | $19.38 | 1,722,875 |
2020-10-07 | $21.45 | $21.54 | $21.21 | $21.34 | $18.72 | 860,306 |
2020-10-06 | $21.67 | $21.87 | $21.16 | $21.23 | $18.62 | 1,202,717 |
2020-10-05 | $21.09 | $21.55 | $21.02 | $21.52 | $18.88 | 704,776 |
2020-10-02 | $20.77 | $21.12 | $20.75 | $20.81 | $18.25 | 2,349,155 |
2020-10-01 | $21.04 | $21.04 | $20.70 | $20.95 | $18.38 | 1,995,354 |
2020-09-30 | $20.81 | $21.19 | $20.81 | $21.06 | $18.47 | 1,925,220 |
2020-09-29 | $20.87 | $21.08 | $20.63 | $20.63 | $18.10 | 1,235,886 |
2020-09-28 | $21.60 | $21.71 | $20.79 | $20.90 | $18.33 | 1,582,977 |
2020-09-25 | $20.97 | $21.29 | $20.83 | $21.25 | $18.64 | 2,422,662 |
2020-09-24 | $20.86 | $21.58 | $20.70 | $21.37 | $18.75 | 1,489,961 |
2020-09-23 | $21.41 | $21.46 | $20.80 | $20.82 | $18.26 | 1,691,714 |
2020-09-22 | $21.81 | $21.94 | $21.47 | $21.61 | $18.96 | 764,583 |
2020-09-21 | $21.74 | $21.77 | $21.30 | $21.71 | $19.04 | 1,561,686 |
2020-09-18 | $22.77 | $22.83 | $22.13 | $22.16 | $19.44 | 1,470,548 |
2020-09-17 | $22.50 | $22.97 | $22.41 | $22.93 | $20.11 | 498,779 |
2020-09-16 | $22.92 | $23.12 | $22.81 | $22.89 | $20.08 | 864,616 |
2020-09-15 | $23.01 | $23.11 | $22.78 | $22.80 | $20.00 | 963,373 |
2020-09-14 | $22.60 | $22.95 | $22.50 | $22.92 | $20.11 | 1,024,819 |
2020-09-11 | $22.51 | $22.56 | $22.21 | $22.36 | $19.61 | 1,278,233 |
2020-09-10 | $22.79 | $22.90 | $22.21 | $22.21 | $19.48 | 1,702,723 |
2020-09-09 | $22.71 | $22.83 | $22.58 | $22.77 | $19.97 | 1,748,705 |
2020-09-08 | $22.34 | $22.55 | $22.13 | $22.25 | $19.52 | 1,110,214 |
2020-09-04 | $22.92 | $23.11 | $22.43 | $22.91 | $20.10 | 1,778,118 |
2020-09-03 | $22.97 | $23.27 | $22.66 | $22.79 | $19.99 | 1,219,018 |
2020-09-02 | $23.00 | $23.00 | $22.65 | $22.91 | $20.10 | 902,775 |
2020-09-01 | $22.53 | $22.99 | $22.52 | $22.91 | $20.10 | 1,408,427 |
2020-08-31 | $22.59 | $22.61 | $22.08 | $22.08 | $19.37 | 1,160,341 |
2020-08-28 | $22.51 | $22.96 | $22.48 | $22.94 | $20.12 | 1,592,234 |
2020-08-27 | $22.41 | $22.41 | $21.98 | $22.17 | $19.45 | 692,108 |
2020-08-26 | $22.65 | $22.69 | $21.99 | $22.13 | $19.41 | 1,160,585 |
2020-08-25 | $22.57 | $22.64 | $22.33 | $22.64 | $19.86 | 1,100,686 |
2020-08-24 | $22.56 | $22.61 | $22.39 | $22.53 | $19.76 | 1,235,806 |
2020-08-21 | $22.42 | $22.42 | $22.14 | $22.26 | $19.53 | 1,230,241 |
2020-08-20 | $22.09 | $22.58 | $21.95 | $22.55 | $19.78 | 1,698,220 |
2020-08-19 | $23.01 | $23.02 | $22.55 | $22.55 | $19.78 | 1,794,148 |
2020-08-18 | $22.92 | $23.07 | $22.75 | $22.94 | $20.12 | 2,187,730 |
2020-08-17 | $22.92 | $22.93 | $22.32 | $22.47 | $19.71 | 1,137,098 |
2020-08-14 | $22.89 | $23.09 | $22.81 | $22.88 | $20.07 | 1,101,961 |
2020-08-13 | $23.09 | $23.24 | $22.77 | $22.84 | $20.04 | 898,824 |
2020-08-12 | $22.97 | $23.06 | $22.64 | $22.87 | $20.06 | 1,103,505 |
2020-08-11 | $23.13 | $23.27 | $22.83 | $22.84 | $20.04 | 3,876,478 |
2020-08-10 | $23.07 | $23.20 | $22.68 | $22.93 | $20.11 | 1,528,162 |
2020-08-07 | $22.85 | $23.08 | $22.73 | $22.85 | $20.04 | 1,087,023 |
2020-08-06 | $23.17 | $23.32 | $23.05 | $23.23 | $20.38 | 1,031,773 |
2020-08-05 | $23.31 | $23.52 | $23.03 | $23.29 | $20.43 | 1,780,674 |
2020-08-04 | $22.79 | $23.05 | $22.61 | $22.88 | $20.07 | 1,638,868 |
2020-08-03 | $23.25 | $23.31 | $23.01 | $23.07 | $20.24 | 2,425,174 |
2020-07-31 | $23.95 | $23.95 | $23.35 | $23.38 | $20.51 | 2,234,246 |
2020-07-30 | $24.19 | $24.23 | $23.77 | $24.02 | $21.07 | 1,573,037 |
2020-07-29 | $24.41 | $24.48 | $24.20 | $24.40 | $21.40 | 1,156,880 |
2020-07-28 | $24.04 | $24.31 | $24.04 | $24.14 | $21.18 | 1,243,564 |
2020-07-27 | $23.75 | $24.35 | $23.63 | $24.35 | $21.36 | 2,629,221 |
2020-07-24 | $23.34 | $23.66 | $23.14 | $23.57 | $20.68 | 1,203,466 |
2020-07-23 | $23.99 | $24.00 | $23.41 | $23.45 | $20.57 | 1,261,496 |
2020-07-22 | $23.87 | $24.12 | $23.78 | $24.12 | $21.16 | 1,002,005 |
2020-07-21 | $23.55 | $23.87 | $23.55 | $23.66 | $20.75 | 1,716,896 |
2020-07-20 | $22.79 | $23.15 | $22.70 | $23.11 | $20.27 | 955,319 |
2020-07-17 | $22.94 | $22.94 | $22.73 | $22.79 | $19.99 | 1,132,901 |
2020-07-16 | $22.84 | $22.93 | $22.69 | $22.75 | $19.96 | 941,632 |
2020-07-15 | $23.14 | $23.27 | $22.79 | $22.99 | $20.17 | 1,613,621 |
2020-07-14 | $22.15 | $22.85 | $22.03 | $22.83 | $20.03 | 2,476,831 |
2020-07-13 | $22.71 | $22.88 | $22.24 | $22.24 | $19.51 | 6,195,938 |
2020-07-10 | $22.26 | $22.64 | $22.22 | $22.62 | $19.84 | 704,700 |
2020-07-09 | $23.04 | $23.04 | $22.31 | $22.40 | $19.65 | 1,350,800 |
2020-07-08 | $22.75 | $22.83 | $22.44 | $22.81 | $20.01 | 1,131,943 |
2020-07-07 | $22.72 | $22.84 | $22.33 | $22.33 | $19.59 | 1,466,869 |
2020-07-06 | $22.92 | $23.06 | $22.66 | $22.80 | $20.00 | 1,339,287 |
2020-07-02 | $22.44 | $22.77 | $22.22 | $22.27 | $19.54 | 2,229,188 |
2020-07-01 | $21.71 | $22.15 | $21.71 | $22.04 | $19.33 | 969,989 |
2020-06-30 | $21.56 | $21.74 | $21.36 | $21.57 | $18.92 | 929,389 |
2020-06-29 | $21.48 | $21.71 | $21.24 | $21.71 | $19.04 | 1,184,892 |
2020-06-26 | $21.68 | $21.75 | $21.22 | $21.22 | $18.61 | 1,801,547 |
2020-06-25 | $21.94 | $22.17 | $21.65 | $22.10 | $19.39 | 1,188,377 |
2020-06-24 | $22.38 | $22.38 | $21.61 | $21.75 | $19.08 | 2,078,907 |
2020-06-23 | $22.61 | $22.90 | $22.57 | $22.64 | $19.86 | 1,474,722 |
2020-06-22 | $22.56 | $22.61 | $22.08 | $22.15 | $19.43 | 1,825,910 |
2020-06-19 | $22.35 | $22.40 | $22.01 | $22.26 | $19.53 | 2,794,214 |
2020-06-18 | $22.04 | $22.34 | $21.89 | $21.98 | $19.28 | 2,708,851 |
2020-06-17 | $22.44 | $22.65 | $22.24 | $22.45 | $19.69 | 1,444,238 |
2020-06-16 | $22.95 | $23.04 | $22.09 | $22.37 | $19.62 | 2,716,434 |
2020-06-15 | $21.63 | $22.49 | $21.41 | $22.18 | $19.46 | 2,691,780 |
2020-06-12 | $22.87 | $23.13 | $22.21 | $22.84 | $19.79 | 3,903,556 |
2020-06-11 | $22.50 | $22.82 | $21.78 | $21.94 | $19.01 | 4,441,051 |
2020-06-10 | $24.68 | $24.70 | $23.76 | $23.79 | $20.62 | 2,609,153 |
2020-06-09 | $24.50 | $24.71 | $24.29 | $24.52 | $21.25 | 2,768,131 |
2020-06-08 | $24.44 | $25.23 | $24.22 | $25.23 | $21.86 | 2,991,639 |
2020-06-05 | $24.32 | $24.63 | $24.05 | $24.20 | $20.97 | 4,282,787 |
2020-06-04 | $22.93 | $23.21 | $22.65 | $23.15 | $20.06 | 2,233,422 |
2020-06-03 | $23.08 | $23.32 | $22.92 | $23.05 | $19.97 | 2,911,438 |
2020-06-02 | $21.55 | $22.17 | $21.49 | $22.17 | $19.21 | 2,219,341 |
2020-06-01 | $20.64 | $21.22 | $20.58 | $21.09 | $18.28 | 1,162,895 |
2020-05-29 | $20.48 | $20.66 | $20.04 | $20.51 | $17.77 | 3,225,207 |
2020-05-28 | $21.01 | $21.09 | $20.50 | $20.51 | $17.77 | 1,912,140 |
2020-05-27 | $20.91 | $21.09 | $20.50 | $21.09 | $18.28 | 2,136,142 |
2020-05-26 | $20.65 | $20.80 | $20.35 | $20.44 | $17.71 | 2,536,151 |
2020-05-22 | $19.27 | $19.52 | $19.08 | $19.45 | $16.85 | 1,800,861 |
2020-05-21 | $19.33 | $19.64 | $19.26 | $19.51 | $16.91 | 1,529,249 |
2020-05-20 | $19.04 | $19.17 | $18.92 | $19.10 | $16.55 | 1,678,924 |
2020-05-19 | $19.05 | $19.12 | $18.61 | $18.61 | $16.13 | 1,866,884 |
2020-05-18 | $18.64 | $19.12 | $18.63 | $19.09 | $16.54 | 4,970,481 |
2020-05-15 | $18.06 | $18.38 | $17.84 | $17.86 | $15.48 | 1,700,565 |
2020-05-14 | $17.34 | $18.11 | $17.05 | $18.08 | $15.67 | 3,874,152 |
2020-05-13 | $18.26 | $18.29 | $17.55 | $17.66 | $15.30 | 3,461,941 |
2020-05-12 | $18.80 | $18.92 | $18.08 | $18.08 | $15.67 | 2,766,344 |
2020-05-11 | $18.78 | $18.90 | $18.55 | $18.55 | $16.07 | 7,324,579 |
2020-05-08 | $18.50 | $19.04 | $18.50 | $19.02 | $16.48 | 2,438,313 |
2020-05-07 | $18.28 | $18.49 | $18.05 | $18.18 | $15.75 | 1,833,002 |
2020-05-06 | $18.61 | $18.68 | $18.24 | $18.35 | $15.90 | 1,164,228 |
2020-05-05 | $18.88 | $19.23 | $18.68 | $18.75 | $16.25 | 1,314,787 |
2020-05-04 | $18.14 | $18.66 | $18.10 | $18.66 | $16.17 | 2,412,345 |
2020-05-01 | $18.68 | $18.69 | $18.17 | $18.35 | $15.90 | 1,366,759 |
2020-04-30 | $19.46 | $19.49 | $19.05 | $19.14 | $16.59 | 1,410,632 |
2020-04-29 | $19.21 | $19.99 | $19.21 | $19.98 | $17.31 | 2,638,424 |
2020-04-28 | $18.52 | $18.89 | $18.32 | $18.88 | $16.36 | 2,728,461 |
2020-04-27 | $17.60 | $17.86 | $17.39 | $17.79 | $15.42 | 6,380,007 |
2020-04-24 | $17.68 | $17.77 | $16.84 | $17.10 | $14.82 | 3,135,501 |
2020-04-23 | $18.38 | $18.60 | $17.99 | $18.04 | $15.63 | 1,274,809 |
2020-04-22 | $18.34 | $18.49 | $18.25 | $18.39 | $15.94 | 712,252 |
2020-04-21 | $18.15 | $18.21 | $17.86 | $17.99 | $15.59 | 1,057,288 |
2020-04-20 | $18.68 | $18.80 | $18.42 | $18.60 | $16.12 | 799,789 |
2020-04-17 | $19.13 | $19.20 | $18.79 | $19.13 | $16.58 | 1,505,519 |
2020-04-16 | $18.97 | $19.03 | $18.50 | $18.54 | $16.07 | 1,057,335 |
2020-04-15 | $19.02 | $19.20 | $18.69 | $18.93 | $16.40 | 3,252,497 |
2020-04-14 | $19.88 | $20.08 | $19.59 | $19.60 | $16.98 | 1,417,691 |
2020-04-13 | $19.31 | $19.47 | $18.93 | $19.44 | $16.85 | 807,054 |
2020-04-09 | $19.73 | $20.12 | $19.33 | $19.54 | $16.93 | 1,066,747 |
2020-04-08 | $18.71 | $19.40 | $18.65 | $19.36 | $16.78 | 4,152,530 |
2020-04-07 | $19.51 | $19.59 | $18.65 | $18.70 | $16.20 | 5,710,743 |
2020-04-06 | $18.19 | $18.53 | $17.91 | $18.22 | $15.79 | 2,911,446 |
2020-04-03 | $17.62 | $17.71 | $16.87 | $17.11 | $14.83 | 2,959,815 |
2020-04-02 | $17.56 | $18.33 | $17.45 | $17.80 | $15.42 | 4,385,899 |
2020-04-01 | $17.48 | $17.59 | $17.13 | $17.38 | $15.06 | 1,694,744 |
2020-03-31 | $18.08 | $18.69 | $17.99 | $18.26 | $15.82 | 1,625,048 |
2020-03-30 | $18.08 | $18.14 | $17.68 | $18.09 | $15.68 | 4,222,564 |
2020-03-27 | $18.21 | $18.52 | $17.88 | $17.96 | $15.56 | 2,523,446 |
2020-03-26 | $19.07 | $19.67 | $18.92 | $19.40 | $16.81 | 6,342,971 |
2020-03-25 | $17.52 | $19.17 | $17.36 | $18.62 | $16.14 | 2,717,505 |
2020-03-24 | $16.91 | $17.58 | $16.90 | $17.43 | $15.10 | 1,330,016 |
2020-03-23 | $16.30 | $16.51 | $15.54 | $15.64 | $13.55 | 2,784,799 |
2020-03-20 | $18.16 | $18.29 | $16.78 | $16.85 | $14.60 | 1,466,003 |
2020-03-19 | $16.69 | $17.69 | $16.10 | $17.42 | $15.10 | 1,226,893 |
2020-03-18 | $17.40 | $18.18 | $16.56 | $16.93 | $14.67 | 2,002,512 |
2020-03-17 | $18.90 | $19.71 | $18.22 | $19.28 | $16.71 | 1,568,355 |
2020-03-16 | $18.58 | $19.88 | $17.64 | $18.01 | $15.61 | 2,824,490 |
2020-03-13 | $22.14 | $22.41 | $20.20 | $21.96 | $19.03 | 2,771,917 |
2020-03-12 | $19.81 | $20.69 | $18.72 | $19.33 | $16.75 | 1,497,643 |
2020-03-11 | $23.87 | $23.95 | $21.81 | $22.49 | $19.49 | 1,680,640 |
2020-03-10 | $23.86 | $24.60 | $23.26 | $24.55 | $21.27 | 1,616,247 |
2020-03-09 | $23.53 | $24.28 | $22.67 | $22.67 | $19.64 | 1,693,707 |
2020-03-06 | $26.46 | $26.78 | $26.11 | $26.41 | $22.89 | 1,839,246 |
2020-03-05 | $28.16 | $28.20 | $27.13 | $27.48 | $23.81 | 1,425,016 |
2020-03-04 | $28.83 | $28.91 | $28.37 | $28.91 | $25.05 | 953,493 |
2020-03-03 | $28.75 | $29.47 | $28.18 | $28.40 | $24.61 | 2,417,534 |
2020-03-02 | $28.05 | $28.89 | $27.94 | $28.89 | $25.04 | 1,773,059 |
2020-02-28 | $27.24 | $28.00 | $26.93 | $27.98 | $24.25 | 3,571,138 |
2020-02-27 | $28.14 | $28.85 | $27.86 | $27.90 | $24.18 | 2,691,719 |
2020-02-26 | $29.44 | $29.65 | $28.78 | $28.82 | $24.97 | 2,131,169 |
2020-02-25 | $30.08 | $30.08 | $29.08 | $29.22 | $25.32 | 6,661,039 |
2020-02-24 | $29.76 | $29.86 | $29.49 | $29.69 | $25.73 | 1,577,601 |
2020-02-21 | $31.07 | $31.26 | $30.90 | $31.07 | $26.92 | 775,949 |
2020-02-20 | $31.72 | $31.85 | $31.38 | $31.44 | $27.24 | 1,988,468 |
2020-02-19 | $31.88 | $32.01 | $31.79 | $32.00 | $27.73 | 791,587 |
2020-02-18 | $31.71 | $31.83 | $31.54 | $31.70 | $27.47 | 4,060,511 |
2020-02-14 | $32.26 | $32.26 | $31.91 | $32.04 | $27.76 | 401,477 |
2020-02-13 | $32.10 | $32.19 | $31.90 | $31.95 | $27.69 | 1,310,856 |
2020-02-12 | $32.20 | $32.59 | $32.20 | $32.35 | $28.03 | 2,691,668 |
2020-02-11 | $32.03 | $32.31 | $32.00 | $32.11 | $27.83 | 1,246,184 |
2020-02-10 | $31.51 | $31.62 | $31.38 | $31.61 | $27.39 | 421,002 |
2020-02-07 | $31.76 | $31.85 | $31.57 | $31.72 | $27.49 | 4,026,960 |
2020-02-06 | $32.66 | $32.66 | $31.98 | $32.01 | $27.74 | 1,972,814 |
2020-02-05 | $32.81 | $32.86 | $32.38 | $32.38 | $28.06 | 1,464,176 |
2020-02-04 | $32.24 | $32.45 | $32.21 | $32.24 | $27.94 | 1,048,280 |
2020-02-03 | $31.62 | $32.06 | $31.61 | $31.84 | $27.59 | 1,218,110 |
2020-01-31 | $31.54 | $31.64 | $31.22 | $31.30 | $27.12 | 1,118,272 |
2020-01-30 | $31.62 | $32.10 | $31.46 | $32.05 | $27.77 | 797,619 |
2020-01-29 | $32.51 | $32.51 | $32.10 | $32.10 | $27.82 | 479,101 |
2020-01-28 | $32.22 | $32.59 | $32.09 | $32.53 | $28.19 | 664,230 |
2020-01-27 | $32.13 | $32.27 | $31.87 | $31.87 | $27.62 | 943,415 |
2020-01-24 | $33.41 | $33.47 | $32.99 | $33.08 | $28.67 | 876,922 |
2020-01-23 | $33.13 | $33.53 | $32.92 | $33.49 | $29.02 | 1,147,073 |
2020-01-22 | $33.21 | $33.32 | $33.14 | $33.28 | $28.84 | 774,292 |
2020-01-21 | $33.45 | $33.46 | $32.88 | $32.89 | $28.50 | 874,582 |
2020-01-17 | $33.56 | $33.83 | $33.44 | $33.80 | $29.29 | 780,618 |
2020-01-16 | $33.26 | $33.28 | $33.02 | $33.25 | $28.81 | 930,442 |
2020-01-15 | $33.46 | $33.47 | $33.01 | $33.01 | $28.61 | 472,198 |
2020-01-14 | $33.68 | $33.71 | $33.45 | $33.66 | $29.17 | 393,992 |
2020-01-13 | $33.56 | $33.78 | $33.51 | $33.76 | $29.26 | 801,219 |
2020-01-10 | $33.91 | $34.05 | $33.50 | $33.57 | $29.09 | 970,594 |
2020-01-09 | $33.92 | $33.92 | $33.59 | $33.71 | $29.21 | 579,223 |
2020-01-08 | $33.97 | $34.31 | $33.88 | $34.01 | $29.47 | 608,882 |
2020-01-07 | $33.99 | $34.26 | $33.93 | $34.11 | $29.56 | 759,632 |
2020-01-06 | $34.02 | $34.44 | $34.00 | $34.20 | $29.64 | 532,136 |
2020-01-03 | $34.36 | $34.63 | $34.29 | $34.48 | $29.88 | 609,924 |
2020-01-02 | $34.21 | $34.83 | $34.10 | $34.83 | $30.18 | 791,609 |
2019-12-31 | $33.85 | $34.02 | $33.78 | $33.97 | $29.44 | 690,578 |
2019-12-30 | $34.27 | $34.33 | $33.87 | $33.90 | $29.38 | 1,845,313 |
2019-12-27 | $34.28 | $34.39 | $34.09 | $34.15 | $29.59 | 563,923 |
2019-12-26 | $34.01 | $34.35 | $34.01 | $34.35 | $29.77 | 859,696 |
2019-12-24 | $33.86 | $33.95 | $33.84 | $33.88 | $29.36 | 141,801 |
2019-12-23 | $33.86 | $33.93 | $33.73 | $33.86 | $29.34 | 1,506,851 |
2019-12-20 | $33.94 | $34.03 | $33.76 | $33.78 | $29.27 | 1,420,571 |
2019-12-19 | $33.77 | $34.05 | $33.77 | $33.97 | $29.44 | 1,873,830 |
2019-12-18 | $33.59 | $33.96 | $33.53 | $33.93 | $29.40 | 1,547,274 |
2019-12-17 | $33.32 | $33.53 | $33.24 | $33.47 | $29.00 | 1,166,760 |
2019-12-16 | $33.43 | $33.61 | $33.28 | $33.32 | $28.87 | 505,741 |
2019-12-13 | $33.56 | $34.00 | $33.50 | $33.71 | $28.72 | 868,782 |
2019-12-12 | $33.18 | $33.74 | $33.18 | $33.71 | $28.72 | 611,511 |
2019-12-11 | $32.99 | $33.11 | $32.90 | $33.09 | $28.19 | 731,770 |
2019-12-10 | $32.76 | $32.81 | $32.62 | $32.74 | $27.89 | 1,406,907 |
2019-12-09 | $32.63 | $32.90 | $32.63 | $32.79 | $27.94 | 771,658 |
2019-12-06 | $32.65 | $32.79 | $32.56 | $32.73 | $27.89 | 608,210 |
2019-12-05 | $32.27 | $32.61 | $32.27 | $32.47 | $27.66 | 870,257 |
2019-12-04 | $31.89 | $32.26 | $31.89 | $32.20 | $27.43 | 681,955 |
2019-12-03 | $31.70 | $31.72 | $31.50 | $31.63 | $26.95 | 508,018 |
2019-12-02 | $31.81 | $31.87 | $31.68 | $31.75 | $27.05 | 764,578 |
2019-11-29 | $31.67 | $31.77 | $31.48 | $31.52 | $26.85 | 775,662 |
2019-11-27 | $31.45 | $31.63 | $31.16 | $31.59 | $26.91 | 456,253 |
2019-11-26 | $31.72 | $31.72 | $31.25 | $31.50 | $26.84 | 3,100,731 |
2019-11-25 | $32.27 | $32.42 | $32.08 | $32.08 | $27.33 | 1,622,557 |
2019-11-22 | $32.28 | $32.44 | $32.23 | $32.39 | $27.60 | 573,030 |
2019-11-21 | $31.75 | $32.08 | $31.60 | $32.06 | $27.31 | 576,532 |
2019-11-20 | $31.61 | $31.84 | $31.49 | $31.63 | $26.95 | 400,205 |
2019-11-19 | $31.91 | $31.91 | $31.58 | $31.72 | $27.02 | 522,055 |
2019-11-18 | $32.32 | $32.37 | $31.90 | $31.90 | $27.18 | 857,528 |
2019-11-15 | $32.07 | $32.47 | $32.07 | $32.45 | $27.65 | 959,348 |
2019-11-14 | $31.70 | $31.92 | $31.60 | $31.68 | $26.99 | 1,071,981 |
2019-11-13 | $31.66 | $31.83 | $31.55 | $31.77 | $27.07 | 1,210,149 |
2019-11-12 | $32.27 | $32.28 | $32.04 | $32.11 | $27.36 | 1,486,926 |
2019-11-11 | $32.55 | $32.79 | $32.46 | $32.75 | $27.90 | 1,241,841 |
2019-11-08 | $33.10 | $33.14 | $32.57 | $32.66 | $27.83 | 1,379,267 |
2019-11-07 | $33.31 | $33.65 | $33.26 | $33.55 | $28.58 | 658,422 |
2019-11-06 | $33.13 | $33.55 | $33.00 | $33.26 | $28.34 | 947,842 |
2019-11-05 | $33.77 | $33.91 | $33.62 | $33.71 | $28.72 | 2,790,610 |
2019-11-04 | $33.95 | $34.06 | $33.68 | $33.72 | $28.73 | 1,734,584 |
2019-11-01 | $33.66 | $33.91 | $33.48 | $33.71 | $28.72 | 358,590 |
2019-10-31 | $33.38 | $33.38 | $32.82 | $33.09 | $28.19 | 466,786 |
2019-10-30 | $33.32 | $33.58 | $32.95 | $33.55 | $28.58 | 781,808 |
2019-10-29 | $33.60 | $33.75 | $33.48 | $33.52 | $28.56 | 1,542,235 |
2019-10-28 | $33.67 | $33.89 | $33.64 | $33.80 | $28.80 | 522,017 |
2019-10-25 | $33.44 | $33.64 | $33.33 | $33.48 | $28.52 | 1,246,679 |
2019-10-24 | $33.47 | $33.51 | $33.14 | $33.21 | $28.29 | 1,319,703 |
2019-10-23 | $32.78 | $33.32 | $32.78 | $33.29 | $28.36 | 2,091,456 |
2019-10-22 | $32.41 | $33.00 | $32.40 | $32.87 | $28.00 | 5,674,545 |
2019-10-21 | $32.00 | $32.31 | $31.88 | $32.30 | $27.52 | 3,174,360 |
2019-10-18 | $32.10 | $32.33 | $32.04 | $32.16 | $27.40 | 320,028 |
2019-10-17 | $32.35 | $32.40 | $31.92 | $31.95 | $27.22 | 402,621 |
2019-10-16 | $31.65 | $32.14 | $31.59 | $32.12 | $27.37 | 968,084 |
2019-10-15 | $31.97 | $32.09 | $31.83 | $31.86 | $27.14 | 473,573 |
2019-10-14 | $31.94 | $32.01 | $31.86 | $31.96 | $27.23 | 1,274,142 |
2019-10-11 | $31.74 | $32.20 | $31.65 | $32.06 | $27.31 | 2,742,233 |
2019-10-10 | $31.00 | $31.55 | $31.00 | $31.36 | $26.72 | 822,921 |
2019-10-09 | $31.02 | $31.20 | $30.83 | $31.06 | $26.46 | 553,106 |
2019-10-08 | $31.10 | $31.23 | $30.74 | $30.76 | $26.21 | 736,253 |
2019-10-07 | $31.60 | $31.72 | $31.02 | $31.05 | $26.45 | 967,699 |
2019-10-04 | $31.12 | $31.81 | $31.12 | $31.76 | $27.06 | 3,108,008 |
2019-10-03 | $30.68 | $31.09 | $30.53 | $31.03 | $26.44 | 565,311 |
2019-10-02 | $30.96 | $31.04 | $30.54 | $30.68 | $26.14 | 714,471 |
2019-10-01 | $31.42 | $31.54 | $31.24 | $31.29 | $26.66 | 768,290 |
2019-09-30 | $31.76 | $31.76 | $31.53 | $31.58 | $26.91 | 798,354 |
2019-09-27 | $31.88 | $32.03 | $31.61 | $31.79 | $27.08 | 722,073 |
2019-09-26 | $31.81 | $31.85 | $31.59 | $31.82 | $27.11 | 863,243 |
2019-09-25 | $31.19 | $31.71 | $31.06 | $31.67 | $26.98 | 1,105,664 |
2019-09-24 | $31.80 | $31.80 | $31.35 | $31.42 | $26.77 | 751,084 |
2019-09-23 | $31.65 | $31.84 | $31.63 | $31.74 | $27.04 | 491,938 |
2019-09-20 | $31.77 | $31.95 | $31.58 | $31.90 | $27.18 | 1,019,844 |
2019-09-19 | $32.35 | $32.43 | $31.74 | $31.75 | $27.05 | 688,635 |
2019-09-18 | $32.43 | $32.49 | $31.94 | $32.17 | $27.41 | 517,405 |
2019-09-17 | $31.87 | $32.47 | $31.81 | $32.47 | $27.66 | 1,068,757 |
2019-09-16 | $31.91 | $32.29 | $31.81 | $32.05 | $27.31 | 576,608 |
2019-09-13 | $32.39 | $32.56 | $32.02 | $32.06 | $27.31 | 2,487,057 |
2019-09-12 | $32.35 | $32.44 | $32.13 | $32.32 | $27.54 | 918,227 |
2019-09-11 | $32.14 | $32.24 | $31.91 | $32.03 | $27.29 | 965,722 |
2019-09-10 | $31.69 | $32.07 | $31.52 | $31.82 | $27.11 | 669,803 |
2019-09-09 | $31.84 | $32.21 | $31.77 | $31.86 | $27.14 | 731,145 |
2019-09-06 | $31.64 | $31.91 | $31.55 | $31.70 | $27.01 | 670,556 |
2019-09-05 | $31.34 | $31.67 | $31.21 | $31.24 | $26.62 | 2,350,044 |
2019-09-04 | $30.55 | $30.84 | $30.51 | $30.84 | $26.27 | 730,038 |
2019-09-03 | $30.19 | $30.35 | $29.85 | $29.97 | $25.53 | 1,032,846 |
2019-08-30 | $30.45 | $30.66 | $30.36 | $30.61 | $26.08 | 2,809,727 |
2019-08-29 | $29.65 | $30.22 | $29.62 | $30.15 | $25.69 | 664,660 |
2019-08-28 | $29.36 | $29.69 | $29.24 | $29.49 | $25.12 | 1,005,696 |
2019-08-27 | $29.38 | $29.73 | $29.11 | $29.37 | $25.02 | 915,324 |
2019-08-26 | $29.61 | $29.66 | $29.01 | $29.20 | $24.88 | 912,884 |
2019-08-23 | $30.12 | $30.43 | $29.40 | $29.47 | $25.11 | 1,261,757 |
2019-08-22 | $30.66 | $30.90 | $30.29 | $30.31 | $25.82 | 1,017,619 |
2019-08-21 | $30.62 | $30.89 | $30.40 | $30.86 | $26.29 | 854,443 |
2019-08-20 | $30.06 | $30.50 | $29.90 | $30.26 | $25.78 | 1,211,729 |
2019-08-19 | $30.84 | $30.86 | $30.07 | $30.11 | $25.65 | 976,693 |
2019-08-16 | $30.62 | $30.79 | $30.45 | $30.58 | $26.05 | 1,270,808 |
2019-08-15 | $30.45 | $30.50 | $29.86 | $30.39 | $25.89 | 713,685 |
2019-08-14 | $30.89 | $31.07 | $30.32 | $30.33 | $25.84 | 1,052,396 |
2019-08-13 | $31.02 | $31.95 | $30.92 | $31.74 | $27.04 | 1,210,823 |
2019-08-12 | $31.25 | $31.38 | $30.99 | $31.16 | $26.55 | 770,669 |
2019-08-09 | $32.26 | $32.54 | $31.99 | $32.17 | $27.41 | 525,820 |
2019-08-08 | $32.05 | $32.50 | $32.03 | $32.48 | $27.67 | 1,243,671 |
2019-08-07 | $31.06 | $31.83 | $30.84 | $31.81 | $27.10 | 3,713,696 |
2019-08-06 | $31.42 | $31.53 | $31.07 | $31.49 | $26.83 | 1,802,711 |
2019-08-05 | $31.25 | $31.42 | $30.80 | $30.95 | $26.37 | 1,539,382 |
2019-08-02 | $32.53 | $32.62 | $31.97 | $32.20 | $27.43 | 1,250,249 |
2019-08-01 | $33.07 | $33.38 | $32.44 | $32.53 | $27.71 | 3,147,675 |
2019-07-31 | $33.60 | $33.64 | $32.71 | $33.03 | $28.14 | 1,268,885 |
2019-07-30 | $33.69 | $33.75 | $33.43 | $33.48 | $28.52 | 638,295 |
2019-07-29 | $33.69 | $33.92 | $33.47 | $33.91 | $28.89 | 588,534 |
2019-07-26 | $33.94 | $34.02 | $33.59 | $33.79 | $28.79 | 624,960 |
2019-07-25 | $34.17 | $34.22 | $33.64 | $33.76 | $28.76 | 674,793 |
2019-07-24 | $34.26 | $34.51 | $34.22 | $34.30 | $29.22 | 348,468 |
2019-07-23 | $34.39 | $34.54 | $34.04 | $34.15 | $29.09 | 1,434,739 |
2019-07-22 | $34.55 | $34.65 | $34.38 | $34.47 | $29.37 | 646,123 |
2019-07-19 | $34.71 | $34.80 | $34.32 | $34.37 | $29.28 | 846,695 |
2019-07-18 | $34.56 | $34.85 | $34.52 | $34.80 | $29.65 | 805,873 |
2019-07-17 | $34.78 | $34.83 | $34.53 | $34.56 | $29.44 | 830,774 |
2019-07-16 | $34.77 | $34.91 | $34.52 | $34.59 | $29.47 | 838,361 |
2019-07-15 | $34.91 | $35.05 | $34.73 | $34.76 | $29.61 | 2,773,297 |
2019-07-12 | $35.16 | $35.20 | $34.81 | $34.89 | $29.73 | 2,579,383 |
2019-07-11 | $35.03 | $35.15 | $34.79 | $35.05 | $29.86 | 1,841,134 |
2019-07-10 | $34.95 | $35.28 | $34.95 | $35.04 | $29.85 | 905,964 |
2019-07-09 | $34.46 | $34.91 | $34.41 | $34.62 | $29.50 | 2,573,251 |
2019-07-08 | $34.63 | $34.85 | $34.55 | $34.70 | $29.56 | 1,462,392 |
2019-07-05 | $34.29 | $34.55 | $34.07 | $34.53 | $29.42 | 1,119,593 |
2019-07-03 | $33.63 | $34.03 | $33.63 | $33.92 | $28.90 | 872,693 |
2019-07-02 | $33.97 | $34.05 | $33.51 | $33.69 | $28.70 | 885,298 |
2019-07-01 | $34.40 | $34.41 | $33.85 | $33.90 | $28.88 | 3,375,408 |
2019-06-28 | $33.98 | $34.05 | $33.65 | $33.74 | $28.75 | 2,944,452 |
2019-06-27 | $33.76 | $33.97 | $33.42 | $33.75 | $28.75 | 739,196 |
2019-06-26 | $34.06 | $34.11 | $33.74 | $33.99 | $28.96 | 851,669 |
2019-06-25 | $34.15 | $34.24 | $33.65 | $33.73 | $28.74 | 859,074 |
2019-06-24 | $34.19 | $34.37 | $34.08 | $34.30 | $29.22 | 630,608 |
2019-06-21 | $34.00 | $34.32 | $33.98 | $34.20 | $29.14 | 1,201,230 |
2019-06-20 | $34.07 | $34.39 | $33.96 | $34.12 | $29.07 | 1,420,970 |
2019-06-19 | $33.20 | $33.60 | $32.98 | $33.51 | $28.55 | 1,000,751 |
2019-06-18 | $32.93 | $33.35 | $32.90 | $33.21 | $28.29 | 1,179,011 |
2019-06-17 | $32.64 | $32.82 | $32.46 | $32.50 | $27.69 | 823,223 |
2019-06-14 | $33.48 | $33.48 | $32.92 | $33.04 | $27.74 | 1,534,028 |
2019-06-13 | $33.75 | $33.91 | $33.49 | $33.67 | $28.27 | 2,674,666 |
2019-06-12 | $33.77 | $34.00 | $33.41 | $33.46 | $28.09 | 1,336,037 |
2019-06-11 | $33.51 | $33.85 | $33.47 | $33.85 | $28.42 | 2,160,126 |
2019-06-10 | $33.15 | $33.31 | $33.01 | $33.19 | $27.87 | 1,070,379 |
2019-06-07 | $32.98 | $33.36 | $32.97 | $33.15 | $27.83 | 936,078 |
2019-06-06 | $32.83 | $33.11 | $32.56 | $32.93 | $27.65 | 1,397,723 |
2019-06-05 | $33.17 | $33.18 | $32.46 | $32.58 | $27.35 | 897,428 |
2019-06-04 | $32.85 | $33.12 | $32.78 | $33.10 | $27.79 | 847,956 |
2019-06-03 | $32.58 | $32.81 | $32.42 | $32.60 | $27.37 | 3,144,329 |
2019-05-31 | $32.21 | $32.71 | $32.00 | $32.38 | $27.19 | 1,280,657 |
2019-05-30 | $32.32 | $32.77 | $32.32 | $32.52 | $27.30 | 1,938,906 |
2019-05-29 | $31.81 | $32.26 | $31.63 | $32.24 | $27.07 | 1,969,265 |
2019-05-28 | $31.63 | $31.93 | $31.45 | $31.78 | $26.68 | 6,278,869 |
2019-05-24 | $31.61 | $31.66 | $31.27 | $31.42 | $26.38 | 857,836 |
2019-05-23 | $31.24 | $31.52 | $30.99 | $31.30 | $26.28 | 1,176,359 |
2019-05-22 | $31.75 | $31.81 | $31.52 | $31.53 | $26.47 | 2,299,352 |
2019-05-21 | $30.87 | $31.59 | $30.69 | $31.56 | $26.50 | 2,856,545 |
2019-05-20 | $30.38 | $30.83 | $30.26 | $30.72 | $25.79 | 2,878,899 |
2019-05-17 | $30.48 | $30.81 | $30.20 | $30.31 | $25.45 | 4,678,758 |
2019-05-16 | $31.12 | $31.31 | $30.71 | $30.78 | $25.84 | 1,347,066 |
2019-05-15 | $30.94 | $31.49 | $30.91 | $31.27 | $26.25 | 759,559 |
2019-05-14 | $31.57 | $31.74 | $31.39 | $31.56 | $26.50 | 967,850 |
2019-05-13 | $31.62 | $31.74 | $31.31 | $31.38 | $26.35 | 4,490,692 |
2019-05-10 | $32.27 | $32.51 | $31.72 | $32.40 | $27.20 | 885,850 |
2019-05-09 | $32.21 | $32.47 | $31.87 | $32.24 | $27.07 | 786,651 |
2019-05-08 | $32.77 | $32.97 | $32.65 | $32.72 | $27.47 | 876,564 |
2019-05-07 | $32.27 | $32.35 | $31.85 | $32.31 | $27.13 | 1,158,670 |
2019-05-06 | $32.58 | $32.85 | $32.51 | $32.74 | $27.49 | 1,375,855 |
2019-05-03 | $33.19 | $33.38 | $33.17 | $33.29 | $27.95 | 1,110,156 |
2019-05-02 | $33.01 | $33.08 | $32.83 | $32.93 | $27.65 | 1,119,592 |
2019-05-01 | $33.60 | $33.74 | $32.93 | $32.96 | $27.67 | 2,175,115 |
2019-04-30 | $33.57 | $33.62 | $33.12 | $33.54 | $28.16 | 776,866 |
2019-04-29 | $33.81 | $33.86 | $33.43 | $33.51 | $28.13 | 608,736 |
2019-04-26 | $33.55 | $33.79 | $33.42 | $33.66 | $28.26 | 1,533,156 |
2019-04-25 | $33.07 | $33.59 | $32.82 | $33.51 | $28.13 | 3,073,335 |
2019-04-24 | $33.63 | $33.63 | $32.90 | $33.12 | $27.81 | 1,552,947 |
2019-04-23 | $33.68 | $33.89 | $33.53 | $33.83 | $28.40 | 653,974 |
2019-04-22 | $33.65 | $33.79 | $33.44 | $33.59 | $28.20 | 662,072 |
2019-04-18 | $33.50 | $33.94 | $33.30 | $33.69 | $28.29 | 925,411 |
2019-04-17 | $33.83 | $33.92 | $33.03 | $33.40 | $28.04 | 2,561,550 |
2019-04-16 | $33.30 | $33.79 | $33.30 | $33.65 | $28.25 | 2,324,692 |
2019-04-15 | $33.70 | $33.70 | $33.31 | $33.43 | $28.07 | 1,783,015 |
2019-04-12 | $33.89 | $34.08 | $33.28 | $33.38 | $28.03 | 1,662,276 |
2019-04-11 | $34.49 | $34.57 | $33.84 | $34.10 | $28.63 | 3,614,919 |
2019-04-10 | $34.73 | $34.89 | $34.55 | $34.73 | $29.16 | 1,935,467 |
2019-04-09 | $34.74 | $34.74 | $34.35 | $34.57 | $29.02 | 1,962,751 |
2019-04-08 | $34.49 | $34.96 | $34.43 | $34.90 | $29.30 | 728,070 |
2019-04-05 | $34.04 | $34.54 | $34.03 | $34.49 | $28.96 | 2,076,980 |
2019-04-04 | $33.33 | $34.14 | $33.24 | $34.09 | $28.62 | 1,611,774 |
2019-04-03 | $33.89 | $34.07 | $33.30 | $33.36 | $28.01 | 2,111,990 |
2019-04-02 | $33.94 | $33.98 | $33.36 | $33.61 | $28.22 | 1,052,695 |
2019-04-01 | $33.78 | $34.07 | $33.72 | $33.79 | $28.37 | 2,075,597 |
2019-03-29 | $33.19 | $33.53 | $33.09 | $33.23 | $27.90 | 1,885,313 |
2019-03-28 | $32.26 | $33.10 | $32.18 | $32.89 | $27.61 | 3,212,551 |
2019-03-27 | $32.80 | $33.00 | $32.26 | $32.26 | $27.09 | 2,972,812 |
2019-03-26 | $33.47 | $33.65 | $33.21 | $33.58 | $28.19 | 2,598,624 |
2019-03-25 | $32.91 | $33.28 | $32.86 | $33.12 | $27.81 | 949,600 |
2019-03-22 | $33.69 | $33.78 | $32.73 | $32.78 | $27.52 | 2,733,195 |
2019-03-21 | $35.01 | $35.06 | $34.08 | $34.61 | $29.06 | 2,819,769 |
2019-03-20 | $35.12 | $35.52 | $34.82 | $35.21 | $29.56 | 2,765,382 |
2019-03-19 | $35.31 | $35.54 | $35.06 | $35.17 | $29.53 | 2,528,752 |
2019-03-18 | $34.66 | $35.24 | $34.66 | $35.24 | $29.59 | 1,529,707 |
2019-03-15 | $34.25 | $34.76 | $34.25 | $34.63 | $29.07 | 1,019,286 |
2019-03-14 | $34.35 | $34.49 | $33.94 | $34.18 | $28.70 | 1,242,994 |
2019-03-13 | $34.11 | $34.66 | $34.04 | $34.55 | $29.01 | 574,993 |
2019-03-12 | $34.16 | $34.43 | $34.04 | $34.17 | $28.69 | 516,644 |
2019-03-11 | $33.42 | $34.09 | $33.42 | $34.06 | $28.60 | 1,004,246 |
2019-03-08 | $32.65 | $33.07 | $32.57 | $33.02 | $27.72 | 959,160 |
2019-03-07 | $33.09 | $33.11 | $32.59 | $32.78 | $27.52 | 1,225,181 |
2019-03-06 | $33.67 | $33.82 | $32.98 | $33.06 | $27.76 | 1,011,258 |
2019-03-05 | $33.60 | $33.93 | $33.47 | $33.78 | $28.36 | 3,149,442 |
2019-03-04 | $33.65 | $33.72 | $33.24 | $33.57 | $28.19 | 1,239,854 |
2019-03-01 | $33.80 | $33.88 | $33.46 | $33.66 | $28.26 | 1,756,494 |
2019-02-28 | $34.61 | $34.61 | $33.96 | $34.02 | $28.56 | 983,101 |
2019-02-27 | $34.86 | $34.95 | $34.69 | $34.80 | $29.22 | 1,701,158 |
2019-02-26 | $34.96 | $35.05 | $34.79 | $34.94 | $29.34 | 1,424,966 |
2019-02-25 | $35.35 | $35.35 | $34.91 | $34.93 | $29.33 | 533,725 |
2019-02-22 | $34.95 | $35.22 | $34.89 | $35.13 | $29.49 | 598,252 |
2019-02-21 | $34.49 | $34.71 | $34.26 | $34.69 | $29.13 | 604,494 |
2019-02-20 | $34.77 | $35.20 | $34.67 | $34.70 | $29.13 | 1,030,055 |
2019-02-19 | $34.71 | $35.02 | $34.70 | $34.84 | $29.25 | 665,836 |
2019-02-15 | $34.74 | $34.90 | $34.48 | $34.90 | $29.30 | 824,613 |
2019-02-14 | $33.57 | $34.81 | $33.55 | $34.67 | $29.11 | 1,160,281 |
2019-02-13 | $34.24 | $34.36 | $33.79 | $33.85 | $28.42 | 1,741,130 |
2019-02-12 | $34.12 | $34.55 | $34.04 | $34.36 | $28.85 | 1,836,953 |
2019-02-11 | $33.99 | $33.99 | $33.42 | $33.61 | $28.22 | 852,094 |
2019-02-08 | $34.18 | $34.29 | $33.52 | $33.96 | $28.51 | 861,076 |
2019-02-07 | $34.25 | $34.41 | $33.74 | $34.05 | $28.59 | 1,494,690 |
2019-02-06 | $34.84 | $34.96 | $34.30 | $34.33 | $28.82 | 1,498,441 |
2019-02-05 | $35.43 | $35.66 | $35.29 | $35.55 | $29.85 | 1,024,302 |
2019-02-04 | $35.00 | $35.58 | $34.81 | $35.53 | $29.83 | 1,394,649 |
2019-02-01 | $35.19 | $35.45 | $34.99 | $35.31 | $29.65 | 3,037,809 |
2019-01-31 | $35.23 | $35.64 | $35.15 | $35.40 | $29.72 | 3,284,185 |
2019-01-30 | $34.47 | $34.81 | $34.09 | $34.77 | $29.19 | 1,503,358 |
2019-01-29 | $34.30 | $34.37 | $34.12 | $34.21 | $28.72 | 606,663 |
2019-01-28 | $33.70 | $33.95 | $33.55 | $33.72 | $28.31 | 1,559,560 |
2019-01-25 | $34.85 | $35.17 | $34.42 | $34.58 | $29.03 | 1,365,947 |
2019-01-24 | $34.43 | $34.68 | $34.32 | $34.52 | $28.98 | 1,779,709 |
2019-01-23 | $34.26 | $34.43 | $33.90 | $34.42 | $28.90 | 579,194 |
2019-01-22 | $34.28 | $34.43 | $33.68 | $33.77 | $28.35 | 862,678 |
2019-01-18 | $34.75 | $34.84 | $34.48 | $34.61 | $29.06 | 2,379,728 |
2019-01-17 | $33.83 | $34.62 | $33.83 | $34.49 | $28.96 | 899,447 |
2019-01-16 | $34.02 | $34.29 | $34.00 | $34.19 | $28.71 | 1,033,685 |
2019-01-15 | $34.30 | $34.39 | $33.91 | $34.14 | $28.66 | 931,196 |
2019-01-14 | $33.93 | $34.45 | $33.80 | $34.26 | $28.76 | 521,998 |
2019-01-11 | $33.91 | $34.13 | $33.83 | $34.05 | $28.59 | 476,284 |
2019-01-10 | $34.04 | $34.35 | $33.81 | $34.24 | $28.75 | 895,238 |
2019-01-09 | $33.96 | $34.25 | $33.92 | $34.21 | $28.72 | 982,860 |
2019-01-08 | $33.11 | $33.51 | $33.02 | $33.47 | $28.10 | 838,240 |
2019-01-07 | $33.24 | $33.31 | $32.97 | $33.01 | $27.71 | 1,368,605 |
2019-01-04 | $32.39 | $33.25 | $32.34 | $33.06 | $27.76 | 1,768,275 |
2019-01-03 | $32.41 | $32.43 | $31.92 | $32.24 | $27.07 | 835,068 |
2019-01-02 | $31.06 | $32.31 | $31.01 | $32.30 | $27.12 | 1,671,229 |
2018-12-31 | $30.80 | $30.96 | $30.65 | $30.82 | $25.88 | 1,151,822 |
2018-12-28 | $30.69 | $30.89 | $30.47 | $30.70 | $25.78 | 1,236,525 |
2018-12-27 | $29.85 | $30.43 | $29.70 | $30.41 | $25.53 | 1,018,749 |
2018-12-26 | $29.36 | $30.20 | $29.25 | $30.20 | $25.36 | 850,559 |
2018-12-24 | $29.69 | $30.00 | $29.46 | $29.47 | $24.74 | 458,049 |
2018-12-21 | $30.23 | $30.39 | $29.74 | $29.78 | $25.00 | 1,459,767 |
2018-12-20 | $30.43 | $30.60 | $29.93 | $30.21 | $25.36 | 972,691 |
2018-12-19 | $30.49 | $30.99 | $29.70 | $29.88 | $25.09 | 2,314,212 |
2018-12-18 | $30.26 | $30.51 | $30.17 | $30.27 | $25.41 | 852,942 |
2018-12-17 | $31.01 | $31.18 | $30.43 | $30.54 | $25.26 | 1,058,839 |
2018-12-14 | $30.91 | $31.33 | $30.85 | $30.96 | $25.61 | 696,439 |
2018-12-13 | $31.21 | $31.43 | $31.11 | $31.29 | $25.88 | 836,274 |
2018-12-12 | $31.39 | $31.65 | $31.16 | $31.24 | $25.84 | 1,919,891 |
2018-12-11 | $31.14 | $31.19 | $30.49 | $30.77 | $25.45 | 680,310 |
2018-12-10 | $30.98 | $31.13 | $30.55 | $30.66 | $25.36 | 1,065,936 |
2018-12-07 | $31.98 | $32.36 | $31.43 | $31.50 | $26.06 | 1,170,522 |
2018-12-06 | $30.93 | $31.95 | $30.78 | $31.87 | $26.36 | 1,233,084 |
2018-12-04 | $32.43 | $32.56 | $31.70 | $31.84 | $26.34 | 1,058,859 |
2018-12-03 | $32.87 | $33.09 | $32.30 | $32.45 | $26.84 | 1,734,279 |
2018-11-30 | $32.21 | $32.29 | $31.90 | $32.12 | $26.57 | 2,596,773 |
2018-11-29 | $32.10 | $32.34 | $31.96 | $32.21 | $26.65 | 1,206,928 |
2018-11-28 | $31.44 | $32.06 | $30.94 | $31.96 | $26.44 | 2,033,779 |
2018-11-27 | $30.56 | $31.29 | $30.54 | $31.26 | $25.86 | 987,474 |
2018-11-26 | $31.12 | $31.26 | $30.17 | $30.31 | $25.07 | 1,063,679 |
2018-11-23 | $31.44 | $31.62 | $31.23 | $31.39 | $25.97 | 1,245,234 |
2018-11-21 | $32.03 | $32.17 | $31.92 | $32.00 | $26.47 | 1,625,314 |
2018-11-20 | $32.12 | $32.15 | $31.43 | $31.43 | $26.00 | 1,670,687 |
2018-11-19 | $32.54 | $32.76 | $32.30 | $32.58 | $26.95 | 2,038,477 |
2018-11-16 | $32.22 | $32.95 | $32.17 | $32.88 | $27.20 | 1,899,279 |
2018-11-15 | $31.77 | $32.52 | $31.77 | $32.34 | $26.75 | 1,180,879 |
2018-11-14 | $31.63 | $31.84 | $31.33 | $31.78 | $26.29 | 2,475,954 |
2018-11-13 | $31.55 | $31.75 | $31.13 | $31.28 | $25.88 | 1,335,252 |
2018-11-12 | $32.47 | $32.50 | $31.93 | $31.97 | $26.45 | 1,484,920 |
2018-11-09 | $32.53 | $32.64 | $31.77 | $32.54 | $26.92 | 2,204,890 |
2018-11-08 | $33.57 | $33.74 | $32.46 | $32.56 | $26.94 | 2,489,909 |
2018-11-07 | $33.99 | $34.07 | $33.41 | $33.84 | $27.99 | 1,074,716 |
2018-11-06 | $33.97 | $34.15 | $33.65 | $33.89 | $28.04 | 908,739 |
2018-11-05 | $33.97 | $34.31 | $33.96 | $34.30 | $28.37 | 1,494,789 |
2018-11-02 | $34.18 | $34.56 | $33.67 | $34.12 | $28.23 | 1,502,354 |
2018-11-01 | $33.33 | $33.94 | $33.04 | $33.89 | $28.04 | 1,649,900 |
2018-10-31 | $32.94 | $33.03 | $32.45 | $32.90 | $27.22 | 1,073,110 |
2018-10-30 | $32.06 | $32.92 | $32.02 | $32.92 | $27.23 | 3,557,176 |
2018-10-29 | $34.00 | $34.10 | $31.67 | $31.97 | $26.45 | 5,228,525 |
2018-10-26 | $32.81 | $33.52 | $32.54 | $33.49 | $27.70 | 1,623,270 |
2018-10-25 | $32.51 | $33.15 | $32.38 | $32.88 | $27.20 | 1,233,159 |
2018-10-24 | $33.39 | $33.48 | $32.10 | $32.11 | $26.56 | 924,727 |
2018-10-23 | $32.99 | $33.40 | $32.70 | $33.28 | $27.53 | 1,361,207 |
2018-10-22 | $33.72 | $33.87 | $33.51 | $33.64 | $27.83 | 1,237,562 |
2018-10-19 | $33.52 | $33.80 | $33.11 | $33.32 | $27.56 | 908,306 |
2018-10-18 | $34.05 | $34.10 | $33.15 | $33.20 | $27.46 | 2,165,302 |
2018-10-17 | $34.17 | $34.59 | $34.00 | $34.32 | $28.39 | 1,044,508 |
2018-10-16 | $33.97 | $34.27 | $33.86 | $34.27 | $28.35 | 2,178,214 |
2018-10-15 | $33.35 | $33.74 | $33.19 | $33.37 | $27.61 | 874,670 |
2018-10-12 | $33.43 | $33.58 | $33.09 | $33.49 | $27.70 | 2,294,888 |
2018-10-11 | $33.27 | $33.56 | $32.62 | $32.82 | $27.15 | 2,536,598 |
2018-10-10 | $33.77 | $33.90 | $33.04 | $33.04 | $27.33 | 1,246,072 |
2018-10-09 | $33.91 | $34.47 | $33.61 | $34.27 | $28.35 | 2,354,635 |
2018-10-08 | $34.00 | $34.15 | $33.56 | $33.99 | $28.12 | 2,436,253 |
2018-10-05 | $32.80 | $32.89 | $32.30 | $32.59 | $26.96 | 2,731,108 |
2018-10-04 | $32.73 | $32.73 | $32.01 | $32.48 | $26.87 | 1,432,658 |
2018-10-03 | $33.28 | $33.72 | $32.61 | $32.88 | $27.20 | 2,032,643 |
2018-10-02 | $32.23 | $32.51 | $32.02 | $32.33 | $26.75 | 7,457,959 |
2018-10-01 | $31.49 | $31.70 | $31.31 | $31.54 | $26.09 | 1,461,219 |
2018-09-28 | $31.40 | $31.84 | $31.34 | $31.39 | $25.97 | 1,441,884 |
2018-09-27 | $31.50 | $31.94 | $31.44 | $31.69 | $26.22 | 1,286,907 |
2018-09-26 | $31.20 | $31.62 | $31.12 | $31.22 | $25.83 | 2,134,785 |
2018-09-25 | $30.51 | $31.08 | $30.47 | $31.01 | $25.65 | 1,168,911 |
2018-09-24 | $31.23 | $31.35 | $30.72 | $30.82 | $25.50 | 1,387,018 |
2018-09-21 | $31.06 | $31.63 | $30.98 | $31.36 | $25.94 | 4,447,836 |
2018-09-20 | $31.03 | $31.22 | $30.75 | $31.04 | $25.68 | 3,542,728 |
2018-09-19 | $30.64 | $31.04 | $30.58 | $30.72 | $25.41 | 604,923 |
2018-09-18 | $30.28 | $30.66 | $30.25 | $30.58 | $25.30 | 1,655,219 |
2018-09-17 | $29.68 | $30.19 | $29.68 | $30.16 | $24.95 | 1,107,310 |
2018-09-14 | $29.69 | $29.81 | $29.31 | $29.70 | $24.57 | 774,395 |
2018-09-13 | $29.50 | $29.77 | $29.41 | $29.46 | $24.37 | 1,367,683 |
2018-09-12 | $29.27 | $29.65 | $29.11 | $29.47 | $24.38 | 1,262,399 |
2018-09-11 | $28.87 | $28.98 | $28.70 | $28.92 | $23.92 | 1,682,716 |
2018-09-10 | $29.65 | $29.71 | $29.34 | $29.43 | $24.35 | 1,314,446 |
2018-09-07 | $29.63 | $29.83 | $29.36 | $29.73 | $24.59 | 1,396,451 |
2018-09-06 | $29.16 | $29.52 | $28.95 | $29.46 | $24.37 | 1,610,035 |
2018-09-05 | $28.74 | $29.18 | $28.66 | $29.02 | $24.01 | 1,970,711 |
2018-09-04 | $29.25 | $29.39 | $28.84 | $28.90 | $23.91 | 2,313,809 |
2018-08-31 | $29.77 | $30.26 | $29.65 | $30.18 | $24.97 | 1,290,672 |
2018-08-30 | $30.32 | $30.48 | $29.54 | $29.71 | $24.58 | 2,684,262 |
2018-08-29 | $30.44 | $30.72 | $30.25 | $30.65 | $25.36 | 1,992,196 |
2018-08-28 | $30.72 | $30.85 | $30.19 | $30.27 | $25.04 | 1,494,836 |
2018-08-27 | $30.46 | $30.96 | $30.46 | $30.81 | $25.49 | 2,976,806 |
2018-08-24 | $30.31 | $30.35 | $29.84 | $30.13 | $24.93 | 1,781,428 |
2018-08-23 | $30.46 | $30.57 | $29.73 | $29.73 | $24.59 | 2,550,805 |
2018-08-22 | $29.81 | $30.58 | $29.80 | $30.56 | $25.28 | 1,776,998 |
2018-08-21 | $30.24 | $30.48 | $30.00 | $30.03 | $24.84 | 1,357,934 |
2018-08-20 | $30.31 | $30.43 | $30.23 | $30.37 | $25.12 | 648,479 |
2018-08-17 | $30.30 | $30.51 | $30.11 | $30.48 | $25.21 | 1,284,767 |
2018-08-16 | $31.03 | $31.10 | $30.50 | $30.56 | $25.28 | 3,121,774 |
2018-08-15 | $30.74 | $30.95 | $30.34 | $30.61 | $25.32 | 3,492,810 |
2018-08-14 | $31.28 | $31.55 | $31.10 | $31.52 | $26.08 | 1,670,964 |
2018-08-13 | $30.70 | $30.98 | $30.46 | $30.85 | $25.52 | 6,410,250 |
2018-08-10 | $31.32 | $31.43 | $30.85 | $30.98 | $25.63 | 4,518,670 |
2018-08-09 | $32.60 | $32.66 | $32.06 | $32.15 | $26.60 | 1,479,273 |
2018-08-08 | $33.22 | $33.29 | $32.67 | $32.74 | $27.08 | 900,657 |
2018-08-07 | $33.28 | $33.67 | $32.95 | $33.04 | $27.33 | 2,344,494 |
2018-08-06 | $33.28 | $33.40 | $33.16 | $33.17 | $27.44 | 1,200,596 |
2018-08-03 | $32.90 | $33.62 | $32.90 | $33.47 | $27.69 | 1,014,064 |
2018-08-02 | $32.29 | $32.65 | $32.14 | $32.56 | $26.94 | 7,863,584 |
2018-08-01 | $32.78 | $32.99 | $32.54 | $32.55 | $26.93 | 2,128,372 |
2018-07-31 | $33.00 | $33.13 | $32.75 | $32.92 | $27.23 | 1,210,453 |
2018-07-30 | $33.36 | $33.37 | $33.15 | $33.25 | $27.51 | 686,782 |
2018-07-27 | $33.16 | $33.37 | $32.93 | $33.14 | $27.42 | 721,036 |
2018-07-26 | $33.17 | $33.31 | $32.74 | $32.77 | $27.11 | 935,097 |
2018-07-25 | $32.85 | $33.28 | $32.79 | $33.25 | $27.51 | 1,770,793 |
2018-07-24 | $32.36 | $32.70 | $32.29 | $32.56 | $26.94 | 2,585,579 |
2018-07-23 | $31.82 | $31.95 | $31.71 | $31.86 | $26.36 | 1,250,193 |
2018-07-20 | $31.92 | $32.20 | $31.90 | $31.99 | $26.46 | 1,743,641 |
2018-07-19 | $30.95 | $31.23 | $30.78 | $31.17 | $25.79 | 1,318,694 |
2018-07-18 | $31.61 | $31.81 | $31.42 | $31.54 | $26.09 | 1,829,377 |
2018-07-17 | $31.07 | $31.69 | $31.01 | $31.65 | $26.18 | 1,122,385 |
2018-07-16 | $31.15 | $31.21 | $30.91 | $31.13 | $25.75 | 467,640 |
2018-07-13 | $30.91 | $31.16 | $30.74 | $31.14 | $25.76 | 1,969,603 |
2018-07-12 | $30.89 | $31.11 | $30.78 | $30.93 | $25.59 | 953,229 |
2018-07-11 | $30.90 | $30.97 | $30.44 | $30.48 | $25.21 | 1,014,100 |
2018-07-10 | $31.14 | $31.19 | $30.94 | $31.18 | $25.79 | 819,911 |
2018-07-09 | $30.98 | $31.11 | $30.70 | $31.03 | $25.67 | 1,413,570 |
2018-07-06 | $30.17 | $30.81 | $30.08 | $30.80 | $25.48 | 1,382,033 |
2018-07-05 | $30.05 | $30.31 | $29.82 | $30.25 | $25.02 | 1,389,770 |
2018-07-03 | $29.72 | $30.11 | $29.60 | $29.97 | $24.79 | 1,491,206 |
2018-07-02 | $29.19 | $29.30 | $29.02 | $29.24 | $24.19 | 621,731 |
2018-06-29 | $29.66 | $29.87 | $29.42 | $29.59 | $24.48 | 2,904,983 |
2018-06-28 | $29.06 | $29.49 | $28.87 | $29.38 | $24.30 | 925,912 |
2018-06-27 | $29.23 | $29.48 | $28.70 | $28.72 | $23.76 | 1,269,972 |
2018-06-26 | $29.47 | $29.55 | $29.08 | $29.37 | $24.30 | 1,218,844 |
2018-06-25 | $29.36 | $29.43 | $28.85 | $29.31 | $24.25 | 1,515,090 |
2018-06-22 | $29.33 | $29.43 | $29.02 | $29.29 | $24.23 | 2,241,564 |
2018-06-21 | $29.49 | $29.58 | $28.99 | $29.01 | $24.00 | 1,511,084 |
2018-06-20 | $29.95 | $29.98 | $29.42 | $29.58 | $24.47 | 895,425 |
2018-06-19 | $28.72 | $29.66 | $28.68 | $29.38 | $24.30 | 1,515,189 |
2018-06-18 | $29.41 | $29.76 | $29.29 | $29.64 | $24.10 | 713,412 |
2018-06-15 | $29.78 | $29.91 | $29.41 | $29.82 | $24.25 | 883,112 |
2018-06-14 | $30.58 | $30.61 | $29.84 | $29.84 | $24.26 | 1,539,575 |
2018-06-13 | $30.64 | $30.83 | $30.02 | $30.37 | $24.69 | 1,741,907 |
2018-06-12 | $30.52 | $30.88 | $30.48 | $30.64 | $24.91 | 622,400 |
2018-06-11 | $30.76 | $30.97 | $30.37 | $30.46 | $24.77 | 619,523 |
2018-06-08 | $30.39 | $30.90 | $29.75 | $30.73 | $24.99 | 1,901,539 |
2018-06-07 | $30.48 | $30.55 | $29.11 | $29.82 | $24.25 | 4,611,895 |
2018-06-06 | $31.01 | $31.23 | $30.72 | $30.85 | $25.08 | 1,290,912 |
2018-06-05 | $31.68 | $31.83 | $30.98 | $30.98 | $25.19 | 1,708,781 |
2018-06-04 | $31.85 | $32.03 | $31.65 | $31.98 | $26.00 | 1,223,181 |
2018-06-01 | $31.73 | $32.00 | $30.95 | $31.49 | $25.61 | 4,854,688 |
2018-05-31 | $31.50 | $31.62 | $31.36 | $31.39 | $25.52 | 1,116,043 |
2018-05-30 | $31.38 | $31.70 | $31.09 | $31.55 | $25.65 | 1,467,711 |
2018-05-29 | $31.59 | $31.87 | $31.19 | $31.28 | $25.43 | 3,319,629 |
2018-05-25 | $33.05 | $33.05 | $32.55 | $32.59 | $26.50 | 4,829,716 |
2018-05-24 | $33.21 | $33.25 | $32.71 | $32.98 | $26.82 | 5,438,364 |
2018-05-23 | $33.81 | $33.93 | $33.48 | $33.69 | $27.39 | 903,548 |
2018-05-22 | $33.67 | $34.27 | $33.58 | $34.07 | $27.70 | 2,533,890 |
2018-05-21 | $34.02 | $34.14 | $33.38 | $33.48 | $27.22 | 2,385,429 |
2018-05-18 | $33.56 | $33.76 | $33.14 | $33.54 | $27.27 | 3,364,853 |
2018-05-17 | $34.82 | $34.90 | $34.02 | $34.17 | $27.78 | 3,803,723 |
2018-05-16 | $35.12 | $35.29 | $35.02 | $35.19 | $28.61 | 700,890 |
2018-05-15 | $34.49 | $34.96 | $34.28 | $34.91 | $28.39 | 1,167,403 |
2018-05-14 | $35.58 | $35.74 | $35.08 | $35.24 | $28.65 | 3,317,744 |
2018-05-11 | $35.92 | $36.13 | $35.42 | $35.42 | $28.80 | 1,891,247 |
2018-05-10 | $35.37 | $36.06 | $35.37 | $35.93 | $29.22 | 1,616,398 |
2018-05-09 | $34.60 | $34.87 | $34.49 | $34.83 | $28.32 | 2,475,474 |
2018-05-08 | $34.69 | $34.74 | $34.29 | $34.61 | $28.14 | 3,990,490 |
2018-05-07 | $35.04 | $35.12 | $34.61 | $34.69 | $28.21 | 1,367,311 |
2018-05-04 | $34.97 | $35.33 | $34.93 | $35.12 | $28.56 | 1,441,836 |
2018-05-03 | $35.50 | $35.61 | $34.89 | $35.16 | $28.59 | 2,134,124 |
2018-05-02 | $36.10 | $36.15 | $35.48 | $35.53 | $28.89 | 1,756,539 |
2018-05-01 | $36.50 | $36.61 | $35.78 | $36.17 | $29.41 | 1,647,624 |
2018-04-30 | $37.09 | $37.19 | $36.67 | $36.69 | $29.83 | 724,350 |
2018-04-27 | $37.21 | $37.34 | $37.02 | $37.18 | $30.23 | 2,647,294 |
2018-04-26 | $36.52 | $37.05 | $36.44 | $37.03 | $30.11 | 1,925,767 |
2018-04-25 | $36.32 | $36.45 | $36.02 | $36.41 | $29.61 | 1,333,779 |
2018-04-24 | $37.11 | $37.29 | $36.62 | $36.82 | $29.94 | 710,326 |
2018-04-23 | $37.03 | $37.12 | $36.76 | $36.87 | $29.98 | 2,457,682 |
2018-04-20 | $37.51 | $37.51 | $37.20 | $37.40 | $30.41 | 1,031,351 |
2018-04-19 | $37.83 | $37.92 | $37.46 | $37.70 | $30.65 | 804,014 |
2018-04-18 | $37.70 | $38.14 | $37.61 | $38.05 | $30.94 | 1,153,899 |
2018-04-17 | $36.96 | $37.29 | $36.80 | $37.25 | $30.29 | 750,785 |
2018-04-16 | $37.30 | $37.32 | $36.59 | $36.71 | $29.85 | 703,649 |
2018-04-13 | $37.62 | $37.63 | $37.06 | $37.12 | $30.18 | 655,443 |
2018-04-12 | $37.85 | $37.85 | $37.56 | $37.58 | $30.56 | 916,077 |
2018-04-11 | $37.15 | $37.76 | $37.15 | $37.65 | $30.61 | 653,039 |
2018-04-10 | $36.82 | $37.24 | $36.59 | $37.21 | $30.26 | 2,388,341 |
2018-04-09 | $37.21 | $37.27 | $36.43 | $36.43 | $29.62 | 964,870 |
2018-04-06 | $37.25 | $37.46 | $36.81 | $37.14 | $30.20 | 5,259,013 |
2018-04-05 | $37.84 | $38.04 | $37.57 | $37.60 | $30.57 | 803,578 |
2018-04-04 | $36.43 | $37.33 | $36.29 | $37.32 | $30.35 | 2,265,556 |
2018-04-03 | $37.35 | $37.43 | $36.91 | $37.15 | $30.21 | 4,194,166 |
2018-04-02 | $37.42 | $37.60 | $36.78 | $36.98 | $30.07 | 1,564,439 |
2018-03-29 | $36.88 | $37.72 | $36.80 | $37.57 | $30.55 | 742,928 |
2018-03-28 | $36.43 | $36.69 | $36.20 | $36.62 | $29.78 | 2,106,871 |
2018-03-27 | $37.16 | $37.27 | $36.48 | $36.54 | $29.71 | 5,407,676 |
2018-03-26 | $37.32 | $37.37 | $36.70 | $37.27 | $30.31 | 1,333,923 |
2018-03-23 | $36.92 | $37.17 | $36.61 | $36.67 | $29.82 | 1,247,159 |
2018-03-22 | $37.12 | $37.32 | $36.79 | $36.84 | $29.96 | 1,397,013 |
2018-03-21 | $36.98 | $37.65 | $36.97 | $37.63 | $30.60 | 6,166,517 |
2018-03-20 | $36.89 | $36.98 | $36.65 | $36.82 | $29.94 | 1,139,193 |
2018-03-19 | $36.94 | $37.11 | $36.67 | $36.82 | $29.94 | 906,251 |
2018-03-16 | $37.33 | $37.60 | $37.27 | $37.29 | $30.32 | 900,623 |
2018-03-15 | $37.89 | $38.04 | $37.34 | $37.44 | $30.44 | 1,110,039 |
2018-03-14 | $38.52 | $38.59 | $38.01 | $38.20 | $31.06 | 2,047,711 |
2018-03-13 | $38.64 | $38.69 | $38.15 | $38.26 | $31.11 | 2,481,270 |
2018-03-12 | $38.38 | $38.56 | $38.33 | $38.50 | $31.31 | 1,425,125 |
2018-03-09 | $38.18 | $38.45 | $38.14 | $38.33 | $31.17 | 2,660,240 |
2018-03-08 | $37.96 | $37.96 | $37.45 | $37.74 | $30.69 | 1,174,352 |
2018-03-07 | $37.98 | $38.10 | $37.53 | $37.87 | $30.79 | 3,312,828 |
2018-03-06 | $38.51 | $38.67 | $38.31 | $38.39 | $31.22 | 1,004,289 |
2018-03-05 | $37.46 | $38.07 | $37.34 | $38.06 | $30.95 | 2,343,678 |
2018-03-02 | $37.29 | $37.79 | $36.91 | $37.77 | $30.71 | 1,026,678 |
2018-03-01 | $37.78 | $38.05 | $37.21 | $37.66 | $30.62 | 1,164,015 |
2018-02-28 | $38.57 | $38.57 | $37.63 | $37.65 | $30.61 | 1,538,256 |
2018-02-27 | $39.00 | $39.04 | $38.34 | $38.36 | $31.19 | 1,528,686 |
2018-02-26 | $39.19 | $39.22 | $38.78 | $39.08 | $31.78 | 2,187,232 |
2018-02-23 | $38.86 | $38.88 | $38.47 | $38.85 | $31.59 | 1,706,736 |
2018-02-22 | $38.47 | $38.80 | $38.47 | $38.58 | $31.37 | 753,789 |
2018-02-21 | $38.51 | $38.80 | $38.06 | $38.07 | $30.96 | 786,715 |
2018-02-20 | $37.83 | $38.52 | $37.80 | $38.23 | $31.09 | 1,743,607 |
2018-02-16 | $37.94 | $38.48 | $37.85 | $38.08 | $30.96 | 581,374 |
2018-02-15 | $38.17 | $38.29 | $37.84 | $38.09 | $30.97 | 1,187,056 |
2018-02-14 | $36.60 | $37.85 | $36.33 | $37.78 | $30.72 | 2,054,869 |
2018-02-13 | $36.62 | $36.86 | $36.47 | $36.81 | $29.93 | 2,814,619 |
2018-02-12 | $36.64 | $37.02 | $36.30 | $36.69 | $29.83 | 1,119,118 |
2018-02-09 | $36.23 | $36.49 | $35.22 | $36.28 | $29.50 | 2,311,445 |
2018-02-08 | $37.21 | $37.44 | $35.68 | $35.71 | $29.04 | 2,414,140 |
2018-02-07 | $37.71 | $37.94 | $36.81 | $36.85 | $29.96 | 1,337,335 |
2018-02-06 | $36.44 | $38.01 | $36.35 | $37.84 | $30.77 | 2,371,903 |
2018-02-05 | $37.74 | $38.17 | $36.39 | $36.54 | $29.71 | 2,734,311 |
2018-02-02 | $38.54 | $38.54 | $37.94 | $37.96 | $30.87 | 1,363,531 |
2018-02-01 | $38.96 | $39.50 | $38.91 | $39.24 | $31.91 | 2,045,791 |
2018-01-31 | $39.23 | $39.44 | $38.71 | $38.91 | $31.64 | 2,003,710 |
2018-01-30 | $38.48 | $38.66 | $38.21 | $38.54 | $31.34 | 2,081,527 |
2018-01-29 | $39.11 | $39.19 | $38.69 | $38.72 | $31.48 | 1,853,966 |
2018-01-26 | $38.96 | $39.51 | $38.82 | $39.50 | $32.12 | 1,215,778 |
2018-01-25 | $39.04 | $39.54 | $38.83 | $38.94 | $31.66 | 2,289,075 |
2018-01-24 | $37.86 | $38.92 | $37.81 | $38.79 | $31.54 | 1,425,561 |
2018-01-23 | $37.08 | $37.20 | $36.84 | $37.06 | $30.13 | 2,641,283 |
2018-01-22 | $37.27 | $37.61 | $37.17 | $37.60 | $30.57 | 1,427,768 |
2018-01-19 | $37.39 | $37.44 | $37.15 | $37.42 | $30.43 | 885,233 |
2018-01-18 | $37.06 | $37.26 | $36.99 | $37.22 | $30.26 | 3,452,345 |
2018-01-17 | $36.60 | $37.11 | $36.48 | $37.01 | $30.09 | 1,466,031 |
2018-01-16 | $36.54 | $36.57 | $36.33 | $36.41 | $29.61 | 794,591 |
2018-01-12 | $36.08 | $36.34 | $35.96 | $36.32 | $29.53 | 1,724,208 |
2018-01-11 | $35.55 | $36.13 | $35.51 | $36.09 | $29.35 | 651,055 |
2018-01-10 | $35.61 | $35.72 | $35.41 | $35.49 | $28.86 | 961,680 |
2018-01-09 | $35.97 | $35.97 | $35.69 | $35.72 | $29.04 | 1,066,752 |
2018-01-08 | $35.99 | $36.12 | $35.94 | $35.98 | $29.26 | 2,488,738 |
2018-01-05 | $35.68 | $36.10 | $35.58 | $36.10 | $29.35 | 577,274 |
2018-01-04 | $35.87 | $36.02 | $35.67 | $35.71 | $29.04 | 1,395,029 |
2018-01-03 | $35.40 | $35.61 | $35.26 | $35.59 | $28.94 | 584,560 |
2018-01-02 | $34.78 | $35.25 | $34.73 | $35.21 | $28.63 | 1,738,462 |
2017-12-29 | $34.05 | $34.37 | $34.03 | $34.17 | $27.78 | 687,473 |
2017-12-28 | $33.90 | $34.00 | $33.83 | $33.96 | $27.61 | 1,264,173 |
2017-12-27 | $33.86 | $33.88 | $33.66 | $33.68 | $27.36 | 882,975 |
2017-12-26 | $33.47 | $33.68 | $33.46 | $33.62 | $27.31 | 309,404 |
2017-12-22 | $33.52 | $33.62 | $33.34 | $33.45 | $27.17 | 457,800 |
2017-12-21 | $33.27 | $33.74 | $33.27 | $33.49 | $27.21 | 699,520 |
2017-12-20 | $33.47 | $33.66 | $33.39 | $33.50 | $26.99 | 666,053 |
2017-12-19 | $33.52 | $33.59 | $33.19 | $33.37 | $26.89 | 436,520 |
2017-12-18 | $33.39 | $33.74 | $33.31 | $33.60 | $27.07 | 2,453,924 |
2017-12-15 | $32.81 | $32.82 | $32.58 | $32.66 | $26.32 | 515,306 |
2017-12-14 | $32.57 | $32.72 | $32.44 | $32.44 | $26.14 | 1,384,481 |
2017-12-13 | $33.16 | $33.28 | $32.68 | $32.75 | $26.39 | 648,505 |
2017-12-12 | $32.35 | $33.22 | $32.12 | $33.16 | $26.72 | 1,083,396 |
2017-12-11 | $32.69 | $32.84 | $32.63 | $32.67 | $26.32 | 1,185,757 |
2017-12-08 | $32.71 | $32.78 | $32.45 | $32.60 | $26.27 | 2,438,361 |
2017-12-07 | $32.01 | $32.47 | $31.85 | $32.38 | $26.09 | 677,721 |
2017-12-06 | $32.93 | $33.00 | $32.53 | $32.87 | $26.49 | 658,407 |
2017-12-05 | $33.41 | $33.44 | $32.83 | $32.93 | $26.53 | 802,153 |
2017-12-04 | $33.27 | $33.43 | $33.01 | $33.15 | $26.71 | 796,178 |
2017-12-01 | $32.78 | $32.98 | $32.64 | $32.89 | $26.50 | 715,093 |
2017-11-30 | $33.08 | $33.17 | $32.57 | $32.58 | $26.25 | 1,621,635 |
2017-11-29 | $33.80 | $33.80 | $33.32 | $33.33 | $26.86 | 761,048 |
2017-11-28 | $33.93 | $34.20 | $33.74 | $34.03 | $27.42 | 488,307 |
2017-11-27 | $33.85 | $33.89 | $33.63 | $33.71 | $27.16 | 499,012 |
2017-11-24 | $34.16 | $34.19 | $34.00 | $34.00 | $27.40 | 748,998 |
2017-11-22 | $34.06 | $34.26 | $34.00 | $34.19 | $27.55 | 1,467,726 |
2017-11-21 | $33.78 | $34.23 | $33.71 | $33.95 | $27.36 | 1,504,353 |
2017-11-20 | $33.53 | $33.68 | $33.21 | $33.56 | $27.04 | 1,291,154 |
2017-11-17 | $33.17 | $33.78 | $33.17 | $33.71 | $27.16 | 2,243,138 |
2017-11-16 | $32.90 | $33.24 | $32.80 | $33.12 | $26.69 | 2,303,323 |
2017-11-15 | $32.16 | $32.53 | $32.00 | $32.44 | $26.14 | 1,915,275 |
2017-11-14 | $33.05 | $33.08 | $32.37 | $32.41 | $26.11 | 1,249,919 |
2017-11-13 | $32.95 | $33.23 | $32.87 | $33.10 | $26.67 | 1,935,127 |
2017-11-10 | $33.40 | $33.47 | $33.12 | $33.15 | $26.71 | 844,790 |
2017-11-09 | $33.70 | $33.92 | $33.51 | $33.70 | $27.15 | 684,934 |
2017-11-08 | $33.81 | $34.11 | $33.62 | $34.11 | $27.48 | 1,702,736 |
2017-11-07 | $34.06 | $34.07 | $33.46 | $33.57 | $27.05 | 1,432,954 |
2017-11-06 | $33.69 | $34.25 | $33.61 | $34.25 | $27.60 | 1,012,164 |
2017-11-03 | $33.90 | $33.95 | $33.07 | $33.48 | $26.98 | 2,136,702 |
2017-11-02 | $33.73 | $33.88 | $33.51 | $33.81 | $27.24 | 1,131,335 |
2017-11-01 | $34.02 | $34.30 | $33.77 | $33.79 | $27.23 | 3,053,034 |
2017-10-31 | $34.03 | $34.11 | $33.79 | $33.94 | $27.35 | 1,112,480 |
2017-10-30 | $34.40 | $34.53 | $33.84 | $33.99 | $27.39 | 1,255,784 |
2017-10-27 | $34.42 | $34.73 | $34.19 | $34.71 | $27.97 | 2,279,885 |
2017-10-26 | $34.89 | $34.97 | $34.22 | $34.23 | $27.58 | 2,666,956 |
2017-10-25 | $35.12 | $35.12 | $34.44 | $34.83 | $28.06 | 1,239,705 |
2017-10-24 | $34.66 | $34.92 | $34.49 | $34.88 | $28.10 | 979,677 |
2017-10-23 | $35.17 | $35.23 | $34.63 | $34.63 | $27.90 | 611,598 |
2017-10-20 | $35.56 | $35.65 | $35.27 | $35.28 | $28.43 | 559,807 |
2017-10-19 | $35.32 | $35.45 | $35.16 | $35.43 | $28.55 | 607,195 |
2017-10-18 | $35.65 | $35.67 | $35.30 | $35.56 | $28.65 | 2,616,972 |
2017-10-17 | $35.51 | $35.66 | $35.17 | $35.59 | $28.68 | 5,359,074 |
2017-10-16 | $35.77 | $35.84 | $35.48 | $35.57 | $28.66 | 1,469,212 |
2017-10-13 | $35.73 | $35.86 | $35.59 | $35.77 | $28.82 | 1,760,983 |
2017-10-12 | $35.45 | $35.49 | $35.35 | $35.38 | $28.51 | 1,581,146 |
2017-10-11 | $35.56 | $35.58 | $35.34 | $35.54 | $28.64 | 665,562 |
2017-10-10 | $35.49 | $35.61 | $35.33 | $35.44 | $28.56 | 667,090 |
2017-10-09 | $35.32 | $35.37 | $34.95 | $35.00 | $28.20 | 764,456 |
2017-10-06 | $35.51 | $35.56 | $35.23 | $35.54 | $28.64 | 4,985,607 |
2017-10-05 | $36.26 | $36.46 | $35.83 | $35.87 | $28.90 | 5,363,594 |
2017-10-04 | $35.99 | $36.21 | $35.91 | $35.95 | $28.97 | 704,032 |
2017-10-03 | $35.27 | $36.00 | $35.19 | $35.99 | $29.00 | 1,763,143 |
2017-10-02 | $34.92 | $35.16 | $34.89 | $35.15 | $28.32 | 990,341 |
2017-09-29 | $34.99 | $35.18 | $34.90 | $35.09 | $28.27 | 774,403 |
2017-09-28 | $34.65 | $34.80 | $34.55 | $34.76 | $28.01 | 868,007 |
2017-09-27 | $35.08 | $35.09 | $34.49 | $34.68 | $27.94 | 1,293,982 |
2017-09-26 | $35.31 | $35.46 | $35.16 | $35.19 | $28.35 | 515,277 |
2017-09-25 | $35.88 | $35.90 | $35.25 | $35.29 | $28.43 | 620,674 |
2017-09-22 | $35.78 | $36.10 | $35.77 | $35.93 | $28.95 | 1,773,697 |
2017-09-21 | $36.00 | $36.07 | $35.72 | $35.82 | $28.86 | 2,757,769 |
2017-09-20 | $36.02 | $36.08 | $35.59 | $36.02 | $29.02 | 835,712 |
2017-09-19 | $35.96 | $36.01 | $35.67 | $35.83 | $28.87 | 655,628 |
2017-09-18 | $35.97 | $36.17 | $35.86 | $35.95 | $28.97 | 1,468,910 |
2017-09-15 | $35.68 | $36.01 | $35.60 | $35.99 | $29.00 | 372,543 |
2017-09-14 | $35.43 | $35.73 | $35.33 | $35.70 | $28.77 | 301,163 |
2017-09-13 | $35.54 | $35.71 | $35.45 | $35.61 | $28.69 | 468,032 |
2017-09-12 | $35.50 | $35.95 | $35.46 | $35.64 | $28.72 | 2,051,784 |
2017-09-11 | $35.57 | $35.92 | $35.55 | $35.74 | $28.80 | 1,064,421 |
2017-09-08 | $35.58 | $35.64 | $35.19 | $35.25 | $28.40 | 574,707 |
2017-09-07 | $35.69 | $35.80 | $35.57 | $35.65 | $28.73 | 818,538 |
2017-09-06 | $35.09 | $35.57 | $35.06 | $35.49 | $28.60 | 720,214 |
2017-09-05 | $35.31 | $35.40 | $34.66 | $34.80 | $28.04 | 2,893,253 |
2017-09-01 | $34.92 | $35.21 | $34.83 | $35.00 | $28.20 | 1,007,540 |
2017-08-31 | $34.63 | $34.68 | $34.40 | $34.53 | $27.82 | 747,178 |
2017-08-30 | $34.53 | $34.57 | $34.39 | $34.47 | $27.77 | 437,836 |
2017-08-29 | $34.24 | $34.63 | $34.14 | $34.59 | $27.87 | 1,043,267 |
2017-08-28 | $34.73 | $34.73 | $34.47 | $34.51 | $27.81 | 488,385 |
2017-08-25 | $34.79 | $34.93 | $34.63 | $34.72 | $27.98 | 1,276,826 |
2017-08-24 | $34.64 | $34.86 | $34.53 | $34.73 | $27.98 | 1,371,344 |
2017-08-23 | $34.14 | $34.57 | $34.10 | $34.51 | $27.81 | 801,958 |
2017-08-22 | $34.22 | $34.43 | $34.10 | $34.15 | $27.52 | 910,025 |
2017-08-21 | $34.01 | $34.12 | $33.73 | $33.83 | $27.26 | 595,560 |
2017-08-18 | $33.52 | $33.92 | $33.28 | $33.87 | $27.29 | 1,339,528 |
2017-08-17 | $33.66 | $33.74 | $33.27 | $33.27 | $26.81 | 951,970 |
2017-08-16 | $33.70 | $33.91 | $33.57 | $33.88 | $27.30 | 1,146,337 |
2017-08-15 | $33.35 | $33.58 | $33.27 | $33.53 | $27.02 | 427,650 |
2017-08-14 | $33.09 | $33.54 | $33.05 | $33.28 | $26.82 | 671,086 |
2017-08-11 | $32.83 | $33.17 | $32.69 | $33.03 | $26.61 | 734,303 |
2017-08-10 | $33.28 | $33.28 | $32.83 | $32.85 | $26.47 | 1,459,265 |
2017-08-09 | $33.34 | $33.41 | $33.18 | $33.37 | $26.89 | 899,267 |
2017-08-08 | $33.57 | $33.90 | $33.49 | $33.70 | $27.15 | 667,298 |
2017-08-07 | $33.33 | $33.62 | $33.30 | $33.62 | $27.09 | 481,111 |
2017-08-04 | $33.40 | $33.43 | $33.13 | $33.32 | $26.85 | 556,824 |
2017-08-03 | $33.44 | $33.44 | $33.24 | $33.37 | $26.89 | 384,791 |
2017-08-02 | $33.06 | $33.47 | $32.99 | $33.40 | $26.91 | 822,294 |
2017-08-01 | $33.02 | $33.31 | $33.00 | $33.19 | $26.74 | 556,824 |
2017-07-31 | $32.93 | $33.00 | $32.72 | $32.98 | $26.57 | 684,646 |
2017-07-28 | $32.59 | $32.77 | $32.46 | $32.76 | $26.40 | 383,051 |
2017-07-27 | $32.89 | $32.91 | $32.49 | $32.58 | $26.25 | 639,160 |
2017-07-26 | $32.69 | $32.84 | $32.58 | $32.79 | $26.42 | 586,935 |
2017-07-25 | $32.72 | $32.97 | $32.64 | $32.72 | $26.36 | 503,028 |
2017-07-24 | $32.53 | $32.61 | $32.42 | $32.60 | $26.27 | 587,104 |
2017-07-21 | $32.73 | $32.78 | $32.51 | $32.53 | $26.21 | 938,999 |
2017-07-20 | $32.79 | $32.81 | $32.61 | $32.70 | $26.35 | 648,239 |
2017-07-19 | $32.71 | $32.82 | $32.56 | $32.64 | $26.30 | 1,042,759 |
2017-07-18 | $32.49 | $32.63 | $32.40 | $32.62 | $26.28 | 558,740 |
2017-07-17 | $32.53 | $32.54 | $32.37 | $32.45 | $26.15 | 1,292,276 |
2017-07-14 | $32.31 | $32.54 | $32.30 | $32.52 | $26.20 | 1,178,516 |
2017-07-13 | $32.13 | $32.15 | $32.01 | $32.13 | $25.89 | 1,206,729 |
2017-07-12 | $31.72 | $32.03 | $31.48 | $32.02 | $25.80 | 954,549 |
2017-07-11 | $30.94 | $31.33 | $30.90 | $31.30 | $25.22 | 670,525 |
2017-07-10 | $30.56 | $30.99 | $30.56 | $30.97 | $24.95 | 1,021,330 |
2017-07-07 | $30.45 | $30.51 | $30.16 | $30.42 | $24.51 | 419,893 |
2017-07-06 | $30.43 | $30.48 | $30.13 | $30.20 | $24.33 | 1,884,445 |
2017-07-05 | $30.47 | $30.65 | $30.15 | $30.55 | $24.62 | 455,318 |
2017-07-03 | $30.51 | $30.62 | $30.41 | $30.49 | $24.57 | 451,876 |
2017-06-30 | $30.15 | $30.38 | $30.15 | $30.28 | $24.40 | 421,013 |
2017-06-29 | $30.22 | $30.28 | $29.77 | $30.03 | $24.20 | 710,356 |
2017-06-28 | $30.01 | $30.26 | $29.83 | $30.24 | $24.37 | 718,528 |
2017-06-27 | $30.01 | $30.12 | $29.72 | $29.79 | $24.00 | 677,998 |
2017-06-26 | $29.89 | $30.18 | $29.82 | $30.18 | $24.32 | 743,049 |
2017-06-23 | $29.52 | $29.62 | $29.33 | $29.52 | $23.79 | 1,523,033 |
2017-06-22 | $29.32 | $29.57 | $29.29 | $29.44 | $23.72 | 533,710 |
2017-06-21 | $29.41 | $29.59 | $29.22 | $29.26 | $23.58 | 604,933 |
2017-06-20 | $29.91 | $29.91 | $29.30 | $29.30 | $23.61 | 1,083,472 |
2017-06-19 | $30.27 | $30.53 | $30.27 | $30.33 | $24.18 | 707,629 |
2017-06-16 | $30.21 | $30.31 | $30.10 | $30.30 | $24.16 | 679,611 |
2017-06-15 | $30.11 | $30.20 | $29.89 | $30.19 | $24.07 | 849,359 |
2017-06-14 | $30.58 | $30.82 | $30.31 | $30.50 | $24.32 | 1,800,013 |
2017-06-13 | $30.16 | $30.30 | $30.03 | $30.28 | $24.14 | 459,040 |
2017-06-12 | $30.25 | $30.31 | $29.93 | $30.13 | $24.02 | 667,955 |
2017-06-09 | $30.60 | $30.63 | $30.27 | $30.34 | $24.19 | 764,012 |
2017-06-08 | $30.51 | $30.60 | $30.35 | $30.56 | $24.37 | 798,802 |
2017-06-07 | $30.66 | $30.84 | $30.41 | $30.60 | $24.40 | 600,157 |
2017-06-06 | $30.45 | $30.70 | $30.39 | $30.57 | $24.37 | 771,189 |
2017-06-05 | $30.29 | $30.49 | $30.18 | $30.32 | $24.17 | 608,458 |
2017-06-02 | $30.42 | $30.48 | $30.16 | $30.31 | $24.17 | 670,668 |
2017-06-01 | $30.50 | $30.66 | $30.19 | $30.26 | $24.13 | 864,386 |
2017-05-31 | $30.70 | $30.72 | $30.30 | $30.31 | $24.17 | 1,328,355 |
2017-05-30 | $30.70 | $30.83 | $30.62 | $30.68 | $24.46 | 831,908 |
2017-05-26 | $30.65 | $31.00 | $30.58 | $30.85 | $24.60 | 1,096,810 |
2017-05-25 | $30.80 | $30.94 | $30.36 | $30.45 | $24.28 | 1,792,219 |
2017-05-24 | $30.61 | $31.00 | $30.47 | $30.72 | $24.49 | 2,479,428 |
2017-05-23 | $30.24 | $30.50 | $30.21 | $30.35 | $24.20 | 2,368,578 |
2017-05-22 | $30.18 | $30.27 | $29.69 | $30.02 | $23.94 | 3,044,661 |
2017-05-19 | $30.10 | $30.53 | $29.98 | $30.44 | $24.27 | 2,441,552 |
2017-05-18 | $29.00 | $30.33 | $28.00 | $28.96 | $23.09 | 5,983,723 |
2017-05-17 | $32.88 | $32.95 | $32.34 | $32.36 | $25.80 | 2,210,103 |
2017-05-16 | $33.24 | $33.29 | $33.06 | $33.21 | $26.48 | 1,125,723 |
2017-05-15 | $32.94 | $33.14 | $32.89 | $33.10 | $26.39 | 1,178,704 |
2017-05-12 | $32.42 | $32.73 | $32.42 | $32.72 | $26.09 | 1,959,719 |
2017-05-11 | $32.17 | $32.26 | $31.96 | $32.22 | $25.69 | 638,810 |
2017-05-10 | $31.90 | $32.15 | $31.86 | $32.03 | $25.54 | 788,099 |
2017-05-09 | $31.27 | $31.61 | $31.21 | $31.47 | $25.09 | 927,791 |
2017-05-08 | $31.31 | $31.40 | $31.05 | $31.13 | $24.82 | 783,521 |
2017-05-05 | $31.05 | $31.49 | $31.05 | $31.49 | $25.11 | 870,519 |
2017-05-04 | $31.36 | $31.37 | $30.88 | $30.97 | $24.69 | 1,299,588 |
2017-05-03 | $31.88 | $31.92 | $31.55 | $31.61 | $25.20 | 777,524 |
2017-05-02 | $31.64 | $32.07 | $31.63 | $32.00 | $25.51 | 1,945,204 |
2017-05-01 | $31.40 | $31.77 | $31.32 | $31.59 | $25.19 | 1,500,293 |
2017-04-28 | $31.02 | $31.40 | $31.00 | $31.38 | $25.02 | 1,392,279 |
2017-04-27 | $31.49 | $31.49 | $30.96 | $31.13 | $24.82 | 774,382 |
2017-04-26 | $31.44 | $31.58 | $31.04 | $31.23 | $24.90 | 915,620 |
2017-04-25 | $31.33 | $31.72 | $31.28 | $31.67 | $25.25 | 786,336 |
2017-04-24 | $31.76 | $31.89 | $31.63 | $31.68 | $25.26 | 967,260 |
2017-04-21 | $31.22 | $31.25 | $31.04 | $31.07 | $24.77 | 666,375 |
2017-04-20 | $31.35 | $31.40 | $30.99 | $31.19 | $24.87 | 1,091,758 |
2017-04-19 | $31.71 | $31.74 | $31.07 | $31.09 | $24.79 | 846,789 |
2017-04-18 | $31.75 | $32.00 | $31.57 | $31.65 | $25.24 | 1,407,960 |
2017-04-17 | $31.42 | $31.96 | $31.36 | $31.96 | $25.48 | 996,533 |
2017-04-13 | $31.61 | $31.72 | $31.03 | $31.03 | $24.74 | 1,625,668 |
2017-04-12 | $31.73 | $31.73 | $31.37 | $31.53 | $25.14 | 1,640,867 |
2017-04-11 | $31.92 | $31.96 | $31.26 | $31.78 | $25.34 | 1,403,647 |
2017-04-10 | $31.85 | $32.04 | $31.64 | $31.92 | $25.45 | 1,043,288 |
2017-04-07 | $31.73 | $32.16 | $31.67 | $31.78 | $25.34 | 1,395,311 |
2017-04-06 | $31.84 | $32.05 | $31.47 | $31.57 | $25.17 | 1,320,147 |
2017-04-05 | $32.55 | $32.68 | $31.91 | $31.95 | $25.47 | 6,702,967 |
2017-04-04 | $31.81 | $32.32 | $31.77 | $32.32 | $25.77 | 1,318,067 |
2017-04-03 | $31.91 | $32.07 | $31.76 | $31.98 | $25.50 | 1,779,834 |
2017-03-31 | $31.65 | $31.94 | $31.47 | $31.71 | $25.28 | 1,493,651 |
2017-03-30 | $32.14 | $32.20 | $31.84 | $31.84 | $25.39 | 1,620,368 |
2017-03-29 | $31.75 | $32.23 | $31.67 | $32.21 | $25.68 | 1,343,234 |
2017-03-28 | $31.51 | $31.81 | $31.50 | $31.66 | $25.24 | 2,261,938 |
2017-03-27 | $31.03 | $31.54 | $30.85 | $31.49 | $25.11 | 1,357,942 |
2017-03-24 | $31.20 | $31.55 | $31.15 | $31.49 | $25.11 | 1,593,942 |
2017-03-23 | $30.98 | $31.30 | $30.91 | $31.08 | $24.78 | 4,862,548 |
2017-03-22 | $30.93 | $31.39 | $30.77 | $31.22 | $24.89 | 1,883,881 |
2017-03-21 | $31.82 | $31.89 | $31.02 | $31.02 | $24.73 | 1,855,542 |
2017-03-20 | $31.32 | $31.93 | $31.24 | $31.87 | $25.41 | 1,704,904 |
2017-03-17 | $31.74 | $31.80 | $31.31 | $31.39 | $25.03 | 1,824,047 |
2017-03-16 | $31.83 | $31.88 | $31.58 | $31.66 | $25.24 | 2,640,273 |
2017-03-15 | $30.70 | $31.73 | $30.55 | $31.70 | $25.28 | 1,917,740 |
2017-03-14 | $30.81 | $30.86 | $30.52 | $30.56 | $24.37 | 1,032,280 |
2017-03-13 | $30.85 | $31.03 | $30.79 | $31.00 | $24.72 | 1,107,342 |
2017-03-10 | $30.87 | $30.99 | $30.58 | $30.73 | $24.50 | 1,542,722 |
2017-03-09 | $30.59 | $30.69 | $30.21 | $30.37 | $24.21 | 2,672,398 |
2017-03-08 | $31.07 | $31.12 | $30.60 | $30.67 | $24.45 | 2,950,521 |
2017-03-07 | $31.76 | $31.80 | $31.41 | $31.45 | $25.08 | 772,528 |
2017-03-06 | $31.74 | $31.78 | $31.49 | $31.53 | $25.14 | 1,220,833 |
2017-03-03 | $31.50 | $31.83 | $31.28 | $31.79 | $25.35 | 1,509,392 |
2017-03-02 | $31.57 | $31.69 | $31.00 | $31.01 | $24.73 | 1,576,679 |
2017-03-01 | $31.43 | $32.01 | $31.43 | $32.00 | $25.51 | 3,031,074 |
2017-02-28 | $31.69 | $31.69 | $31.12 | $31.16 | $24.84 | 1,377,695 |
2017-02-27 | $31.66 | $31.91 | $31.63 | $31.73 | $25.30 | 1,970,977 |
2017-02-24 | $31.84 | $31.88 | $31.61 | $31.62 | $25.21 | 2,308,035 |
2017-02-23 | $33.00 | $33.05 | $32.29 | $32.37 | $25.81 | 1,509,263 |
2017-02-22 | $32.57 | $32.63 | $32.37 | $32.57 | $25.97 | 820,798 |
2017-02-21 | $32.37 | $32.61 | $32.24 | $32.61 | $26.00 | 2,089,107 |
2017-02-17 | $31.75 | $31.91 | $31.62 | $31.83 | $25.38 | 973,423 |
2017-02-16 | $32.43 | $32.49 | $31.97 | $31.99 | $25.51 | 1,390,017 |
2017-02-15 | $31.84 | $32.29 | $31.78 | $32.28 | $25.74 | 1,001,255 |
2017-02-14 | $31.60 | $31.79 | $31.27 | $31.78 | $25.34 | 1,178,182 |
2017-02-13 | $31.52 | $31.67 | $31.41 | $31.62 | $25.21 | 1,233,219 |
2017-02-10 | $31.02 | $31.49 | $31.02 | $31.42 | $25.05 | 987,807 |
2017-02-09 | $30.69 | $30.85 | $30.64 | $30.73 | $24.50 | 1,600,553 |
2017-02-08 | $30.24 | $30.71 | $30.16 | $30.66 | $24.45 | 1,118,935 |
2017-02-07 | $30.42 | $30.49 | $30.22 | $30.25 | $24.12 | 683,379 |
2017-02-06 | $30.59 | $30.66 | $30.24 | $30.28 | $24.14 | 1,391,238 |
2017-02-03 | $30.82 | $30.92 | $30.64 | $30.74 | $24.51 | 1,480,723 |
2017-02-02 | $30.60 | $30.69 | $30.48 | $30.64 | $24.43 | 1,057,927 |
2017-02-01 | $30.49 | $30.58 | $30.28 | $30.49 | $24.31 | 1,280,975 |
2017-01-31 | $30.44 | $30.55 | $30.21 | $30.28 | $24.14 | 1,698,652 |
2017-01-30 | $30.56 | $30.57 | $30.21 | $30.33 | $24.18 | 1,722,850 |
2017-01-27 | $30.76 | $30.87 | $30.67 | $30.81 | $24.57 | 1,180,020 |
2017-01-26 | $30.72 | $30.85 | $30.53 | $30.66 | $24.45 | 2,321,472 |
2017-01-25 | $30.78 | $31.02 | $30.64 | $31.02 | $24.73 | 1,699,774 |
2017-01-24 | $30.46 | $30.68 | $30.46 | $30.56 | $24.37 | 1,389,991 |
2017-01-23 | $30.01 | $30.51 | $29.94 | $30.49 | $24.31 | 2,870,137 |
2017-01-20 | $29.58 | $29.81 | $29.40 | $29.79 | $23.75 | 2,070,454 |
2017-01-19 | $29.45 | $29.45 | $29.15 | $29.34 | $23.39 | 1,146,199 |
2017-01-18 | $29.27 | $29.48 | $29.15 | $29.23 | $23.31 | 1,880,139 |
2017-01-17 | $29.10 | $29.51 | $29.06 | $29.40 | $23.44 | 1,140,696 |
2017-01-13 | $29.12 | $29.35 | $29.04 | $29.23 | $23.31 | 1,490,984 |
2017-01-12 | $29.31 | $29.48 | $29.21 | $29.33 | $23.39 | 1,147,131 |
2017-01-11 | $28.38 | $29.13 | $28.26 | $29.12 | $23.22 | 2,559,543 |
2017-01-10 | $28.66 | $28.77 | $28.52 | $28.63 | $22.83 | 1,776,611 |
2017-01-09 | $28.61 | $28.66 | $28.38 | $28.41 | $22.65 | 760,439 |
2017-01-06 | $28.68 | $28.77 | $28.42 | $28.50 | $22.72 | 641,313 |
2017-01-05 | $28.56 | $28.88 | $28.53 | $28.79 | $22.95 | 965,703 |
2017-01-04 | $28.43 | $28.53 | $28.25 | $28.46 | $22.69 | 2,213,164 |
2017-01-03 | $28.05 | $28.48 | $28.05 | $28.34 | $22.60 | 1,951,204 |
2016-12-30 | $27.93 | $27.93 | $27.50 | $27.58 | $21.99 | 960,669 |
2016-12-29 | $27.75 | $27.97 | $27.68 | $27.86 | $22.21 | 1,274,424 |
2016-12-28 | $27.35 | $27.61 | $27.33 | $27.58 | $21.99 | 940,045 |
2016-12-27 | $27.23 | $27.33 | $27.14 | $27.21 | $21.70 | 837,504 |
2016-12-23 | $26.97 | $27.13 | $26.89 | $27.09 | $21.60 | 1,003,160 |
2016-12-22 | $26.55 | $26.70 | $26.43 | $26.68 | $21.27 | 1,228,981 |
2016-12-21 | $27.22 | $27.22 | $26.90 | $26.96 | $21.27 | 764,723 |
2016-12-20 | $26.91 | $26.99 | $26.79 | $26.91 | $21.23 | 3,372,159 |
2016-12-19 | $27.19 | $27.22 | $26.63 | $26.64 | $21.02 | 1,514,344 |
2016-12-16 | $27.39 | $27.49 | $26.95 | $27.03 | $21.32 | 1,602,313 |
2016-12-15 | $27.25 | $27.55 | $27.08 | $27.44 | $21.65 | 1,105,638 |
2016-12-14 | $28.15 | $28.23 | $27.28 | $27.33 | $21.56 | 1,895,526 |
2016-12-13 | $28.34 | $28.53 | $28.05 | $28.26 | $22.29 | 1,005,738 |
2016-12-12 | $28.41 | $28.53 | $28.08 | $28.15 | $22.21 | 1,198,824 |
2016-12-09 | $28.31 | $28.67 | $28.28 | $28.40 | $22.41 | 1,413,882 |
2016-12-08 | $28.31 | $28.47 | $28.12 | $28.35 | $22.37 | 1,910,964 |
2016-12-07 | $28.25 | $28.51 | $28.11 | $28.40 | $22.41 | 1,464,918 |
2016-12-06 | $27.67 | $28.15 | $27.60 | $28.01 | $22.10 | 1,680,794 |
2016-12-05 | $27.40 | $27.73 | $27.39 | $27.69 | $21.84 | 880,866 |
2016-12-02 | $27.16 | $27.50 | $27.06 | $27.32 | $21.55 | 1,749,583 |
2016-12-01 | $27.73 | $27.83 | $27.01 | $27.08 | $21.36 | 2,841,414 |
2016-11-30 | $28.22 | $28.44 | $28.01 | $28.11 | $22.18 | 2,283,363 |
2016-11-29 | $27.94 | $28.05 | $27.72 | $27.76 | $21.90 | 1,103,920 |
2016-11-28 | $27.95 | $28.39 | $27.88 | $28.24 | $22.28 | 1,019,399 |
2016-11-25 | $27.75 | $27.85 | $27.71 | $27.80 | $21.93 | 665,159 |
2016-11-23 | $27.67 | $28.13 | $27.63 | $28.11 | $22.18 | 1,293,001 |
2016-11-22 | $28.47 | $28.50 | $27.94 | $28.22 | $22.26 | 1,449,661 |
2016-11-21 | $27.64 | $27.97 | $27.64 | $27.97 | $22.07 | 1,146,227 |
2016-11-18 | $27.44 | $27.52 | $27.02 | $27.15 | $21.42 | 1,361,108 |
2016-11-17 | $27.51 | $27.84 | $27.16 | $27.23 | $21.48 | 1,849,918 |
2016-11-16 | $27.39 | $27.72 | $27.34 | $27.57 | $21.75 | 1,595,623 |
2016-11-15 | $27.52 | $28.00 | $27.46 | $27.78 | $21.92 | 2,069,569 |
2016-11-14 | $26.95 | $27.26 | $26.64 | $27.19 | $21.45 | 2,578,081 |
2016-11-11 | $27.40 | $27.56 | $26.52 | $27.32 | $21.55 | 4,684,888 |
2016-11-10 | $29.00 | $29.23 | $27.88 | $27.96 | $22.06 | 13,135,572 |
2016-11-09 | $29.73 | $30.64 | $29.48 | $30.12 | $23.76 | 9,638,192 |
2016-11-08 | $30.91 | $31.66 | $30.76 | $31.48 | $24.83 | 2,087,702 |
2016-11-07 | $30.63 | $31.05 | $30.63 | $31.04 | $24.49 | 2,100,281 |
2016-11-04 | $29.51 | $30.03 | $29.38 | $29.58 | $23.34 | 2,668,693 |
2016-11-03 | $29.93 | $30.23 | $29.51 | $29.58 | $23.34 | 4,993,304 |
2016-11-02 | $29.92 | $30.07 | $29.39 | $29.64 | $23.38 | 4,012,553 |
2016-11-01 | $31.02 | $31.09 | $29.83 | $30.13 | $23.77 | 1,602,100 |
2016-10-31 | $31.10 | $31.19 | $30.90 | $31.07 | $24.51 | 1,331,085 |
2016-10-28 | $31.01 | $31.23 | $30.54 | $30.78 | $24.28 | 1,808,632 |
2016-10-27 | $31.33 | $31.41 | $30.99 | $31.10 | $24.54 | 889,666 |
2016-10-26 | $31.03 | $31.28 | $30.88 | $31.03 | $24.48 | 881,990 |
2016-10-25 | $31.19 | $31.45 | $31.03 | $31.34 | $24.72 | 785,248 |
2016-10-24 | $31.43 | $31.56 | $31.17 | $31.30 | $24.69 | 1,624,064 |
2016-10-21 | $30.71 | $31.12 | $30.68 | $31.09 | $24.53 | 1,906,959 |
2016-10-20 | $30.63 | $31.03 | $30.57 | $30.99 | $24.45 | 1,152,669 |
2016-10-19 | $30.71 | $30.83 | $30.56 | $30.76 | $24.27 | 1,253,338 |
2016-10-18 | $30.28 | $30.63 | $30.13 | $30.58 | $24.12 | 2,339,553 |
2016-10-17 | $29.60 | $29.88 | $29.51 | $29.84 | $23.54 | 694,849 |
2016-10-14 | $29.66 | $29.84 | $29.42 | $29.55 | $23.31 | 1,155,112 |
2016-10-13 | $29.05 | $29.47 | $28.81 | $29.41 | $23.20 | 2,539,926 |
2016-10-12 | $29.35 | $29.50 | $29.13 | $29.28 | $23.10 | 2,387,049 |
2016-10-11 | $29.62 | $29.62 | $29.28 | $29.43 | $23.22 | 1,106,147 |
2016-10-10 | $29.38 | $29.78 | $29.38 | $29.72 | $23.45 | 1,641,874 |
2016-10-07 | $29.26 | $29.28 | $28.77 | $29.11 | $22.97 | 1,400,922 |
2016-10-06 | $28.78 | $29.04 | $28.72 | $29.01 | $22.89 | 1,127,713 |
2016-10-05 | $28.67 | $28.96 | $28.59 | $28.90 | $22.80 | 1,259,736 |
2016-10-04 | $28.59 | $28.71 | $28.26 | $28.41 | $22.41 | 4,898,528 |
2016-10-03 | $28.21 | $28.69 | $28.03 | $28.68 | $22.63 | 1,136,914 |
2016-09-30 | $28.25 | $28.32 | $28.01 | $28.04 | $22.12 | 1,370,069 |
2016-09-29 | $28.60 | $28.70 | $27.89 | $27.96 | $22.06 | 1,820,628 |
2016-09-28 | $28.18 | $28.65 | $27.92 | $28.65 | $22.60 | 1,194,122 |
2016-09-27 | $27.80 | $28.17 | $27.58 | $28.17 | $22.22 | 1,219,248 |
2016-09-26 | $27.89 | $27.97 | $27.65 | $27.65 | $21.81 | 750,319 |
2016-09-23 | $28.29 | $28.36 | $27.95 | $27.98 | $22.07 | 740,367 |
2016-09-22 | $28.46 | $28.75 | $28.26 | $28.40 | $22.41 | 1,158,695 |
2016-09-21 | $27.60 | $28.13 | $27.39 | $28.07 | $22.14 | 1,807,374 |
2016-09-20 | $27.38 | $27.44 | $27.24 | $27.31 | $21.55 | 774,922 |
2016-09-19 | $27.26 | $27.49 | $27.02 | $27.11 | $21.39 | 1,063,789 |
2016-09-16 | $27.13 | $27.14 | $26.78 | $27.03 | $21.32 | 1,594,402 |
2016-09-15 | $27.08 | $27.46 | $26.82 | $27.35 | $21.58 | 2,047,263 |
2016-09-14 | $26.93 | $27.28 | $26.84 | $26.94 | $21.25 | 2,458,350 |
2016-09-13 | $27.70 | $27.75 | $26.85 | $26.99 | $21.29 | 3,034,406 |
2016-09-12 | $27.50 | $28.26 | $27.25 | $28.21 | $22.26 | 2,224,505 |
2016-09-09 | $28.50 | $28.51 | $27.71 | $27.71 | $21.86 | 2,795,338 |
2016-09-08 | $29.32 | $29.44 | $28.99 | $29.09 | $22.95 | 1,519,212 |
2016-09-07 | $29.24 | $29.32 | $29.01 | $29.19 | $23.03 | 4,356,861 |
2016-09-06 | $28.87 | $29.36 | $28.79 | $29.36 | $23.16 | 3,895,765 |
2016-09-02 | $28.63 | $28.88 | $28.55 | $28.88 | $22.78 | 1,278,562 |
2016-09-01 | $28.06 | $28.31 | $27.90 | $28.27 | $22.30 | 912,564 |
2016-08-31 | $28.46 | $28.48 | $27.91 | $28.17 | $22.22 | 2,803,113 |
2016-08-30 | $28.50 | $28.64 | $28.24 | $28.43 | $22.43 | 777,045 |
2016-08-29 | $28.11 | $28.66 | $27.49 | $28.63 | $22.59 | 838,720 |
2016-08-26 | $28.66 | $29.08 | $27.92 | $28.10 | $22.17 | 2,142,218 |
2016-08-25 | $28.57 | $28.61 | $28.43 | $28.51 | $22.49 | 1,564,345 |
2016-08-24 | $28.39 | $28.70 | $28.30 | $28.50 | $22.48 | 1,868,405 |
2016-08-23 | $29.03 | $29.20 | $28.51 | $28.51 | $22.49 | 1,437,385 |
2016-08-22 | $29.13 | $29.13 | $28.70 | $28.79 | $22.71 | 1,630,521 |
2016-08-19 | $29.11 | $29.32 | $28.91 | $29.29 | $23.11 | 1,265,377 |
2016-08-18 | $29.32 | $29.50 | $29.10 | $29.31 | $23.12 | 787,228 |
2016-08-17 | $29.11 | $29.35 | $28.88 | $29.33 | $23.14 | 1,439,517 |
2016-08-16 | $29.56 | $29.69 | $29.42 | $29.44 | $23.23 | 1,016,530 |
2016-08-15 | $29.35 | $29.69 | $29.35 | $29.56 | $23.32 | 1,250,109 |
2016-08-12 | $29.24 | $29.52 | $29.03 | $29.11 | $22.97 | 1,741,574 |
2016-08-11 | $28.82 | $29.37 | $28.82 | $29.33 | $23.14 | 2,243,025 |
2016-08-10 | $29.01 | $29.05 | $28.55 | $28.67 | $22.62 | 1,395,444 |
2016-08-09 | $28.65 | $29.01 | $28.64 | $28.86 | $22.77 | 821,578 |
2016-08-08 | $28.37 | $28.69 | $28.37 | $28.56 | $22.53 | 1,016,589 |
2016-08-05 | $28.27 | $28.43 | $28.00 | $28.40 | $22.41 | 2,306,922 |
2016-08-04 | $27.79 | $28.25 | $27.79 | $28.11 | $22.18 | 1,141,732 |
2016-08-03 | $27.09 | $27.75 | $26.93 | $27.75 | $21.89 | 1,531,165 |
2016-08-02 | $27.55 | $27.65 | $26.95 | $27.18 | $21.44 | 1,359,130 |
2016-08-01 | $27.71 | $27.75 | $27.32 | $27.35 | $21.58 | 1,762,437 |
2016-07-29 | $27.53 | $27.88 | $27.37 | $27.82 | $21.95 | 1,499,693 |
2016-07-28 | $27.47 | $27.47 | $27.16 | $27.30 | $21.54 | 1,094,713 |
2016-07-27 | $27.70 | $27.94 | $27.41 | $27.63 | $21.80 | 1,052,402 |
2016-07-26 | $27.63 | $27.83 | $27.61 | $27.70 | $21.85 | 519,179 |
2016-07-25 | $27.85 | $27.96 | $27.54 | $27.61 | $21.78 | 1,205,354 |
2016-07-22 | $27.80 | $28.06 | $27.69 | $28.04 | $22.12 | 749,407 |
2016-07-21 | $27.90 | $28.04 | $27.60 | $27.75 | $21.89 | 1,270,191 |
2016-07-20 | $27.80 | $28.05 | $27.65 | $27.97 | $22.07 | 1,662,261 |
2016-07-19 | $27.78 | $27.82 | $27.56 | $27.81 | $21.94 | 1,164,145 |
2016-07-18 | $27.42 | $27.94 | $27.35 | $27.91 | $22.02 | 840,930 |
2016-07-15 | $27.38 | $27.52 | $27.28 | $27.43 | $21.64 | 1,190,130 |
2016-07-14 | $27.55 | $27.70 | $27.39 | $27.48 | $21.68 | 1,419,584 |
2016-07-13 | $26.95 | $27.05 | $26.61 | $27.05 | $21.34 | 1,659,731 |
2016-07-12 | $27.14 | $27.28 | $26.87 | $26.93 | $21.25 | 2,465,374 |
2016-07-11 | $26.50 | $26.70 | $26.50 | $26.60 | $20.99 | 2,462,781 |
2016-07-08 | $26.02 | $26.36 | $25.92 | $26.35 | $20.79 | 2,084,843 |
2016-07-07 | $25.63 | $25.85 | $25.33 | $25.36 | $20.01 | 2,052,994 |
2016-07-06 | $25.44 | $25.52 | $25.04 | $25.50 | $20.12 | 3,668,545 |
2016-07-05 | $25.98 | $26.10 | $25.53 | $25.67 | $20.25 | 1,800,899 |
2016-07-01 | $26.38 | $26.52 | $26.21 | $26.51 | $20.91 | 1,744,203 |
2016-06-30 | $25.84 | $26.37 | $25.80 | $26.29 | $20.74 | 1,956,419 |
2016-06-29 | $25.36 | $25.87 | $25.33 | $25.82 | $20.37 | 2,311,010 |
2016-06-28 | $24.51 | $24.94 | $24.51 | $24.89 | $19.64 | 1,979,084 |
2016-06-27 | $24.43 | $24.50 | $23.46 | $23.90 | $18.85 | 2,301,522 |
2016-06-24 | $24.53 | $24.96 | $24.28 | $24.46 | $19.30 | 6,550,008 |
2016-06-23 | $25.57 | $25.92 | $25.38 | $25.92 | $20.45 | 1,895,302 |
2016-06-22 | $25.14 | $25.38 | $25.07 | $25.10 | $19.80 | 2,019,193 |
2016-06-21 | $25.08 | $25.14 | $24.70 | $25.05 | $19.76 | 2,659,385 |
2016-06-20 | $25.12 | $25.38 | $25.10 | $25.14 | $19.71 | 1,317,120 |
2016-06-17 | $24.65 | $24.79 | $24.50 | $24.64 | $19.32 | 1,391,961 |
2016-06-16 | $23.84 | $24.34 | $23.64 | $24.34 | $19.09 | 1,937,843 |
2016-06-15 | $23.92 | $24.34 | $23.90 | $24.17 | $18.95 | 2,380,882 |
2016-06-14 | $24.14 | $24.34 | $23.66 | $23.83 | $18.69 | 2,151,866 |
2016-06-13 | $24.13 | $24.42 | $24.10 | $24.22 | $18.99 | 1,238,073 |
2016-06-10 | $25.06 | $25.06 | $24.48 | $24.51 | $19.22 | 1,503,474 |
2016-06-09 | $25.80 | $25.80 | $25.43 | $25.51 | $20.00 | 1,177,028 |
2016-06-08 | $25.73 | $26.03 | $25.63 | $26.02 | $20.40 | 2,224,039 |
2016-06-07 | $24.71 | $25.20 | $24.71 | $25.17 | $19.74 | 1,938,325 |
2016-06-06 | $24.65 | $24.91 | $24.62 | $24.79 | $19.44 | 1,781,519 |
2016-06-03 | $24.46 | $24.68 | $24.34 | $24.67 | $19.34 | 1,544,750 |
2016-06-02 | $23.68 | $24.14 | $23.66 | $24.06 | $18.87 | 1,342,297 |
2016-06-01 | $23.45 | $23.92 | $23.34 | $23.91 | $18.75 | 1,355,717 |
2016-05-31 | $24.07 | $24.24 | $23.59 | $23.63 | $18.53 | 1,630,159 |
2016-05-27 | $24.18 | $24.27 | $24.05 | $24.09 | $18.89 | 1,345,555 |
2016-05-26 | $24.39 | $24.59 | $24.27 | $24.39 | $19.12 | 1,566,234 |
2016-05-25 | $24.39 | $24.58 | $24.17 | $24.24 | $19.01 | 766,537 |
2016-05-24 | $24.31 | $24.43 | $24.03 | $24.12 | $18.91 | 1,137,730 |
2016-05-23 | $23.99 | $24.21 | $23.86 | $23.99 | $18.81 | 836,012 |
2016-05-20 | $24.48 | $24.73 | $24.33 | $24.41 | $19.14 | 591,909 |
2016-05-19 | $24.22 | $24.25 | $23.90 | $24.21 | $18.98 | 1,645,901 |
2016-05-18 | $24.76 | $25.04 | $24.45 | $24.50 | $19.21 | 1,887,874 |
2016-05-17 | $25.27 | $25.32 | $24.93 | $25.13 | $19.71 | 697,135 |
2016-05-16 | $25.33 | $25.68 | $25.31 | $25.42 | $19.93 | 2,506,455 |
2016-05-13 | $25.95 | $25.95 | $25.14 | $25.15 | $19.72 | 1,119,236 |
2016-05-12 | $26.05 | $26.29 | $25.63 | $26.04 | $20.42 | 1,299,372 |
2016-05-11 | $26.30 | $26.32 | $25.91 | $26.06 | $20.43 | 555,895 |
2016-05-10 | $25.50 | $26.06 | $25.45 | $26.05 | $20.43 | 1,026,966 |
2016-05-09 | $25.35 | $25.37 | $24.24 | $25.01 | $19.61 | 2,154,117 |
2016-05-06 | $25.24 | $25.63 | $25.04 | $25.58 | $20.06 | 726,670 |
2016-05-05 | $26.00 | $26.03 | $25.24 | $25.37 | $19.89 | 1,100,953 |
2016-05-04 | $25.64 | $25.82 | $25.44 | $25.69 | $20.14 | 1,015,991 |
2016-05-03 | $26.19 | $26.19 | $25.65 | $25.70 | $20.15 | 1,612,319 |
2016-05-02 | $26.92 | $26.92 | $26.57 | $26.68 | $20.92 | 1,845,536 |
2016-04-29 | $27.18 | $27.39 | $26.79 | $27.13 | $21.27 | 1,177,057 |
2016-04-28 | $26.82 | $27.25 | $26.74 | $26.90 | $21.09 | 825,686 |
2016-04-27 | $26.41 | $27.01 | $26.41 | $27.00 | $21.17 | 2,080,551 |
2016-04-26 | $26.04 | $26.37 | $25.86 | $26.36 | $20.67 | 569,636 |
2016-04-25 | $26.22 | $26.22 | $25.70 | $25.76 | $20.20 | 736,684 |
2016-04-22 | $26.15 | $26.39 | $26.04 | $26.10 | $20.47 | 625,719 |
2016-04-21 | $26.58 | $26.69 | $26.15 | $26.19 | $20.54 | 1,085,155 |
2016-04-20 | $26.45 | $26.71 | $26.31 | $26.58 | $20.84 | 498,400 |
2016-04-19 | $26.09 | $26.66 | $26.09 | $26.66 | $20.90 | 901,289 |
2016-04-18 | $25.71 | $26.17 | $25.63 | $25.81 | $20.24 | 634,489 |
2016-04-15 | $26.10 | $26.20 | $25.96 | $26.11 | $20.47 | 970,868 |
2016-04-14 | $26.46 | $26.60 | $26.04 | $26.16 | $20.51 | 961,264 |
2016-04-13 | $26.29 | $26.50 | $26.19 | $26.50 | $20.78 | 1,751,393 |
2016-04-12 | $25.27 | $26.00 | $25.18 | $25.94 | $20.34 | 1,567,050 |
2016-04-11 | $25.07 | $25.40 | $25.07 | $25.15 | $19.72 | 1,212,309 |
2016-04-08 | $24.48 | $24.72 | $24.41 | $24.63 | $19.31 | 1,112,757 |
2016-04-07 | $23.88 | $24.04 | $23.60 | $23.70 | $18.58 | 860,260 |
2016-04-06 | $24.11 | $24.26 | $23.86 | $24.12 | $18.91 | 707,325 |
2016-04-05 | $24.33 | $24.50 | $24.13 | $24.26 | $19.02 | 1,171,944 |
2016-04-04 | $25.20 | $25.20 | $24.56 | $24.61 | $19.30 | 1,159,104 |
2016-04-01 | $24.90 | $25.45 | $24.62 | $25.42 | $19.93 | 1,171,010 |
2016-03-31 | $25.60 | $25.65 | $25.03 | $25.16 | $19.73 | 1,007,964 |
2016-03-30 | $25.55 | $25.85 | $25.38 | $25.46 | $19.96 | 785,548 |
2016-03-29 | $24.86 | $25.33 | $24.58 | $25.27 | $19.82 | 788,935 |
2016-03-28 | $24.84 | $25.06 | $24.66 | $25.02 | $19.62 | 1,036,846 |
2016-03-24 | $24.05 | $24.34 | $23.94 | $24.32 | $19.07 | 1,284,911 |
2016-03-23 | $24.84 | $24.84 | $24.32 | $24.38 | $19.12 | 1,112,904 |
2016-03-22 | $24.99 | $25.33 | $24.97 | $25.20 | $19.76 | 600,964 |
2016-03-21 | $25.10 | $25.33 | $24.98 | $25.26 | $19.81 | 597,512 |
2016-03-18 | $25.13 | $25.30 | $24.99 | $25.15 | $19.72 | 879,374 |
2016-03-17 | $24.62 | $25.17 | $24.25 | $25.09 | $19.67 | 2,075,721 |
2016-03-16 | $22.81 | $23.58 | $22.62 | $23.58 | $18.49 | 1,430,319 |
2016-03-15 | $23.44 | $23.56 | $23.02 | $23.05 | $18.07 | 1,491,555 |
2016-03-14 | $24.39 | $24.51 | $24.10 | $24.13 | $18.92 | 852,018 |
2016-03-11 | $24.34 | $24.63 | $24.30 | $24.55 | $19.25 | 808,858 |
2016-03-10 | $23.98 | $24.30 | $23.47 | $24.18 | $18.96 | 992,740 |
2016-03-09 | $24.11 | $24.12 | $23.77 | $23.88 | $18.73 | 568,224 |
2016-03-08 | $23.94 | $23.94 | $23.53 | $23.67 | $18.56 | 808,816 |
2016-03-07 | $23.82 | $24.16 | $23.75 | $24.01 | $18.83 | 1,119,898 |
2016-03-04 | $24.15 | $24.30 | $23.73 | $24.02 | $18.83 | 1,084,461 |
2016-03-03 | $22.46 | $23.17 | $22.35 | $23.17 | $18.17 | 1,193,944 |
2016-03-02 | $21.59 | $22.22 | $21.59 | $22.22 | $17.42 | 682,133 |
2016-03-01 | $21.17 | $21.73 | $21.08 | $21.73 | $17.04 | 460,209 |
2016-02-29 | $20.85 | $21.05 | $20.76 | $20.85 | $16.35 | 231,332 |
2016-02-26 | $21.00 | $21.02 | $20.51 | $20.51 | $16.08 | 544,378 |
2016-02-25 | $20.84 | $20.88 | $20.60 | $20.79 | $16.30 | 425,257 |
2016-02-24 | $20.30 | $20.77 | $20.12 | $20.73 | $16.26 | 494,815 |
2016-02-23 | $21.07 | $21.11 | $20.73 | $20.74 | $16.26 | 339,564 |
2016-02-22 | $21.05 | $21.26 | $20.96 | $21.26 | $16.67 | 732,616 |
2016-02-19 | $20.30 | $20.52 | $20.21 | $20.45 | $16.04 | 248,748 |
2016-02-18 | $20.75 | $20.75 | $20.32 | $20.37 | $15.97 | 292,694 |
2016-02-17 | $20.18 | $20.87 | $20.18 | $20.69 | $16.22 | 576,621 |
2016-02-16 | $20.01 | $20.05 | $19.79 | $19.93 | $15.63 | 682,521 |
2016-02-12 | $19.53 | $19.74 | $19.45 | $19.74 | $15.48 | 359,688 |
2016-02-11 | $19.31 | $19.46 | $19.00 | $19.20 | $15.06 | 433,805 |
2016-02-10 | $19.72 | $20.01 | $19.64 | $19.81 | $15.53 | 484,513 |
2016-02-09 | $19.67 | $19.85 | $19.40 | $19.57 | $15.35 | 340,120 |
2016-02-08 | $20.10 | $20.20 | $19.79 | $19.92 | $15.62 | 573,381 |
2016-02-05 | $20.73 | $20.73 | $20.32 | $20.38 | $15.98 | 381,735 |
2016-02-04 | $20.58 | $21.15 | $20.58 | $20.85 | $16.35 | 1,302,844 |
2016-02-03 | $19.96 | $20.34 | $19.52 | $20.34 | $15.95 | 1,060,026 |
2016-02-02 | $20.05 | $20.11 | $19.48 | $19.51 | $15.30 | 872,330 |
2016-02-01 | $20.14 | $20.58 | $20.00 | $20.54 | $16.11 | 767,919 |
2016-01-29 | $19.80 | $20.52 | $19.76 | $20.52 | $16.09 | 664,877 |
2016-01-28 | $19.54 | $19.57 | $19.25 | $19.46 | $15.26 | 218,162 |
2016-01-27 | $18.99 | $19.36 | $18.96 | $19.14 | $15.01 | 874,991 |
2016-01-26 | $18.66 | $18.99 | $18.59 | $18.98 | $14.88 | 229,669 |
2016-01-25 | $18.86 | $18.88 | $18.55 | $18.55 | $14.55 | 246,017 |
2016-01-22 | $18.78 | $19.00 | $18.77 | $19.00 | $14.90 | 347,214 |
2016-01-21 | $18.37 | $18.61 | $18.24 | $18.25 | $14.31 | 214,058 |
2016-01-20 | $18.36 | $18.62 | $17.97 | $18.50 | $14.51 | 473,320 |
2016-01-19 | $18.98 | $19.04 | $18.60 | $18.76 | $14.71 | 288,067 |
2016-01-15 | $18.88 | $18.93 | $18.57 | $18.81 | $14.75 | 530,083 |
2016-01-14 | $19.18 | $19.58 | $19.01 | $19.56 | $15.34 | 240,616 |
2016-01-13 | $19.59 | $19.66 | $19.06 | $19.14 | $15.01 | 450,282 |
2016-01-12 | $19.53 | $19.61 | $19.18 | $19.42 | $15.23 | 351,714 |
2016-01-11 | $19.58 | $19.73 | $19.20 | $19.30 | $15.13 | 347,419 |
2016-01-08 | $19.77 | $19.93 | $19.33 | $19.34 | $15.17 | 294,998 |
2016-01-07 | $19.87 | $20.02 | $19.51 | $19.53 | $15.31 | 892,884 |
2016-01-06 | $20.49 | $20.60 | $20.32 | $20.34 | $15.95 | 340,814 |
2016-01-05 | $20.82 | $20.88 | $20.62 | $20.79 | $16.30 | 161,097 |
2016-01-04 | $20.91 | $20.92 | $20.61 | $20.67 | $16.21 | 622,859 |
2015-12-31 | $21.16 | $21.37 | $21.16 | $21.19 | $16.62 | 319,493 |
2015-12-30 | $21.71 | $21.71 | $21.20 | $21.22 | $16.64 | 1,500,671 |
2015-12-29 | $22.01 | $22.05 | $21.74 | $21.81 | $17.10 | 1,190,011 |
2015-12-28 | $21.97 | $22.04 | $21.84 | $21.97 | $17.12 | 337,772 |
2015-12-24 | $22.02 | $22.13 | $21.94 | $21.94 | $17.09 | 177,842 |
2015-12-23 | $21.79 | $22.07 | $21.71 | $22.06 | $17.19 | 324,608 |
2015-12-22 | $21.53 | $21.71 | $21.51 | $21.61 | $16.83 | 355,252 |
2015-12-21 | $21.79 | $21.97 | $21.44 | $21.52 | $16.76 | 1,040,430 |
2015-12-18 | $22.32 | $22.45 | $21.80 | $21.80 | $16.81 | 645,130 |
2015-12-17 | $22.86 | $22.91 | $22.45 | $22.45 | $17.31 | 408,163 |
2015-12-16 | $22.07 | $22.73 | $21.95 | $22.72 | $17.52 | 534,197 |
2015-12-15 | $22.25 | $22.35 | $22.11 | $22.25 | $17.15 | 535,315 |
2015-12-14 | $21.84 | $21.90 | $21.60 | $21.83 | $16.83 | 517,647 |
2015-12-11 | $22.21 | $22.21 | $21.90 | $21.90 | $16.88 | 473,002 |
2015-12-10 | $22.69 | $22.78 | $22.38 | $22.39 | $17.26 | 354,283 |
2015-12-09 | $22.77 | $23.19 | $22.77 | $22.94 | $17.69 | 645,068 |
2015-12-08 | $22.42 | $22.58 | $22.16 | $22.49 | $17.34 | 539,497 |
2015-12-07 | $23.15 | $23.19 | $22.72 | $22.72 | $17.52 | 271,221 |
2015-12-04 | $23.07 | $23.24 | $22.94 | $23.13 | $17.83 | 182,221 |
2015-12-03 | $23.49 | $23.50 | $23.16 | $23.26 | $17.93 | 321,322 |
2015-12-02 | $23.12 | $23.21 | $22.72 | $22.97 | $17.71 | 286,568 |
2015-12-01 | $22.99 | $23.13 | $22.90 | $23.08 | $17.79 | 328,128 |
2015-11-30 | $23.11 | $23.28 | $22.86 | $22.86 | $17.62 | 595,285 |
2015-11-27 | $23.85 | $23.87 | $23.32 | $23.33 | $17.99 | 219,484 |
2015-11-25 | $24.00 | $24.08 | $23.75 | $23.80 | $18.35 | 921,433 |
2015-11-24 | $24.24 | $24.55 | $24.20 | $24.46 | $18.86 | 343,970 |
2015-11-23 | $24.49 | $24.58 | $24.29 | $24.30 | $18.74 | 2,046,204 |
2015-11-20 | $24.64 | $24.89 | $24.53 | $24.70 | $19.04 | 188,480 |
2015-11-19 | $24.15 | $24.44 | $24.14 | $24.44 | $18.84 | 319,216 |
2015-11-18 | $23.76 | $24.10 | $23.68 | $24.07 | $18.56 | 281,098 |
2015-11-17 | $23.60 | $23.71 | $23.49 | $23.61 | $18.20 | 292,114 |
2015-11-16 | $23.25 | $23.58 | $23.07 | $23.57 | $18.17 | 226,456 |
2015-11-13 | $23.56 | $23.57 | $23.17 | $23.22 | $17.90 | 225,108 |
2015-11-12 | $23.51 | $23.82 | $23.50 | $23.50 | $18.12 | 201,386 |
2015-11-11 | $24.08 | $24.08 | $23.72 | $23.96 | $18.47 | 178,115 |
2015-11-10 | $23.47 | $23.84 | $23.29 | $23.73 | $18.30 | 401,248 |
2015-11-09 | $23.88 | $23.96 | $23.45 | $23.49 | $18.11 | 416,589 |
2015-11-06 | $23.94 | $24.19 | $23.69 | $24.10 | $18.58 | 269,908 |
2015-11-05 | $24.44 | $24.55 | $24.26 | $24.37 | $18.79 | 106,918 |
2015-11-04 | $24.90 | $24.93 | $24.31 | $24.39 | $18.80 | 220,433 |
2015-11-03 | $24.03 | $24.87 | $24.03 | $24.83 | $19.14 | 462,679 |
2015-11-02 | $23.76 | $24.08 | $23.75 | $24.08 | $18.57 | 347,264 |
2015-10-30 | $23.71 | $23.72 | $23.53 | $23.69 | $18.26 | 191,918 |
2015-10-29 | $23.64 | $23.87 | $23.62 | $23.66 | $18.24 | 156,964 |
2015-10-28 | $23.93 | $24.33 | $23.69 | $23.84 | $18.38 | 276,541 |
2015-10-27 | $23.98 | $23.98 | $23.79 | $23.87 | $18.40 | 146,560 |
2015-10-26 | $24.44 | $24.46 | $23.97 | $24.02 | $18.52 | 218,460 |
2015-10-23 | $24.29 | $24.49 | $24.19 | $24.25 | $18.70 | 205,194 |
2015-10-22 | $23.90 | $24.21 | $23.90 | $24.16 | $18.63 | 350,759 |
2015-10-21 | $23.77 | $23.77 | $23.52 | $23.53 | $18.14 | 283,474 |
2015-10-20 | $24.06 | $24.08 | $23.73 | $23.85 | $18.39 | 255,853 |
2015-10-19 | $24.04 | $24.08 | $23.79 | $24.04 | $18.53 | 842,502 |
2015-10-16 | $24.28 | $24.34 | $23.98 | $24.22 | $18.67 | 2,737,810 |
2015-10-15 | $24.20 | $24.34 | $23.78 | $24.34 | $18.77 | 347,893 |
2015-10-14 | $24.05 | $24.26 | $23.88 | $24.05 | $18.54 | 431,800 |
2015-10-13 | $24.34 | $24.41 | $23.92 | $23.95 | $18.47 | 912,377 |
2015-10-12 | $25.20 | $25.20 | $24.74 | $24.74 | $19.07 | 841,067 |
2015-10-09 | $25.01 | $25.28 | $24.88 | $25.05 | $19.31 | 1,550,410 |
2015-10-08 | $24.36 | $24.86 | $24.33 | $24.86 | $19.17 | 522,373 |
2015-10-07 | $24.41 | $24.90 | $24.14 | $24.43 | $18.84 | 625,887 |
2015-10-06 | $23.97 | $24.26 | $23.94 | $24.07 | $18.56 | 577,861 |
2015-10-05 | $23.50 | $23.93 | $23.50 | $23.93 | $18.45 | 537,265 |
2015-10-02 | $22.39 | $23.33 | $22.29 | $23.33 | $17.99 | 1,179,428 |
2015-10-01 | $22.70 | $22.82 | $22.38 | $22.62 | $17.44 | 1,091,601 |
2015-09-30 | $22.52 | $22.62 | $22.32 | $22.61 | $17.43 | 1,132,467 |
2015-09-29 | $21.66 | $22.05 | $21.61 | $21.93 | $16.91 | 1,307,115 |
2015-09-28 | $22.14 | $22.15 | $21.62 | $21.62 | $16.67 | 1,392,337 |
2015-09-25 | $22.73 | $22.75 | $22.30 | $22.36 | $17.24 | 1,275,993 |
2015-09-24 | $21.58 | $22.54 | $21.50 | $22.53 | $17.37 | 1,659,616 |
2015-09-23 | $22.70 | $22.73 | $22.11 | $22.13 | $17.06 | 783,884 |
2015-09-22 | $22.83 | $22.93 | $22.58 | $22.84 | $17.61 | 740,945 |
2015-09-21 | $23.53 | $23.59 | $23.26 | $23.37 | $18.02 | 545,606 |
2015-09-18 | $24.01 | $24.12 | $23.48 | $23.48 | $18.10 | 708,658 |
2015-09-17 | $24.12 | $24.81 | $24.07 | $24.29 | $18.73 | 887,467 |
2015-09-16 | $24.07 | $24.50 | $24.07 | $24.50 | $18.89 | 997,343 |
2015-09-15 | $23.49 | $23.78 | $23.48 | $23.77 | $18.33 | 345,533 |
2015-09-14 | $23.31 | $23.68 | $23.11 | $23.67 | $18.25 | 390,611 |
2015-09-11 | $23.35 | $23.42 | $23.17 | $23.22 | $17.90 | 299,186 |
2015-09-10 | $22.97 | $23.58 | $22.53 | $23.40 | $18.04 | 1,266,965 |
2015-09-09 | $24.04 | $24.20 | $23.54 | $23.56 | $18.16 | 540,815 |
2015-09-08 | $23.82 | $23.89 | $23.57 | $23.68 | $18.26 | 513,595 |
2015-09-04 | $23.76 | $23.89 | $23.27 | $23.29 | $17.96 | 869,113 |
2015-09-03 | $23.67 | $24.25 | $23.65 | $24.15 | $18.62 | 879,745 |
2015-09-02 | $23.88 | $23.93 | $23.41 | $23.82 | $18.36 | 979,070 |
2015-09-01 | $23.77 | $24.07 | $23.53 | $23.58 | $18.18 | 1,531,203 |
2015-08-31 | $23.85 | $24.53 | $23.75 | $24.50 | $18.89 | 820,349 |
2015-08-28 | $24.72 | $25.08 | $24.57 | $24.70 | $19.04 | 1,385,465 |
2015-08-27 | $24.08 | $25.02 | $24.08 | $25.01 | $19.28 | 1,776,303 |
iShares Latin America 40 ETF (ILF) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
The major averages tanked on Thursday, posting their worst session since 2020 after President Trump rolled out a raft of tariffs. What's on CNBC's ra…
cnbc.com April 3, 2025Recent iShares Latin America 40 ETF (ILF) News
Similar Companies to iShares Latin America 40 ETF (ILF) 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 | -- | -- | -- |