iShares MSCI Intl Momentum Factor ET (IMTM) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.32 ($0.45) 1.13%
iShares MSCI Intl Momentum Factor ET - Daily Information
Click for more stock information on iShares MSCI Intl Momentum Factor ET.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.22 |
Previous Close | $40.32 |
High | $40.59 |
Low | $40.17 |
Adjusted Open | $40.22 |
Previous Adjusted Close | $40.32 |
Adjusted High | $40.59 |
Adjusted Low | $40.17 |
About iShares MSCI Intl Momentum Factor ET (IMTM)
The Fund seeks to track the investment results of the MSCI World ex USA Momentum Index (the “Underlying Index”), which consists of stocks exhibiting relatively higher momentum characteristics than the traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”), as determined by MSCI Inc. (the “Index Provider” or “MSCI”). The Parent Index includes equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index is designed to reflect the performance of an equity momentum strategy that emphasizes stocks with high price momentum, while maintaining reasonably high trading liquidity, investment capacity and moderate index turnover. A risk-adjusted price momentum, defined by MSCI as the excess return over the risk-free rate divided by the annualized standard deviation of weekly returns over the past three years, is calculated for each security in the Parent Index over 6- and 12-month time periods. The 6- and 12-month risk-adjusted price momentum calculations are then standardized at +/- 3 standard deviations and translated into an average momentum score. The weight of each Underlying Index constituent is determined by multiplying the security’s momentum score by its market capitalization-weight in the Parent Index. Additionally, each individual issuer is capped at 5%. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 299 companies in the following 22 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent 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 MSCI Intl Momentum Factor ET (IMTM)
Historical Stock Data for iShares MSCI Intl Momentum Factor ET (IMTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $40.22 | $40.59 | $40.17 | $40.32 | $40.32 | 265,616 |
2025-04-16 | $39.96 | $40.25 | $39.71 | $39.87 | $39.87 | 544,048 |
2025-04-15 | $39.76 | $40.13 | $39.76 | $39.94 | $39.94 | 316,117 |
2025-04-14 | $39.24 | $39.64 | $39.12 | $39.47 | $39.47 | 215,444 |
2025-04-11 | $38.18 | $39.06 | $38.05 | $38.98 | $38.98 | 332,707 |
2025-04-10 | $38.02 | $38.28 | $37.15 | $38.00 | $38.00 | 810,340 |
2025-04-09 | $35.99 | $38.82 | $35.81 | $38.67 | $38.67 | 609,351 |
2025-04-08 | $37.47 | $37.48 | $35.65 | $36.03 | $36.03 | 974,915 |
2025-04-07 | $35.56 | $37.48 | $35.35 | $36.01 | $36.01 | 602,682 |
2025-04-04 | $37.90 | $38.01 | $36.73 | $36.78 | $36.78 | 636,504 |
2025-04-03 | $39.71 | $40.10 | $39.48 | $39.51 | $39.51 | 471,067 |
2025-04-02 | $39.78 | $40.35 | $39.74 | $40.35 | $40.35 | 335,938 |
2025-04-01 | $39.91 | $40.21 | $39.72 | $40.12 | $40.12 | 381,556 |
2025-03-31 | $39.57 | $39.97 | $39.44 | $39.94 | $39.94 | 807,472 |
2025-03-28 | $40.40 | $40.41 | $40.08 | $40.10 | $40.10 | 323,424 |
2025-03-27 | $40.41 | $40.62 | $40.32 | $40.55 | $40.55 | 251,913 |
2025-03-26 | $40.82 | $40.85 | $40.39 | $40.47 | $40.47 | 377,025 |
2025-03-25 | $41.03 | $41.11 | $40.95 | $41.06 | $41.06 | 265,503 |
2025-03-24 | $40.77 | $40.88 | $40.68 | $40.78 | $40.78 | 504,220 |
2025-03-21 | $40.55 | $40.72 | $40.46 | $40.60 | $40.60 | 938,962 |
2025-03-20 | $40.52 | $40.87 | $40.51 | $40.79 | $40.79 | 523,633 |
2025-03-19 | $40.77 | $41.23 | $40.69 | $41.11 | $41.11 | 290,458 |
2025-03-18 | $40.84 | $40.86 | $40.57 | $40.84 | $40.84 | 308,455 |
2025-03-17 | $40.54 | $41.01 | $40.53 | $40.99 | $40.99 | 254,651 |
2025-03-14 | $40.02 | $40.49 | $39.97 | $40.49 | $40.49 | 944,012 |
2025-03-13 | $39.80 | $39.82 | $39.53 | $39.66 | $39.66 | 222,487 |
2025-03-12 | $39.98 | $40.11 | $39.66 | $40.04 | $40.04 | 289,324 |
2025-03-11 | $39.65 | $39.75 | $39.22 | $39.57 | $39.57 | 329,894 |
2025-03-10 | $39.98 | $40.04 | $39.30 | $39.62 | $39.62 | 412,416 |
2025-03-07 | $40.42 | $40.82 | $40.27 | $40.80 | $40.80 | 263,243 |
2025-03-06 | $40.70 | $40.99 | $40.42 | $40.43 | $40.43 | 363,060 |
2025-03-05 | $40.53 | $41.11 | $40.43 | $41.08 | $41.08 | 280,864 |
2025-03-04 | $40.02 | $40.61 | $39.62 | $40.13 | $40.13 | 274,193 |
2025-03-03 | $40.71 | $40.82 | $40.09 | $40.31 | $40.31 | 630,359 |
2025-02-28 | $39.68 | $40.04 | $39.53 | $40.04 | $40.04 | 769,601 |
2025-02-27 | $40.17 | $40.17 | $39.72 | $39.74 | $39.74 | 242,304 |
2025-02-26 | $40.21 | $40.52 | $40.11 | $40.21 | $40.21 | 270,947 |
2025-02-25 | $40.19 | $40.23 | $39.81 | $40.09 | $40.09 | 300,728 |
2025-02-24 | $40.17 | $40.20 | $39.83 | $39.91 | $39.91 | 226,629 |
2025-02-21 | $40.49 | $40.49 | $39.97 | $39.98 | $39.98 | 927,776 |
2025-02-20 | $40.53 | $40.66 | $40.36 | $40.56 | $40.56 | 241,291 |
2025-02-19 | $40.48 | $40.52 | $40.32 | $40.50 | $40.50 | 242,262 |
2025-02-18 | $40.75 | $40.89 | $40.70 | $40.87 | $40.87 | 442,822 |
2025-02-14 | $40.69 | $40.69 | $40.47 | $40.47 | $40.47 | 210,383 |
2025-02-13 | $40.24 | $40.60 | $40.20 | $40.60 | $40.60 | 380,069 |
2025-02-12 | $39.78 | $40.25 | $39.74 | $40.19 | $40.19 | 311,599 |
2025-02-11 | $39.73 | $40.02 | $39.71 | $39.97 | $39.97 | 192,184 |
2025-02-10 | $39.76 | $39.87 | $39.70 | $39.77 | $39.77 | 170,103 |
2025-02-07 | $39.88 | $39.89 | $39.45 | $39.54 | $39.54 | 272,227 |
2025-02-06 | $39.71 | $39.86 | $39.67 | $39.84 | $39.84 | 301,113 |
2025-02-05 | $39.50 | $39.73 | $39.43 | $39.72 | $39.72 | 371,312 |
2025-02-04 | $39.05 | $39.32 | $39.05 | $39.29 | $39.29 | 293,342 |
2025-02-03 | $38.51 | $38.91 | $38.42 | $38.78 | $38.78 | 292,971 |
2025-01-31 | $39.47 | $39.67 | $39.12 | $39.21 | $39.21 | 600,867 |
2025-01-30 | $39.41 | $39.66 | $39.32 | $39.49 | $39.49 | 253,756 |
2025-01-29 | $39.01 | $39.14 | $38.90 | $39.01 | $39.01 | 157,206 |
2025-01-28 | $38.89 | $38.98 | $38.73 | $38.94 | $38.94 | 290,763 |
2025-01-27 | $38.84 | $38.98 | $38.78 | $38.98 | $38.98 | 320,324 |
2025-01-24 | $39.13 | $39.32 | $39.13 | $39.23 | $39.23 | 200,912 |
2025-01-23 | $38.76 | $39.07 | $38.76 | $39.02 | $39.02 | 628,780 |
2025-01-22 | $38.80 | $38.83 | $38.66 | $38.67 | $38.67 | 317,282 |
2025-01-21 | $38.31 | $38.68 | $38.31 | $38.68 | $38.68 | 507,551 |
2025-01-17 | $37.88 | $38.05 | $37.80 | $37.80 | $37.80 | 834,884 |
2025-01-16 | $37.74 | $37.88 | $37.64 | $37.72 | $37.72 | 1,100,786 |
2025-01-15 | $37.75 | $37.76 | $37.56 | $37.71 | $37.71 | 899,228 |
2025-01-14 | $37.12 | $37.27 | $37.01 | $37.20 | $37.20 | 1,042,396 |
2025-01-13 | $36.85 | $37.06 | $36.76 | $37.06 | $37.06 | 255,601 |
2025-01-10 | $37.53 | $37.55 | $37.15 | $37.43 | $37.43 | 769,194 |
2025-01-08 | $37.67 | $37.96 | $37.61 | $37.89 | $37.89 | 320,947 |
2025-01-07 | $38.14 | $38.15 | $37.72 | $37.79 | $37.79 | 143,397 |
2025-01-06 | $37.90 | $38.01 | $37.74 | $37.78 | $37.78 | 299,324 |
2025-01-03 | $37.49 | $37.59 | $37.36 | $37.54 | $37.54 | 155,169 |
2025-01-02 | $37.49 | $37.55 | $37.17 | $37.30 | $37.30 | 307,508 |
2024-12-31 | $37.51 | $37.61 | $37.33 | $37.40 | $37.40 | 211,851 |
2024-12-30 | $37.42 | $37.61 | $37.25 | $37.47 | $37.47 | 247,437 |
2024-12-27 | $37.70 | $37.79 | $37.56 | $37.70 | $37.70 | 146,711 |
2024-12-26 | $37.66 | $37.94 | $37.66 | $37.86 | $37.86 | 296,029 |
2024-12-24 | $37.52 | $37.82 | $37.52 | $37.69 | $37.69 | 121,183 |
2024-12-23 | $37.39 | $37.62 | $37.21 | $37.61 | $37.61 | 404,172 |
2024-12-20 | $36.98 | $37.65 | $36.98 | $37.32 | $37.32 | 563,241 |
2024-12-19 | $37.61 | $37.61 | $37.24 | $37.33 | $37.33 | 376,480 |
2024-12-18 | $38.41 | $38.42 | $37.29 | $37.34 | $37.34 | 277,439 |
2024-12-17 | $38.49 | $38.54 | $38.39 | $38.41 | $38.41 | 363,907 |
2024-12-16 | $39.20 | $39.32 | $39.17 | $39.19 | $38.61 | 242,814 |
2024-12-13 | $39.33 | $39.33 | $39.03 | $39.19 | $38.61 | 400,389 |
2024-12-12 | $39.42 | $39.52 | $39.19 | $39.20 | $38.62 | 136,541 |
2024-12-11 | $39.48 | $39.62 | $39.42 | $39.55 | $38.96 | 228,872 |
2024-12-10 | $39.49 | $39.49 | $39.23 | $39.23 | $38.65 | 184,945 |
2024-12-09 | $40.04 | $40.04 | $39.65 | $39.67 | $39.08 | 180,092 |
2024-12-06 | $40.07 | $40.08 | $39.84 | $39.91 | $39.32 | 121,782 |
2024-12-05 | $40.02 | $40.16 | $39.99 | $40.14 | $39.54 | 527,101 |
2024-12-04 | $39.79 | $39.87 | $39.74 | $39.75 | $39.16 | 391,981 |
2024-12-03 | $39.65 | $39.77 | $39.56 | $39.65 | $39.06 | 139,088 |
2024-12-02 | $39.40 | $39.52 | $39.19 | $39.46 | $38.87 | 175,064 |
2024-11-29 | $38.98 | $39.33 | $38.98 | $39.24 | $38.66 | 673,705 |
2024-11-27 | $38.79 | $38.92 | $38.75 | $38.86 | $38.28 | 516,701 |
2024-11-26 | $38.54 | $38.67 | $38.40 | $38.54 | $37.97 | 177,144 |
2024-11-25 | $38.93 | $38.97 | $38.69 | $38.75 | $38.17 | 336,469 |
2024-11-22 | $38.63 | $38.80 | $38.61 | $38.79 | $38.79 | 275,938 |
2024-11-21 | $38.39 | $38.59 | $38.30 | $38.54 | $38.54 | 485,572 |
2024-11-20 | $38.35 | $38.43 | $38.15 | $38.42 | $38.42 | 939,283 |
2024-11-19 | $38.12 | $38.50 | $38.10 | $38.43 | $38.43 | 164,101 |
2024-11-18 | $38.14 | $38.45 | $38.13 | $38.38 | $38.38 | 211,641 |
2024-11-15 | $38.26 | $38.30 | $38.09 | $38.29 | $38.29 | 478,894 |
2024-11-14 | $38.57 | $38.62 | $38.32 | $38.36 | $38.36 | 179,114 |
2024-11-13 | $38.45 | $38.46 | $38.20 | $38.33 | $38.33 | 159,254 |
2024-11-12 | $38.77 | $38.77 | $38.30 | $38.51 | $38.51 | 147,728 |
2024-11-11 | $39.14 | $39.22 | $39.08 | $39.10 | $39.10 | 222,376 |
2024-11-08 | $39.13 | $39.13 | $38.88 | $38.96 | $38.96 | 467,515 |
2024-11-07 | $39.14 | $39.34 | $39.09 | $39.30 | $39.30 | 170,961 |
2024-11-06 | $38.88 | $38.88 | $38.52 | $38.76 | $38.76 | 261,945 |
2024-11-05 | $39.02 | $39.32 | $39.00 | $39.32 | $39.32 | 83,843 |
2024-11-04 | $39.18 | $39.31 | $38.99 | $39.07 | $39.07 | 134,890 |
2024-11-01 | $39.05 | $39.19 | $38.92 | $38.95 | $38.95 | 190,368 |
2024-10-31 | $39.01 | $39.01 | $38.62 | $38.76 | $38.76 | 755,105 |
2024-10-30 | $39.13 | $39.36 | $39.13 | $39.26 | $39.26 | 150,890 |
2024-10-29 | $39.44 | $39.55 | $39.35 | $39.44 | $39.44 | 137,817 |
2024-10-28 | $39.40 | $39.65 | $39.39 | $39.60 | $39.60 | 102,263 |
2024-10-25 | $39.63 | $39.63 | $39.27 | $39.35 | $39.35 | 125,145 |
2024-10-24 | $39.58 | $39.58 | $39.31 | $39.50 | $39.50 | 320,487 |
2024-10-23 | $39.29 | $39.41 | $39.13 | $39.37 | $39.37 | 689,928 |
2024-10-22 | $39.57 | $39.69 | $39.54 | $39.68 | $39.68 | 222,652 |
2024-10-21 | $40.20 | $40.20 | $39.80 | $39.82 | $39.82 | 199,037 |
2024-10-18 | $40.19 | $40.40 | $40.09 | $40.39 | $40.39 | 423,802 |
2024-10-17 | $40.19 | $40.24 | $40.07 | $40.09 | $40.09 | 156,888 |
2024-10-16 | $40.00 | $40.11 | $39.94 | $40.05 | $40.05 | 135,912 |
2024-10-15 | $40.05 | $40.05 | $39.78 | $39.85 | $39.85 | 135,824 |
2024-10-14 | $39.92 | $40.18 | $39.89 | $40.13 | $40.13 | 330,297 |
2024-10-11 | $39.69 | $40.00 | $39.69 | $39.86 | $39.86 | 461,638 |
2024-10-10 | $39.60 | $39.66 | $39.46 | $39.64 | $39.64 | 120,387 |
2024-10-09 | $39.43 | $39.75 | $39.43 | $39.65 | $39.65 | 162,631 |
2024-10-08 | $39.68 | $39.84 | $39.53 | $39.84 | $39.84 | 133,071 |
2024-10-07 | $39.50 | $39.63 | $39.31 | $39.38 | $39.38 | 205,235 |
2024-10-04 | $39.59 | $39.73 | $39.47 | $39.69 | $39.69 | 100,362 |
2024-10-03 | $39.51 | $39.61 | $39.40 | $39.59 | $39.59 | 240,624 |
2024-10-02 | $39.94 | $39.94 | $39.65 | $39.92 | $39.92 | 130,278 |
2024-10-01 | $40.24 | $40.30 | $39.82 | $40.11 | $40.11 | 683,747 |
2024-09-30 | $40.38 | $40.43 | $40.07 | $40.38 | $40.38 | 134,001 |
2024-09-27 | $40.63 | $40.71 | $40.20 | $40.25 | $40.25 | 96,252 |
2024-09-26 | $40.97 | $41.20 | $40.82 | $41.13 | $41.13 | 148,138 |
2024-09-25 | $40.32 | $40.35 | $40.03 | $40.05 | $40.05 | 102,776 |
2024-09-24 | $40.15 | $40.29 | $40.03 | $40.25 | $40.25 | 162,787 |
2024-09-23 | $40.10 | $40.29 | $40.05 | $40.19 | $40.19 | 214,865 |
2024-09-20 | $40.19 | $40.19 | $39.84 | $39.97 | $39.97 | 98,061 |
2024-09-19 | $40.15 | $40.38 | $39.99 | $40.33 | $40.33 | 132,387 |
2024-09-18 | $39.25 | $39.60 | $39.02 | $39.14 | $39.14 | 218,010 |
2024-09-17 | $39.42 | $39.48 | $39.11 | $39.24 | $39.24 | 288,553 |
2024-09-16 | $39.45 | $39.67 | $39.37 | $39.67 | $39.67 | 143,161 |
2024-09-13 | $39.26 | $39.46 | $39.20 | $39.27 | $39.27 | 481,889 |
2024-09-12 | $38.80 | $39.27 | $38.74 | $39.27 | $39.27 | 147,626 |
2024-09-11 | $38.44 | $38.82 | $37.97 | $38.81 | $38.81 | 203,172 |
2024-09-10 | $38.37 | $38.37 | $37.92 | $38.31 | $38.31 | 112,906 |
2024-09-09 | $38.41 | $38.61 | $38.34 | $38.50 | $38.50 | 128,728 |
2024-09-06 | $38.71 | $38.82 | $37.80 | $37.92 | $37.92 | 277,787 |
2024-09-05 | $38.97 | $39.15 | $38.84 | $39.05 | $39.05 | 126,771 |
2024-09-04 | $38.92 | $39.25 | $38.90 | $39.03 | $39.03 | 78,482 |
2024-09-03 | $40.05 | $40.08 | $39.30 | $39.45 | $39.45 | 231,243 |
2024-08-30 | $40.33 | $40.41 | $40.08 | $40.24 | $40.24 | 582,124 |
2024-08-29 | $40.14 | $40.39 | $39.91 | $40.02 | $40.02 | 109,712 |
2024-08-28 | $40.04 | $40.15 | $39.73 | $39.84 | $39.84 | 173,500 |
2024-08-27 | $39.85 | $40.06 | $39.83 | $39.99 | $39.99 | 81,262 |
2024-08-26 | $39.86 | $39.96 | $39.68 | $39.73 | $39.73 | 93,086 |
2024-08-23 | $39.77 | $40.24 | $39.72 | $40.21 | $40.21 | 252,750 |
2024-08-22 | $39.85 | $39.85 | $39.36 | $39.46 | $39.46 | 801,600 |
2024-08-21 | $39.61 | $39.75 | $39.49 | $39.69 | $39.69 | 95,353 |
2024-08-20 | $39.41 | $39.47 | $39.25 | $39.32 | $39.32 | 112,415 |
2024-08-19 | $39.24 | $39.56 | $39.24 | $39.50 | $39.50 | 107,644 |
2024-08-16 | $38.94 | $39.17 | $38.92 | $39.13 | $39.13 | 456,221 |
2024-08-15 | $38.71 | $39.05 | $38.68 | $38.98 | $38.98 | 147,674 |
2024-08-14 | $38.07 | $38.22 | $37.98 | $38.19 | $38.19 | 130,439 |
2024-08-13 | $37.53 | $38.02 | $37.53 | $37.99 | $37.99 | 126,105 |
2024-08-12 | $37.07 | $37.24 | $36.95 | $37.10 | $37.10 | 128,340 |
2024-08-09 | $36.79 | $37.11 | $36.73 | $37.00 | $37.00 | 504,029 |
2024-08-08 | $36.67 | $37.00 | $36.46 | $36.99 | $36.99 | 157,529 |
2024-08-07 | $36.89 | $36.91 | $36.06 | $36.08 | $36.08 | 358,778 |
2024-08-06 | $35.54 | $36.09 | $35.37 | $35.80 | $35.80 | 1,684,109 |
2024-08-05 | $34.65 | $36.02 | $34.65 | $35.70 | $35.70 | 792,487 |
2024-08-02 | $36.79 | $36.83 | $36.15 | $36.54 | $36.54 | 274,499 |
2024-08-01 | $38.74 | $38.86 | $37.74 | $38.00 | $38.00 | 442,140 |
2024-07-31 | $39.45 | $39.66 | $39.30 | $39.57 | $39.57 | 1,375,630 |
2024-07-30 | $38.74 | $38.82 | $38.43 | $38.61 | $38.61 | 743,425 |
2024-07-29 | $38.61 | $38.69 | $38.40 | $38.52 | $38.52 | 421,079 |
2024-07-26 | $38.41 | $38.70 | $38.36 | $38.64 | $38.64 | 238,118 |
2024-07-25 | $38.09 | $38.49 | $37.75 | $38.07 | $38.07 | 293,404 |
2024-07-24 | $39.19 | $39.19 | $38.60 | $38.60 | $38.60 | 198,772 |
2024-07-23 | $39.42 | $39.53 | $39.34 | $39.34 | $39.34 | 656,226 |
2024-07-22 | $39.33 | $39.48 | $39.26 | $39.48 | $39.48 | 192,402 |
2024-07-19 | $39.14 | $39.23 | $39.01 | $39.01 | $39.01 | 323,485 |
2024-07-18 | $39.82 | $39.84 | $39.12 | $39.23 | $39.23 | 186,528 |
2024-07-17 | $40.04 | $40.12 | $39.80 | $39.83 | $39.83 | 293,557 |
2024-07-16 | $40.30 | $40.60 | $40.22 | $40.57 | $40.57 | 223,335 |
2024-07-15 | $40.49 | $40.49 | $40.08 | $40.15 | $40.15 | 159,492 |
2024-07-12 | $40.22 | $40.55 | $40.20 | $40.41 | $40.41 | 161,367 |
2024-07-11 | $40.37 | $40.37 | $39.98 | $40.02 | $40.02 | 324,012 |
2024-07-10 | $39.91 | $40.26 | $39.91 | $40.26 | $40.26 | 216,903 |
2024-07-09 | $39.69 | $39.69 | $39.44 | $39.52 | $39.52 | 117,837 |
2024-07-08 | $39.88 | $39.91 | $39.67 | $39.69 | $39.69 | 133,706 |
2024-07-05 | $39.86 | $39.92 | $39.56 | $39.81 | $39.81 | 125,376 |
2024-07-03 | $39.40 | $39.57 | $39.39 | $39.56 | $39.56 | 264,582 |
2024-07-02 | $38.85 | $39.13 | $38.78 | $39.10 | $39.10 | 369,996 |
2024-07-01 | $39.00 | $39.09 | $38.73 | $38.87 | $38.87 | 607,186 |
2024-06-28 | $38.81 | $38.99 | $38.68 | $38.69 | $38.69 | 853,052 |
2024-06-27 | $38.56 | $38.75 | $38.55 | $38.63 | $38.63 | 153,272 |
2024-06-26 | $38.44 | $38.53 | $38.35 | $38.47 | $38.47 | 191,391 |
2024-06-25 | $38.54 | $38.74 | $38.44 | $38.69 | $38.69 | 250,838 |
2024-06-24 | $38.35 | $38.58 | $38.31 | $38.31 | $38.31 | 169,379 |
2024-06-21 | $38.06 | $38.17 | $37.95 | $38.14 | $38.14 | 935,509 |
2024-06-20 | $38.41 | $38.50 | $38.28 | $38.45 | $38.45 | 1,105,114 |
2024-06-18 | $38.20 | $38.42 | $38.20 | $38.40 | $38.40 | 201,930 |
2024-06-17 | $38.01 | $38.27 | $37.89 | $38.23 | $38.23 | 263,274 |
2024-06-14 | $38.08 | $38.18 | $37.92 | $38.15 | $38.15 | 185,050 |
2024-06-13 | $38.83 | $38.84 | $38.37 | $38.49 | $38.49 | 491,215 |
2024-06-12 | $39.37 | $39.57 | $39.22 | $39.27 | $39.27 | 229,012 |
2024-06-11 | $38.81 | $38.85 | $38.56 | $38.76 | $38.76 | 536,330 |
2024-06-10 | $39.45 | $39.80 | $39.21 | $39.72 | $39.20 | 606,358 |
2024-06-07 | $39.59 | $39.75 | $39.49 | $39.55 | $39.55 | 137,432 |
2024-06-06 | $39.82 | $39.92 | $39.78 | $39.92 | $39.92 | 218,278 |
2024-06-05 | $39.58 | $39.79 | $39.40 | $39.77 | $39.77 | 539,298 |
2024-06-04 | $39.50 | $39.52 | $39.28 | $39.47 | $39.47 | 158,025 |
2024-06-03 | $39.70 | $39.71 | $39.44 | $39.63 | $39.63 | 220,940 |
2024-05-31 | $39.39 | $39.45 | $39.14 | $39.45 | $39.45 | 104,864 |
2024-05-30 | $38.98 | $39.10 | $38.90 | $39.01 | $39.01 | 174,815 |
2024-05-29 | $38.88 | $38.93 | $38.74 | $38.75 | $38.75 | 292,619 |
2024-05-28 | $39.57 | $39.57 | $39.25 | $39.40 | $39.40 | 157,372 |
2024-05-24 | $39.16 | $39.33 | $39.10 | $39.29 | $39.29 | 108,380 |
2024-05-23 | $39.40 | $39.40 | $38.80 | $38.88 | $38.88 | 174,792 |
2024-05-22 | $39.04 | $39.13 | $38.86 | $38.94 | $38.94 | 450,491 |
2024-05-21 | $39.33 | $39.41 | $39.26 | $39.36 | $39.36 | 139,206 |
2024-05-20 | $39.32 | $39.46 | $39.30 | $39.36 | $39.36 | 157,138 |
2024-05-17 | $39.12 | $39.21 | $39.02 | $39.19 | $39.19 | 206,027 |
2024-05-16 | $39.15 | $39.17 | $38.91 | $38.94 | $38.94 | 179,334 |
2024-05-15 | $39.03 | $39.34 | $39.02 | $39.30 | $39.30 | 308,525 |
2024-05-14 | $38.73 | $38.86 | $38.67 | $38.83 | $38.83 | 171,002 |
2024-05-13 | $38.62 | $38.67 | $38.53 | $38.57 | $38.57 | 157,696 |
2024-05-10 | $38.81 | $38.88 | $38.62 | $38.64 | $38.64 | 178,204 |
2024-05-09 | $38.47 | $38.70 | $38.43 | $38.70 | $38.70 | 279,561 |
2024-05-08 | $38.39 | $38.49 | $38.33 | $38.47 | $38.47 | 165,166 |
2024-05-07 | $38.75 | $38.75 | $38.59 | $38.65 | $38.65 | 142,187 |
2024-05-06 | $38.59 | $38.75 | $38.54 | $38.75 | $38.75 | 428,030 |
2024-05-03 | $38.39 | $38.44 | $38.15 | $38.40 | $38.40 | 236,037 |
2024-05-02 | $38.02 | $38.13 | $37.79 | $38.06 | $38.06 | 284,351 |
2024-05-01 | $37.61 | $38.01 | $37.51 | $37.55 | $37.55 | 578,858 |
2024-04-30 | $38.06 | $38.11 | $37.64 | $37.64 | $37.64 | 512,383 |
2024-04-29 | $38.07 | $38.14 | $37.96 | $38.07 | $38.07 | 155,845 |
2024-04-26 | $37.73 | $37.94 | $37.70 | $37.89 | $37.89 | 143,475 |
2024-04-25 | $37.26 | $37.66 | $37.18 | $37.61 | $37.61 | 156,522 |
2024-04-24 | $38.15 | $38.17 | $37.89 | $38.05 | $38.05 | 235,521 |
2024-04-23 | $37.75 | $38.06 | $37.71 | $38.04 | $38.04 | 168,305 |
2024-04-22 | $37.34 | $37.72 | $37.32 | $37.58 | $37.58 | 133,899 |
2024-04-19 | $37.26 | $37.40 | $37.13 | $37.21 | $37.21 | 138,369 |
2024-04-18 | $37.40 | $37.59 | $37.27 | $37.32 | $37.32 | 146,300 |
2024-04-17 | $37.59 | $37.63 | $37.28 | $37.42 | $37.42 | 239,000 |
2024-04-16 | $37.49 | $37.60 | $37.35 | $37.42 | $37.42 | 199,868 |
2024-04-15 | $38.55 | $38.59 | $37.94 | $37.99 | $37.99 | 163,650 |
2024-04-12 | $38.30 | $38.40 | $37.98 | $38.03 | $38.03 | 122,483 |
2024-04-11 | $38.59 | $38.63 | $38.16 | $38.59 | $38.59 | 181,770 |
2024-04-10 | $38.28 | $38.53 | $38.25 | $38.38 | $38.38 | 279,221 |
2024-04-09 | $39.07 | $39.08 | $38.70 | $38.87 | $38.87 | 137,509 |
2024-04-08 | $38.97 | $39.03 | $38.88 | $38.97 | $38.97 | 297,145 |
2024-04-05 | $38.53 | $38.80 | $38.48 | $38.71 | $38.71 | 101,552 |
2024-04-04 | $39.11 | $39.12 | $38.51 | $38.52 | $38.52 | 112,343 |
2024-04-03 | $38.59 | $38.95 | $38.59 | $38.91 | $38.91 | 212,951 |
2024-04-02 | $38.50 | $38.60 | $38.42 | $38.60 | $38.60 | 267,044 |
2024-04-01 | $38.92 | $38.93 | $38.73 | $38.81 | $38.81 | 175,403 |
2024-03-28 | $39.19 | $39.32 | $39.18 | $39.23 | $39.23 | 245,004 |
2024-03-27 | $39.30 | $39.36 | $39.15 | $39.36 | $39.36 | 509,997 |
2024-03-26 | $39.26 | $39.32 | $39.17 | $39.17 | $39.17 | 2,832,709 |
2024-03-25 | $39.04 | $39.19 | $39.03 | $39.09 | $39.09 | 171,181 |
2024-03-22 | $39.27 | $39.29 | $39.16 | $39.21 | $39.21 | 152,001 |
2024-03-21 | $39.17 | $39.30 | $39.13 | $39.24 | $39.24 | 195,728 |
2024-03-20 | $38.70 | $39.06 | $38.65 | $39.06 | $39.06 | 138,501 |
2024-03-19 | $38.58 | $38.78 | $38.52 | $38.70 | $38.70 | 163,532 |
2024-03-18 | $38.57 | $38.57 | $38.44 | $38.50 | $38.50 | 574,545 |
2024-03-15 | $38.33 | $38.37 | $38.18 | $38.33 | $38.33 | 94,380 |
2024-03-14 | $38.45 | $38.45 | $38.02 | $38.16 | $38.16 | 104,607 |
2024-03-13 | $38.30 | $38.41 | $38.25 | $38.32 | $38.32 | 148,826 |
2024-03-12 | $38.04 | $38.39 | $37.96 | $38.39 | $38.39 | 131,850 |
2024-03-11 | $38.11 | $38.11 | $37.92 | $38.03 | $38.03 | 196,515 |
2024-03-08 | $38.87 | $38.91 | $38.56 | $38.61 | $38.61 | 177,335 |
2024-03-07 | $38.58 | $38.81 | $38.55 | $38.76 | $38.76 | 408,496 |
2024-03-06 | $38.33 | $38.45 | $38.25 | $38.31 | $38.31 | 174,367 |
2024-03-05 | $37.98 | $38.10 | $37.75 | $37.84 | $37.84 | 355,796 |
2024-03-04 | $37.71 | $37.87 | $37.71 | $37.78 | $37.78 | 352,912 |
2024-03-01 | $37.59 | $37.82 | $37.49 | $37.79 | $37.79 | 136,051 |
2024-02-29 | $37.39 | $37.40 | $37.08 | $37.25 | $37.25 | 215,024 |
2024-02-28 | $37.14 | $37.18 | $37.08 | $37.14 | $37.14 | 578,263 |
2024-02-27 | $37.19 | $37.35 | $37.19 | $37.30 | $37.30 | 500,681 |
2024-02-26 | $37.32 | $37.32 | $37.18 | $37.27 | $37.27 | 236,135 |
2024-02-23 | $37.19 | $37.32 | $37.19 | $37.25 | $37.25 | 191,331 |
2024-02-22 | $37.00 | $37.15 | $37.00 | $37.13 | $37.13 | 235,602 |
2024-02-21 | $36.44 | $36.51 | $36.37 | $36.51 | $36.51 | 207,868 |
2024-02-20 | $36.65 | $36.67 | $36.47 | $36.58 | $36.58 | 155,449 |
2024-02-16 | $36.28 | $36.53 | $36.24 | $36.40 | $36.40 | 78,229 |
2024-02-15 | $36.09 | $36.32 | $36.09 | $36.31 | $36.31 | 95,675 |
2024-02-14 | $35.76 | $35.96 | $35.72 | $35.96 | $35.96 | 132,113 |
2024-02-13 | $35.69 | $35.75 | $35.44 | $35.56 | $35.56 | 83,778 |
2024-02-12 | $35.77 | $35.99 | $35.77 | $35.87 | $35.87 | 128,816 |
2024-02-09 | $35.69 | $35.85 | $35.63 | $35.82 | $35.82 | 99,659 |
2024-02-08 | $35.62 | $35.64 | $35.46 | $35.62 | $35.62 | 93,004 |
2024-02-07 | $35.70 | $35.82 | $35.70 | $35.78 | $35.78 | 95,256 |
2024-02-06 | $35.42 | $35.59 | $35.42 | $35.59 | $35.59 | 115,659 |
2024-02-05 | $35.34 | $35.45 | $35.17 | $35.37 | $35.37 | 106,245 |
2024-02-02 | $35.45 | $35.53 | $35.32 | $35.51 | $35.51 | 109,613 |
2024-02-01 | $35.44 | $35.70 | $35.33 | $35.70 | $35.70 | 142,834 |
2024-01-31 | $35.61 | $35.68 | $35.22 | $35.34 | $35.34 | 132,915 |
2024-01-30 | $35.20 | $35.32 | $35.18 | $35.30 | $35.30 | 78,177 |
2024-01-29 | $35.04 | $35.27 | $35.00 | $35.24 | $35.24 | 79,561 |
2024-01-26 | $34.92 | $34.99 | $34.90 | $34.92 | $34.92 | 148,622 |
2024-01-25 | $35.12 | $35.12 | $34.89 | $35.01 | $35.01 | 152,839 |
2024-01-24 | $35.23 | $35.25 | $35.04 | $35.05 | $35.05 | 163,491 |
2024-01-23 | $34.59 | $34.77 | $34.59 | $34.74 | $34.74 | 729,444 |
2024-01-22 | $34.95 | $35.05 | $34.91 | $34.95 | $34.95 | 176,977 |
2024-01-19 | $34.60 | $34.78 | $34.52 | $34.78 | $34.78 | 80,094 |
2024-01-18 | $34.48 | $34.69 | $34.47 | $34.68 | $34.68 | 112,492 |
2024-01-17 | $34.19 | $34.33 | $34.11 | $34.30 | $34.30 | 150,701 |
2024-01-16 | $34.69 | $34.73 | $34.45 | $34.55 | $34.55 | 87,229 |
2024-01-12 | $34.92 | $35.03 | $34.83 | $34.88 | $34.88 | 76,915 |
2024-01-11 | $34.67 | $34.79 | $34.37 | $34.66 | $34.66 | 121,360 |
2024-01-10 | $34.45 | $34.62 | $34.45 | $34.58 | $34.58 | 73,158 |
2024-01-09 | $34.17 | $34.25 | $34.14 | $34.20 | $34.20 | 177,219 |
2024-01-08 | $34.17 | $34.53 | $34.17 | $34.50 | $34.50 | 101,941 |
2024-01-05 | $34.03 | $34.38 | $34.01 | $34.09 | $34.09 | 89,637 |
2024-01-04 | $33.79 | $34.08 | $33.79 | $33.89 | $33.89 | 105,806 |
2024-01-03 | $33.65 | $33.84 | $33.59 | $33.71 | $33.71 | 84,744 |
2024-01-02 | $34.00 | $34.08 | $33.86 | $33.88 | $33.88 | 138,618 |
2023-12-29 | $34.26 | $34.38 | $34.21 | $34.29 | $34.29 | 84,561 |
2023-12-28 | $34.28 | $34.40 | $34.22 | $34.24 | $34.24 | 122,333 |
2023-12-27 | $34.23 | $34.27 | $34.09 | $34.27 | $34.27 | 129,553 |
2023-12-26 | $33.90 | $34.13 | $33.90 | $34.06 | $34.06 | 113,302 |
2023-12-22 | $33.96 | $34.08 | $33.91 | $34.00 | $34.00 | 137,544 |
2023-12-21 | $33.69 | $33.89 | $33.65 | $33.89 | $33.89 | 148,016 |
2023-12-20 | $33.69 | $33.78 | $33.33 | $33.34 | $33.34 | 150,385 |
2023-12-19 | $34.01 | $34.07 | $33.95 | $34.00 | $33.64 | 148,601 |
2023-12-18 | $33.83 | $33.87 | $33.69 | $33.80 | $33.44 | 102,192 |
2023-12-15 | $33.98 | $33.98 | $33.68 | $33.68 | $33.33 | 110,081 |
2023-12-14 | $34.00 | $34.21 | $33.94 | $34.10 | $33.74 | 165,070 |
2023-12-13 | $33.84 | $34.27 | $33.65 | $34.25 | $33.89 | 129,267 |
2023-12-12 | $33.62 | $33.78 | $33.55 | $33.78 | $33.42 | 95,496 |
2023-12-11 | $33.61 | $33.74 | $33.61 | $33.71 | $33.36 | 100,992 |
2023-12-08 | $33.41 | $33.62 | $33.41 | $33.61 | $33.61 | 113,913 |
2023-12-07 | $33.49 | $33.69 | $33.33 | $33.62 | $33.62 | 133,976 |
2023-12-06 | $33.65 | $33.74 | $33.41 | $33.43 | $33.43 | 160,801 |
2023-12-05 | $33.32 | $33.41 | $33.29 | $33.31 | $33.31 | 150,692 |
2023-12-04 | $33.47 | $33.57 | $33.39 | $33.49 | $33.49 | 100,075 |
2023-12-01 | $33.54 | $33.88 | $33.52 | $33.86 | $33.86 | 170,064 |
2023-11-30 | $33.48 | $33.54 | $33.38 | $33.47 | $33.47 | 135,455 |
2023-11-29 | $33.56 | $33.62 | $33.42 | $33.50 | $33.50 | 86,191 |
2023-11-28 | $33.40 | $33.61 | $33.39 | $33.52 | $33.52 | 98,740 |
2023-11-27 | $33.57 | $33.65 | $33.48 | $33.53 | $33.53 | 73,218 |
2023-11-24 | $33.48 | $33.63 | $33.48 | $33.63 | $33.63 | 32,330 |
2023-11-22 | $33.37 | $33.43 | $33.27 | $33.42 | $33.42 | 77,375 |
2023-11-21 | $33.44 | $33.47 | $33.28 | $33.34 | $33.34 | 108,421 |
2023-11-20 | $33.26 | $33.50 | $33.26 | $33.47 | $33.47 | 100,285 |
2023-11-17 | $33.16 | $33.27 | $33.08 | $33.25 | $33.25 | 161,478 |
2023-11-16 | $32.73 | $32.89 | $32.68 | $32.82 | $32.82 | 122,382 |
2023-11-15 | $32.88 | $32.94 | $32.76 | $32.80 | $32.80 | 250,285 |
2023-11-14 | $32.63 | $32.91 | $32.62 | $32.85 | $32.85 | 209,302 |
2023-11-13 | $31.90 | $32.16 | $31.82 | $32.12 | $32.12 | 103,808 |
2023-11-10 | $31.81 | $32.02 | $31.61 | $32.01 | $32.01 | 77,605 |
2023-11-09 | $32.05 | $32.15 | $31.80 | $31.81 | $31.81 | 174,331 |
2023-11-08 | $31.84 | $31.96 | $31.71 | $31.83 | $31.83 | 152,967 |
2023-11-07 | $31.80 | $31.93 | $31.77 | $31.88 | $31.88 | 115,895 |
2023-11-06 | $32.07 | $32.13 | $31.98 | $32.04 | $32.04 | 144,810 |
2023-11-03 | $32.10 | $32.24 | $32.00 | $32.15 | $32.15 | 134,384 |
2023-11-02 | $31.83 | $31.90 | $31.72 | $31.90 | $31.90 | 113,073 |
2023-11-01 | $31.08 | $31.32 | $31.02 | $31.32 | $31.32 | 231,820 |
2023-10-31 | $31.01 | $31.03 | $30.85 | $31.01 | $31.01 | 324,629 |
2023-10-30 | $30.81 | $30.92 | $30.73 | $30.91 | $30.91 | 116,497 |
2023-10-27 | $30.69 | $30.75 | $30.38 | $30.44 | $30.44 | 205,840 |
2023-10-26 | $30.68 | $30.74 | $30.42 | $30.50 | $30.50 | 182,098 |
2023-10-25 | $30.94 | $31.06 | $30.80 | $30.84 | $30.84 | 164,701 |
2023-10-24 | $30.86 | $31.00 | $30.82 | $30.98 | $30.98 | 120,147 |
2023-10-23 | $30.62 | $30.99 | $30.53 | $30.78 | $30.78 | 168,489 |
2023-10-20 | $30.88 | $30.95 | $30.70 | $30.71 | $30.71 | 146,143 |
2023-10-19 | $31.12 | $31.27 | $30.92 | $30.99 | $30.99 | 120,410 |
2023-10-18 | $31.44 | $31.46 | $31.16 | $31.22 | $31.22 | 128,125 |
2023-10-17 | $31.48 | $31.84 | $31.45 | $31.68 | $31.68 | 100,451 |
2023-10-16 | $31.52 | $31.67 | $31.44 | $31.66 | $31.66 | 182,616 |
2023-10-13 | $31.62 | $31.70 | $31.36 | $31.43 | $31.43 | 101,281 |
2023-10-12 | $31.97 | $31.97 | $31.56 | $31.68 | $31.68 | 217,983 |
2023-10-11 | $31.93 | $31.98 | $31.76 | $31.95 | $31.95 | 191,605 |
2023-10-10 | $31.72 | $31.91 | $31.71 | $31.75 | $31.75 | 524,592 |
2023-10-09 | $31.10 | $31.39 | $31.10 | $31.36 | $31.36 | 58,583 |
2023-10-06 | $31.05 | $31.53 | $30.91 | $31.47 | $31.47 | 93,861 |
2023-10-05 | $30.99 | $31.12 | $30.88 | $31.10 | $31.10 | 112,349 |
2023-10-04 | $30.79 | $30.82 | $30.57 | $30.76 | $30.76 | 755,934 |
2023-10-03 | $30.82 | $30.90 | $30.61 | $30.71 | $30.71 | 152,716 |
2023-10-02 | $31.32 | $31.32 | $30.97 | $31.10 | $31.10 | 196,881 |
2023-09-29 | $31.86 | $31.86 | $31.41 | $31.48 | $31.48 | 101,593 |
2023-09-28 | $31.39 | $31.72 | $31.39 | $31.62 | $31.62 | 103,596 |
2023-09-27 | $31.52 | $31.54 | $31.17 | $31.37 | $31.37 | 154,463 |
2023-09-26 | $31.59 | $31.64 | $31.38 | $31.42 | $31.42 | 125,584 |
2023-09-25 | $31.69 | $31.83 | $31.59 | $31.81 | $31.81 | 99,610 |
2023-09-22 | $32.13 | $32.24 | $31.96 | $32.00 | $32.00 | 89,226 |
2023-09-21 | $32.16 | $32.23 | $31.97 | $31.97 | $31.97 | 121,688 |
2023-09-20 | $32.68 | $32.85 | $32.46 | $32.49 | $32.49 | 125,425 |
2023-09-19 | $32.56 | $32.62 | $32.45 | $32.55 | $32.55 | 124,648 |
2023-09-18 | $32.48 | $32.58 | $32.39 | $32.54 | $32.54 | 108,407 |
2023-09-15 | $32.81 | $32.92 | $32.66 | $32.67 | $32.67 | 139,440 |
2023-09-14 | $32.57 | $32.77 | $32.55 | $32.73 | $32.73 | 92,946 |
2023-09-13 | $32.34 | $32.46 | $32.27 | $32.31 | $32.31 | 105,243 |
2023-09-12 | $32.38 | $32.56 | $32.38 | $32.46 | $32.46 | 90,107 |
2023-09-11 | $32.48 | $32.63 | $32.41 | $32.59 | $32.59 | 149,777 |
2023-09-08 | $32.18 | $32.31 | $32.17 | $32.21 | $32.21 | 91,172 |
2023-09-07 | $32.22 | $32.29 | $32.14 | $32.23 | $32.23 | 92,493 |
2023-09-06 | $32.36 | $32.41 | $32.17 | $32.28 | $32.28 | 129,204 |
2023-09-05 | $32.59 | $32.62 | $32.41 | $32.42 | $32.42 | 86,029 |
2023-09-01 | $32.96 | $32.98 | $32.58 | $32.69 | $32.69 | 116,592 |
2023-08-31 | $32.79 | $32.82 | $32.55 | $32.65 | $32.65 | 144,273 |
2023-08-30 | $32.86 | $32.96 | $32.78 | $32.84 | $32.84 | 116,680 |
2023-08-29 | $32.38 | $32.86 | $32.35 | $32.85 | $32.85 | 127,169 |
2023-08-28 | $32.29 | $32.45 | $32.29 | $32.45 | $32.45 | 163,705 |
2023-08-25 | $32.06 | $32.20 | $31.84 | $32.11 | $32.11 | 134,621 |
2023-08-24 | $32.21 | $32.27 | $31.90 | $31.90 | $31.90 | 124,457 |
2023-08-23 | $32.06 | $32.39 | $32.06 | $32.34 | $32.34 | 147,941 |
2023-08-22 | $32.12 | $32.16 | $31.97 | $31.98 | $31.98 | 171,461 |
2023-08-21 | $32.03 | $32.08 | $31.87 | $32.05 | $32.05 | 104,762 |
2023-08-18 | $31.70 | $31.95 | $31.67 | $31.89 | $31.89 | 107,545 |
2023-08-17 | $32.27 | $32.30 | $31.91 | $31.95 | $31.95 | 77,267 |
2023-08-16 | $32.31 | $32.42 | $32.17 | $32.18 | $32.18 | 114,217 |
2023-08-15 | $32.59 | $32.61 | $32.37 | $32.42 | $32.42 | 98,997 |
2023-08-14 | $32.61 | $32.82 | $32.53 | $32.79 | $32.79 | 160,753 |
2023-08-11 | $32.91 | $33.02 | $32.84 | $32.92 | $32.92 | 96,706 |
2023-08-10 | $33.32 | $33.52 | $33.08 | $33.13 | $33.13 | 110,248 |
2023-08-09 | $33.01 | $33.10 | $32.93 | $33.02 | $33.02 | 124,091 |
2023-08-08 | $32.80 | $33.04 | $32.76 | $33.02 | $33.02 | 129,870 |
2023-08-07 | $33.01 | $33.09 | $32.87 | $33.08 | $33.08 | 156,250 |
2023-08-04 | $32.84 | $33.12 | $32.77 | $32.81 | $32.81 | 91,027 |
2023-08-03 | $32.51 | $32.77 | $32.48 | $32.69 | $32.69 | 94,505 |
2023-08-02 | $33.01 | $33.04 | $32.74 | $32.78 | $32.78 | 346,674 |
2023-08-01 | $33.45 | $33.55 | $33.33 | $33.42 | $33.42 | 183,951 |
2023-07-31 | $33.85 | $33.95 | $33.82 | $33.83 | $33.83 | 147,525 |
2023-07-28 | $33.74 | $33.91 | $33.73 | $33.80 | $33.80 | 100,765 |
2023-07-27 | $33.75 | $33.75 | $33.41 | $33.46 | $33.46 | 229,820 |
2023-07-26 | $33.21 | $33.52 | $33.20 | $33.43 | $33.43 | 151,736 |
2023-07-25 | $33.32 | $33.52 | $33.32 | $33.43 | $33.43 | 536,100 |
2023-07-24 | $33.31 | $33.50 | $33.31 | $33.41 | $33.41 | 113,249 |
2023-07-21 | $33.55 | $33.59 | $33.46 | $33.53 | $33.53 | 86,039 |
2023-07-20 | $33.55 | $33.62 | $33.42 | $33.47 | $33.47 | 103,249 |
2023-07-19 | $33.65 | $33.70 | $33.52 | $33.62 | $33.62 | 193,977 |
2023-07-18 | $33.55 | $33.77 | $33.54 | $33.74 | $33.74 | 118,863 |
2023-07-17 | $33.42 | $33.59 | $33.40 | $33.54 | $33.54 | 120,432 |
2023-07-14 | $33.78 | $33.80 | $33.63 | $33.66 | $33.66 | 187,990 |
2023-07-13 | $33.66 | $33.84 | $33.66 | $33.79 | $33.79 | 186,665 |
2023-07-12 | $33.03 | $33.32 | $33.01 | $33.28 | $33.28 | 137,763 |
2023-07-11 | $32.52 | $32.67 | $32.45 | $32.67 | $32.67 | 107,983 |
2023-07-10 | $32.26 | $32.44 | $32.26 | $32.42 | $32.42 | 132,288 |
2023-07-07 | $32.17 | $32.45 | $32.12 | $32.31 | $32.31 | 374,964 |
2023-07-06 | $32.18 | $32.19 | $31.89 | $32.07 | $32.07 | 171,582 |
2023-07-05 | $32.83 | $32.83 | $32.66 | $32.71 | $32.71 | 151,131 |
2023-07-03 | $33.04 | $33.11 | $33.02 | $33.07 | $33.07 | 69,653 |
2023-06-30 | $33.07 | $33.22 | $33.05 | $33.20 | $33.20 | 84,523 |
2023-06-29 | $32.63 | $32.74 | $32.60 | $32.72 | $32.72 | 123,051 |
2023-06-28 | $32.72 | $32.81 | $32.68 | $32.76 | $32.76 | 154,405 |
2023-06-27 | $32.49 | $32.74 | $32.49 | $32.74 | $32.74 | 144,412 |
2023-06-26 | $32.39 | $32.49 | $32.39 | $32.42 | $32.42 | 165,985 |
2023-06-23 | $32.29 | $32.46 | $32.25 | $32.39 | $32.39 | 92,356 |
2023-06-22 | $32.85 | $32.98 | $32.85 | $32.95 | $32.95 | 117,541 |
2023-06-21 | $32.99 | $33.19 | $32.94 | $33.10 | $33.10 | 278,618 |
2023-06-20 | $33.05 | $33.11 | $32.94 | $32.99 | $32.99 | 147,562 |
2023-06-16 | $33.57 | $33.58 | $33.37 | $33.38 | $33.38 | 128,216 |
2023-06-15 | $33.07 | $33.40 | $33.02 | $33.38 | $33.38 | 839,416 |
2023-06-14 | $33.12 | $33.21 | $32.90 | $33.03 | $33.03 | 335,933 |
2023-06-13 | $32.95 | $33.01 | $32.85 | $32.91 | $32.91 | 594,463 |
2023-06-12 | $32.62 | $32.64 | $32.51 | $32.61 | $32.61 | 231,757 |
2023-06-09 | $32.49 | $32.51 | $32.36 | $32.45 | $32.45 | 688,993 |
2023-06-08 | $32.25 | $32.46 | $32.25 | $32.46 | $32.46 | 829,771 |
2023-06-07 | $32.28 | $32.39 | $32.07 | $32.11 | $32.11 | 903,867 |
2023-06-06 | $32.64 | $32.87 | $32.64 | $32.84 | $32.41 | 2,081,591 |
2023-06-05 | $32.69 | $32.69 | $32.53 | $32.58 | $32.15 | 824,377 |
2023-06-02 | $32.74 | $32.80 | $32.67 | $32.76 | $32.33 | 187,876 |
2023-06-01 | $32.04 | $32.38 | $32.03 | $32.35 | $31.92 | 246,571 |
2023-05-31 | $31.87 | $31.91 | $31.70 | $31.87 | $31.45 | 242,639 |
2023-05-30 | $32.43 | $32.43 | $32.11 | $32.20 | $31.77 | 433,414 |
2023-05-26 | $32.47 | $32.61 | $32.47 | $32.58 | $32.15 | 247,677 |
2023-05-25 | $32.46 | $32.46 | $32.25 | $32.38 | $31.95 | 289,844 |
2023-05-24 | $32.74 | $32.74 | $32.57 | $32.57 | $32.14 | 441,414 |
2023-05-23 | $33.10 | $33.18 | $33.00 | $33.04 | $32.60 | 758,259 |
2023-05-22 | $33.33 | $33.41 | $33.28 | $33.31 | $32.87 | 1,220,963 |
2023-05-19 | $33.25 | $33.38 | $33.25 | $33.35 | $32.91 | 1,071,861 |
2023-05-18 | $33.23 | $33.23 | $32.99 | $33.18 | $32.74 | 1,712,309 |
2023-05-17 | $33.27 | $33.35 | $33.11 | $33.30 | $32.86 | 2,131,227 |
2023-05-16 | $33.28 | $33.34 | $33.09 | $33.09 | $32.65 | 165,723 |
2023-05-15 | $33.26 | $33.43 | $33.24 | $33.40 | $32.96 | 245,638 |
2023-05-12 | $33.28 | $33.33 | $33.02 | $33.15 | $32.71 | 206,934 |
2023-05-11 | $33.06 | $33.15 | $32.93 | $33.12 | $32.68 | 182,930 |
2023-05-10 | $33.42 | $33.42 | $33.14 | $33.30 | $32.86 | 80,154 |
2023-05-09 | $33.26 | $33.47 | $33.26 | $33.42 | $32.98 | 60,192 |
2023-05-08 | $33.42 | $33.44 | $33.32 | $33.32 | $32.88 | 39,362 |
2023-05-05 | $33.00 | $33.39 | $33.00 | $33.31 | $32.87 | 34,592 |
2023-05-04 | $32.83 | $32.90 | $32.70 | $32.78 | $32.35 | 65,950 |
2023-05-03 | $32.94 | $33.13 | $32.89 | $32.89 | $32.45 | 36,026 |
2023-05-02 | $33.05 | $33.05 | $32.66 | $32.88 | $32.44 | 97,718 |
2023-05-01 | $33.38 | $33.48 | $33.34 | $33.41 | $32.97 | 59,592 |
2023-04-28 | $33.13 | $33.47 | $33.13 | $33.44 | $33.00 | 42,754 |
2023-04-27 | $33.21 | $33.46 | $33.20 | $33.42 | $32.98 | 53,832 |
2023-04-26 | $33.39 | $33.39 | $33.07 | $33.15 | $32.71 | 76,169 |
2023-04-25 | $33.50 | $33.56 | $33.23 | $33.24 | $32.80 | 67,143 |
2023-04-24 | $33.53 | $33.65 | $33.48 | $33.65 | $33.20 | 60,685 |
2023-04-21 | $33.41 | $33.55 | $33.30 | $33.53 | $33.09 | 136,894 |
2023-04-20 | $33.26 | $33.44 | $33.26 | $33.37 | $32.93 | 94,386 |
2023-04-19 | $33.30 | $33.40 | $33.30 | $33.35 | $32.91 | 54,600 |
2023-04-18 | $33.49 | $33.51 | $33.40 | $33.47 | $33.03 | 47,884 |
2023-04-17 | $33.33 | $33.34 | $33.18 | $33.30 | $32.86 | 62,316 |
2023-04-14 | $33.43 | $33.54 | $33.23 | $33.33 | $32.89 | 49,488 |
2023-04-13 | $33.28 | $33.47 | $33.28 | $33.43 | $32.99 | 88,943 |
2023-04-12 | $33.11 | $33.23 | $32.96 | $33.09 | $32.65 | 49,479 |
2023-04-11 | $32.76 | $32.90 | $32.75 | $32.85 | $32.42 | 39,007 |
2023-04-10 | $32.48 | $32.70 | $32.48 | $32.68 | $32.25 | 41,567 |
2023-04-06 | $32.59 | $32.83 | $32.59 | $32.70 | $32.27 | 106,699 |
2023-04-05 | $32.62 | $32.75 | $32.45 | $32.62 | $32.19 | 69,056 |
2023-04-04 | $32.77 | $32.86 | $32.65 | $32.74 | $32.31 | 47,217 |
2023-04-03 | $32.59 | $32.82 | $32.57 | $32.80 | $32.37 | 163,639 |
2023-03-31 | $32.33 | $32.37 | $32.25 | $32.32 | $31.89 | 62,159 |
2023-03-30 | $32.18 | $32.22 | $32.11 | $32.21 | $31.78 | 39,631 |
2023-03-29 | $31.88 | $31.92 | $31.77 | $31.86 | $31.44 | 129,257 |
2023-03-28 | $31.50 | $31.70 | $31.50 | $31.64 | $31.22 | 137,671 |
2023-03-27 | $31.33 | $31.54 | $31.25 | $31.47 | $31.05 | 139,514 |
2023-03-24 | $30.89 | $31.14 | $30.79 | $31.07 | $30.66 | 77,466 |
2023-03-23 | $31.43 | $31.54 | $31.00 | $31.13 | $30.72 | 97,137 |
2023-03-22 | $31.36 | $31.65 | $31.21 | $31.23 | $30.82 | 88,262 |
2023-03-21 | $31.33 | $31.40 | $31.18 | $31.32 | $30.91 | 109,000 |
2023-03-20 | $30.73 | $30.97 | $30.71 | $30.93 | $30.52 | 70,070 |
2023-03-17 | $30.50 | $30.54 | $30.29 | $30.37 | $29.97 | 86,679 |
2023-03-16 | $30.12 | $30.68 | $30.10 | $30.64 | $30.23 | 99,048 |
2023-03-15 | $30.28 | $30.36 | $29.99 | $30.32 | $29.92 | 67,231 |
2023-03-14 | $31.13 | $31.32 | $31.05 | $31.22 | $30.81 | 81,337 |
2023-03-13 | $31.04 | $31.36 | $30.98 | $31.02 | $30.61 | 82,815 |
2023-03-10 | $31.74 | $31.82 | $31.41 | $31.45 | $31.03 | 61,122 |
2023-03-09 | $32.07 | $32.10 | $31.74 | $31.81 | $31.39 | 82,898 |
2023-03-08 | $31.88 | $32.02 | $31.78 | $31.90 | $31.48 | 194,086 |
2023-03-07 | $32.23 | $32.24 | $31.68 | $31.76 | $31.34 | 69,471 |
2023-03-06 | $32.19 | $32.29 | $32.18 | $32.22 | $31.79 | 86,124 |
2023-03-03 | $31.98 | $32.33 | $31.96 | $32.26 | $31.83 | 65,425 |
2023-03-02 | $31.66 | $31.92 | $31.64 | $31.87 | $31.45 | 65,272 |
2023-03-01 | $31.77 | $31.89 | $31.69 | $31.84 | $31.42 | 226,864 |
2023-02-28 | $31.79 | $31.82 | $31.60 | $31.63 | $31.21 | 104,560 |
2023-02-27 | $31.88 | $31.96 | $31.80 | $31.90 | $31.48 | 70,746 |
2023-02-24 | $31.44 | $31.61 | $31.41 | $31.60 | $31.18 | 67,362 |
2023-02-23 | $31.84 | $31.98 | $31.69 | $31.97 | $31.55 | 65,285 |
2023-02-22 | $31.90 | $31.92 | $31.66 | $31.75 | $31.33 | 68,517 |
2023-02-21 | $32.09 | $32.13 | $31.93 | $31.98 | $31.56 | 95,024 |
2023-02-17 | $32.02 | $32.24 | $31.96 | $32.17 | $31.74 | 93,926 |
2023-02-16 | $32.03 | $32.36 | $32.03 | $32.19 | $31.76 | 63,235 |
2023-02-15 | $32.10 | $32.32 | $32.05 | $32.32 | $31.89 | 93,345 |
2023-02-14 | $32.28 | $32.67 | $32.28 | $32.49 | $32.06 | 76,852 |
2023-02-13 | $32.26 | $32.50 | $32.21 | $32.47 | $32.04 | 73,101 |
2023-02-10 | $32.20 | $32.26 | $32.10 | $32.26 | $31.83 | 150,972 |
2023-02-09 | $32.39 | $32.39 | $32.01 | $32.06 | $31.64 | 70,037 |
2023-02-08 | $32.03 | $32.10 | $31.88 | $31.96 | $31.54 | 102,932 |
2023-02-07 | $31.67 | $32.10 | $31.62 | $32.10 | $31.68 | 105,952 |
2023-02-06 | $31.69 | $31.73 | $31.53 | $31.68 | $31.26 | 71,381 |
2023-02-03 | $31.87 | $32.11 | $31.82 | $31.94 | $31.52 | 112,182 |
2023-02-02 | $32.40 | $32.40 | $31.94 | $32.06 | $31.64 | 177,160 |
2023-02-01 | $32.35 | $32.60 | $32.12 | $32.47 | $32.04 | 203,911 |
2023-01-31 | $32.18 | $32.46 | $32.09 | $32.45 | $32.02 | 110,810 |
2023-01-30 | $32.37 | $32.49 | $32.27 | $32.31 | $31.88 | 71,565 |
2023-01-27 | $32.44 | $32.57 | $32.31 | $32.47 | $32.04 | 128,505 |
2023-01-26 | $32.57 | $32.57 | $32.28 | $32.56 | $32.13 | 140,260 |
2023-01-25 | $32.32 | $32.54 | $32.22 | $32.52 | $32.09 | 79,556 |
2023-01-24 | $32.23 | $32.46 | $32.15 | $32.42 | $31.99 | 106,151 |
2023-01-23 | $32.22 | $32.43 | $32.20 | $32.35 | $31.92 | 100,214 |
2023-01-20 | $32.08 | $32.38 | $32.08 | $32.35 | $31.92 | 62,580 |
2023-01-19 | $31.98 | $32.18 | $31.90 | $32.11 | $31.69 | 51,760 |
2023-01-18 | $32.51 | $32.53 | $32.02 | $32.05 | $31.63 | 69,384 |
2023-01-17 | $32.16 | $32.24 | $32.09 | $32.17 | $31.74 | 424,355 |
2023-01-13 | $31.79 | $32.08 | $31.79 | $32.06 | $31.64 | 134,795 |
2023-01-12 | $31.58 | $31.93 | $31.38 | $31.88 | $31.46 | 90,056 |
2023-01-11 | $31.38 | $31.38 | $31.22 | $31.34 | $30.93 | 90,646 |
2023-01-10 | $31.24 | $31.31 | $31.12 | $31.29 | $30.88 | 81,041 |
2023-01-09 | $31.39 | $31.57 | $31.26 | $31.26 | $30.85 | 101,696 |
2023-01-06 | $30.74 | $31.26 | $30.63 | $31.21 | $30.80 | 166,000 |
2023-01-05 | $30.46 | $30.63 | $30.42 | $30.52 | $30.12 | 108,964 |
2023-01-04 | $30.99 | $30.99 | $30.69 | $30.78 | $30.37 | 120,776 |
2023-01-03 | $30.99 | $31.14 | $30.72 | $30.77 | $30.36 | 242,665 |
2022-12-30 | $30.83 | $30.98 | $30.80 | $30.83 | $30.42 | 221,920 |
2022-12-29 | $30.97 | $31.10 | $30.90 | $31.02 | $30.61 | 86,699 |
2022-12-28 | $31.09 | $31.15 | $30.69 | $30.71 | $30.30 | 83,831 |
2022-12-27 | $31.02 | $31.15 | $31.01 | $31.09 | $30.68 | 125,275 |
2022-12-23 | $30.88 | $31.06 | $30.83 | $31.06 | $30.65 | 103,144 |
2022-12-22 | $31.00 | $31.00 | $30.60 | $30.84 | $30.43 | 113,768 |
2022-12-21 | $30.94 | $31.14 | $30.94 | $31.06 | $30.65 | 142,272 |
2022-12-20 | $30.66 | $30.94 | $30.65 | $30.78 | $30.37 | 139,656 |
2022-12-19 | $30.72 | $30.72 | $30.30 | $30.49 | $30.09 | 560,616 |
2022-12-16 | $30.51 | $30.64 | $30.41 | $30.60 | $30.20 | 223,346 |
2022-12-15 | $31.06 | $31.06 | $30.60 | $30.76 | $30.35 | 163,882 |
2022-12-14 | $31.39 | $31.58 | $31.21 | $31.33 | $30.92 | 163,716 |
2022-12-13 | $31.69 | $31.73 | $31.33 | $31.36 | $30.94 | 129,019 |
2022-12-12 | $31.20 | $31.35 | $31.15 | $31.30 | $30.54 | 162,405 |
2022-12-09 | $31.27 | $31.45 | $31.15 | $31.19 | $31.19 | 121,520 |
2022-12-08 | $31.22 | $31.30 | $31.12 | $31.23 | $31.23 | 113,893 |
2022-12-07 | $31.19 | $31.23 | $31.05 | $31.11 | $31.11 | 134,160 |
2022-12-06 | $31.31 | $31.33 | $31.00 | $31.07 | $31.07 | 105,799 |
2022-12-05 | $31.58 | $31.66 | $31.14 | $31.23 | $31.23 | 150,261 |
2022-12-02 | $31.36 | $31.76 | $31.36 | $31.65 | $31.65 | 57,765 |
2022-12-01 | $31.94 | $31.94 | $31.67 | $31.76 | $31.76 | 81,053 |
2022-11-30 | $31.51 | $31.76 | $31.17 | $31.67 | $31.67 | 210,780 |
2022-11-29 | $31.19 | $31.40 | $31.14 | $31.19 | $31.19 | 135,792 |
2022-11-28 | $31.32 | $31.46 | $31.09 | $31.12 | $31.12 | 137,857 |
2022-11-25 | $31.40 | $31.51 | $31.36 | $31.45 | $31.45 | 27,574 |
2022-11-23 | $31.00 | $31.29 | $31.00 | $31.29 | $31.29 | 87,447 |
2022-11-22 | $30.70 | $30.99 | $30.70 | $30.96 | $30.96 | 67,257 |
2022-11-21 | $30.34 | $30.45 | $30.19 | $30.41 | $30.41 | 111,896 |
2022-11-18 | $30.52 | $30.61 | $30.45 | $30.57 | $30.57 | 80,220 |
2022-11-17 | $30.12 | $30.49 | $30.12 | $30.42 | $30.42 | 107,356 |
2022-11-16 | $30.63 | $30.68 | $30.41 | $30.50 | $30.50 | 126,746 |
2022-11-15 | $30.71 | $30.74 | $30.33 | $30.56 | $30.56 | 118,857 |
2022-11-14 | $30.51 | $30.58 | $30.35 | $30.38 | $30.38 | 191,397 |
2022-11-11 | $30.43 | $30.63 | $30.32 | $30.54 | $30.54 | 92,850 |
2022-11-10 | $30.17 | $30.36 | $29.99 | $30.33 | $30.33 | 382,284 |
2022-11-09 | $29.39 | $29.56 | $29.10 | $29.10 | $29.10 | 106,029 |
2022-11-08 | $29.45 | $29.75 | $29.36 | $29.60 | $29.60 | 173,756 |
2022-11-07 | $29.41 | $29.47 | $29.28 | $29.36 | $29.36 | 96,848 |
2022-11-04 | $29.20 | $29.41 | $29.01 | $29.29 | $29.29 | 225,149 |
2022-11-03 | $28.22 | $28.56 | $28.19 | $28.46 | $28.46 | 92,479 |
2022-11-02 | $29.00 | $29.40 | $28.62 | $28.65 | $28.65 | 191,645 |
2022-11-01 | $29.21 | $29.21 | $28.78 | $28.89 | $28.89 | 123,529 |
2022-10-31 | $28.57 | $28.77 | $28.57 | $28.71 | $28.71 | 488,409 |
2022-10-28 | $28.65 | $28.85 | $28.65 | $28.84 | $28.84 | 138,345 |
2022-10-27 | $28.77 | $28.95 | $28.59 | $28.59 | $28.59 | 66,399 |
2022-10-26 | $28.54 | $28.96 | $28.54 | $28.80 | $28.80 | 125,954 |
2022-10-25 | $28.15 | $28.48 | $28.15 | $28.45 | $28.45 | 64,137 |
2022-10-24 | $27.87 | $28.09 | $27.78 | $27.98 | $27.98 | 95,174 |
2022-10-21 | $27.21 | $27.94 | $27.20 | $27.85 | $27.85 | 151,488 |
2022-10-20 | $27.54 | $27.81 | $27.38 | $27.40 | $27.40 | 178,909 |
2022-10-19 | $27.47 | $27.61 | $27.34 | $27.47 | $27.47 | 110,892 |
2022-10-18 | $27.89 | $27.91 | $27.50 | $27.69 | $27.69 | 148,818 |
2022-10-17 | $27.58 | $27.76 | $27.56 | $27.61 | $27.61 | 200,266 |
2022-10-14 | $27.57 | $27.64 | $26.98 | $26.98 | $26.98 | 158,614 |
2022-10-13 | $26.44 | $27.60 | $26.44 | $27.54 | $27.54 | 552,453 |
2022-10-12 | $26.92 | $27.08 | $26.85 | $26.90 | $26.90 | 1,664,747 |
2022-10-11 | $27.13 | $27.43 | $26.94 | $27.02 | $27.02 | 120,117 |
2022-10-10 | $27.34 | $27.41 | $27.15 | $27.22 | $27.22 | 142,012 |
2022-10-07 | $27.60 | $27.69 | $27.34 | $27.42 | $27.42 | 80,383 |
2022-10-06 | $27.83 | $27.96 | $27.66 | $27.71 | $27.71 | 132,148 |
2022-10-05 | $28.14 | $28.40 | $27.96 | $28.20 | $28.20 | 99,166 |
2022-10-04 | $28.16 | $28.53 | $28.15 | $28.49 | $28.49 | 111,378 |
2022-10-03 | $27.28 | $27.65 | $27.24 | $27.55 | $27.55 | 297,785 |
2022-09-30 | $26.98 | $27.24 | $26.85 | $26.86 | $26.86 | 265,964 |
2022-09-29 | $26.99 | $27.15 | $26.75 | $27.04 | $27.04 | 173,023 |
2022-09-28 | $26.70 | $27.36 | $26.62 | $27.24 | $27.24 | 382,537 |
2022-09-27 | $26.82 | $26.94 | $26.45 | $26.61 | $26.61 | 364,038 |
2022-09-26 | $26.81 | $26.98 | $26.46 | $26.63 | $26.63 | 670,733 |
2022-09-23 | $27.52 | $27.52 | $27.00 | $27.09 | $27.09 | 168,063 |
2022-09-22 | $28.27 | $28.27 | $28.02 | $28.15 | $28.15 | 340,352 |
2022-09-21 | $28.62 | $28.69 | $28.18 | $28.20 | $28.20 | 62,881 |
2022-09-20 | $28.53 | $28.60 | $28.39 | $28.57 | $28.57 | 74,379 |
2022-09-19 | $28.70 | $28.97 | $28.67 | $28.91 | $28.91 | 59,212 |
2022-09-16 | $28.76 | $28.93 | $28.66 | $28.81 | $28.81 | 79,453 |
2022-09-15 | $29.11 | $29.29 | $28.98 | $29.02 | $29.02 | 103,597 |
2022-09-14 | $29.33 | $29.46 | $29.18 | $29.36 | $29.36 | 242,877 |
2022-09-13 | $29.57 | $29.76 | $29.18 | $29.24 | $29.24 | 72,548 |
2022-09-12 | $30.01 | $30.24 | $30.01 | $30.08 | $30.08 | 127,345 |
2022-09-09 | $29.59 | $29.79 | $29.59 | $29.75 | $29.75 | 76,426 |
2022-09-08 | $28.66 | $29.07 | $28.66 | $29.06 | $29.06 | 99,120 |
2022-09-07 | $28.64 | $28.98 | $28.54 | $28.94 | $28.94 | 144,008 |
2022-09-06 | $29.13 | $29.16 | $28.86 | $28.90 | $28.90 | 152,323 |
2022-09-02 | $29.31 | $29.51 | $28.94 | $28.99 | $28.99 | 136,905 |
2022-09-01 | $29.05 | $29.10 | $28.81 | $29.02 | $29.02 | 91,558 |
2022-08-31 | $29.63 | $29.69 | $29.43 | $29.46 | $29.46 | 69,485 |
2022-08-30 | $30.07 | $30.09 | $29.74 | $29.78 | $29.78 | 68,339 |
2022-08-29 | $30.08 | $30.31 | $30.08 | $30.20 | $30.20 | 67,705 |
2022-08-26 | $30.88 | $30.92 | $30.23 | $30.26 | $30.26 | 129,288 |
2022-08-25 | $30.59 | $30.87 | $30.59 | $30.85 | $30.85 | 234,551 |
2022-08-24 | $30.38 | $30.61 | $30.38 | $30.54 | $30.54 | 65,660 |
2022-08-23 | $30.30 | $30.62 | $30.30 | $30.50 | $30.50 | 81,283 |
2022-08-22 | $30.41 | $30.42 | $30.29 | $30.35 | $30.35 | 130,738 |
2022-08-19 | $30.57 | $30.61 | $30.48 | $30.56 | $30.56 | 65,985 |
2022-08-18 | $30.83 | $30.84 | $30.70 | $30.80 | $30.80 | 65,838 |
2022-08-17 | $30.70 | $30.94 | $30.66 | $30.83 | $30.83 | 71,834 |
2022-08-16 | $30.76 | $31.00 | $30.76 | $30.91 | $30.91 | 81,301 |
2022-08-15 | $30.67 | $30.86 | $30.61 | $30.85 | $30.85 | 88,746 |
2022-08-12 | $30.84 | $31.11 | $30.80 | $31.09 | $31.09 | 151,103 |
2022-08-11 | $30.95 | $31.03 | $30.84 | $30.89 | $30.89 | 80,177 |
2022-08-10 | $30.88 | $30.96 | $30.73 | $30.83 | $30.83 | 510,859 |
2022-08-09 | $30.43 | $30.51 | $30.29 | $30.36 | $30.36 | 78,318 |
2022-08-08 | $30.44 | $30.57 | $30.32 | $30.38 | $30.38 | 65,708 |
2022-08-05 | $30.05 | $30.31 | $30.05 | $30.30 | $30.30 | 96,856 |
2022-08-04 | $30.36 | $30.46 | $30.29 | $30.42 | $30.42 | 90,074 |
2022-08-03 | $30.59 | $30.59 | $30.32 | $30.40 | $30.40 | 116,048 |
2022-08-02 | $30.82 | $30.82 | $30.49 | $30.53 | $30.53 | 118,128 |
2022-08-01 | $30.86 | $31.02 | $30.77 | $30.89 | $30.89 | 76,541 |
2022-07-29 | $30.62 | $30.94 | $30.62 | $30.86 | $30.86 | 95,498 |
2022-07-28 | $30.49 | $30.68 | $30.25 | $30.66 | $30.66 | 70,944 |
2022-07-27 | $30.18 | $30.60 | $30.09 | $30.46 | $30.46 | 84,686 |
2022-07-26 | $30.11 | $30.16 | $29.94 | $29.99 | $29.99 | 65,360 |
2022-07-25 | $30.09 | $30.17 | $29.97 | $30.14 | $30.14 | 204,382 |
2022-07-22 | $30.08 | $30.08 | $29.68 | $29.84 | $29.84 | 126,952 |
2022-07-21 | $29.69 | $29.89 | $29.54 | $29.87 | $29.87 | 118,575 |
2022-07-20 | $29.82 | $29.87 | $29.59 | $29.73 | $29.73 | 117,093 |
2022-07-19 | $29.75 | $29.94 | $29.74 | $29.94 | $29.94 | 83,945 |
2022-07-18 | $29.54 | $29.62 | $29.21 | $29.28 | $29.28 | 140,355 |
2022-07-15 | $28.90 | $29.14 | $28.81 | $29.14 | $29.14 | 175,889 |
2022-07-14 | $28.50 | $28.65 | $28.27 | $28.59 | $28.59 | 120,161 |
2022-07-13 | $28.84 | $29.30 | $28.84 | $29.14 | $29.14 | 306,704 |
2022-07-12 | $29.22 | $29.36 | $29.11 | $29.18 | $29.18 | 160,005 |
2022-07-11 | $29.33 | $29.44 | $29.23 | $29.26 | $29.26 | 100,343 |
2022-07-08 | $29.51 | $29.67 | $29.36 | $29.57 | $29.57 | 136,223 |
2022-07-07 | $29.41 | $29.60 | $29.41 | $29.60 | $29.60 | 113,919 |
2022-07-06 | $29.12 | $29.20 | $28.90 | $29.16 | $29.16 | 153,726 |
2022-07-05 | $29.16 | $29.27 | $28.87 | $29.23 | $29.23 | 138,027 |
2022-07-01 | $29.62 | $29.96 | $29.37 | $29.93 | $29.93 | 71,315 |
2022-06-30 | $29.68 | $29.98 | $29.56 | $29.93 | $29.93 | 112,951 |
2022-06-29 | $30.56 | $30.56 | $30.11 | $30.11 | $30.11 | 192,054 |
2022-06-28 | $30.54 | $30.62 | $30.18 | $30.18 | $30.18 | 184,166 |
2022-06-27 | $30.13 | $30.43 | $30.09 | $30.32 | $30.32 | 155,018 |
2022-06-24 | $29.77 | $30.16 | $29.77 | $30.11 | $30.11 | 167,514 |
2022-06-23 | $29.64 | $29.64 | $29.18 | $29.42 | $29.42 | 195,706 |
2022-06-22 | $29.61 | $29.88 | $29.53 | $29.65 | $29.65 | 225,859 |
2022-06-21 | $29.96 | $30.12 | $29.80 | $29.93 | $29.93 | 443,166 |
2022-06-17 | $29.66 | $29.78 | $29.27 | $29.44 | $29.44 | 135,517 |
2022-06-16 | $29.76 | $30.07 | $29.66 | $29.84 | $29.84 | 124,989 |
2022-06-15 | $30.30 | $30.54 | $29.80 | $30.39 | $30.39 | 179,997 |
2022-06-14 | $30.30 | $30.40 | $29.75 | $29.96 | $29.96 | 291,553 |
2022-06-13 | $30.59 | $30.65 | $30.25 | $30.35 | $30.35 | 135,399 |
2022-06-10 | $31.21 | $31.35 | $31.08 | $31.23 | $31.23 | 119,941 |
2022-06-09 | $32.31 | $32.36 | $31.84 | $31.84 | $31.84 | 77,192 |
2022-06-08 | $33.05 | $33.20 | $32.89 | $32.99 | $32.51 | 73,062 |
2022-06-07 | $32.94 | $33.41 | $32.94 | $33.38 | $32.89 | 96,639 |
2022-06-06 | $33.42 | $33.43 | $33.11 | $33.19 | $32.70 | 76,616 |
2022-06-03 | $33.10 | $33.27 | $33.04 | $33.15 | $32.66 | 158,421 |
2022-06-02 | $33.15 | $33.48 | $33.05 | $33.45 | $32.96 | 92,858 |
2022-06-01 | $33.37 | $33.39 | $32.84 | $33.01 | $32.53 | 205,548 |
2022-05-31 | $33.34 | $33.44 | $33.17 | $33.21 | $32.72 | 360,131 |
2022-05-27 | $33.05 | $33.32 | $33.05 | $33.31 | $32.82 | 103,067 |
2022-05-26 | $32.54 | $32.84 | $32.54 | $32.79 | $32.31 | 166,954 |
2022-05-25 | $32.09 | $32.49 | $32.09 | $32.36 | $31.89 | 114,337 |
2022-05-24 | $32.27 | $32.42 | $32.11 | $32.28 | $31.81 | 100,436 |
2022-05-23 | $32.19 | $32.53 | $32.12 | $32.49 | $32.01 | 147,175 |
2022-05-20 | $32.05 | $32.05 | $31.37 | $31.80 | $31.33 | 175,937 |
2022-05-19 | $31.26 | $31.91 | $31.26 | $31.65 | $31.19 | 118,039 |
2022-05-18 | $31.97 | $31.98 | $31.35 | $31.43 | $30.97 | 548,246 |
2022-05-17 | $32.16 | $32.32 | $32.00 | $32.32 | $31.85 | 77,528 |
2022-05-16 | $31.47 | $31.77 | $31.32 | $31.57 | $31.11 | 171,592 |
2022-05-13 | $31.08 | $31.63 | $31.08 | $31.57 | $31.11 | 191,301 |
2022-05-12 | $30.56 | $30.94 | $30.29 | $30.67 | $30.22 | 275,888 |
2022-05-11 | $31.03 | $31.51 | $30.74 | $30.80 | $30.35 | 155,430 |
2022-05-10 | $31.29 | $31.34 | $30.69 | $30.97 | $30.52 | 596,834 |
2022-05-09 | $31.37 | $31.37 | $30.72 | $30.75 | $30.30 | 175,950 |
2022-05-06 | $32.07 | $32.15 | $31.72 | $31.97 | $31.50 | 114,785 |
2022-05-05 | $33.02 | $33.03 | $32.06 | $32.33 | $31.86 | 121,300 |
2022-05-04 | $32.85 | $33.53 | $32.55 | $33.47 | $32.98 | 124,115 |
2022-05-03 | $32.64 | $32.94 | $32.60 | $32.83 | $32.35 | 196,134 |
2022-05-02 | $32.45 | $32.67 | $32.10 | $32.58 | $32.10 | 149,407 |
2022-04-29 | $33.17 | $33.44 | $32.60 | $32.62 | $32.14 | 141,246 |
2022-04-28 | $32.74 | $33.17 | $32.42 | $33.09 | $32.60 | 184,339 |
2022-04-27 | $32.42 | $32.73 | $32.36 | $32.49 | $32.01 | 432,542 |
2022-04-26 | $33.08 | $33.08 | $32.28 | $32.28 | $31.81 | 77,644 |
2022-04-25 | $33.13 | $33.39 | $32.80 | $33.38 | $32.89 | 130,360 |
2022-04-22 | $34.17 | $34.17 | $33.53 | $33.58 | $33.09 | 83,984 |
2022-04-21 | $35.20 | $35.20 | $34.26 | $34.29 | $33.79 | 117,130 |
2022-04-20 | $34.90 | $34.96 | $34.68 | $34.78 | $34.27 | 2,211,910 |
2022-04-19 | $34.10 | $34.54 | $34.10 | $34.53 | $34.02 | 101,220 |
2022-04-18 | $34.36 | $34.57 | $34.26 | $34.33 | $33.83 | 137,611 |
2022-04-14 | $34.70 | $34.70 | $34.41 | $34.48 | $33.97 | 92,488 |
2022-04-13 | $34.17 | $34.68 | $34.17 | $34.62 | $34.11 | 94,756 |
2022-04-12 | $34.51 | $34.61 | $34.04 | $34.10 | $33.60 | 141,702 |
2022-04-11 | $34.61 | $34.69 | $34.35 | $34.42 | $33.92 | 127,146 |
2022-04-08 | $34.70 | $34.98 | $34.65 | $34.79 | $34.28 | 78,580 |
2022-04-07 | $34.84 | $35.01 | $34.52 | $34.89 | $34.38 | 58,889 |
2022-04-06 | $34.88 | $35.02 | $34.64 | $34.82 | $34.31 | 70,872 |
2022-04-05 | $35.75 | $35.75 | $35.25 | $35.32 | $34.80 | 74,737 |
2022-04-04 | $35.71 | $35.98 | $35.70 | $35.93 | $35.40 | 61,004 |
2022-04-01 | $35.78 | $35.78 | $35.49 | $35.70 | $35.18 | 74,672 |
2022-03-31 | $35.79 | $35.99 | $35.46 | $35.46 | $34.94 | 61,173 |
2022-03-30 | $36.14 | $36.27 | $35.98 | $36.06 | $35.53 | 52,945 |
2022-03-29 | $36.22 | $36.33 | $35.92 | $36.24 | $35.71 | 113,598 |
2022-03-28 | $35.38 | $35.49 | $35.14 | $35.49 | $34.97 | 102,284 |
2022-03-25 | $35.54 | $35.61 | $35.30 | $35.54 | $35.02 | 93,426 |
2022-03-24 | $35.24 | $35.56 | $35.24 | $35.56 | $35.04 | 42,300 |
2022-03-23 | $35.37 | $35.54 | $35.24 | $35.24 | $34.72 | 70,311 |
2022-03-22 | $35.61 | $35.81 | $35.60 | $35.75 | $35.23 | 84,118 |
2022-03-21 | $35.38 | $35.53 | $35.18 | $35.36 | $34.84 | 94,184 |
2022-03-18 | $34.74 | $35.55 | $34.74 | $35.43 | $34.91 | 88,435 |
2022-03-17 | $34.62 | $35.14 | $34.57 | $35.08 | $34.57 | 149,400 |
2022-03-16 | $34.15 | $34.70 | $33.78 | $34.65 | $34.14 | 118,229 |
2022-03-15 | $33.14 | $33.38 | $32.98 | $33.34 | $32.85 | 133,783 |
2022-03-14 | $33.17 | $33.43 | $32.86 | $32.95 | $32.46 | 471,461 |
2022-03-11 | $33.27 | $33.31 | $32.69 | $32.77 | $32.29 | 87,203 |
2022-03-10 | $32.99 | $33.31 | $32.86 | $33.05 | $32.57 | 252,786 |
2022-03-09 | $33.09 | $33.73 | $32.94 | $33.48 | $32.99 | 136,590 |
2022-03-08 | $32.24 | $32.73 | $31.76 | $32.09 | $31.62 | 181,778 |
2022-03-07 | $32.80 | $32.80 | $31.75 | $31.91 | $31.44 | 253,189 |
2022-03-04 | $32.85 | $32.94 | $32.52 | $32.82 | $32.34 | 204,414 |
2022-03-03 | $34.30 | $34.35 | $33.66 | $33.80 | $33.30 | 254,705 |
2022-03-02 | $34.09 | $34.49 | $34.05 | $34.37 | $33.87 | 224,099 |
2022-03-01 | $34.46 | $34.56 | $33.60 | $33.72 | $33.23 | 115,754 |
2022-02-28 | $34.47 | $34.95 | $34.34 | $34.64 | $34.13 | 112,911 |
2022-02-25 | $34.56 | $35.25 | $34.56 | $35.20 | $34.68 | 95,977 |
2022-02-24 | $33.40 | $34.34 | $33.32 | $34.23 | $33.73 | 127,251 |
2022-02-23 | $35.31 | $35.31 | $34.52 | $34.59 | $34.08 | 198,053 |
2022-02-22 | $35.03 | $35.27 | $34.65 | $34.95 | $34.44 | 135,166 |
2022-02-18 | $35.58 | $35.67 | $35.26 | $35.33 | $34.81 | 74,751 |
2022-02-17 | $35.97 | $35.97 | $35.57 | $35.61 | $35.09 | 112,580 |
2022-02-16 | $35.95 | $36.39 | $35.95 | $36.28 | $35.75 | 239,269 |
2022-02-15 | $35.90 | $36.22 | $35.85 | $36.22 | $35.69 | 89,729 |
2022-02-14 | $35.71 | $35.71 | $35.27 | $35.49 | $34.97 | 93,034 |
2022-02-11 | $36.50 | $36.61 | $35.69 | $35.81 | $35.28 | 70,492 |
2022-02-10 | $36.41 | $37.14 | $36.36 | $36.49 | $35.96 | 117,477 |
2022-02-09 | $36.91 | $37.10 | $36.91 | $37.04 | $36.50 | 101,030 |
2022-02-08 | $36.09 | $36.32 | $35.96 | $36.29 | $35.76 | 99,215 |
2022-02-07 | $36.13 | $36.39 | $36.06 | $36.15 | $35.62 | 127,636 |
2022-02-04 | $36.03 | $36.33 | $35.90 | $36.18 | $35.65 | 109,465 |
2022-02-03 | $36.25 | $36.42 | $36.06 | $36.13 | $35.60 | 113,690 |
2022-02-02 | $36.78 | $36.86 | $36.59 | $36.82 | $36.28 | 103,160 |
2022-02-01 | $36.21 | $36.40 | $36.03 | $36.36 | $35.83 | 96,594 |
2022-01-31 | $35.21 | $35.95 | $35.21 | $35.88 | $35.35 | 216,317 |
2022-01-28 | $34.76 | $35.18 | $34.64 | $35.13 | $34.61 | 78,618 |
2022-01-27 | $35.31 | $35.43 | $34.82 | $34.91 | $34.40 | 117,832 |
2022-01-26 | $35.76 | $35.83 | $35.00 | $35.15 | $34.63 | 198,074 |
2022-01-25 | $34.99 | $35.50 | $34.62 | $35.29 | $34.77 | 130,682 |
2022-01-24 | $35.09 | $35.55 | $34.42 | $35.44 | $34.92 | 220,843 |
2022-01-21 | $36.39 | $36.45 | $35.93 | $35.95 | $35.42 | 201,581 |
2022-01-20 | $36.92 | $37.18 | $36.53 | $36.53 | $35.99 | 208,425 |
2022-01-19 | $37.32 | $37.33 | $36.78 | $36.82 | $36.28 | 986,304 |
2022-01-18 | $37.14 | $37.37 | $37.01 | $37.07 | $36.53 | 142,382 |
2022-01-14 | $37.39 | $37.67 | $37.29 | $37.63 | $37.08 | 295,956 |
2022-01-13 | $38.14 | $38.23 | $37.62 | $37.64 | $37.09 | 122,863 |
2022-01-12 | $37.83 | $38.11 | $37.83 | $38.09 | $37.53 | 77,163 |
2022-01-11 | $37.15 | $37.63 | $37.06 | $37.57 | $37.02 | 89,225 |
2022-01-10 | $37.14 | $37.17 | $36.79 | $37.15 | $36.61 | 100,159 |
2022-01-07 | $37.62 | $37.82 | $37.47 | $37.67 | $37.12 | 101,034 |
2022-01-06 | $37.66 | $37.79 | $37.49 | $37.63 | $37.08 | 276,675 |
2022-01-05 | $38.42 | $38.51 | $37.87 | $37.89 | $37.33 | 111,153 |
2022-01-04 | $38.37 | $38.39 | $38.22 | $38.34 | $37.78 | 157,062 |
2022-01-03 | $38.25 | $38.25 | $37.98 | $38.12 | $37.56 | 437,989 |
2021-12-31 | $38.05 | $38.20 | $37.98 | $38.03 | $37.47 | 56,682 |
2021-12-30 | $38.12 | $38.19 | $37.94 | $38.01 | $37.45 | 117,848 |
2021-12-29 | $38.07 | $38.24 | $38.07 | $38.21 | $37.56 | 99,909 |
2021-12-28 | $38.25 | $38.31 | $38.16 | $38.16 | $37.52 | 120,327 |
2021-12-27 | $37.94 | $38.26 | $37.93 | $38.25 | $37.60 | 88,344 |
2021-12-23 | $37.60 | $37.89 | $37.60 | $37.78 | $37.14 | 94,938 |
2021-12-22 | $37.10 | $37.63 | $37.10 | $37.63 | $36.99 | 132,986 |
2021-12-21 | $36.87 | $37.14 | $36.81 | $37.14 | $36.51 | 113,798 |
2021-12-20 | $36.43 | $36.62 | $36.31 | $36.61 | $35.99 | 215,852 |
2021-12-17 | $37.05 | $37.13 | $36.72 | $36.74 | $36.12 | 164,158 |
2021-12-16 | $37.71 | $37.75 | $37.33 | $37.45 | $36.82 | 254,947 |
2021-12-15 | $37.02 | $37.53 | $36.89 | $37.51 | $36.88 | 132,871 |
2021-12-14 | $36.83 | $37.01 | $36.65 | $36.82 | $36.20 | 129,485 |
2021-12-13 | $37.43 | $37.43 | $37.12 | $37.12 | $36.49 | 75,264 |
2021-12-10 | $39.27 | $39.28 | $39.09 | $39.28 | $38.05 | 191,327 |
2021-12-09 | $39.27 | $39.35 | $39.12 | $39.12 | $37.89 | 313,656 |
2021-12-08 | $39.51 | $39.61 | $39.37 | $39.53 | $38.29 | 69,846 |
2021-12-07 | $39.10 | $39.50 | $39.10 | $39.50 | $38.26 | 87,156 |
2021-12-06 | $38.45 | $38.58 | $38.25 | $38.44 | $37.23 | 88,807 |
2021-12-03 | $38.63 | $38.63 | $37.95 | $38.16 | $36.96 | 60,402 |
2021-12-02 | $38.00 | $38.50 | $38.00 | $38.37 | $37.17 | 60,995 |
2021-12-01 | $38.65 | $38.83 | $37.84 | $37.84 | $36.65 | 72,216 |
2021-11-30 | $38.49 | $38.59 | $37.81 | $38.11 | $36.91 | 83,745 |
2021-11-29 | $38.72 | $38.72 | $38.36 | $38.64 | $37.43 | 53,830 |
2021-11-26 | $38.55 | $38.55 | $38.08 | $38.18 | $36.98 | 34,834 |
2021-11-24 | $39.16 | $39.56 | $39.16 | $39.51 | $38.27 | 61,348 |
2021-11-23 | $39.76 | $39.88 | $39.56 | $39.81 | $38.56 | 36,601 |
2021-11-22 | $40.21 | $40.29 | $39.86 | $39.93 | $38.68 | 83,258 |
2021-11-19 | $40.27 | $40.36 | $40.14 | $40.20 | $38.94 | 49,192 |
2021-11-18 | $40.48 | $40.59 | $40.34 | $40.57 | $39.30 | 88,131 |
2021-11-17 | $40.55 | $40.55 | $40.45 | $40.50 | $39.23 | 29,624 |
2021-11-16 | $40.64 | $40.73 | $40.60 | $40.65 | $39.37 | 36,483 |
2021-11-15 | $40.76 | $40.83 | $40.64 | $40.66 | $39.38 | 59,576 |
2021-11-12 | $40.51 | $40.76 | $40.47 | $40.75 | $39.47 | 74,320 |
2021-11-11 | $40.33 | $40.45 | $40.26 | $40.38 | $39.11 | 51,217 |
2021-11-10 | $40.32 | $40.48 | $39.89 | $39.98 | $38.72 | 56,805 |
2021-11-09 | $40.75 | $40.77 | $40.47 | $40.56 | $39.29 | 57,874 |
2021-11-08 | $40.73 | $40.81 | $40.71 | $40.76 | $39.48 | 54,977 |
2021-11-05 | $40.54 | $40.59 | $40.45 | $40.53 | $39.26 | 23,131 |
2021-11-04 | $40.49 | $40.49 | $40.25 | $40.44 | $39.17 | 31,695 |
2021-11-03 | $40.19 | $40.62 | $40.18 | $40.62 | $39.34 | 48,818 |
2021-11-02 | $40.17 | $40.26 | $40.16 | $40.18 | $38.92 | 48,663 |
2021-11-01 | $40.18 | $40.34 | $40.07 | $40.33 | $39.06 | 57,714 |
2021-10-29 | $39.88 | $39.96 | $39.76 | $39.96 | $38.71 | 84,610 |
2021-10-28 | $39.97 | $40.22 | $39.90 | $40.22 | $38.96 | 57,924 |
2021-10-27 | $39.96 | $40.04 | $39.75 | $39.78 | $38.53 | 53,718 |
2021-10-26 | $40.20 | $40.20 | $39.92 | $40.02 | $38.76 | 81,546 |
2021-10-25 | $39.88 | $40.01 | $39.81 | $39.95 | $38.70 | 210,418 |
2021-10-22 | $39.84 | $40.05 | $39.77 | $39.97 | $38.72 | 42,569 |
2021-10-21 | $39.55 | $39.67 | $39.51 | $39.62 | $38.38 | 55,808 |
2021-10-20 | $39.71 | $39.91 | $39.67 | $39.86 | $38.61 | 138,015 |
2021-10-19 | $39.72 | $39.85 | $39.65 | $39.80 | $38.55 | 56,497 |
2021-10-18 | $39.32 | $39.53 | $39.28 | $39.46 | $38.22 | 66,095 |
2021-10-15 | $39.52 | $39.66 | $39.46 | $39.60 | $38.36 | 55,414 |
2021-10-14 | $39.17 | $39.28 | $39.11 | $39.26 | $38.03 | 37,770 |
2021-10-13 | $38.55 | $38.67 | $38.34 | $38.64 | $37.43 | 54,109 |
2021-10-12 | $38.28 | $38.38 | $38.19 | $38.29 | $37.09 | 67,656 |
2021-10-11 | $38.27 | $38.47 | $38.09 | $38.09 | $36.89 | 74,777 |
2021-10-08 | $38.32 | $38.32 | $38.11 | $38.21 | $37.01 | 41,895 |
2021-10-07 | $38.09 | $38.40 | $38.09 | $38.25 | $37.05 | 59,305 |
2021-10-06 | $37.47 | $37.86 | $37.33 | $37.83 | $36.64 | 48,378 |
2021-10-05 | $37.85 | $38.27 | $37.85 | $38.15 | $36.95 | 60,135 |
2021-10-04 | $38.03 | $38.06 | $37.55 | $37.73 | $36.55 | 54,432 |
2021-10-01 | $38.10 | $38.31 | $37.82 | $38.23 | $37.03 | 126,061 |
2021-09-30 | $38.29 | $38.44 | $38.04 | $38.08 | $36.88 | 57,530 |
2021-09-29 | $38.55 | $38.57 | $38.20 | $38.21 | $37.01 | 109,731 |
2021-09-28 | $38.79 | $38.79 | $38.31 | $38.46 | $37.25 | 94,912 |
2021-09-27 | $39.34 | $39.53 | $39.24 | $39.44 | $38.20 | 73,162 |
2021-09-24 | $39.45 | $39.56 | $39.35 | $39.54 | $38.30 | 29,340 |
2021-09-23 | $39.66 | $39.96 | $39.66 | $39.93 | $38.68 | 43,188 |
2021-09-22 | $39.20 | $39.60 | $39.20 | $39.34 | $38.10 | 77,577 |
2021-09-21 | $39.06 | $39.12 | $38.85 | $38.87 | $37.65 | 78,267 |
2021-09-20 | $38.49 | $38.61 | $38.16 | $38.52 | $37.31 | 87,425 |
2021-09-17 | $40.05 | $40.06 | $39.46 | $39.55 | $38.31 | 74,401 |
2021-09-16 | $40.21 | $40.36 | $40.08 | $40.32 | $39.05 | 32,434 |
2021-09-15 | $40.26 | $40.45 | $40.14 | $40.42 | $39.15 | 43,373 |
2021-09-14 | $40.52 | $40.52 | $40.20 | $40.24 | $38.98 | 61,799 |
2021-09-13 | $40.53 | $40.53 | $40.24 | $40.40 | $39.13 | 93,877 |
2021-09-10 | $40.51 | $40.51 | $40.11 | $40.11 | $38.85 | 52,532 |
2021-09-09 | $40.02 | $40.28 | $40.02 | $40.04 | $38.78 | 122,118 |
2021-09-08 | $40.24 | $40.25 | $39.96 | $40.04 | $38.78 | 50,472 |
2021-09-07 | $40.51 | $40.54 | $40.41 | $40.44 | $39.17 | 63,118 |
2021-09-03 | $40.20 | $40.40 | $40.20 | $40.35 | $39.08 | 59,348 |
2021-09-02 | $40.13 | $40.26 | $40.13 | $40.19 | $38.93 | 66,465 |
2021-09-01 | $39.82 | $40.02 | $39.76 | $39.89 | $38.64 | 95,739 |
2021-08-31 | $39.69 | $39.69 | $39.49 | $39.54 | $38.30 | 84,425 |
2021-08-30 | $39.71 | $39.71 | $39.57 | $39.61 | $38.37 | 160,050 |
2021-08-27 | $39.22 | $39.67 | $39.22 | $39.61 | $38.37 | 64,324 |
2021-08-26 | $39.30 | $39.32 | $39.06 | $39.07 | $37.84 | 66,387 |
2021-08-25 | $39.33 | $39.50 | $39.25 | $39.44 | $38.20 | 74,430 |
2021-08-24 | $39.20 | $39.39 | $39.18 | $39.31 | $38.08 | 56,051 |
2021-08-23 | $38.90 | $39.17 | $38.90 | $39.12 | $37.89 | 53,018 |
2021-08-20 | $38.26 | $38.56 | $38.13 | $38.56 | $37.35 | 52,749 |
2021-08-19 | $38.34 | $38.51 | $38.29 | $38.44 | $37.23 | 46,797 |
2021-08-18 | $39.20 | $39.36 | $39.07 | $39.08 | $37.85 | 66,061 |
2021-08-17 | $39.52 | $39.55 | $39.21 | $39.43 | $38.19 | 49,537 |
2021-08-16 | $39.90 | $39.94 | $39.70 | $39.91 | $38.66 | 45,317 |
2021-08-13 | $40.15 | $40.29 | $40.15 | $40.25 | $38.99 | 54,859 |
2021-08-12 | $40.02 | $40.12 | $39.98 | $40.11 | $38.85 | 38,148 |
2021-08-11 | $40.12 | $40.21 | $40.00 | $40.21 | $38.95 | 41,428 |
2021-08-10 | $39.77 | $39.94 | $39.73 | $39.94 | $38.69 | 42,202 |
2021-08-09 | $39.75 | $39.80 | $39.69 | $39.73 | $38.48 | 84,696 |
2021-08-06 | $39.84 | $39.84 | $39.73 | $39.80 | $38.55 | 43,661 |
2021-08-05 | $39.85 | $39.92 | $39.82 | $39.82 | $38.57 | 38,171 |
2021-08-04 | $39.80 | $39.85 | $39.67 | $39.72 | $38.47 | 44,900 |
2021-08-03 | $39.58 | $39.78 | $39.44 | $39.70 | $38.45 | 79,719 |
2021-08-02 | $39.57 | $39.69 | $39.34 | $39.34 | $38.10 | 70,668 |
2021-07-30 | $39.23 | $39.34 | $39.07 | $39.14 | $37.91 | 47,127 |
2021-07-29 | $39.40 | $39.53 | $39.39 | $39.39 | $38.15 | 94,283 |
2021-07-28 | $38.78 | $39.14 | $38.78 | $39.09 | $37.86 | 419,068 |
2021-07-27 | $38.86 | $38.86 | $38.55 | $38.81 | $37.59 | 71,067 |
2021-07-26 | $38.86 | $39.07 | $38.86 | $39.05 | $37.82 | 94,012 |
2021-07-23 | $38.85 | $38.94 | $38.73 | $38.82 | $37.60 | 37,128 |
2021-07-22 | $38.71 | $38.71 | $38.42 | $38.51 | $37.30 | 30,036 |
2021-07-21 | $37.99 | $38.44 | $37.93 | $38.40 | $37.19 | 51,800 |
2021-07-20 | $37.07 | $37.67 | $37.03 | $37.62 | $36.44 | 286,359 |
2021-07-19 | $37.31 | $37.33 | $37.02 | $37.19 | $36.02 | 240,601 |
2021-07-16 | $38.51 | $38.53 | $38.03 | $38.05 | $36.86 | 38,388 |
2021-07-15 | $38.60 | $38.70 | $38.44 | $38.59 | $37.38 | 41,385 |
2021-07-14 | $39.12 | $39.12 | $38.90 | $38.94 | $37.72 | 37,508 |
2021-07-13 | $38.94 | $38.99 | $38.77 | $38.80 | $37.58 | 203,851 |
2021-07-12 | $38.88 | $39.13 | $38.88 | $39.10 | $37.87 | 28,466 |
2021-07-09 | $38.45 | $38.90 | $38.45 | $38.90 | $37.68 | 72,963 |
2021-07-08 | $37.88 | $38.01 | $37.65 | $37.92 | $36.73 | 50,523 |
2021-07-07 | $38.61 | $38.70 | $38.41 | $38.60 | $37.39 | 37,896 |
2021-07-06 | $38.84 | $38.84 | $38.30 | $38.44 | $37.23 | 48,621 |
2021-07-02 | $38.73 | $38.80 | $38.59 | $38.78 | $37.56 | 36,233 |
2021-07-01 | $38.74 | $38.78 | $38.50 | $38.63 | $37.42 | 305,162 |
2021-06-30 | $38.69 | $38.82 | $38.52 | $38.68 | $37.47 | 75,063 |
2021-06-29 | $39.09 | $39.09 | $38.98 | $39.04 | $37.81 | 53,412 |
2021-06-28 | $39.19 | $39.19 | $38.89 | $38.95 | $37.73 | 54,521 |
2021-06-25 | $39.25 | $39.31 | $39.20 | $39.24 | $38.01 | 42,773 |
2021-06-24 | $39.10 | $39.20 | $39.03 | $39.16 | $37.93 | 43,636 |
2021-06-23 | $38.88 | $38.98 | $38.70 | $38.73 | $37.51 | 54,671 |
2021-06-22 | $38.66 | $39.00 | $38.61 | $38.94 | $37.72 | 67,303 |
2021-06-21 | $38.40 | $38.83 | $38.40 | $38.82 | $37.60 | 116,622 |
2021-06-18 | $38.42 | $38.46 | $38.19 | $38.28 | $37.08 | 42,360 |
2021-06-17 | $39.24 | $39.33 | $38.92 | $39.08 | $37.85 | 63,449 |
2021-06-16 | $39.72 | $39.79 | $39.33 | $39.42 | $38.18 | 95,197 |
2021-06-15 | $39.80 | $39.82 | $39.67 | $39.76 | $38.51 | 52,565 |
2021-06-14 | $39.70 | $39.82 | $39.68 | $39.78 | $38.53 | 75,445 |
2021-06-11 | $39.69 | $39.73 | $39.60 | $39.71 | $38.46 | 30,815 |
2021-06-10 | $39.61 | $39.77 | $39.57 | $39.63 | $38.39 | 60,749 |
2021-06-09 | $40.08 | $40.08 | $39.87 | $39.92 | $38.36 | 58,604 |
2021-06-08 | $40.25 | $40.26 | $40.10 | $40.20 | $38.63 | 51,301 |
2021-06-07 | $40.23 | $40.30 | $40.16 | $40.22 | $38.65 | 35,848 |
2021-06-04 | $40.11 | $40.30 | $40.10 | $40.19 | $38.62 | 149,717 |
2021-06-03 | $39.88 | $39.92 | $39.76 | $39.82 | $38.27 | 90,682 |
2021-06-02 | $40.13 | $40.19 | $40.06 | $40.12 | $38.56 | 62,571 |
2021-06-01 | $40.19 | $40.28 | $40.04 | $40.05 | $38.49 | 43,099 |
2021-05-28 | $39.71 | $39.85 | $39.70 | $39.70 | $38.15 | 42,205 |
2021-05-27 | $39.56 | $39.69 | $39.52 | $39.57 | $38.03 | 48,042 |
2021-05-26 | $39.59 | $39.68 | $39.53 | $39.56 | $38.02 | 49,740 |
2021-05-25 | $39.55 | $39.67 | $39.50 | $39.56 | $38.02 | 104,877 |
2021-05-24 | $39.22 | $39.39 | $39.18 | $39.36 | $37.83 | 90,433 |
2021-05-21 | $39.15 | $39.22 | $38.98 | $39.10 | $37.58 | 91,687 |
2021-05-20 | $38.66 | $39.11 | $38.66 | $39.08 | $37.56 | 38,534 |
2021-05-19 | $38.04 | $38.43 | $38.01 | $38.32 | $36.83 | 56,370 |
2021-05-18 | $38.63 | $38.72 | $38.52 | $38.52 | $37.02 | 64,240 |
2021-05-17 | $38.14 | $38.30 | $38.08 | $38.30 | $36.81 | 157,927 |
2021-05-14 | $38.10 | $38.53 | $38.10 | $38.45 | $36.95 | 45,975 |
2021-05-13 | $37.61 | $37.82 | $37.51 | $37.79 | $36.32 | 78,570 |
2021-05-12 | $38.12 | $38.15 | $37.54 | $37.63 | $36.16 | 158,008 |
2021-05-11 | $38.23 | $38.61 | $38.19 | $38.55 | $37.05 | 121,157 |
2021-05-10 | $39.62 | $39.62 | $39.14 | $39.14 | $37.62 | 260,283 |
2021-05-07 | $39.36 | $39.65 | $39.35 | $39.61 | $38.07 | 39,944 |
2021-05-06 | $39.06 | $39.25 | $38.88 | $39.14 | $37.62 | 51,148 |
2021-05-05 | $39.09 | $39.24 | $39.09 | $39.14 | $37.62 | 30,514 |
2021-05-04 | $38.81 | $38.81 | $38.35 | $38.60 | $37.10 | 52,971 |
2021-05-03 | $39.33 | $39.45 | $39.28 | $39.39 | $37.86 | 53,861 |
2021-04-30 | $39.41 | $39.45 | $38.98 | $39.03 | $37.51 | 65,223 |
2021-04-29 | $39.92 | $39.92 | $39.51 | $39.69 | $38.14 | 110,053 |
2021-04-28 | $39.64 | $39.97 | $39.64 | $39.88 | $38.33 | 95,504 |
2021-04-27 | $39.73 | $39.85 | $39.68 | $39.78 | $38.23 | 50,947 |
2021-04-26 | $39.84 | $39.95 | $39.83 | $39.90 | $38.35 | 72,567 |
2021-04-23 | $39.74 | $40.00 | $39.67 | $39.88 | $38.33 | 298,409 |
2021-04-22 | $39.84 | $39.84 | $39.47 | $39.49 | $37.95 | 387,200 |
2021-04-21 | $39.08 | $39.53 | $39.07 | $39.50 | $37.96 | 54,765 |
2021-04-20 | $39.34 | $39.36 | $38.98 | $39.05 | $37.53 | 54,558 |
2021-04-19 | $39.92 | $39.92 | $39.61 | $39.67 | $38.12 | 57,997 |
2021-04-16 | $39.70 | $39.93 | $39.70 | $39.89 | $38.34 | 55,981 |
2021-04-15 | $39.38 | $39.62 | $39.38 | $39.59 | $38.05 | 59,169 |
2021-04-14 | $39.39 | $39.39 | $39.12 | $39.12 | $37.60 | 90,879 |
2021-04-13 | $39.18 | $39.33 | $39.11 | $39.32 | $37.79 | 63,508 |
2021-04-12 | $38.93 | $38.93 | $38.76 | $38.89 | $37.38 | 81,928 |
2021-04-09 | $39.00 | $39.26 | $39.00 | $39.26 | $37.73 | 54,445 |
2021-04-08 | $38.83 | $39.03 | $38.83 | $39.03 | $37.51 | 58,703 |
2021-04-07 | $38.37 | $38.54 | $38.37 | $38.46 | $36.96 | 54,327 |
2021-04-06 | $38.53 | $38.60 | $38.48 | $38.54 | $37.04 | 78,216 |
2021-04-05 | $38.60 | $38.89 | $38.53 | $38.86 | $37.35 | 94,751 |
2021-04-01 | $38.05 | $38.36 | $38.03 | $38.35 | $36.86 | 85,412 |
2021-03-31 | $37.45 | $37.71 | $37.45 | $37.60 | $36.14 | 74,083 |
2021-03-30 | $37.26 | $37.41 | $37.14 | $37.32 | $35.87 | 45,113 |
2021-03-29 | $37.54 | $37.57 | $37.33 | $37.54 | $36.08 | 43,042 |
2021-03-26 | $37.26 | $37.69 | $37.26 | $37.69 | $36.22 | 37,903 |
2021-03-25 | $36.84 | $37.09 | $36.75 | $37.03 | $35.59 | 43,156 |
2021-03-24 | $37.16 | $37.22 | $36.90 | $36.91 | $35.47 | 50,339 |
2021-03-23 | $37.46 | $37.58 | $37.21 | $37.22 | $35.77 | 54,861 |
2021-03-22 | $37.46 | $37.73 | $37.46 | $37.59 | $36.13 | 81,783 |
2021-03-19 | $37.39 | $37.53 | $37.22 | $37.51 | $36.05 | 56,697 |
2021-03-18 | $37.58 | $37.79 | $37.36 | $37.36 | $35.90 | 45,955 |
2021-03-17 | $37.43 | $37.90 | $37.33 | $37.85 | $36.38 | 84,938 |
2021-03-16 | $37.70 | $37.78 | $37.57 | $37.68 | $36.21 | 68,143 |
2021-03-15 | $37.21 | $37.43 | $37.06 | $37.40 | $35.94 | 126,986 |
2021-03-12 | $37.04 | $37.37 | $37.04 | $37.35 | $35.90 | 76,648 |
2021-03-11 | $37.18 | $37.41 | $37.12 | $37.34 | $35.89 | 140,536 |
2021-03-10 | $36.84 | $36.86 | $36.62 | $36.66 | $35.23 | 173,572 |
2021-03-09 | $36.48 | $36.80 | $36.48 | $36.70 | $35.27 | 196,788 |
2021-03-08 | $36.07 | $36.32 | $35.80 | $35.81 | $34.42 | 225,199 |
2021-03-05 | $36.37 | $36.51 | $35.86 | $36.51 | $35.09 | 150,802 |
2021-03-04 | $36.99 | $37.06 | $36.18 | $36.37 | $34.95 | 133,391 |
2021-03-03 | $37.67 | $37.69 | $37.26 | $37.26 | $35.81 | 72,482 |
2021-03-02 | $38.12 | $38.12 | $37.85 | $37.96 | $36.48 | 98,321 |
2021-03-01 | $37.88 | $38.13 | $37.83 | $38.13 | $36.64 | 80,271 |
2021-02-26 | $37.68 | $37.68 | $37.26 | $37.41 | $35.95 | 107,455 |
2021-02-25 | $38.53 | $38.63 | $37.71 | $37.78 | $36.31 | 90,032 |
2021-02-24 | $38.18 | $38.55 | $38.00 | $38.53 | $37.03 | 333,451 |
2021-02-23 | $38.61 | $38.86 | $38.07 | $38.77 | $37.26 | 98,374 |
2021-02-22 | $39.42 | $39.42 | $38.93 | $39.03 | $37.51 | 619,886 |
2021-02-19 | $39.62 | $39.79 | $39.58 | $39.63 | $38.09 | 74,128 |
2021-02-18 | $39.37 | $39.47 | $39.14 | $39.46 | $37.92 | 81,764 |
2021-02-17 | $39.64 | $39.65 | $39.29 | $39.61 | $38.07 | 90,353 |
2021-02-16 | $40.18 | $40.23 | $39.96 | $40.04 | $38.48 | 170,600 |
2021-02-12 | $39.56 | $39.84 | $39.56 | $39.84 | $38.29 | 96,072 |
2021-02-11 | $39.48 | $39.58 | $39.39 | $39.52 | $37.98 | 152,862 |
2021-02-10 | $39.42 | $39.42 | $38.96 | $39.09 | $37.57 | 97,786 |
2021-02-09 | $39.01 | $39.27 | $39.01 | $39.24 | $37.71 | 62,517 |
2021-02-08 | $38.86 | $38.97 | $38.82 | $38.90 | $37.38 | 290,084 |
2021-02-05 | $38.52 | $38.61 | $38.42 | $38.61 | $37.11 | 113,499 |
2021-02-04 | $38.21 | $38.35 | $38.09 | $38.35 | $36.86 | 98,651 |
2021-02-03 | $38.47 | $38.51 | $38.26 | $38.42 | $36.92 | 100,158 |
2021-02-02 | $38.17 | $38.50 | $38.14 | $38.49 | $36.99 | 158,399 |
2021-02-01 | $37.94 | $38.10 | $37.79 | $38.10 | $36.62 | 107,025 |
2021-01-29 | $37.63 | $37.72 | $37.15 | $37.27 | $35.82 | 126,059 |
2021-01-28 | $37.84 | $38.24 | $37.82 | $38.03 | $36.55 | 159,124 |
2021-01-27 | $38.03 | $38.18 | $37.67 | $37.78 | $36.31 | 100,971 |
2021-01-26 | $39.04 | $39.04 | $38.83 | $38.86 | $37.35 | 113,031 |
2021-01-25 | $38.96 | $39.10 | $38.64 | $39.05 | $37.53 | 168,785 |
2021-01-22 | $38.83 | $39.05 | $38.83 | $39.03 | $37.51 | 118,403 |
2021-01-21 | $39.00 | $39.08 | $38.84 | $39.06 | $37.54 | 86,624 |
2021-01-20 | $38.56 | $38.76 | $38.51 | $38.75 | $37.24 | 191,583 |
2021-01-19 | $38.43 | $38.50 | $38.26 | $38.48 | $36.98 | 324,730 |
2021-01-15 | $38.20 | $38.24 | $37.85 | $37.97 | $36.49 | 140,392 |
2021-01-14 | $38.68 | $38.86 | $38.67 | $38.70 | $37.19 | 104,519 |
2021-01-13 | $38.56 | $38.67 | $38.52 | $38.60 | $37.09 | 59,906 |
2021-01-12 | $38.37 | $38.58 | $38.25 | $38.58 | $37.08 | 79,930 |
2021-01-11 | $38.41 | $38.64 | $38.28 | $38.51 | $37.01 | 96,220 |
2021-01-08 | $38.95 | $39.07 | $38.70 | $39.07 | $37.55 | 159,297 |
2021-01-07 | $38.24 | $38.62 | $38.14 | $38.53 | $37.03 | 302,608 |
2021-01-06 | $38.11 | $38.46 | $38.02 | $38.11 | $36.63 | 293,499 |
2021-01-05 | $38.15 | $38.47 | $38.14 | $38.44 | $36.94 | 161,758 |
2021-01-04 | $38.47 | $38.47 | $37.86 | $38.06 | $36.58 | 135,416 |
2020-12-31 | $37.94 | $37.94 | $37.55 | $37.65 | $36.18 | 73,558 |
2020-12-30 | $38.07 | $38.12 | $37.90 | $37.94 | $36.46 | 71,761 |
2020-12-29 | $38.00 | $38.01 | $37.79 | $37.85 | $36.38 | 146,243 |
2020-12-28 | $37.60 | $37.63 | $37.46 | $37.50 | $36.04 | 96,547 |
2020-12-24 | $37.09 | $37.26 | $37.09 | $37.17 | $35.72 | 126,664 |
2020-12-23 | $37.29 | $37.30 | $37.14 | $37.21 | $35.76 | 68,573 |
2020-12-22 | $36.91 | $37.04 | $36.84 | $37.03 | $35.59 | 107,291 |
2020-12-21 | $36.59 | $37.10 | $36.47 | $37.03 | $35.59 | 105,646 |
2020-12-18 | $37.28 | $37.28 | $37.09 | $37.18 | $35.73 | 56,827 |
2020-12-17 | $37.15 | $37.33 | $37.15 | $37.23 | $35.78 | 52,201 |
2020-12-16 | $36.44 | $36.70 | $36.42 | $36.69 | $35.26 | 92,649 |
2020-12-15 | $36.24 | $36.40 | $36.16 | $36.40 | $34.98 | 145,218 |
2020-12-14 | $36.27 | $36.33 | $36.04 | $36.04 | $34.64 | 421,033 |
2020-12-11 | $36.07 | $36.20 | $35.99 | $36.18 | $34.64 | 137,837 |
2020-12-10 | $35.87 | $36.20 | $35.80 | $36.09 | $34.55 | 128,084 |
2020-12-09 | $36.25 | $36.25 | $35.68 | $35.89 | $34.36 | 153,689 |
2020-12-08 | $35.91 | $36.11 | $35.91 | $36.08 | $34.54 | 115,765 |
2020-12-07 | $35.80 | $35.93 | $35.69 | $35.83 | $34.30 | 444,509 |
2020-12-04 | $35.90 | $35.97 | $35.84 | $35.95 | $34.42 | 38,412 |
2020-12-03 | $36.01 | $36.09 | $35.88 | $35.92 | $34.39 | 50,826 |
2020-12-02 | $35.82 | $36.00 | $35.77 | $35.91 | $34.38 | 247,373 |
2020-12-01 | $36.11 | $36.18 | $35.94 | $36.18 | $34.64 | 204,232 |
2020-11-30 | $36.03 | $36.11 | $35.73 | $35.81 | $34.28 | 60,015 |
2020-11-27 | $35.74 | $35.93 | $35.73 | $35.92 | $34.39 | 22,245 |
2020-11-25 | $35.13 | $35.42 | $35.13 | $35.40 | $33.89 | 40,725 |
2020-11-24 | $35.25 | $35.31 | $35.15 | $35.31 | $33.80 | 76,134 |
2020-11-23 | $35.52 | $35.52 | $35.10 | $35.23 | $33.73 | 107,936 |
2020-11-20 | $35.34 | $35.54 | $35.34 | $35.52 | $34.00 | 61,083 |
2020-11-19 | $35.05 | $35.33 | $35.04 | $35.33 | $33.82 | 65,410 |
2020-11-18 | $35.20 | $35.27 | $34.99 | $35.00 | $33.51 | 94,720 |
2020-11-17 | $35.13 | $35.19 | $35.06 | $35.12 | $33.62 | 100,521 |
2020-11-16 | $35.30 | $35.38 | $35.22 | $35.35 | $33.84 | 105,723 |
2020-11-13 | $35.23 | $35.40 | $35.19 | $35.33 | $33.82 | 55,507 |
2020-11-12 | $35.18 | $35.28 | $34.94 | $35.01 | $33.52 | 152,772 |
2020-11-11 | $35.00 | $35.26 | $35.00 | $35.23 | $33.73 | 77,999 |
2020-11-10 | $34.94 | $34.94 | $34.62 | $34.71 | $33.23 | 82,007 |
2020-11-09 | $36.08 | $36.08 | $35.12 | $35.13 | $33.63 | 151,648 |
2020-11-06 | $35.59 | $35.68 | $35.42 | $35.54 | $34.02 | 87,303 |
2020-11-05 | $35.41 | $35.56 | $35.32 | $35.54 | $34.02 | 129,116 |
2020-11-04 | $34.01 | $34.66 | $34.00 | $34.46 | $32.99 | 73,557 |
2020-11-03 | $33.51 | $33.80 | $33.45 | $33.67 | $32.23 | 93,395 |
2020-11-02 | $33.00 | $33.07 | $32.79 | $33.00 | $31.59 | 71,605 |
2020-10-30 | $32.86 | $32.86 | $32.54 | $32.73 | $31.33 | 191,984 |
2020-10-29 | $32.97 | $33.15 | $32.85 | $33.06 | $31.65 | 164,014 |
2020-10-28 | $33.14 | $33.23 | $32.88 | $32.89 | $31.49 | 167,035 |
2020-10-27 | $33.76 | $33.85 | $33.61 | $33.66 | $32.22 | 109,706 |
2020-10-26 | $33.74 | $33.83 | $33.39 | $33.57 | $32.14 | 106,318 |
2020-10-23 | $34.09 | $34.14 | $33.94 | $34.14 | $32.68 | 169,104 |
2020-10-22 | $34.11 | $34.15 | $33.88 | $34.09 | $32.63 | 258,767 |
2020-10-21 | $34.40 | $34.49 | $34.19 | $34.24 | $32.78 | 68,695 |
2020-10-20 | $34.40 | $34.62 | $34.40 | $34.47 | $33.00 | 113,685 |
2020-10-19 | $34.71 | $34.74 | $34.30 | $34.33 | $32.86 | 88,972 |
2020-10-16 | $34.61 | $34.78 | $34.57 | $34.58 | $33.10 | 78,504 |
2020-10-15 | $34.26 | $34.48 | $34.16 | $34.44 | $32.97 | 49,195 |
2020-10-14 | $35.11 | $35.12 | $34.86 | $34.92 | $33.43 | 129,927 |
2020-10-13 | $34.92 | $35.00 | $34.83 | $34.95 | $33.46 | 94,098 |
2020-10-12 | $34.98 | $35.18 | $34.98 | $35.08 | $33.58 | 51,014 |
2020-10-09 | $34.59 | $34.84 | $34.59 | $34.84 | $33.35 | 67,497 |
2020-10-08 | $34.33 | $34.43 | $34.26 | $34.42 | $32.95 | 107,348 |
2020-10-07 | $34.17 | $34.20 | $34.04 | $34.17 | $32.71 | 73,923 |
2020-10-06 | $34.37 | $34.37 | $33.86 | $33.93 | $32.48 | 65,294 |
2020-10-05 | $34.25 | $34.50 | $34.25 | $34.50 | $33.03 | 106,738 |
2020-10-02 | $33.83 | $34.18 | $33.70 | $34.09 | $32.63 | 99,161 |
2020-10-01 | $34.25 | $34.33 | $34.14 | $34.32 | $32.85 | 208,928 |
2020-09-30 | $34.07 | $34.15 | $33.88 | $33.98 | $32.53 | 107,108 |
2020-09-29 | $34.07 | $34.25 | $34.05 | $34.18 | $32.72 | 379,819 |
2020-09-28 | $33.85 | $33.95 | $33.74 | $33.94 | $32.49 | 233,165 |
2020-09-25 | $33.16 | $33.61 | $33.07 | $33.61 | $32.18 | 272,677 |
2020-09-24 | $33.28 | $33.59 | $33.14 | $33.40 | $31.97 | 100,843 |
2020-09-23 | $33.84 | $33.84 | $33.33 | $33.38 | $31.95 | 70,764 |
2020-09-22 | $33.58 | $33.69 | $33.34 | $33.69 | $32.25 | 127,497 |
2020-09-21 | $33.49 | $33.59 | $33.14 | $33.56 | $32.13 | 175,719 |
2020-09-18 | $34.25 | $34.29 | $34.00 | $34.15 | $32.69 | 99,546 |
2020-09-17 | $33.85 | $34.14 | $33.84 | $34.14 | $32.68 | 67,026 |
2020-09-16 | $34.33 | $34.33 | $34.03 | $34.04 | $32.59 | 173,176 |
2020-09-15 | $34.15 | $34.20 | $34.01 | $34.09 | $32.63 | 54,968 |
2020-09-14 | $33.87 | $33.89 | $33.70 | $33.73 | $32.29 | 55,330 |
2020-09-11 | $33.68 | $33.74 | $33.42 | $33.60 | $32.17 | 63,113 |
2020-09-10 | $33.83 | $33.83 | $33.28 | $33.30 | $31.88 | 157,018 |
2020-09-09 | $33.47 | $33.75 | $33.43 | $33.66 | $32.22 | 52,400 |
2020-09-08 | $32.88 | $33.20 | $32.75 | $32.97 | $31.56 | 166,434 |
2020-09-04 | $33.57 | $33.57 | $32.68 | $33.34 | $31.92 | 221,809 |
2020-09-03 | $34.34 | $34.37 | $33.48 | $33.59 | $32.16 | 192,579 |
2020-09-02 | $34.50 | $34.63 | $34.35 | $34.61 | $33.13 | 573,439 |
2020-09-01 | $34.15 | $34.22 | $34.07 | $34.21 | $32.75 | 38,648 |
2020-08-31 | $33.99 | $34.21 | $33.95 | $34.06 | $32.61 | 44,705 |
2020-08-28 | $34.08 | $34.14 | $33.97 | $34.14 | $32.68 | 65,651 |
2020-08-27 | $34.62 | $34.62 | $33.98 | $34.12 | $32.66 | 35,460 |
2020-08-26 | $34.18 | $34.54 | $34.18 | $34.54 | $33.07 | 113,433 |
2020-08-25 | $34.19 | $34.19 | $33.95 | $34.12 | $32.66 | 25,466 |
2020-08-24 | $34.43 | $34.43 | $34.05 | $34.18 | $32.72 | 459,639 |
2020-08-21 | $33.72 | $33.89 | $33.61 | $33.89 | $32.44 | 33,545 |
2020-08-20 | $33.80 | $34.08 | $33.75 | $34.08 | $32.63 | 332,774 |
2020-08-19 | $34.38 | $34.45 | $34.02 | $34.06 | $32.61 | 51,932 |
2020-08-18 | $34.38 | $34.48 | $34.18 | $34.31 | $32.85 | 487,587 |
2020-08-17 | $33.94 | $34.18 | $33.94 | $34.18 | $32.72 | 178,527 |
2020-08-14 | $33.72 | $33.78 | $33.56 | $33.68 | $32.24 | 266,698 |
2020-08-13 | $33.86 | $34.02 | $33.75 | $33.87 | $32.42 | 326,557 |
2020-08-12 | $33.57 | $33.88 | $33.56 | $33.74 | $32.30 | 61,501 |
2020-08-11 | $33.46 | $33.46 | $33.06 | $33.07 | $31.66 | 58,899 |
2020-08-10 | $33.41 | $33.46 | $33.24 | $33.34 | $31.92 | 71,589 |
2020-08-07 | $33.47 | $33.54 | $33.34 | $33.54 | $32.11 | 147,133 |
2020-08-06 | $33.63 | $33.76 | $33.43 | $33.75 | $32.31 | 386,211 |
2020-08-05 | $33.84 | $33.93 | $33.70 | $33.73 | $32.29 | 74,262 |
2020-08-04 | $33.36 | $33.64 | $33.29 | $33.64 | $32.20 | 44,398 |
2020-08-03 | $33.33 | $33.67 | $33.33 | $33.67 | $32.23 | 65,767 |
2020-07-31 | $33.45 | $33.45 | $32.80 | $32.95 | $31.54 | 83,770 |
2020-07-30 | $33.15 | $33.54 | $33.03 | $33.52 | $32.09 | 117,753 |
2020-07-29 | $33.64 | $33.82 | $33.54 | $33.73 | $32.29 | 78,912 |
2020-07-28 | $33.45 | $33.59 | $33.40 | $33.42 | $31.99 | 89,750 |
2020-07-27 | $33.30 | $33.58 | $33.30 | $33.52 | $32.09 | 113,063 |
2020-07-24 | $32.85 | $33.02 | $32.70 | $32.95 | $31.54 | 91,606 |
2020-07-23 | $33.34 | $33.50 | $33.06 | $33.10 | $31.69 | 54,847 |
2020-07-22 | $33.49 | $33.54 | $33.39 | $33.51 | $32.08 | 78,474 |
2020-07-21 | $33.66 | $33.66 | $33.39 | $33.43 | $32.00 | 125,922 |
2020-07-20 | $33.15 | $33.40 | $33.07 | $33.38 | $31.95 | 57,593 |
2020-07-17 | $32.77 | $32.97 | $32.77 | $32.96 | $31.55 | 1,005,121 |
2020-07-16 | $32.69 | $32.73 | $32.55 | $32.61 | $31.22 | 78,633 |
2020-07-15 | $33.00 | $33.08 | $32.76 | $32.90 | $31.50 | 150,409 |
2020-07-14 | $32.14 | $32.58 | $32.07 | $32.56 | $31.17 | 160,843 |
2020-07-13 | $32.64 | $32.81 | $32.16 | $32.18 | $30.81 | 52,900 |
2020-07-10 | $32.46 | $32.54 | $32.34 | $32.54 | $31.15 | 63,933 |
2020-07-09 | $32.57 | $32.58 | $32.10 | $32.29 | $30.91 | 64,100 |
2020-07-08 | $32.19 | $32.42 | $32.17 | $32.38 | $31.00 | 63,754 |
2020-07-07 | $32.05 | $32.29 | $31.98 | $32.01 | $30.64 | 34,223 |
2020-07-06 | $32.12 | $32.28 | $32.10 | $32.20 | $30.83 | 35,626 |
2020-07-02 | $31.86 | $31.88 | $31.74 | $31.77 | $30.41 | 42,360 |
2020-07-01 | $31.37 | $31.61 | $31.29 | $31.58 | $30.23 | 80,243 |
2020-06-30 | $31.16 | $31.44 | $31.16 | $31.37 | $30.03 | 30,875 |
2020-06-29 | $31.29 | $31.30 | $31.07 | $31.28 | $29.94 | 39,002 |
2020-06-26 | $31.44 | $31.45 | $31.05 | $31.09 | $29.76 | 29,620 |
2020-06-25 | $31.07 | $31.49 | $30.89 | $31.49 | $30.15 | 123,165 |
2020-06-24 | $31.35 | $31.40 | $30.83 | $30.95 | $29.62 | 48,336 |
2020-06-23 | $31.66 | $31.80 | $31.54 | $31.58 | $30.23 | 63,751 |
2020-06-22 | $31.17 | $31.47 | $31.17 | $31.44 | $30.10 | 76,375 |
2020-06-19 | $31.31 | $31.32 | $30.88 | $30.92 | $29.60 | 44,305 |
2020-06-18 | $30.85 | $30.98 | $30.75 | $30.91 | $29.59 | 47,025 |
2020-06-17 | $30.95 | $31.07 | $30.86 | $30.89 | $29.57 | 53,354 |
2020-06-16 | $30.74 | $30.74 | $30.47 | $30.58 | $29.27 | 56,001 |
2020-06-15 | $29.78 | $30.43 | $29.75 | $30.40 | $29.10 | 77,342 |
2020-06-12 | $30.64 | $30.64 | $29.85 | $30.28 | $28.78 | 149,968 |
2020-06-11 | $30.67 | $30.80 | $29.81 | $29.81 | $28.33 | 76,046 |
2020-06-10 | $30.98 | $31.21 | $30.90 | $31.03 | $29.49 | 59,370 |
2020-06-09 | $30.59 | $30.82 | $30.58 | $30.75 | $29.22 | 167,041 |
2020-06-08 | $30.70 | $30.91 | $30.52 | $30.88 | $29.35 | 174,678 |
2020-06-05 | $31.03 | $31.03 | $30.80 | $30.90 | $29.36 | 135,697 |
2020-06-04 | $30.86 | $31.09 | $30.82 | $30.89 | $29.35 | 46,412 |
2020-06-03 | $30.85 | $31.05 | $30.75 | $31.01 | $29.47 | 65,004 |
2020-06-02 | $30.65 | $30.75 | $30.51 | $30.75 | $29.22 | 76,333 |
2020-06-01 | $30.35 | $30.73 | $30.33 | $30.72 | $29.19 | 313,095 |
2020-05-29 | $30.23 | $30.23 | $29.89 | $30.22 | $28.72 | 66,396 |
2020-05-28 | $29.97 | $30.29 | $29.96 | $30.01 | $28.52 | 115,447 |
2020-05-27 | $29.68 | $29.68 | $29.25 | $29.62 | $28.15 | 163,926 |
2020-05-26 | $29.99 | $29.99 | $29.69 | $29.72 | $28.24 | 60,551 |
2020-05-22 | $29.19 | $29.35 | $29.19 | $29.35 | $27.89 | 45,589 |
2020-05-21 | $29.43 | $29.46 | $29.22 | $29.30 | $27.84 | 144,998 |
2020-05-20 | $29.45 | $29.58 | $29.42 | $29.49 | $28.02 | 70,594 |
2020-05-19 | $29.06 | $29.20 | $28.93 | $28.94 | $27.50 | 107,257 |
2020-05-18 | $29.05 | $29.38 | $28.96 | $29.33 | $27.87 | 218,662 |
2020-05-15 | $28.36 | $28.56 | $28.30 | $28.47 | $27.06 | 188,302 |
2020-05-14 | $28.13 | $28.49 | $28.04 | $28.48 | $27.06 | 63,366 |
2020-05-13 | $28.85 | $28.97 | $28.50 | $28.61 | $27.19 | 109,668 |
2020-05-12 | $28.89 | $29.04 | $28.63 | $28.64 | $27.22 | 41,995 |
2020-05-11 | $28.52 | $28.81 | $28.52 | $28.80 | $27.37 | 62,340 |
2020-05-08 | $28.75 | $28.83 | $28.67 | $28.81 | $27.38 | 128,697 |
2020-05-07 | $28.49 | $28.58 | $28.39 | $28.50 | $27.08 | 62,649 |
2020-05-06 | $28.28 | $28.30 | $28.03 | $28.03 | $26.64 | 61,650 |
2020-05-05 | $28.16 | $28.32 | $28.09 | $28.15 | $26.75 | 47,877 |
2020-05-04 | $27.77 | $28.05 | $27.74 | $28.05 | $26.66 | 128,883 |
2020-05-01 | $27.87 | $27.97 | $27.62 | $27.81 | $26.43 | 203,993 |
2020-04-30 | $28.59 | $28.59 | $28.13 | $28.31 | $26.90 | 113,197 |
2020-04-29 | $28.67 | $28.97 | $28.64 | $28.88 | $27.44 | 105,286 |
2020-04-28 | $28.58 | $28.58 | $28.26 | $28.27 | $26.86 | 134,711 |
2020-04-27 | $27.94 | $28.11 | $27.86 | $28.07 | $26.67 | 88,467 |
2020-04-24 | $27.52 | $27.73 | $27.38 | $27.68 | $26.30 | 95,833 |
2020-04-23 | $27.59 | $27.79 | $27.22 | $27.31 | $25.95 | 112,232 |
2020-04-22 | $27.44 | $27.49 | $27.25 | $27.43 | $26.07 | 67,784 |
2020-04-21 | $27.10 | $27.21 | $26.77 | $26.90 | $25.56 | 179,950 |
2020-04-20 | $27.52 | $27.88 | $27.31 | $27.44 | $26.08 | 282,519 |
2020-04-17 | $27.71 | $27.89 | $27.58 | $27.89 | $26.50 | 241,994 |
2020-04-16 | $27.08 | $27.15 | $26.77 | $27.11 | $25.76 | 135,901 |
2020-04-15 | $27.02 | $27.16 | $26.90 | $27.01 | $25.67 | 69,807 |
2020-04-14 | $27.72 | $27.83 | $27.60 | $27.77 | $26.39 | 164,237 |
2020-04-13 | $27.23 | $27.30 | $26.92 | $27.20 | $25.85 | 89,968 |
2020-04-09 | $27.30 | $27.53 | $27.19 | $27.49 | $26.12 | 89,302 |
2020-04-08 | $26.65 | $27.00 | $26.47 | $26.92 | $25.58 | 208,049 |
2020-04-07 | $27.25 | $27.25 | $26.48 | $26.55 | $25.23 | 116,373 |
2020-04-06 | $25.91 | $26.57 | $25.91 | $26.50 | $25.18 | 321,182 |
2020-04-03 | $25.21 | $25.30 | $24.90 | $25.12 | $23.87 | 108,707 |
2020-04-02 | $25.24 | $25.61 | $25.03 | $25.60 | $24.33 | 93,810 |
2020-04-01 | $25.61 | $25.76 | $25.25 | $25.28 | $24.02 | 296,236 |
2020-03-31 | $26.40 | $26.70 | $26.19 | $26.46 | $25.14 | 391,818 |
2020-03-30 | $26.14 | $26.86 | $26.11 | $26.75 | $25.42 | 546,701 |
2020-03-27 | $25.71 | $26.39 | $25.62 | $26.00 | $24.71 | 91,837 |
2020-03-26 | $25.65 | $26.78 | $25.65 | $26.78 | $25.45 | 137,172 |
2020-03-25 | $24.94 | $25.92 | $24.67 | $25.47 | $24.20 | 88,704 |
2020-03-24 | $24.37 | $24.78 | $24.21 | $24.67 | $23.44 | 101,094 |
2020-03-23 | $23.33 | $23.55 | $22.77 | $22.91 | $21.77 | 157,131 |
2020-03-20 | $24.05 | $24.34 | $23.12 | $23.12 | $21.97 | 146,612 |
2020-03-19 | $23.12 | $23.98 | $22.95 | $23.57 | $22.40 | 211,482 |
2020-03-18 | $23.00 | $23.73 | $22.50 | $23.06 | $21.91 | 197,970 |
2020-03-17 | $23.72 | $24.72 | $23.36 | $24.41 | $23.20 | 259,532 |
2020-03-16 | $22.75 | $24.14 | $22.23 | $23.42 | $22.26 | 467,124 |
2020-03-13 | $26.00 | $26.04 | $24.36 | $25.93 | $24.64 | 139,210 |
2020-03-12 | $25.26 | $25.26 | $24.24 | $24.45 | $23.23 | 170,429 |
2020-03-11 | $28.16 | $28.16 | $27.20 | $27.38 | $26.02 | 75,999 |
2020-03-10 | $28.85 | $28.89 | $27.95 | $28.82 | $27.39 | 161,566 |
2020-03-09 | $28.45 | $28.92 | $27.98 | $28.06 | $26.67 | 124,619 |
2020-03-06 | $29.94 | $30.10 | $29.78 | $30.10 | $28.60 | 39,331 |
2020-03-05 | $30.59 | $30.85 | $30.38 | $30.49 | $28.97 | 199,718 |
2020-03-04 | $30.78 | $31.24 | $30.43 | $31.18 | $29.63 | 398,172 |
2020-03-03 | $30.40 | $30.66 | $29.93 | $30.11 | $28.61 | 992,801 |
2020-03-02 | $29.60 | $30.12 | $29.41 | $30.08 | $28.59 | 244,353 |
2020-02-28 | $29.00 | $29.32 | $28.67 | $29.30 | $27.84 | 164,849 |
2020-02-27 | $30.15 | $30.41 | $29.75 | $29.75 | $28.27 | 34,379 |
2020-02-26 | $30.73 | $30.99 | $30.54 | $30.54 | $29.02 | 21,456 |
2020-02-25 | $31.13 | $31.15 | $30.51 | $30.51 | $28.99 | 29,504 |
2020-02-24 | $31.10 | $31.31 | $31.04 | $31.04 | $29.50 | 127,733 |
2020-02-21 | $32.29 | $32.38 | $32.19 | $32.30 | $30.69 | 29,490 |
2020-02-20 | $32.48 | $32.54 | $32.19 | $32.41 | $30.80 | 48,037 |
2020-02-19 | $32.56 | $32.66 | $32.54 | $32.63 | $31.01 | 160,651 |
2020-02-18 | $32.25 | $32.40 | $32.25 | $32.38 | $30.77 | 78,182 |
2020-02-14 | $32.38 | $32.45 | $32.33 | $32.37 | $30.76 | 33,432 |
2020-02-13 | $32.27 | $32.46 | $32.24 | $32.41 | $30.80 | 35,420 |
2020-02-12 | $32.47 | $32.53 | $32.44 | $32.52 | $30.90 | 19,815 |
2020-02-11 | $32.41 | $32.51 | $32.36 | $32.42 | $30.81 | 35,556 |
2020-02-10 | $32.23 | $32.32 | $32.20 | $32.27 | $30.67 | 53,120 |
2020-02-07 | $32.22 | $32.29 | $32.13 | $32.13 | $30.53 | 32,362 |
2020-02-06 | $32.39 | $32.45 | $32.30 | $32.45 | $30.84 | 22,497 |
2020-02-05 | $32.37 | $32.37 | $32.19 | $32.33 | $30.72 | 65,898 |
2020-02-04 | $31.98 | $32.13 | $31.98 | $32.07 | $30.48 | 47,569 |
2020-02-03 | $31.58 | $31.76 | $31.58 | $31.65 | $30.07 | 166,945 |
2020-01-31 | $31.65 | $31.65 | $31.40 | $31.49 | $29.92 | 24,556 |
2020-01-30 | $31.70 | $31.90 | $31.62 | $31.90 | $30.31 | 30,396 |
2020-01-29 | $31.94 | $32.00 | $31.81 | $31.91 | $30.32 | 71,701 |
2020-01-28 | $31.61 | $31.81 | $31.61 | $31.81 | $30.23 | 19,516 |
2020-01-27 | $31.61 | $31.68 | $31.54 | $31.55 | $29.98 | 46,667 |
2020-01-24 | $32.28 | $32.33 | $32.08 | $32.15 | $30.55 | 34,936 |
2020-01-23 | $32.10 | $32.20 | $31.95 | $32.20 | $30.60 | 32,559 |
2020-01-22 | $32.25 | $32.28 | $32.13 | $32.15 | $30.55 | 41,871 |
2020-01-21 | $32.11 | $32.15 | $31.98 | $32.09 | $30.50 | 30,821 |
2020-01-17 | $32.07 | $32.13 | $32.04 | $32.12 | $30.52 | 28,538 |
2020-01-16 | $31.90 | $31.99 | $31.83 | $31.99 | $30.40 | 119,020 |
2020-01-15 | $31.77 | $31.87 | $31.75 | $31.82 | $30.24 | 24,540 |
2020-01-14 | $31.54 | $31.66 | $31.52 | $31.60 | $30.03 | 26,643 |
2020-01-13 | $31.41 | $31.53 | $31.34 | $31.53 | $29.96 | 27,450 |
2020-01-10 | $31.46 | $31.50 | $31.31 | $31.33 | $29.77 | 81,083 |
2020-01-09 | $31.40 | $31.40 | $31.33 | $31.38 | $29.82 | 40,932 |
2020-01-08 | $31.17 | $31.35 | $31.16 | $31.29 | $29.73 | 38,223 |
2020-01-07 | $31.16 | $31.25 | $31.14 | $31.14 | $29.59 | 47,006 |
2020-01-06 | $31.00 | $31.26 | $31.00 | $31.22 | $29.67 | 51,955 |
2020-01-03 | $31.11 | $31.36 | $31.11 | $31.15 | $29.60 | 16,839 |
2020-01-02 | $31.44 | $31.45 | $31.29 | $31.38 | $29.82 | 267,436 |
2019-12-31 | $31.22 | $31.23 | $31.00 | $31.17 | $29.62 | 297,016 |
2019-12-30 | $31.35 | $31.35 | $31.13 | $31.13 | $29.58 | 67,794 |
2019-12-27 | $31.38 | $31.45 | $31.32 | $31.33 | $29.77 | 13,932 |
2019-12-26 | $31.23 | $31.28 | $31.19 | $31.23 | $29.67 | 15,252 |
2019-12-24 | $31.15 | $31.15 | $31.03 | $31.11 | $29.56 | 8,765 |
2019-12-23 | $31.10 | $31.13 | $31.05 | $31.11 | $29.56 | 50,150 |
2019-12-20 | $31.06 | $31.09 | $31.00 | $31.01 | $29.47 | 34,160 |
2019-12-19 | $30.79 | $30.87 | $30.74 | $30.84 | $29.31 | 24,492 |
2019-12-18 | $30.91 | $30.91 | $30.77 | $30.80 | $29.27 | 34,233 |
2019-12-17 | $30.89 | $30.95 | $30.88 | $30.88 | $29.35 | 25,452 |
2019-12-16 | $30.91 | $31.00 | $30.89 | $30.91 | $29.37 | 32,015 |
2019-12-13 | $30.75 | $30.96 | $30.75 | $30.84 | $29.11 | 42,466 |
2019-12-12 | $30.63 | $30.84 | $30.58 | $30.75 | $29.02 | 19,800 |
2019-12-11 | $30.60 | $30.72 | $30.55 | $30.69 | $28.97 | 13,663 |
2019-12-10 | $30.46 | $30.53 | $30.41 | $30.50 | $28.79 | 28,150 |
2019-12-09 | $30.57 | $30.58 | $30.40 | $30.42 | $28.72 | 34,569 |
2019-12-06 | $30.56 | $30.60 | $30.54 | $30.57 | $28.86 | 23,571 |
2019-12-05 | $30.42 | $30.43 | $30.36 | $30.37 | $28.67 | 61,370 |
2019-12-04 | $30.32 | $30.42 | $30.32 | $30.40 | $28.70 | 27,472 |
2019-12-03 | $30.01 | $30.23 | $30.01 | $30.23 | $28.54 | 10,987 |
2019-12-02 | $30.42 | $30.42 | $30.11 | $30.24 | $28.54 | 134,052 |
2019-11-29 | $30.55 | $30.55 | $30.43 | $30.43 | $28.73 | 2,980 |
2019-11-27 | $30.52 | $30.62 | $30.52 | $30.62 | $28.91 | 35,337 |
2019-11-26 | $30.53 | $30.60 | $30.51 | $30.60 | $28.89 | 13,076 |
2019-11-25 | $30.44 | $30.47 | $30.39 | $30.45 | $28.75 | 22,002 |
2019-11-22 | $30.26 | $30.26 | $30.16 | $30.24 | $28.55 | 19,650 |
2019-11-21 | $30.32 | $30.32 | $30.21 | $30.28 | $28.59 | 23,429 |
2019-11-20 | $30.41 | $30.43 | $30.22 | $30.31 | $28.61 | 20,908 |
2019-11-19 | $30.49 | $30.50 | $30.43 | $30.47 | $28.77 | 25,167 |
2019-11-18 | $30.34 | $30.48 | $30.32 | $30.46 | $28.76 | 385,298 |
2019-11-15 | $30.23 | $30.32 | $30.23 | $30.32 | $28.62 | 11,288 |
2019-11-14 | $30.10 | $30.19 | $30.09 | $30.19 | $28.50 | 103,104 |
2019-11-13 | $30.06 | $30.23 | $30.06 | $30.20 | $28.51 | 33,135 |
2019-11-12 | $30.22 | $30.23 | $30.12 | $30.17 | $28.48 | 19,845 |
2019-11-11 | $30.12 | $30.24 | $30.11 | $30.20 | $28.51 | 123,770 |
2019-11-08 | $30.13 | $30.20 | $30.12 | $30.20 | $28.51 | 22,647 |
2019-11-07 | $30.28 | $30.32 | $30.15 | $30.15 | $28.46 | 88,019 |
2019-11-06 | $30.30 | $30.30 | $30.21 | $30.22 | $28.53 | 9,895 |
2019-11-05 | $30.28 | $30.28 | $30.16 | $30.21 | $28.52 | 53,692 |
2019-11-04 | $30.50 | $30.50 | $30.37 | $30.38 | $28.68 | 72,269 |
2019-11-01 | $30.27 | $30.36 | $30.27 | $30.32 | $28.62 | 59,089 |
2019-10-31 | $30.13 | $30.13 | $30.02 | $30.09 | $28.41 | 20,092 |
2019-10-30 | $29.92 | $30.17 | $29.92 | $30.11 | $28.43 | 24,837 |
2019-10-29 | $29.82 | $29.93 | $29.82 | $29.84 | $28.17 | 15,906 |
2019-10-28 | $29.78 | $29.90 | $29.78 | $29.85 | $28.18 | 17,885 |
2019-10-25 | $29.73 | $29.76 | $29.71 | $29.73 | $28.07 | 11,872 |
2019-10-24 | $29.60 | $29.71 | $29.60 | $29.68 | $28.02 | 48,866 |
2019-10-23 | $29.53 | $29.57 | $29.49 | $29.57 | $27.92 | 21,098 |
2019-10-22 | $29.70 | $29.72 | $29.56 | $29.57 | $27.92 | 21,043 |
2019-10-21 | $29.64 | $29.66 | $29.61 | $29.64 | $27.98 | 23,123 |
2019-10-18 | $29.60 | $29.64 | $29.51 | $29.55 | $27.90 | 44,913 |
2019-10-17 | $29.73 | $29.74 | $29.58 | $29.58 | $27.92 | 710,195 |
2019-10-16 | $29.54 | $29.62 | $29.52 | $29.58 | $27.92 | 20,517 |
2019-10-15 | $29.46 | $29.67 | $29.45 | $29.63 | $27.97 | 21,666 |
2019-10-14 | $29.31 | $29.44 | $29.31 | $29.36 | $27.72 | 26,354 |
2019-10-11 | $29.54 | $29.57 | $29.48 | $29.48 | $27.83 | 26,253 |
2019-10-10 | $29.05 | $29.19 | $29.05 | $29.15 | $27.52 | 23,468 |
2019-10-09 | $28.97 | $29.14 | $28.97 | $29.07 | $27.45 | 54,786 |
2019-10-08 | $28.91 | $28.97 | $28.81 | $28.81 | $27.20 | 13,505 |
2019-10-07 | $29.08 | $29.19 | $29.08 | $29.13 | $27.50 | 36,268 |
2019-10-04 | $28.97 | $29.09 | $28.93 | $29.09 | $27.46 | 22,185 |
2019-10-03 | $28.67 | $28.84 | $28.66 | $28.83 | $27.22 | 20,312 |
2019-10-02 | $28.74 | $28.77 | $28.49 | $28.51 | $26.91 | 13,457 |
2019-10-01 | $29.24 | $29.24 | $29.07 | $29.12 | $27.49 | 17,163 |
2019-09-30 | $29.33 | $29.46 | $29.33 | $29.38 | $27.74 | 16,876 |
2019-09-27 | $29.41 | $29.43 | $29.23 | $29.31 | $27.67 | 24,570 |
2019-09-26 | $29.46 | $29.46 | $29.37 | $29.41 | $27.77 | 31,234 |
2019-09-25 | $29.29 | $29.29 | $29.09 | $29.29 | $27.65 | 13,139 |
2019-09-24 | $29.55 | $29.57 | $29.39 | $29.40 | $27.75 | 23,627 |
2019-09-23 | $29.37 | $29.44 | $29.37 | $29.41 | $27.76 | 20,881 |
2019-09-20 | $29.58 | $29.58 | $29.45 | $29.45 | $27.80 | 19,763 |
2019-09-19 | $29.58 | $29.64 | $29.53 | $29.53 | $27.88 | 31,753 |
2019-09-18 | $29.44 | $29.51 | $29.34 | $29.48 | $27.83 | 17,392 |
2019-09-17 | $29.39 | $29.47 | $29.39 | $29.45 | $27.80 | 8,851 |
2019-09-16 | $29.34 | $29.34 | $29.21 | $29.23 | $27.59 | 33,100 |
2019-09-13 | $29.58 | $29.59 | $29.52 | $29.53 | $27.87 | 32,040 |
2019-09-12 | $29.46 | $29.71 | $29.46 | $29.65 | $27.99 | 24,941 |
2019-09-11 | $29.28 | $29.44 | $29.27 | $29.40 | $27.75 | 16,342 |
2019-09-10 | $29.31 | $29.37 | $29.26 | $29.30 | $27.66 | 18,969 |
2019-09-09 | $29.75 | $29.75 | $29.58 | $29.59 | $27.93 | 12,585 |
2019-09-06 | $29.79 | $29.86 | $29.79 | $29.79 | $28.12 | 21,703 |
2019-09-05 | $29.72 | $29.80 | $29.66 | $29.67 | $28.01 | 29,542 |
2019-09-04 | $29.54 | $29.63 | $29.54 | $29.61 | $27.95 | 35,082 |
2019-09-03 | $29.06 | $29.21 | $29.06 | $29.20 | $27.57 | 17,079 |
2019-08-30 | $29.29 | $29.31 | $29.14 | $29.25 | $27.61 | 37,951 |
2019-08-29 | $29.10 | $29.21 | $29.08 | $29.15 | $27.51 | 24,728 |
2019-08-28 | $28.84 | $29.00 | $28.81 | $28.96 | $27.34 | 15,848 |
2019-08-27 | $29.03 | $29.07 | $28.96 | $28.98 | $27.36 | 187,710 |
2019-08-26 | $28.89 | $28.94 | $28.81 | $28.90 | $27.28 | 24,361 |
2019-08-23 | $29.08 | $29.17 | $28.85 | $28.85 | $27.24 | 30,695 |
2019-08-22 | $29.06 | $29.11 | $28.99 | $29.09 | $27.47 | 8,296 |
2019-08-21 | $29.31 | $29.37 | $29.27 | $29.29 | $27.65 | 58,101 |
2019-08-20 | $29.04 | $29.10 | $28.98 | $28.98 | $27.36 | 20,486 |
2019-08-19 | $29.10 | $29.17 | $29.08 | $29.10 | $27.47 | 18,240 |
2019-08-16 | $28.70 | $28.92 | $28.70 | $28.91 | $27.29 | 51,692 |
2019-08-15 | $28.56 | $28.59 | $28.47 | $28.58 | $26.98 | 51,315 |
2019-08-14 | $28.70 | $28.73 | $28.45 | $28.46 | $26.87 | 36,339 |
2019-08-13 | $28.89 | $29.20 | $28.89 | $29.13 | $27.50 | 33,589 |
2019-08-12 | $29.04 | $29.12 | $28.91 | $28.95 | $27.33 | 12,426 |
2019-08-09 | $29.17 | $29.23 | $29.08 | $29.12 | $27.49 | 6,902 |
2019-08-08 | $29.06 | $29.30 | $29.05 | $29.26 | $27.62 | 15,292 |
2019-08-07 | $28.54 | $28.95 | $28.54 | $28.94 | $27.32 | 53,240 |
2019-08-06 | $28.66 | $28.66 | $28.50 | $28.60 | $27.00 | 31,171 |
2019-08-05 | $28.83 | $28.83 | $28.31 | $28.44 | $26.85 | 30,516 |
2019-08-02 | $29.12 | $29.18 | $29.01 | $29.11 | $27.48 | 21,794 |
2019-08-01 | $29.49 | $29.66 | $29.27 | $29.30 | $27.66 | 18,606 |
2019-07-31 | $29.45 | $29.54 | $29.19 | $29.31 | $27.67 | 19,553 |
2019-07-30 | $29.52 | $29.52 | $29.40 | $29.43 | $27.78 | 16,314 |
2019-07-29 | $29.78 | $29.78 | $29.72 | $29.72 | $28.06 | 16,084 |
2019-07-26 | $29.70 | $29.74 | $29.69 | $29.74 | $28.07 | 20,198 |
2019-07-25 | $29.78 | $29.78 | $29.54 | $29.54 | $27.88 | 33,317 |
2019-07-24 | $29.77 | $29.89 | $29.77 | $29.86 | $28.19 | 25,693 |
2019-07-23 | $29.89 | $29.90 | $29.84 | $29.86 | $28.19 | 33,876 |
2019-07-22 | $29.75 | $29.85 | $29.75 | $29.81 | $28.14 | 20,947 |
2019-07-19 | $29.89 | $29.89 | $29.74 | $29.74 | $28.08 | 22,184 |
2019-07-18 | $29.78 | $29.92 | $29.71 | $29.90 | $28.22 | 12,441 |
2019-07-17 | $29.92 | $29.93 | $29.80 | $29.82 | $28.15 | 32,775 |
2019-07-16 | $29.72 | $29.79 | $29.71 | $29.75 | $28.09 | 15,765 |
2019-07-15 | $29.76 | $29.83 | $29.76 | $29.80 | $28.13 | 11,200 |
2019-07-12 | $29.69 | $29.71 | $29.64 | $29.68 | $28.02 | 31,165 |
2019-07-11 | $29.81 | $29.81 | $29.67 | $29.76 | $28.09 | 8,271 |
2019-07-10 | $29.74 | $29.86 | $29.74 | $29.77 | $28.10 | 240,353 |
2019-07-09 | $29.54 | $29.73 | $29.54 | $29.72 | $28.05 | 76,513 |
2019-07-08 | $29.80 | $29.80 | $29.71 | $29.71 | $28.05 | 33,755 |
2019-07-05 | $29.75 | $29.85 | $29.69 | $29.83 | $28.16 | 14,038 |
2019-07-03 | $30.09 | $30.22 | $30.09 | $30.17 | $28.48 | 39,549 |
2019-07-02 | $29.85 | $29.96 | $29.85 | $29.92 | $28.25 | 121,857 |
2019-07-01 | $29.96 | $29.96 | $29.71 | $29.79 | $28.12 | 150,131 |
2019-06-28 | $29.66 | $29.72 | $29.64 | $29.70 | $28.04 | 37,182 |
2019-06-27 | $29.54 | $29.57 | $29.49 | $29.55 | $27.90 | 18,192 |
2019-06-26 | $29.60 | $29.63 | $29.55 | $29.56 | $27.91 | 28,118 |
2019-06-25 | $29.80 | $29.83 | $29.60 | $29.60 | $27.94 | 16,822 |
2019-06-24 | $29.76 | $29.87 | $29.76 | $29.78 | $28.11 | 47,424 |
2019-06-21 | $29.64 | $29.75 | $29.64 | $29.71 | $28.05 | 21,556 |
2019-06-20 | $29.88 | $29.88 | $29.75 | $29.83 | $28.16 | 37,419 |
2019-06-19 | $29.33 | $29.49 | $29.31 | $29.47 | $27.82 | 28,368 |
2019-06-18 | $29.32 | $29.40 | $29.28 | $29.33 | $27.69 | 30,400 |
2019-06-17 | $29.00 | $29.02 | $28.98 | $28.98 | $27.36 | 33,699 |
2019-06-14 | $29.43 | $29.43 | $29.29 | $29.38 | $27.30 | 29,999 |
2019-06-13 | $29.54 | $29.55 | $29.44 | $29.48 | $27.40 | 25,138 |
2019-06-12 | $29.53 | $29.59 | $29.45 | $29.46 | $27.38 | 52,302 |
2019-06-11 | $29.75 | $29.75 | $29.50 | $29.54 | $27.45 | 22,767 |
2019-06-10 | $29.42 | $29.49 | $29.42 | $29.47 | $27.39 | 24,978 |
2019-06-07 | $29.30 | $29.52 | $29.30 | $29.38 | $27.30 | 53,948 |
2019-06-06 | $29.00 | $29.04 | $28.97 | $29.03 | $26.98 | 13,808 |
2019-06-05 | $28.81 | $28.84 | $28.79 | $28.83 | $26.79 | 32,441 |
2019-06-04 | $28.56 | $28.71 | $28.50 | $28.68 | $26.65 | 25,544 |
2019-06-03 | $28.41 | $28.56 | $28.40 | $28.52 | $26.50 | 150,396 |
2019-05-31 | $28.17 | $28.34 | $28.17 | $28.34 | $26.34 | 16,924 |
2019-05-30 | $28.40 | $28.51 | $28.39 | $28.51 | $26.50 | 116,653 |
2019-05-29 | $28.58 | $28.58 | $28.32 | $28.42 | $26.41 | 15,724 |
2019-05-28 | $28.99 | $29.00 | $28.70 | $28.70 | $26.67 | 19,595 |
2019-05-24 | $28.92 | $29.00 | $28.85 | $28.97 | $26.92 | 13,925 |
2019-05-23 | $28.76 | $28.76 | $28.62 | $28.67 | $26.65 | 13,353 |
2019-05-22 | $28.89 | $28.94 | $28.81 | $28.89 | $26.84 | 26,698 |
2019-05-21 | $28.83 | $28.87 | $28.79 | $28.86 | $26.82 | 18,470 |
2019-05-20 | $28.80 | $28.82 | $28.74 | $28.76 | $26.73 | 17,673 |
2019-05-17 | $28.89 | $28.98 | $28.84 | $28.87 | $26.83 | 18,813 |
2019-05-16 | $28.85 | $28.98 | $28.85 | $28.89 | $26.85 | 17,797 |
2019-05-15 | $28.33 | $28.64 | $28.33 | $28.64 | $26.62 | 27,476 |
2019-05-14 | $28.38 | $28.53 | $28.36 | $28.46 | $26.45 | 18,681 |
2019-05-13 | $28.20 | $28.30 | $28.11 | $28.16 | $26.17 | 30,171 |
2019-05-10 | $28.52 | $28.63 | $28.31 | $28.61 | $26.59 | 38,689 |
2019-05-09 | $28.34 | $28.53 | $28.28 | $28.44 | $26.43 | 576,993 |
2019-05-08 | $28.55 | $28.71 | $28.54 | $28.68 | $26.65 | 244,849 |
2019-05-07 | $28.64 | $28.64 | $28.38 | $28.45 | $26.44 | 12,189 |
2019-05-06 | $28.63 | $28.87 | $28.61 | $28.85 | $26.81 | 9,866 |
2019-05-03 | $28.98 | $29.06 | $28.95 | $29.06 | $27.01 | 14,712 |
2019-05-02 | $28.83 | $28.86 | $28.73 | $28.75 | $26.72 | 14,094 |
2019-05-01 | $29.06 | $29.10 | $28.79 | $28.79 | $26.76 | 8,787 |
2019-04-30 | $28.93 | $29.06 | $28.93 | $29.03 | $26.98 | 41,049 |
2019-04-29 | $28.87 | $28.94 | $28.85 | $28.92 | $26.87 | 13,991 |
2019-04-26 | $28.79 | $28.87 | $28.79 | $28.87 | $26.83 | 15,101 |
2019-04-25 | $28.58 | $28.73 | $28.58 | $28.70 | $26.67 | 18,391 |
2019-04-24 | $28.81 | $28.81 | $28.68 | $28.69 | $26.66 | 21,414 |
2019-04-23 | $28.75 | $28.86 | $28.75 | $28.85 | $26.81 | 14,435 |
2019-04-22 | $28.67 | $28.71 | $28.66 | $28.70 | $26.67 | 30,446 |
2019-04-18 | $28.74 | $28.74 | $28.60 | $28.63 | $26.61 | 20,787 |
2019-04-17 | $28.79 | $28.79 | $28.71 | $28.73 | $26.70 | 14,502 |
2019-04-16 | $28.85 | $28.86 | $28.76 | $28.81 | $26.77 | 57,899 |
2019-04-15 | $28.86 | $28.86 | $28.76 | $28.78 | $26.75 | 12,057 |
2019-04-12 | $28.74 | $28.83 | $28.74 | $28.78 | $26.75 | 28,832 |
2019-04-11 | $28.82 | $28.82 | $28.70 | $28.77 | $26.74 | 15,706 |
2019-04-10 | $28.85 | $28.92 | $28.81 | $28.85 | $26.81 | 51,123 |
2019-04-09 | $28.94 | $28.94 | $28.81 | $28.81 | $26.77 | 23,954 |
2019-04-08 | $28.94 | $28.99 | $28.89 | $28.96 | $26.91 | 16,555 |
2019-04-05 | $28.81 | $28.84 | $28.79 | $28.82 | $26.78 | 33,572 |
2019-04-04 | $28.79 | $28.79 | $28.71 | $28.75 | $26.72 | 12,913 |
2019-04-03 | $28.82 | $28.95 | $28.82 | $28.88 | $26.83 | 24,703 |
2019-04-02 | $28.73 | $28.80 | $28.72 | $28.79 | $26.76 | 15,510 |
2019-04-01 | $28.89 | $28.89 | $28.71 | $28.84 | $26.80 | 15,200 |
2019-03-29 | $28.51 | $28.61 | $28.48 | $28.57 | $26.55 | 26,021 |
2019-03-28 | $28.53 | $28.54 | $28.40 | $28.48 | $26.47 | 30,085 |
2019-03-27 | $28.48 | $28.51 | $28.31 | $28.47 | $26.46 | 16,299 |
2019-03-26 | $28.52 | $28.62 | $28.51 | $28.55 | $26.53 | 19,485 |
2019-03-25 | $28.33 | $28.33 | $28.23 | $28.32 | $26.32 | 34,201 |
2019-03-22 | $28.36 | $28.41 | $28.25 | $28.25 | $26.25 | 77,824 |
2019-03-21 | $28.76 | $28.85 | $28.69 | $28.83 | $26.79 | 45,331 |
2019-03-20 | $28.65 | $28.96 | $28.61 | $28.80 | $26.76 | 51,504 |
2019-03-19 | $28.94 | $28.94 | $28.68 | $28.69 | $26.66 | 47,018 |
2019-03-18 | $28.71 | $28.77 | $28.65 | $28.76 | $26.73 | 10,479 |
2019-03-15 | $28.54 | $28.67 | $28.54 | $28.61 | $26.59 | 16,728 |
2019-03-14 | $28.32 | $28.50 | $28.32 | $28.41 | $26.40 | 11,348 |
2019-03-13 | $28.24 | $28.40 | $28.23 | $28.39 | $26.39 | 9,030 |
2019-03-12 | $28.10 | $28.19 | $28.09 | $28.15 | $26.16 | 12,420 |
2019-03-11 | $28.00 | $28.13 | $27.98 | $28.12 | $26.13 | 17,690 |
2019-03-08 | $27.87 | $27.95 | $27.81 | $27.92 | $25.95 | 15,508 |
2019-03-07 | $28.15 | $28.15 | $27.91 | $27.92 | $25.95 | 18,828 |
2019-03-06 | $28.15 | $28.25 | $28.11 | $28.15 | $26.16 | 27,256 |
2019-03-05 | $28.19 | $28.24 | $28.16 | $28.23 | $26.23 | 23,605 |
2019-03-04 | $28.25 | $28.26 | $28.06 | $28.13 | $26.14 | 45,120 |
2019-03-01 | $28.17 | $28.18 | $28.09 | $28.18 | $26.19 | 24,055 |
2019-02-28 | $28.07 | $28.16 | $28.04 | $28.05 | $26.07 | 12,434 |
2019-02-27 | $28.11 | $28.21 | $28.07 | $28.10 | $26.11 | 13,664 |
2019-02-26 | $28.11 | $28.28 | $28.11 | $28.23 | $26.23 | 28,748 |
2019-02-25 | $28.16 | $28.18 | $28.03 | $28.06 | $26.08 | 27,804 |
2019-02-22 | $27.93 | $28.06 | $27.93 | $28.05 | $26.07 | 27,067 |
2019-02-21 | $27.95 | $27.98 | $27.88 | $27.88 | $25.91 | 13,244 |
2019-02-20 | $27.98 | $28.06 | $27.96 | $27.98 | $26.01 | 8,052 |
2019-02-19 | $27.81 | $28.00 | $27.78 | $27.95 | $25.97 | 20,859 |
2019-02-15 | $27.60 | $27.76 | $27.60 | $27.74 | $25.78 | 14,745 |
2019-02-14 | $27.30 | $27.50 | $27.30 | $27.44 | $25.50 | 39,262 |
2019-02-13 | $27.37 | $27.37 | $27.28 | $27.30 | $25.37 | 4,888 |
2019-02-12 | $27.23 | $27.36 | $27.23 | $27.29 | $25.36 | 12,845 |
2019-02-11 | $27.09 | $27.17 | $26.98 | $27.03 | $25.12 | 13,841 |
2019-02-08 | $26.99 | $27.11 | $26.96 | $27.11 | $25.19 | 22,165 |
2019-02-07 | $27.31 | $27.31 | $27.07 | $27.14 | $25.22 | 26,608 |
2019-02-06 | $27.45 | $27.50 | $27.38 | $27.41 | $25.47 | 24,235 |
2019-02-05 | $27.53 | $27.62 | $27.53 | $27.55 | $25.60 | 13,804 |
2019-02-04 | $27.24 | $27.38 | $27.20 | $27.37 | $25.43 | 17,803 |
2019-02-01 | $27.23 | $27.34 | $27.22 | $27.25 | $25.32 | 16,631 |
2019-01-31 | $27.14 | $27.34 | $27.14 | $27.34 | $25.41 | 13,210 |
2019-01-30 | $27.06 | $27.23 | $26.94 | $27.17 | $25.25 | 13,496 |
2019-01-29 | $26.89 | $27.02 | $26.89 | $26.94 | $25.03 | 34,786 |
2019-01-28 | $26.74 | $26.77 | $26.65 | $26.76 | $24.87 | 33,673 |
2019-01-25 | $26.84 | $26.92 | $26.83 | $26.83 | $24.93 | 13,448 |
2019-01-24 | $26.70 | $26.72 | $26.60 | $26.64 | $24.76 | 27,587 |
2019-01-23 | $26.71 | $26.78 | $26.58 | $26.65 | $24.77 | 263,575 |
2019-01-22 | $26.62 | $26.72 | $26.51 | $26.57 | $24.69 | 24,352 |
2019-01-18 | $26.87 | $26.94 | $26.82 | $26.88 | $24.98 | 46,887 |
2019-01-17 | $26.46 | $26.65 | $26.46 | $26.63 | $24.75 | 39,378 |
2019-01-16 | $26.51 | $26.61 | $26.48 | $26.53 | $24.65 | 33,506 |
2019-01-15 | $26.51 | $26.63 | $26.50 | $26.58 | $24.70 | 69,450 |
2019-01-14 | $26.35 | $26.46 | $26.35 | $26.39 | $24.52 | 18,774 |
2019-01-11 | $26.53 | $26.58 | $26.49 | $26.56 | $24.68 | 15,398 |
2019-01-10 | $26.52 | $26.76 | $26.52 | $26.73 | $24.84 | 27,829 |
2019-01-09 | $26.59 | $26.73 | $26.59 | $26.69 | $24.80 | 84,634 |
2019-01-08 | $26.33 | $26.40 | $26.25 | $26.36 | $24.50 | 19,639 |
2019-01-07 | $26.06 | $26.31 | $26.06 | $26.16 | $24.31 | 18,403 |
2019-01-04 | $25.84 | $26.20 | $25.82 | $26.13 | $24.28 | 52,604 |
2019-01-03 | $25.38 | $25.53 | $25.36 | $25.44 | $23.64 | 11,043 |
2019-01-02 | $25.40 | $25.62 | $25.36 | $25.56 | $23.75 | 93,373 |
2018-12-31 | $25.63 | $25.74 | $25.53 | $25.60 | $23.79 | 75,383 |
2018-12-28 | $25.73 | $25.73 | $25.48 | $25.63 | $23.82 | 145,988 |
2018-12-27 | $25.20 | $25.46 | $24.93 | $25.44 | $23.64 | 297,317 |
2018-12-26 | $25.00 | $25.39 | $24.76 | $25.36 | $23.57 | 73,385 |
2018-12-24 | $25.01 | $25.08 | $24.81 | $24.83 | $23.08 | 75,004 |
2018-12-21 | $25.29 | $25.45 | $25.04 | $25.09 | $23.32 | 70,979 |
2018-12-20 | $25.62 | $25.73 | $25.42 | $25.46 | $23.66 | 116,456 |
2018-12-19 | $25.99 | $26.14 | $25.61 | $25.68 | $23.86 | 129,640 |
2018-12-18 | $26.06 | $26.07 | $25.82 | $25.91 | $24.07 | 47,124 |
2018-12-17 | $26.39 | $26.59 | $26.13 | $26.18 | $24.12 | 119,384 |
2018-12-14 | $26.61 | $26.65 | $26.45 | $26.45 | $24.37 | 29,615 |
2018-12-13 | $26.95 | $27.01 | $26.82 | $26.83 | $24.72 | 51,034 |
2018-12-12 | $27.06 | $27.11 | $26.90 | $26.96 | $24.84 | 35,981 |
2018-12-11 | $26.68 | $26.81 | $26.44 | $26.61 | $24.52 | 34,922 |
2018-12-10 | $26.58 | $26.59 | $26.21 | $26.57 | $24.48 | 21,997 |
2018-12-07 | $27.02 | $27.02 | $26.56 | $26.70 | $24.60 | 70,100 |
2018-12-06 | $26.54 | $26.76 | $26.44 | $26.75 | $24.65 | 45,186 |
2018-12-04 | $27.53 | $27.59 | $27.10 | $27.10 | $24.97 | 18,388 |
2018-12-03 | $27.64 | $27.70 | $27.55 | $27.55 | $25.38 | 25,523 |
2018-11-30 | $27.36 | $27.43 | $27.33 | $27.42 | $25.26 | 13,169 |
2018-11-29 | $27.39 | $27.56 | $27.39 | $27.53 | $25.37 | 10,064 |
2018-11-28 | $27.14 | $27.57 | $27.05 | $27.53 | $25.37 | 18,350 |
2018-11-27 | $27.02 | $27.15 | $27.02 | $27.14 | $25.01 | 24,635 |
2018-11-26 | $27.14 | $27.35 | $27.13 | $27.25 | $25.11 | 36,023 |
2018-11-23 | $26.88 | $27.01 | $26.88 | $27.01 | $24.89 | 8,592 |
2018-11-21 | $27.04 | $27.22 | $26.93 | $26.96 | $24.84 | 33,097 |
2018-11-20 | $26.78 | $26.88 | $26.59 | $26.59 | $24.50 | 12,073 |
2018-11-19 | $27.43 | $27.43 | $27.24 | $27.29 | $25.14 | 11,218 |
2018-11-16 | $27.35 | $27.59 | $27.35 | $27.53 | $25.37 | 19,399 |
2018-11-15 | $27.24 | $27.58 | $27.13 | $27.49 | $25.33 | 19,488 |
2018-11-14 | $27.47 | $27.48 | $27.23 | $27.31 | $25.16 | 13,162 |
2018-11-13 | $27.48 | $27.56 | $27.25 | $27.41 | $25.25 | 10,271 |
2018-11-12 | $27.67 | $27.67 | $27.34 | $27.37 | $25.22 | 57,305 |
2018-11-09 | $27.76 | $27.84 | $27.65 | $27.81 | $25.62 | 20,852 |
2018-11-08 | $28.19 | $28.33 | $27.98 | $28.08 | $25.87 | 94,653 |
2018-11-07 | $28.24 | $28.35 | $28.15 | $28.35 | $26.12 | 12,271 |
2018-11-06 | $27.98 | $28.03 | $27.90 | $28.00 | $25.80 | 13,618 |
2018-11-05 | $27.84 | $27.95 | $27.82 | $27.85 | $25.66 | 13,062 |
2018-11-02 | $28.17 | $28.25 | $27.86 | $27.96 | $25.76 | 46,963 |
2018-11-01 | $27.75 | $27.85 | $27.60 | $27.85 | $25.66 | 78,201 |
2018-10-31 | $27.47 | $27.58 | $27.47 | $27.49 | $25.33 | 89,612 |
2018-10-30 | $26.97 | $27.23 | $26.86 | $27.23 | $25.09 | 30,923 |
2018-10-29 | $27.31 | $27.31 | $26.60 | $26.82 | $24.71 | 27,652 |
2018-10-26 | $26.92 | $27.15 | $26.64 | $27.05 | $24.92 | 22,745 |
2018-10-25 | $27.27 | $27.37 | $27.16 | $27.30 | $25.15 | 84,569 |
2018-10-24 | $27.60 | $27.60 | $26.85 | $26.85 | $24.74 | 12,708 |
2018-10-23 | $27.52 | $27.82 | $27.32 | $27.73 | $25.55 | 55,136 |
2018-10-22 | $28.16 | $28.19 | $28.05 | $28.18 | $25.97 | 59,068 |
2018-10-19 | $28.34 | $28.34 | $28.16 | $28.17 | $25.96 | 57,910 |
2018-10-18 | $28.43 | $28.43 | $27.88 | $28.03 | $25.83 | 34,545 |
2018-10-17 | $28.64 | $28.64 | $28.39 | $28.56 | $26.31 | 103,753 |
2018-10-16 | $28.58 | $28.78 | $28.52 | $28.75 | $26.49 | 152,070 |
2018-10-15 | $28.24 | $28.37 | $28.18 | $28.23 | $26.01 | 31,954 |
2018-10-12 | $28.44 | $28.44 | $28.00 | $28.33 | $26.10 | 40,013 |
2018-10-11 | $28.33 | $28.49 | $27.78 | $28.05 | $25.84 | 110,728 |
2018-10-10 | $29.00 | $29.05 | $28.40 | $28.40 | $26.17 | 9,300 |
2018-10-09 | $29.18 | $29.42 | $29.12 | $29.37 | $27.06 | 10,765 |
2018-10-08 | $29.30 | $29.38 | $29.12 | $29.38 | $27.07 | 16,299 |
2018-10-05 | $29.70 | $29.72 | $29.50 | $29.55 | $27.23 | 25,138 |
2018-10-04 | $30.04 | $30.04 | $29.71 | $29.76 | $27.42 | 10,612 |
2018-10-03 | $30.45 | $30.46 | $30.26 | $30.36 | $27.97 | 16,356 |
2018-10-02 | $30.42 | $30.49 | $30.31 | $30.42 | $28.03 | 21,095 |
2018-10-01 | $30.76 | $30.78 | $30.62 | $30.71 | $28.30 | 8,183 |
2018-09-28 | $30.60 | $30.67 | $30.46 | $30.46 | $28.07 | 26,212 |
2018-09-27 | $30.65 | $30.84 | $30.63 | $30.73 | $28.31 | 33,133 |
2018-09-26 | $30.70 | $30.92 | $30.70 | $30.78 | $28.36 | 43,456 |
2018-09-25 | $30.71 | $30.82 | $30.67 | $30.73 | $28.31 | 13,526 |
2018-09-24 | $30.57 | $30.61 | $30.50 | $30.55 | $28.15 | 16,377 |
2018-09-21 | $30.60 | $30.65 | $30.55 | $30.65 | $28.24 | 68,227 |
2018-09-20 | $30.38 | $30.55 | $30.32 | $30.55 | $28.15 | 58,399 |
2018-09-19 | $30.10 | $30.28 | $30.10 | $30.28 | $27.90 | 16,064 |
2018-09-18 | $30.02 | $30.10 | $29.98 | $30.10 | $27.73 | 22,308 |
2018-09-17 | $29.80 | $29.96 | $29.77 | $29.77 | $27.43 | 14,236 |
2018-09-14 | $29.87 | $29.87 | $29.70 | $29.72 | $27.38 | 10,833 |
2018-09-13 | $29.67 | $29.75 | $29.58 | $29.66 | $27.32 | 11,418 |
2018-09-12 | $29.47 | $29.53 | $29.38 | $29.50 | $27.18 | 33,095 |
2018-09-11 | $29.05 | $29.30 | $28.98 | $29.27 | $26.97 | 43,492 |
2018-09-10 | $29.21 | $29.22 | $29.14 | $29.14 | $26.85 | 12,429 |
2018-09-07 | $28.99 | $29.21 | $28.96 | $29.06 | $26.77 | 17,573 |
2018-09-06 | $29.39 | $29.39 | $29.18 | $29.33 | $27.02 | 17,514 |
2018-09-05 | $29.45 | $29.58 | $29.35 | $29.41 | $27.10 | 22,325 |
2018-09-04 | $29.69 | $29.82 | $29.69 | $29.82 | $27.48 | 14,205 |
2018-08-31 | $30.16 | $30.16 | $29.90 | $29.98 | $27.62 | 24,370 |
2018-08-30 | $30.25 | $30.33 | $30.10 | $30.19 | $27.82 | 20,318 |
2018-08-29 | $30.22 | $30.44 | $30.22 | $30.41 | $28.02 | 58,000 |
2018-08-28 | $30.28 | $30.36 | $30.20 | $30.27 | $27.89 | 12,970 |
2018-08-27 | $30.17 | $30.26 | $30.17 | $30.21 | $27.84 | 7,340 |
2018-08-24 | $29.78 | $29.88 | $29.74 | $29.74 | $27.40 | 19,171 |
2018-08-23 | $29.64 | $29.67 | $29.55 | $29.59 | $27.26 | 20,542 |
2018-08-22 | $29.69 | $29.76 | $29.68 | $29.70 | $27.36 | 102,140 |
2018-08-21 | $29.54 | $29.59 | $29.49 | $29.54 | $27.22 | 8,331 |
2018-08-20 | $29.20 | $29.39 | $29.20 | $29.32 | $27.02 | 61,959 |
2018-08-17 | $29.04 | $29.22 | $29.00 | $29.18 | $26.89 | 14,793 |
2018-08-16 | $28.91 | $29.09 | $28.91 | $29.00 | $26.72 | 26,385 |
2018-08-15 | $28.98 | $28.98 | $28.66 | $28.79 | $26.53 | 207,028 |
2018-08-14 | $29.26 | $29.37 | $29.24 | $29.30 | $27.00 | 17,405 |
2018-08-13 | $29.30 | $29.43 | $29.22 | $29.25 | $26.95 | 15,930 |
2018-08-10 | $29.44 | $29.47 | $29.31 | $29.46 | $27.14 | 33,265 |
2018-08-09 | $30.09 | $30.09 | $29.87 | $29.92 | $27.57 | 26,652 |
2018-08-08 | $29.90 | $29.99 | $29.82 | $29.96 | $27.60 | 25,342 |
2018-08-07 | $30.06 | $30.06 | $29.96 | $29.96 | $27.60 | 11,446 |
2018-08-06 | $29.75 | $29.84 | $29.75 | $29.76 | $27.42 | 8,708 |
2018-08-03 | $29.67 | $29.89 | $29.67 | $29.83 | $27.48 | 35,609 |
2018-08-02 | $29.74 | $29.86 | $29.70 | $29.83 | $27.48 | 87,496 |
2018-08-01 | $30.06 | $30.11 | $29.94 | $30.01 | $27.65 | 46,066 |
2018-07-31 | $30.09 | $30.22 | $29.99 | $30.10 | $27.73 | 19,448 |
2018-07-30 | $30.23 | $30.27 | $30.13 | $30.13 | $27.76 | 43,224 |
2018-07-27 | $30.30 | $30.39 | $30.23 | $30.31 | $27.93 | 19,752 |
2018-07-26 | $30.21 | $30.39 | $30.21 | $30.26 | $27.88 | 94,818 |
2018-07-25 | $30.27 | $30.57 | $30.18 | $30.48 | $28.08 | 13,061 |
2018-07-24 | $30.23 | $30.37 | $30.15 | $30.19 | $27.82 | 15,319 |
2018-07-23 | $30.11 | $30.11 | $30.00 | $30.04 | $27.68 | 16,967 |
2018-07-20 | $30.03 | $30.16 | $30.03 | $30.15 | $27.78 | 33,568 |
2018-07-19 | $29.91 | $30.06 | $29.91 | $30.00 | $27.64 | 15,322 |
2018-07-18 | $30.02 | $30.21 | $30.02 | $30.06 | $27.70 | 34,912 |
2018-07-17 | $29.99 | $30.14 | $29.99 | $30.06 | $27.70 | 12,542 |
2018-07-16 | $29.99 | $30.06 | $29.97 | $30.02 | $27.66 | 19,907 |
2018-07-13 | $30.07 | $30.10 | $29.93 | $30.07 | $27.71 | 21,181 |
2018-07-12 | $29.89 | $29.96 | $29.80 | $29.88 | $27.53 | 9,299 |
2018-07-11 | $29.77 | $29.88 | $29.58 | $29.67 | $27.34 | 8,274 |
2018-07-10 | $29.97 | $30.13 | $29.97 | $30.11 | $27.74 | 7,550 |
2018-07-09 | $29.95 | $30.06 | $29.95 | $30.01 | $27.65 | 8,380 |
2018-07-06 | $29.52 | $29.75 | $29.52 | $29.74 | $27.40 | 14,782 |
2018-07-05 | $29.46 | $29.48 | $29.35 | $29.43 | $27.12 | 16,494 |
2018-07-03 | $29.39 | $29.55 | $29.33 | $29.33 | $27.02 | 25,116 |
2018-07-02 | $29.16 | $29.33 | $29.16 | $29.27 | $26.97 | 90,961 |
2018-06-29 | $29.81 | $29.81 | $29.66 | $29.66 | $27.33 | 12,569 |
2018-06-28 | $29.47 | $29.64 | $29.42 | $29.57 | $27.25 | 18,684 |
2018-06-27 | $29.83 | $29.84 | $29.51 | $29.51 | $27.19 | 17,241 |
2018-06-26 | $29.65 | $29.77 | $29.59 | $29.64 | $27.31 | 30,881 |
2018-06-25 | $29.80 | $29.80 | $29.54 | $29.59 | $27.26 | 33,656 |
2018-06-22 | $30.12 | $30.14 | $30.00 | $30.03 | $27.67 | 38,564 |
2018-06-21 | $29.86 | $29.92 | $29.79 | $29.83 | $27.48 | 37,906 |
2018-06-20 | $30.02 | $30.08 | $29.96 | $29.98 | $27.62 | 29,729 |
2018-06-19 | $29.82 | $30.01 | $29.82 | $29.99 | $27.63 | 10,977 |
2018-06-18 | $30.48 | $30.72 | $30.48 | $30.67 | $27.90 | 25,559 |
2018-06-15 | $30.82 | $30.90 | $30.73 | $30.90 | $28.12 | 35,133 |
2018-06-14 | $31.02 | $31.17 | $31.02 | $31.04 | $28.24 | 14,631 |
2018-06-13 | $31.15 | $31.21 | $31.06 | $31.07 | $28.27 | 54,772 |
2018-06-12 | $31.22 | $31.22 | $30.94 | $31.00 | $28.20 | 26,461 |
2018-06-11 | $31.16 | $31.33 | $31.16 | $31.30 | $28.48 | 16,682 |
2018-06-08 | $30.99 | $31.13 | $30.97 | $31.11 | $28.31 | 11,020 |
2018-06-07 | $31.29 | $31.29 | $31.00 | $31.03 | $28.23 | 38,706 |
2018-06-06 | $31.01 | $31.19 | $31.01 | $31.14 | $28.33 | 20,934 |
2018-06-05 | $30.86 | $30.95 | $30.85 | $30.94 | $28.15 | 16,019 |
2018-06-04 | $30.91 | $30.96 | $30.90 | $30.93 | $28.14 | 31,444 |
2018-06-01 | $30.70 | $30.77 | $30.60 | $30.70 | $27.93 | 15,136 |
2018-05-31 | $30.65 | $30.73 | $30.57 | $30.65 | $27.89 | 29,140 |
2018-05-30 | $30.41 | $30.72 | $30.38 | $30.63 | $27.87 | 20,718 |
2018-05-29 | $30.55 | $30.55 | $30.21 | $30.28 | $27.55 | 42,374 |
2018-05-25 | $30.84 | $30.93 | $30.78 | $30.89 | $28.10 | 40,476 |
2018-05-24 | $31.06 | $31.06 | $30.80 | $30.98 | $28.19 | 18,758 |
2018-05-23 | $30.97 | $31.09 | $30.92 | $31.08 | $28.28 | 36,099 |
2018-05-22 | $31.50 | $31.61 | $31.43 | $31.43 | $28.60 | 49,720 |
2018-05-21 | $31.45 | $31.61 | $31.45 | $31.52 | $28.68 | 19,408 |
2018-05-18 | $31.28 | $31.34 | $31.21 | $31.25 | $28.43 | 44,684 |
2018-05-17 | $31.31 | $31.43 | $31.28 | $31.32 | $28.50 | 18,339 |
2018-05-16 | $31.29 | $31.37 | $31.21 | $31.35 | $28.52 | 64,250 |
2018-05-15 | $31.25 | $31.25 | $31.07 | $31.17 | $28.36 | 10,447 |
2018-05-14 | $31.39 | $31.51 | $31.37 | $31.37 | $28.54 | 22,918 |
2018-05-11 | $31.34 | $31.43 | $31.34 | $31.36 | $28.53 | 24,835 |
2018-05-10 | $31.18 | $31.24 | $31.11 | $31.23 | $28.41 | 133,600 |
2018-05-09 | $30.79 | $30.95 | $30.79 | $30.93 | $28.14 | 8,967 |
2018-05-08 | $30.86 | $30.96 | $30.82 | $30.95 | $28.16 | 25,300 |
2018-05-07 | $30.86 | $30.99 | $30.86 | $30.93 | $28.14 | 6,993 |
2018-05-04 | $30.56 | $30.91 | $30.56 | $30.83 | $28.05 | 15,893 |
2018-05-03 | $30.82 | $30.85 | $30.55 | $30.75 | $27.98 | 11,485 |
2018-05-02 | $30.77 | $30.85 | $30.71 | $30.71 | $27.94 | 22,366 |
2018-05-01 | $30.64 | $30.72 | $30.51 | $30.68 | $27.91 | 17,556 |
2018-04-30 | $30.82 | $30.96 | $30.80 | $30.80 | $28.02 | 113,376 |
2018-04-27 | $30.98 | $30.98 | $30.83 | $30.87 | $28.09 | 9,383 |
2018-04-26 | $30.81 | $30.94 | $30.81 | $30.90 | $28.11 | 29,663 |
2018-04-25 | $30.55 | $30.72 | $30.53 | $30.64 | $27.88 | 15,538 |
2018-04-24 | $30.90 | $30.93 | $30.71 | $30.74 | $27.97 | 7,537 |
2018-04-23 | $30.84 | $30.96 | $30.79 | $30.87 | $28.09 | 11,559 |
2018-04-20 | $30.89 | $31.00 | $30.86 | $30.94 | $28.15 | 16,126 |
2018-04-19 | $31.12 | $31.18 | $30.98 | $31.03 | $28.23 | 15,762 |
2018-04-18 | $31.13 | $31.27 | $31.13 | $31.17 | $28.36 | 10,592 |
2018-04-17 | $31.00 | $31.12 | $30.99 | $31.08 | $28.28 | 58,647 |
2018-04-16 | $30.83 | $30.90 | $30.78 | $30.89 | $28.10 | 28,462 |
2018-04-13 | $30.91 | $30.91 | $30.68 | $30.79 | $28.01 | 20,213 |
2018-04-12 | $30.63 | $30.80 | $30.63 | $30.75 | $27.98 | 8,262 |
2018-04-11 | $30.74 | $30.83 | $30.66 | $30.71 | $27.94 | 13,475 |
2018-04-10 | $30.73 | $30.81 | $30.72 | $30.80 | $28.02 | 12,278 |
2018-04-09 | $30.54 | $30.66 | $30.41 | $30.41 | $27.67 | 13,659 |
2018-04-06 | $30.41 | $30.41 | $30.15 | $30.20 | $27.48 | 43,256 |
2018-04-05 | $30.37 | $30.52 | $30.37 | $30.42 | $27.68 | 14,194 |
2018-04-04 | $29.75 | $30.24 | $29.74 | $30.24 | $27.51 | 184,885 |
2018-04-03 | $30.06 | $30.25 | $30.06 | $30.23 | $27.50 | 5,481 |
2018-04-02 | $30.37 | $30.39 | $29.83 | $29.92 | $27.22 | 82,352 |
2018-03-29 | $30.48 | $30.70 | $30.36 | $30.59 | $27.83 | 32,127 |
2018-03-28 | $30.34 | $30.39 | $30.20 | $30.25 | $27.52 | 15,381 |
2018-03-27 | $30.64 | $30.64 | $30.15 | $30.15 | $27.43 | 9,071 |
2018-03-26 | $30.34 | $30.37 | $30.04 | $30.34 | $27.61 | 13,607 |
2018-03-23 | $30.57 | $30.57 | $29.89 | $29.89 | $27.19 | 20,063 |
2018-03-22 | $30.57 | $30.63 | $30.38 | $30.38 | $27.64 | 18,094 |
2018-03-21 | $30.76 | $30.99 | $30.76 | $30.94 | $28.15 | 6,640 |
2018-03-20 | $30.82 | $30.92 | $30.80 | $30.87 | $28.09 | 9,824 |
2018-03-19 | $30.97 | $30.97 | $30.64 | $30.71 | $27.94 | 19,304 |
2018-03-16 | $31.08 | $31.15 | $31.03 | $31.09 | $28.28 | 6,389 |
2018-03-15 | $31.16 | $31.28 | $31.11 | $31.14 | $28.33 | 24,047 |
2018-03-14 | $31.21 | $31.25 | $31.01 | $31.06 | $28.26 | 22,045 |
2018-03-13 | $31.35 | $31.36 | $30.93 | $30.96 | $28.16 | 11,343 |
2018-03-12 | $31.09 | $31.18 | $31.07 | $31.17 | $28.35 | 11,501 |
2018-03-09 | $31.03 | $31.15 | $30.87 | $31.08 | $28.28 | 32,220 |
2018-03-08 | $30.84 | $30.97 | $30.72 | $30.86 | $28.08 | 55,906 |
2018-03-07 | $30.71 | $30.81 | $30.56 | $30.74 | $27.97 | 17,529 |
2018-03-06 | $30.81 | $30.87 | $30.70 | $30.80 | $28.02 | 47,836 |
2018-03-05 | $30.02 | $30.47 | $30.02 | $30.41 | $27.67 | 24,953 |
2018-03-02 | $30.14 | $30.31 | $29.97 | $30.31 | $27.58 | 30,296 |
2018-03-01 | $30.60 | $30.60 | $30.17 | $30.30 | $27.57 | 20,045 |
2018-02-28 | $31.24 | $31.24 | $30.87 | $30.87 | $28.09 | 25,109 |
2018-02-27 | $31.35 | $31.49 | $31.20 | $31.21 | $28.39 | 11,801 |
2018-02-26 | $31.52 | $31.59 | $31.38 | $31.54 | $28.70 | 28,115 |
2018-02-23 | $31.11 | $31.36 | $31.11 | $31.30 | $28.48 | 17,275 |
2018-02-22 | $31.05 | $31.15 | $30.94 | $31.03 | $28.24 | 362,670 |
2018-02-21 | $31.18 | $31.39 | $30.99 | $30.99 | $28.20 | 26,425 |
2018-02-20 | $31.14 | $31.22 | $31.00 | $31.00 | $28.20 | 23,565 |
2018-02-16 | $31.29 | $31.44 | $31.23 | $31.40 | $28.56 | 31,235 |
2018-02-15 | $31.22 | $31.22 | $30.99 | $31.20 | $28.39 | 22,306 |
2018-02-14 | $30.13 | $30.83 | $30.13 | $30.80 | $28.02 | 44,543 |
2018-02-13 | $30.03 | $30.28 | $30.03 | $30.19 | $27.47 | 13,104 |
2018-02-12 | $29.97 | $30.38 | $29.95 | $30.24 | $27.51 | 16,921 |
2018-02-09 | $29.77 | $29.97 | $29.11 | $29.88 | $27.19 | 127,544 |
2018-02-08 | $30.45 | $30.45 | $29.64 | $29.64 | $26.97 | 24,177 |
2018-02-07 | $30.86 | $30.86 | $30.48 | $30.48 | $27.73 | 14,339 |
2018-02-06 | $30.10 | $30.88 | $29.97 | $30.80 | $28.02 | 121,025 |
2018-02-05 | $31.27 | $31.35 | $30.25 | $30.28 | $27.55 | 29,905 |
2018-02-02 | $32.11 | $32.11 | $31.67 | $31.68 | $28.82 | 26,563 |
2018-02-01 | $32.39 | $32.55 | $32.37 | $32.48 | $29.55 | 94,653 |
2018-01-31 | $32.43 | $32.48 | $32.29 | $32.37 | $29.45 | 16,649 |
2018-01-30 | $32.54 | $32.54 | $32.35 | $32.41 | $29.49 | 43,969 |
2018-01-29 | $32.79 | $32.79 | $32.62 | $32.68 | $29.73 | 39,584 |
2018-01-26 | $32.84 | $32.95 | $32.79 | $32.95 | $29.98 | 73,859 |
2018-01-25 | $32.95 | $32.95 | $32.56 | $32.60 | $29.66 | 109,981 |
2018-01-24 | $32.87 | $33.00 | $32.67 | $32.85 | $29.89 | 76,905 |
2018-01-23 | $32.78 | $32.89 | $32.71 | $32.79 | $29.83 | 107,664 |
2018-01-22 | $32.56 | $32.79 | $32.56 | $32.77 | $29.81 | 128,094 |
2018-01-19 | $32.66 | $32.72 | $32.62 | $32.69 | $29.74 | 29,209 |
2018-01-18 | $32.39 | $32.49 | $32.30 | $32.40 | $29.48 | 206,002 |
2018-01-17 | $32.37 | $32.53 | $32.32 | $32.44 | $29.51 | 22,491 |
2018-01-16 | $32.31 | $32.34 | $32.12 | $32.16 | $29.26 | 25,832 |
2018-01-12 | $31.85 | $32.07 | $31.84 | $32.07 | $29.18 | 494,341 |
2018-01-11 | $31.63 | $31.79 | $31.63 | $31.79 | $28.92 | 85,939 |
2018-01-10 | $31.67 | $31.69 | $31.54 | $31.62 | $28.77 | 23,669 |
2018-01-09 | $31.59 | $31.64 | $31.48 | $31.61 | $28.76 | 22,752 |
2018-01-08 | $31.63 | $31.63 | $31.51 | $31.60 | $28.75 | 53,137 |
2018-01-05 | $31.53 | $31.71 | $31.46 | $31.70 | $28.84 | 474,582 |
2018-01-04 | $31.38 | $31.46 | $31.33 | $31.45 | $28.61 | 90,576 |
2018-01-03 | $30.83 | $31.01 | $30.80 | $30.99 | $28.20 | 42,199 |
2018-01-02 | $30.64 | $30.74 | $30.55 | $30.74 | $27.97 | 91,409 |
2017-12-29 | $30.60 | $30.61 | $30.50 | $30.51 | $27.76 | 24,151 |
2017-12-28 | $30.59 | $30.61 | $30.49 | $30.56 | $27.80 | 40,799 |
2017-12-27 | $30.59 | $30.61 | $30.50 | $30.56 | $27.81 | 58,166 |
2017-12-26 | $30.50 | $30.51 | $30.44 | $30.48 | $27.73 | 51,377 |
2017-12-22 | $30.46 | $30.46 | $30.37 | $30.45 | $27.70 | 20,863 |
2017-12-21 | $30.42 | $30.52 | $30.40 | $30.40 | $27.66 | 12,619 |
2017-12-20 | $30.47 | $30.47 | $30.28 | $30.31 | $27.58 | 8,991 |
2017-12-19 | $30.48 | $30.48 | $30.32 | $30.34 | $27.60 | 15,553 |
2017-12-18 | $30.56 | $30.81 | $30.56 | $30.73 | $27.74 | 12,234 |
2017-12-15 | $30.28 | $30.38 | $30.24 | $30.38 | $27.42 | 20,193 |
2017-12-14 | $30.45 | $30.45 | $30.27 | $30.31 | $27.35 | 29,699 |
2017-12-13 | $30.41 | $30.50 | $30.34 | $30.45 | $27.48 | 14,569 |
2017-12-12 | $30.40 | $30.43 | $30.35 | $30.39 | $27.43 | 11,845 |
2017-12-11 | $30.37 | $30.42 | $30.36 | $30.36 | $27.40 | 32,985 |
2017-12-08 | $30.34 | $30.38 | $30.34 | $30.37 | $27.41 | 8,357 |
2017-12-07 | $30.19 | $30.27 | $30.16 | $30.19 | $27.25 | 17,571 |
2017-12-06 | $30.05 | $30.13 | $30.05 | $30.10 | $27.17 | 10,313 |
2017-12-05 | $30.26 | $30.32 | $30.19 | $30.19 | $27.25 | 78,506 |
2017-12-04 | $30.43 | $30.43 | $30.26 | $30.26 | $27.31 | 7,193 |
2017-12-01 | $30.41 | $30.43 | $30.33 | $30.43 | $27.46 | 5,360 |
2017-11-30 | $30.55 | $30.60 | $30.51 | $30.55 | $27.57 | 63,863 |
2017-11-29 | $30.72 | $30.78 | $30.56 | $30.59 | $27.61 | 7,474 |
2017-11-28 | $30.76 | $30.76 | $30.66 | $30.73 | $27.74 | 16,135 |
2017-11-27 | $30.90 | $30.90 | $30.68 | $30.68 | $27.69 | 5,950 |
2017-11-24 | $30.95 | $30.95 | $30.84 | $30.87 | $27.86 | 4,946 |
2017-11-22 | $30.67 | $30.70 | $30.57 | $30.68 | $27.69 | 5,231 |
2017-11-21 | $30.62 | $30.67 | $30.62 | $30.65 | $27.67 | 50,240 |
2017-11-20 | $30.33 | $30.48 | $30.33 | $30.41 | $27.45 | 10,059 |
2017-11-17 | $30.36 | $30.36 | $30.30 | $30.35 | $27.39 | 15,491 |
2017-11-16 | $30.31 | $30.43 | $30.31 | $30.43 | $27.47 | 22,532 |
2017-11-15 | $30.14 | $30.21 | $30.04 | $30.19 | $27.25 | 7,009 |
2017-11-14 | $30.33 | $30.35 | $30.23 | $30.32 | $27.37 | 10,057 |
2017-11-13 | $30.11 | $30.31 | $30.11 | $30.30 | $27.35 | 8,133 |
2017-11-10 | $30.47 | $30.48 | $30.39 | $30.46 | $27.49 | 18,549 |
2017-11-09 | $30.50 | $30.50 | $30.37 | $30.46 | $27.49 | 19,228 |
2017-11-08 | $30.74 | $30.79 | $30.69 | $30.77 | $27.77 | 11,755 |
2017-11-07 | $30.73 | $30.74 | $30.60 | $30.62 | $27.64 | 18,081 |
2017-11-06 | $30.82 | $30.82 | $30.70 | $30.80 | $27.81 | 12,702 |
2017-11-03 | $30.82 | $30.82 | $30.75 | $30.82 | $27.82 | 6,770 |
2017-11-02 | $30.74 | $30.86 | $30.74 | $30.85 | $27.85 | 8,025 |
2017-11-01 | $30.88 | $30.93 | $30.78 | $30.81 | $27.81 | 21,421 |
2017-10-31 | $30.68 | $30.80 | $30.68 | $30.77 | $27.77 | 20,253 |
2017-10-30 | $30.66 | $30.70 | $30.61 | $30.69 | $27.70 | 11,609 |
2017-10-27 | $30.51 | $30.67 | $30.51 | $30.67 | $27.68 | 24,941 |
2017-10-26 | $30.55 | $30.69 | $30.55 | $30.65 | $27.67 | 230,215 |
2017-10-25 | $30.46 | $30.47 | $30.38 | $30.46 | $27.49 | 8,615 |
2017-10-24 | $30.42 | $30.62 | $30.42 | $30.54 | $27.57 | 30,797 |
2017-10-23 | $30.52 | $30.52 | $30.41 | $30.42 | $27.46 | 19,317 |
2017-10-20 | $30.50 | $30.50 | $30.42 | $30.44 | $27.48 | 5,345 |
2017-10-19 | $30.38 | $30.49 | $30.38 | $30.49 | $27.52 | 22,436 |
2017-10-18 | $30.43 | $30.57 | $30.43 | $30.55 | $27.58 | 19,165 |
2017-10-17 | $30.43 | $30.45 | $30.34 | $30.41 | $27.45 | 25,489 |
2017-10-16 | $30.52 | $30.54 | $30.49 | $30.52 | $27.55 | 18,264 |
2017-10-13 | $30.55 | $30.61 | $30.55 | $30.55 | $27.58 | 8,328 |
2017-10-12 | $30.48 | $30.53 | $30.44 | $30.46 | $27.49 | 19,786 |
2017-10-11 | $30.42 | $30.50 | $30.39 | $30.48 | $27.51 | 38,105 |
2017-10-10 | $30.28 | $30.44 | $30.27 | $30.42 | $27.46 | 13,168 |
2017-10-09 | $30.12 | $30.15 | $30.11 | $30.11 | $27.18 | 9,573 |
2017-10-06 | $30.01 | $30.08 | $29.99 | $30.08 | $27.15 | 15,080 |
2017-10-05 | $30.07 | $30.12 | $30.04 | $30.11 | $27.18 | 21,554 |
2017-10-04 | $30.10 | $30.22 | $30.10 | $30.17 | $27.23 | 172,079 |
2017-10-03 | $30.23 | $30.24 | $30.21 | $30.21 | $27.27 | 3,817 |
2017-10-02 | $30.08 | $30.20 | $30.08 | $30.14 | $27.21 | 72,293 |
2017-09-29 | $30.10 | $30.14 | $30.06 | $30.14 | $27.20 | 8,479 |
2017-09-28 | $29.85 | $29.98 | $29.83 | $29.98 | $27.06 | 81,008 |
2017-09-27 | $29.54 | $29.90 | $29.54 | $29.84 | $26.93 | 30,185 |
2017-09-26 | $29.71 | $29.71 | $29.57 | $29.68 | $26.79 | 16,685 |
2017-09-25 | $29.92 | $29.95 | $29.73 | $29.76 | $26.86 | 10,471 |
2017-09-22 | $30.04 | $30.09 | $30.01 | $30.06 | $27.13 | 15,864 |
2017-09-21 | $29.92 | $29.99 | $29.91 | $29.94 | $27.02 | 13,978 |
2017-09-20 | $30.02 | $30.09 | $29.81 | $29.92 | $27.01 | 14,843 |
2017-09-19 | $30.00 | $30.06 | $30.00 | $30.04 | $27.11 | 4,550 |
2017-09-18 | $29.88 | $29.97 | $29.85 | $29.90 | $26.99 | 14,481 |
2017-09-15 | $29.85 | $29.85 | $29.73 | $29.73 | $26.84 | 5,362 |
2017-09-14 | $29.66 | $29.79 | $29.66 | $29.78 | $26.88 | 1,555 |
2017-09-13 | $29.84 | $29.85 | $29.74 | $29.74 | $26.84 | 5,527 |
2017-09-12 | $29.84 | $29.90 | $29.84 | $29.86 | $26.95 | 12,180 |
2017-09-11 | $29.76 | $29.82 | $29.73 | $29.75 | $26.85 | 7,588 |
2017-09-08 | $29.51 | $29.53 | $29.47 | $29.48 | $26.61 | 2,567 |
2017-09-07 | $29.44 | $29.45 | $29.37 | $29.45 | $26.58 | 5,416 |
2017-09-06 | $29.19 | $29.27 | $29.19 | $29.24 | $26.39 | 13,766 |
2017-09-05 | $29.12 | $29.19 | $28.95 | $29.02 | $26.19 | 12,409 |
2017-09-01 | $29.34 | $29.34 | $29.23 | $29.28 | $26.43 | 17,479 |
2017-08-31 | $29.03 | $29.17 | $29.02 | $29.12 | $26.28 | 19,975 |
2017-08-30 | $28.85 | $28.87 | $28.79 | $28.83 | $26.02 | 13,265 |
2017-08-29 | $28.86 | $28.90 | $28.83 | $28.87 | $26.06 | 65,676 |
2017-08-28 | $29.00 | $29.04 | $28.97 | $29.02 | $26.19 | 6,577 |
2017-08-25 | $29.06 | $29.12 | $28.96 | $28.97 | $26.15 | 15,055 |
2017-08-24 | $28.91 | $28.91 | $28.87 | $28.91 | $26.09 | 1,367 |
2017-08-23 | $28.83 | $28.89 | $28.82 | $28.82 | $26.01 | 3,043 |
2017-08-22 | $28.76 | $28.84 | $28.76 | $28.83 | $26.02 | 2,657 |
2017-08-21 | $28.67 | $28.67 | $28.67 | $28.67 | $25.88 | 105 |
2017-08-18 | $28.61 | $28.68 | $28.54 | $28.67 | $25.88 | 8,339 |
2017-08-17 | $28.79 | $28.81 | $28.66 | $28.67 | $25.88 | 127,491 |
2017-08-16 | $28.79 | $28.97 | $28.79 | $28.94 | $26.12 | 6,716 |
2017-08-15 | $28.68 | $28.68 | $28.64 | $28.68 | $25.89 | 508 |
2017-08-14 | $28.72 | $28.83 | $28.68 | $28.75 | $25.95 | 24,314 |
2017-08-11 | $28.50 | $28.54 | $28.45 | $28.51 | $25.73 | 2,294 |
2017-08-10 | $28.66 | $28.66 | $28.55 | $28.57 | $25.79 | 4,864 |
2017-08-09 | $28.85 | $28.92 | $28.83 | $28.92 | $26.11 | 2,165 |
2017-08-08 | $29.21 | $29.21 | $29.08 | $29.08 | $26.25 | 2,110 |
2017-08-07 | $29.22 | $29.22 | $29.19 | $29.20 | $26.35 | 3,519 |
2017-08-04 | $29.18 | $29.18 | $29.06 | $29.18 | $26.34 | 5,661 |
2017-08-03 | $29.12 | $29.19 | $29.12 | $29.15 | $26.31 | 3,755 |
2017-08-02 | $29.12 | $29.20 | $29.03 | $29.13 | $26.29 | 3,374 |
2017-08-01 | $29.22 | $29.22 | $29.14 | $29.15 | $26.31 | 2,198 |
2017-07-31 | $28.95 | $28.95 | $28.88 | $28.91 | $26.09 | 2,681 |
2017-07-28 | $28.90 | $28.92 | $28.89 | $28.92 | $26.10 | 3,194 |
2017-07-27 | $29.06 | $29.08 | $28.91 | $28.91 | $26.10 | 2,147 |
2017-07-26 | $29.00 | $29.04 | $28.99 | $28.99 | $26.17 | 7,206 |
2017-07-25 | $28.92 | $28.99 | $28.85 | $28.85 | $26.04 | 1,892 |
2017-07-24 | $28.68 | $28.68 | $28.68 | $28.68 | $25.89 | 3,099 |
2017-07-21 | $28.76 | $28.77 | $28.70 | $28.76 | $25.96 | 5,520 |
2017-07-20 | $28.88 | $28.94 | $28.88 | $28.91 | $26.10 | 1,253 |
2017-07-19 | $28.73 | $28.85 | $28.73 | $28.81 | $26.01 | 2,212 |
2017-07-18 | $28.61 | $28.64 | $28.56 | $28.58 | $25.80 | 4,644 |
2017-07-17 | $28.70 | $28.70 | $28.60 | $28.68 | $25.89 | 3,453 |
2017-07-14 | $28.58 | $28.67 | $28.54 | $28.67 | $25.87 | 7,396 |
2017-07-13 | $28.42 | $28.52 | $28.42 | $28.52 | $25.74 | 3,010 |
2017-07-12 | $28.39 | $28.49 | $28.39 | $28.45 | $25.68 | 3,129 |
2017-07-11 | $28.02 | $28.21 | $28.00 | $28.13 | $25.39 | 6,407 |
2017-07-10 | $28.07 | $28.14 | $28.07 | $28.14 | $25.40 | 7,215 |
2017-07-07 | $27.95 | $28.03 | $27.95 | $28.03 | $25.30 | 5,209 |
2017-07-06 | $27.90 | $28.00 | $27.90 | $28.00 | $25.27 | 1,985 |
2017-07-05 | $27.93 | $28.13 | $27.93 | $28.06 | $25.33 | 9,988 |
2017-07-03 | $28.11 | $28.15 | $28.06 | $28.06 | $25.33 | 3,835 |
2017-06-30 | $28.16 | $28.16 | $27.96 | $28.13 | $25.39 | 3,572 |
2017-06-29 | $28.28 | $28.28 | $27.93 | $27.98 | $25.25 | 1,386 |
2017-06-28 | $28.15 | $28.44 | $28.15 | $28.28 | $25.53 | 26,116 |
2017-06-27 | $28.12 | $28.14 | $27.97 | $28.00 | $25.27 | 16,709 |
2017-06-26 | $28.18 | $28.43 | $27.97 | $28.07 | $25.33 | 91,530 |
2017-06-23 | $27.99 | $28.15 | $27.99 | $28.15 | $25.41 | 3,422 |
2017-06-22 | $27.97 | $28.06 | $27.95 | $27.99 | $25.26 | 6,385 |
2017-06-21 | $28.10 | $28.10 | $27.95 | $27.95 | $25.23 | 2,673 |
2017-06-20 | $28.32 | $28.32 | $28.02 | $28.12 | $25.38 | 35,282 |
2017-06-19 | $28.60 | $28.76 | $28.60 | $28.67 | $25.56 | 2,287 |
2017-06-16 | $28.35 | $28.41 | $28.30 | $28.40 | $25.32 | 8,650 |
2017-06-15 | $27.98 | $28.08 | $27.98 | $28.06 | $25.02 | 1,359 |
2017-06-14 | $28.54 | $28.60 | $28.38 | $28.38 | $25.31 | 3,364 |
2017-06-13 | $28.41 | $28.54 | $28.40 | $28.52 | $25.43 | 5,424 |
2017-06-12 | $28.24 | $28.24 | $28.10 | $28.18 | $25.12 | 1,938 |
2017-06-09 | $28.47 | $28.58 | $28.36 | $28.36 | $25.29 | 5,132 |
2017-06-08 | $28.38 | $28.46 | $28.35 | $28.45 | $25.37 | 4,862 |
2017-06-07 | $28.42 | $28.46 | $28.39 | $28.45 | $25.37 | 3,477 |
2017-06-06 | $28.37 | $28.41 | $28.32 | $28.33 | $25.26 | 4,986 |
2017-06-05 | $28.45 | $28.53 | $28.45 | $28.52 | $25.43 | 7,129 |
2017-06-02 | $28.47 | $28.63 | $28.41 | $28.59 | $25.49 | 10,054 |
2017-06-01 | $28.22 | $28.35 | $28.16 | $28.35 | $25.28 | 1,553 |
2017-05-31 | $28.33 | $28.33 | $28.12 | $28.12 | $25.07 | 7,824 |
2017-05-30 | $28.14 | $28.14 | $28.09 | $28.09 | $25.05 | 2,146 |
2017-05-26 | $28.05 | $28.10 | $27.96 | $28.00 | $24.97 | 8,782 |
2017-05-25 | $28.17 | $28.25 | $28.06 | $28.06 | $25.02 | 18,232 |
2017-05-24 | $28.02 | $28.16 | $27.98 | $28.10 | $25.06 | 6,142 |
2017-05-23 | $28.14 | $28.18 | $28.01 | $28.01 | $24.98 | 42,821 |
2017-05-22 | $28.15 | $28.27 | $28.13 | $28.26 | $25.20 | 5,228 |
2017-05-19 | $28.08 | $28.23 | $28.08 | $28.15 | $25.10 | 43,107 |
2017-05-18 | $28.03 | $28.03 | $27.80 | $27.89 | $24.87 | 3,164 |
2017-05-17 | $28.04 | $28.11 | $27.90 | $27.91 | $24.89 | 14,927 |
2017-05-16 | $28.06 | $28.23 | $28.06 | $28.23 | $25.17 | 4,762 |
2017-05-15 | $27.97 | $28.12 | $27.96 | $27.96 | $24.93 | 19,949 |
2017-05-12 | $27.80 | $27.83 | $27.64 | $27.70 | $24.70 | 2,039 |
2017-05-11 | $27.62 | $27.79 | $27.58 | $27.70 | $24.70 | 6,276 |
2017-05-10 | $27.75 | $27.89 | $27.72 | $27.73 | $24.73 | 8,856 |
2017-05-09 | $27.66 | $27.72 | $27.56 | $27.64 | $24.65 | 7,134 |
2017-05-08 | $27.70 | $27.70 | $27.63 | $27.63 | $24.64 | 2,096 |
2017-05-05 | $27.42 | $27.84 | $27.42 | $27.83 | $24.82 | 4,255 |
2017-05-04 | $27.45 | $27.50 | $27.33 | $27.47 | $24.49 | 6,662 |
2017-05-03 | $27.27 | $27.51 | $27.27 | $27.35 | $24.39 | 1,619 |
2017-05-02 | $27.46 | $27.49 | $27.41 | $27.48 | $24.50 | 7,911 |
2017-05-01 | $27.49 | $27.49 | $27.33 | $27.44 | $24.46 | 10,316 |
2017-04-28 | $27.22 | $27.38 | $27.22 | $27.36 | $24.40 | 10,417 |
2017-04-27 | $27.33 | $27.39 | $27.11 | $27.11 | $24.17 | 24,531 |
2017-04-26 | $27.48 | $27.60 | $27.37 | $27.37 | $24.41 | 5,260 |
2017-04-25 | $27.53 | $27.57 | $27.39 | $27.39 | $24.42 | 15,759 |
2017-04-24 | $27.33 | $27.46 | $27.30 | $27.37 | $24.41 | 47,135 |
2017-04-21 | $26.90 | $26.90 | $26.77 | $26.88 | $23.97 | 4,079 |
2017-04-20 | $26.94 | $26.96 | $26.90 | $26.90 | $23.98 | 1,160 |
2017-04-19 | $26.90 | $26.92 | $26.72 | $26.72 | $23.83 | 5,916 |
2017-04-18 | $26.94 | $26.94 | $26.81 | $26.81 | $23.91 | 1,276 |
2017-04-17 | $27.16 | $27.16 | $27.06 | $27.10 | $24.16 | 2,549 |
2017-04-13 | $27.09 | $27.10 | $26.94 | $26.98 | $24.06 | 3,667 |
2017-04-12 | $27.18 | $27.19 | $27.06 | $27.18 | $24.23 | 4,511 |
2017-04-11 | $27.02 | $27.18 | $27.01 | $27.16 | $24.22 | 9,296 |
2017-04-10 | $27.02 | $27.08 | $26.98 | $27.04 | $24.11 | 11,183 |
2017-04-07 | $27.02 | $27.15 | $26.89 | $27.00 | $24.08 | 8,391 |
2017-04-06 | $26.83 | $27.00 | $26.83 | $26.99 | $24.07 | 17,482 |
2017-04-05 | $27.11 | $27.16 | $26.88 | $26.95 | $24.04 | 5,260 |
2017-04-04 | $26.87 | $27.04 | $26.87 | $27.04 | $24.11 | 3,984 |
2017-04-03 | $26.95 | $26.95 | $26.90 | $26.90 | $23.99 | 9,970 |
2017-03-31 | $26.94 | $27.07 | $26.94 | $27.05 | $24.12 | 13,855 |
2017-03-30 | $27.10 | $27.10 | $26.95 | $27.03 | $24.10 | 8,126 |
2017-03-29 | $26.90 | $27.04 | $26.90 | $26.92 | $24.01 | 2,845 |
2017-03-28 | $26.79 | $27.01 | $26.79 | $27.01 | $24.08 | 3,303 |
2017-03-27 | $26.50 | $26.90 | $26.50 | $26.87 | $23.96 | 3,235 |
2017-03-24 | $26.87 | $26.90 | $26.80 | $26.84 | $23.93 | 2,664 |
2017-03-23 | $26.72 | $26.81 | $26.62 | $26.81 | $23.91 | 2,145 |
2017-03-22 | $26.63 | $26.77 | $26.61 | $26.76 | $23.86 | 1,887 |
2017-03-21 | $27.02 | $27.02 | $26.70 | $26.75 | $23.85 | 11,499 |
2017-03-20 | $26.85 | $26.89 | $26.78 | $26.86 | $23.95 | 6,610 |
2017-03-17 | $26.88 | $26.92 | $26.80 | $26.80 | $23.89 | 4,659 |
2017-03-16 | $26.83 | $26.85 | $26.76 | $26.82 | $23.92 | 7,894 |
2017-03-15 | $26.24 | $26.64 | $26.24 | $26.63 | $23.75 | 7,724 |
2017-03-14 | $26.17 | $26.21 | $26.16 | $26.16 | $23.33 | 3,027 |
2017-03-13 | $26.02 | $26.39 | $26.02 | $26.37 | $23.51 | 5,253 |
2017-03-10 | $26.29 | $26.30 | $26.12 | $26.29 | $23.44 | 7,481 |
2017-03-09 | $26.05 | $26.12 | $26.05 | $26.12 | $23.29 | 5,445 |
2017-03-08 | $26.19 | $26.20 | $26.10 | $26.12 | $23.29 | 6,890 |
2017-03-07 | $26.14 | $26.24 | $26.12 | $26.19 | $23.35 | 3,193 |
2017-03-06 | $26.22 | $26.25 | $26.10 | $26.25 | $23.41 | 7,386 |
2017-03-03 | $26.33 | $26.39 | $26.22 | $26.39 | $23.53 | 8,140 |
2017-03-02 | $26.44 | $26.44 | $26.35 | $26.39 | $23.53 | 3,384 |
2017-03-01 | $26.40 | $26.56 | $26.38 | $26.50 | $23.63 | 4,639 |
2017-02-28 | $26.27 | $26.34 | $26.24 | $26.24 | $23.40 | 5,329 |
2017-02-27 | $26.28 | $26.45 | $26.23 | $26.23 | $23.39 | 9,072 |
2017-02-24 | $26.42 | $26.46 | $26.34 | $26.34 | $23.49 | 2,608 |
2017-02-23 | $26.77 | $26.77 | $26.62 | $26.62 | $23.74 | 5,593 |
2017-02-22 | $26.52 | $26.56 | $26.50 | $26.54 | $23.67 | 5,280 |
2017-02-21 | $26.50 | $26.59 | $26.49 | $26.59 | $23.71 | 11,150 |
2017-02-17 | $26.57 | $26.60 | $26.52 | $26.52 | $23.65 | 1,099 |
2017-02-16 | $26.54 | $26.66 | $26.54 | $26.61 | $23.73 | 18,955 |
2017-02-15 | $26.33 | $26.62 | $26.33 | $26.62 | $23.74 | 5,772 |
2017-02-14 | $26.51 | $26.57 | $26.35 | $26.42 | $23.56 | 13,377 |
2017-02-13 | $26.53 | $26.68 | $26.50 | $26.54 | $23.67 | 7,009 |
2017-02-10 | $26.51 | $26.53 | $26.38 | $26.53 | $23.66 | 4,943 |
2017-02-09 | $26.31 | $26.35 | $26.31 | $26.35 | $23.50 | 2,717 |
2017-02-08 | $26.25 | $26.31 | $26.25 | $26.27 | $23.42 | 1,969 |
2017-02-07 | $26.20 | $26.29 | $26.18 | $26.20 | $23.36 | 9,802 |
2017-02-06 | $26.16 | $26.24 | $26.12 | $26.17 | $23.34 | 7,485 |
2017-02-03 | $26.32 | $26.37 | $26.30 | $26.31 | $23.46 | 7,443 |
2017-02-02 | $26.22 | $26.25 | $26.22 | $26.24 | $23.40 | 5,802 |
2017-02-01 | $26.14 | $26.27 | $26.08 | $26.27 | $23.42 | 2,757 |
2017-01-31 | $26.08 | $26.11 | $26.00 | $26.11 | $23.28 | 2,885 |
2017-01-30 | $26.01 | $26.01 | $25.88 | $26.00 | $23.18 | 19,297 |
2017-01-27 | $26.22 | $26.24 | $26.11 | $26.19 | $23.36 | 15,223 |
2017-01-26 | $26.19 | $26.24 | $26.16 | $26.20 | $23.36 | 13,210 |
2017-01-25 | $26.19 | $26.31 | $26.19 | $26.31 | $23.46 | 14,254 |
2017-01-24 | $25.95 | $26.04 | $25.95 | $26.04 | $23.22 | 2,755 |
2017-01-23 | $25.73 | $25.82 | $25.65 | $25.82 | $23.02 | 3,140 |
2017-01-20 | $25.57 | $25.70 | $25.57 | $25.68 | $22.90 | 1,638 |
2017-01-19 | $25.54 | $25.57 | $25.49 | $25.57 | $22.80 | 8,414 |
2017-01-18 | $25.70 | $25.73 | $25.61 | $25.61 | $22.84 | 5,094 |
2017-01-17 | $25.79 | $25.79 | $25.72 | $25.77 | $22.98 | 1,874 |
2017-01-13 | $25.76 | $25.77 | $25.63 | $25.72 | $22.94 | 3,095 |
2017-01-12 | $25.65 | $25.81 | $25.64 | $25.69 | $22.91 | 9,053 |
2017-01-11 | $25.50 | $25.60 | $25.42 | $25.59 | $22.82 | 16,193 |
2017-01-10 | $25.48 | $25.55 | $25.37 | $25.44 | $22.68 | 9,170 |
2017-01-09 | $25.31 | $25.36 | $25.27 | $25.36 | $22.61 | 4,919 |
2017-01-06 | $25.40 | $25.62 | $25.32 | $25.38 | $22.63 | 3,122 |
2017-01-05 | $25.20 | $25.69 | $25.20 | $25.69 | $22.91 | 74,597 |
2017-01-04 | $24.94 | $25.20 | $24.90 | $25.20 | $22.47 | 60,926 |
2017-01-03 | $24.86 | $24.88 | $24.80 | $24.87 | $22.18 | 14,861 |
2016-12-30 | $24.83 | $24.84 | $24.65 | $24.81 | $22.12 | 35,524 |
2016-12-29 | $24.61 | $24.65 | $24.57 | $24.65 | $21.98 | 37,761 |
2016-12-28 | $24.52 | $24.56 | $24.49 | $24.53 | $21.87 | 3,749 |
2016-12-27 | $24.58 | $24.58 | $24.51 | $24.51 | $21.86 | 4,059 |
2016-12-23 | $24.53 | $24.53 | $24.53 | $24.53 | $21.87 | 1,314 |
2016-12-22 | $24.55 | $24.55 | $24.48 | $24.48 | $21.83 | 7,920 |
2016-12-21 | $24.65 | $24.65 | $24.52 | $24.55 | $21.89 | 2,308 |
2016-12-20 | $24.87 | $24.93 | $24.78 | $24.89 | $21.89 | 6,759 |
2016-12-19 | $24.85 | $27.44 | $24.83 | $24.83 | $21.83 | 13,995 |
2016-12-16 | $24.86 | $24.88 | $24.81 | $24.88 | $21.88 | 1,636 |
2016-12-15 | $24.83 | $24.90 | $24.66 | $24.90 | $21.89 | 5,351 |
2016-12-14 | $25.27 | $25.27 | $25.07 | $25.07 | $22.04 | 3,979 |
2016-12-13 | $25.45 | $25.49 | $25.43 | $25.45 | $22.37 | 10,868 |
2016-12-12 | $25.24 | $25.31 | $25.24 | $25.29 | $22.24 | 2,300 |
2016-12-09 | $25.21 | $25.26 | $25.20 | $25.25 | $22.20 | 3,836 |
2016-12-08 | $25.21 | $25.51 | $25.20 | $25.22 | $22.18 | 7,889 |
2016-12-07 | $24.99 | $25.21 | $24.99 | $25.21 | $22.17 | 5,402 |
2016-12-06 | $24.87 | $24.93 | $24.78 | $24.93 | $21.92 | 2,321 |
2016-12-05 | $24.80 | $24.96 | $24.78 | $24.96 | $21.95 | 81,424 |
2016-12-02 | $24.60 | $24.63 | $24.60 | $24.63 | $21.66 | 376 |
2016-12-01 | $24.66 | $24.69 | $24.59 | $24.59 | $21.62 | 1,178 |
2016-11-30 | $24.72 | $24.72 | $24.62 | $24.62 | $21.65 | 1,980 |
2016-11-29 | $24.53 | $24.69 | $24.47 | $24.69 | $21.71 | 5,990 |
2016-11-28 | $25.11 | $25.11 | $24.59 | $24.66 | $21.68 | 2,798 |
2016-11-25 | $24.65 | $24.66 | $24.63 | $24.63 | $21.66 | 2,281 |
2016-11-23 | $24.48 | $24.58 | $24.45 | $24.56 | $21.59 | 5,634 |
2016-11-22 | $24.66 | $24.66 | $24.51 | $24.53 | $21.56 | 1,951 |
2016-11-21 | $23.88 | $24.53 | $23.88 | $24.49 | $21.53 | 11,157 |
2016-11-18 | $24.52 | $24.52 | $24.11 | $24.23 | $21.30 | 10,545 |
2016-11-17 | $24.50 | $24.53 | $24.28 | $24.28 | $21.35 | 4,753 |
2016-11-16 | $24.29 | $24.34 | $24.16 | $24.24 | $21.31 | 4,782 |
2016-11-15 | $24.27 | $24.43 | $24.27 | $24.42 | $21.47 | 3,956 |
2016-11-14 | $24.03 | $24.03 | $23.99 | $23.99 | $21.09 | 1,909 |
2016-11-11 | $24.47 | $24.47 | $24.47 | $24.47 | $21.51 | 372 |
2016-11-10 | $24.84 | $24.91 | $24.78 | $24.88 | $21.87 | 1,736 |
2016-11-09 | $25.30 | $25.39 | $25.28 | $25.34 | $22.28 | 5,186 |
2016-11-08 | $24.99 | $25.16 | $24.99 | $25.16 | $22.12 | 650 |
2016-11-07 | $24.79 | $24.95 | $24.79 | $24.95 | $21.94 | 907 |
2016-11-04 | $24.85 | $24.85 | $24.85 | $24.85 | $21.85 | 1,243 |
2016-11-03 | $25.11 | $25.11 | $25.11 | $25.11 | $22.08 | 127 |
2016-11-02 | $25.24 | $25.30 | $25.10 | $25.11 | $22.08 | 13,757 |
2016-11-01 | $25.25 | $25.25 | $25.25 | $25.25 | $22.20 | 273 |
2016-10-31 | $25.25 | $25.25 | $25.25 | $25.25 | $22.20 | 513 |
2016-10-28 | $25.25 | $25.26 | $25.15 | $25.15 | $22.11 | 4,545 |
2016-10-27 | $25.35 | $25.35 | $25.22 | $25.29 | $22.24 | 4,840 |
2016-10-26 | $25.31 | $25.36 | $25.29 | $25.36 | $22.30 | 1,308 |
2016-10-25 | $25.51 | $25.51 | $25.51 | $25.51 | $22.43 | 501 |
2016-10-24 | $25.49 | $25.49 | $25.40 | $25.46 | $22.39 | 2,355 |
2016-10-21 | $25.53 | $25.59 | $25.53 | $25.59 | $22.50 | 815 |
2016-10-20 | $25.77 | $25.80 | $25.70 | $25.80 | $22.68 | 1,294 |
2016-10-19 | $25.87 | $25.89 | $25.87 | $25.89 | $22.76 | 1,452 |
2016-10-18 | $25.80 | $25.80 | $25.70 | $25.70 | $22.60 | 385 |
2016-10-17 | $25.56 | $25.56 | $25.56 | $25.56 | $22.47 | 94 |
2016-10-14 | $25.56 | $25.62 | $25.56 | $25.56 | $22.47 | 683 |
2016-10-13 | $25.52 | $25.52 | $25.52 | $25.52 | $22.44 | 260 |
2016-10-12 | $25.45 | $25.47 | $25.45 | $25.47 | $22.39 | 457 |
2016-10-11 | $25.57 | $25.63 | $25.48 | $25.48 | $22.40 | 2,420 |
2016-10-10 | $25.95 | $25.97 | $25.95 | $25.97 | $22.83 | 3,896 |
2016-10-07 | $25.73 | $25.78 | $25.69 | $25.78 | $22.67 | 2,357 |
2016-10-06 | $26.00 | $26.00 | $25.95 | $25.95 | $22.81 | 436 |
2016-10-05 | $26.26 | $26.26 | $26.26 | $26.26 | $23.09 | 177 |
2016-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $23.09 | 136 |
2016-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $23.09 | 52 |
2016-09-30 | $26.26 | $26.26 | $26.26 | $26.26 | $23.09 | 106 |
2016-09-29 | $26.36 | $26.45 | $26.22 | $26.26 | $23.09 | 2,122 |
2016-09-28 | $26.32 | $26.50 | $26.31 | $26.50 | $23.30 | 1,460 |
2016-09-27 | $26.08 | $26.08 | $26.08 | $26.08 | $22.93 | 148 |
2016-09-26 | $26.14 | $26.14 | $26.08 | $26.08 | $22.93 | 657 |
2016-09-23 | $26.29 | $26.29 | $26.29 | $26.29 | $23.12 | 321 |
2016-09-22 | $26.37 | $26.48 | $26.33 | $26.48 | $23.28 | 2,720 |
2016-09-21 | $25.74 | $26.00 | $25.73 | $26.00 | $22.86 | 771 |
2016-09-20 | $25.62 | $25.62 | $25.62 | $25.62 | $22.53 | 49 |
2016-09-19 | $25.70 | $25.70 | $25.62 | $25.62 | $22.53 | 1,419 |
2016-09-16 | $25.84 | $25.84 | $25.84 | $25.84 | $22.72 | 77 |
2016-09-15 | $25.85 | $25.85 | $25.84 | $25.84 | $22.72 | 202 |
2016-09-14 | $25.58 | $25.58 | $25.42 | $25.56 | $22.47 | 2,911 |
2016-09-13 | $25.48 | $25.48 | $25.38 | $25.38 | $22.32 | 388 |
2016-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $22.69 | 201 |
2016-09-09 | $25.94 | $25.95 | $25.75 | $25.85 | $22.73 | 11,951 |
2016-09-08 | $26.54 | $26.55 | $26.54 | $26.55 | $23.34 | 668 |
2016-09-07 | $26.57 | $26.57 | $26.42 | $26.52 | $23.32 | 2,765 |
2016-09-06 | $26.20 | $26.59 | $26.20 | $26.47 | $23.27 | 3,835 |
2016-09-02 | $26.31 | $26.35 | $26.16 | $26.18 | $23.02 | 39,873 |
2016-09-01 | $26.00 | $26.00 | $25.66 | $25.87 | $22.75 | 35,911 |
2016-08-31 | $26.41 | $26.41 | $26.41 | $26.41 | $23.22 | 89 |
2016-08-30 | $26.41 | $26.41 | $26.41 | $26.41 | $23.22 | 87 |
2016-08-29 | $26.41 | $26.41 | $26.41 | $26.41 | $23.22 | 247 |
2016-08-26 | $26.92 | $26.92 | $26.41 | $26.41 | $23.22 | 6,624 |
2016-08-25 | $27.06 | $27.06 | $27.06 | $27.06 | $23.79 | 70 |
2016-08-24 | $27.06 | $27.06 | $27.06 | $27.06 | $23.79 | 43 |
2016-08-23 | $27.06 | $27.06 | $27.06 | $27.06 | $23.79 | 116 |
2016-08-22 | $26.61 | $26.61 | $26.61 | $26.61 | $23.39 | 328 |
2016-08-19 | $26.70 | $26.70 | $26.70 | $26.70 | $23.48 | 537 |
2016-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $23.74 | 214 |
2016-08-17 | $26.70 | $27.05 | $26.70 | $27.05 | $23.79 | 938 |
2016-08-16 | $26.91 | $26.91 | $26.82 | $26.82 | $23.58 | 352 |
2016-08-15 | $26.69 | $26.87 | $26.69 | $26.87 | $23.62 | 1,013 |
2016-08-12 | $26.83 | $26.94 | $26.59 | $26.59 | $23.38 | 8,122 |
2016-08-11 | $26.48 | $26.48 | $26.48 | $26.48 | $23.29 | 21 |
2016-08-10 | $26.44 | $26.48 | $26.44 | $26.48 | $23.29 | 84,953 |
2016-08-09 | $26.60 | $26.60 | $26.60 | $26.60 | $23.39 | 296 |
2016-08-08 | $26.27 | $26.45 | $26.08 | $26.45 | $23.26 | 1,815 |
2016-08-05 | $26.41 | $26.57 | $26.36 | $26.36 | $23.18 | 1,383 |
2016-08-04 | $26.45 | $26.48 | $26.45 | $26.48 | $23.28 | 459 |
2016-08-03 | $26.57 | $26.57 | $26.57 | $26.57 | $23.36 | 48 |
2016-08-02 | $26.82 | $26.82 | $26.57 | $26.57 | $23.36 | 332 |
2016-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $23.30 | 45 |
2016-07-29 | $26.58 | $26.79 | $26.50 | $26.50 | $23.30 | 2,618 |
2016-07-28 | $26.38 | $26.38 | $26.38 | $26.38 | $23.20 | 261 |
2016-07-27 | $26.45 | $26.47 | $26.29 | $26.47 | $23.27 | 7,440 |
2016-07-26 | $26.38 | $26.38 | $26.38 | $26.38 | $23.20 | 267 |
2016-07-25 | $26.11 | $26.11 | $26.11 | $26.11 | $22.96 | 452 |
2016-07-22 | $26.43 | $26.43 | $26.43 | $26.43 | $23.24 | 1,829 |
2016-07-21 | $26.21 | $26.21 | $26.21 | $26.21 | $23.05 | 261 |
2016-07-20 | $26.21 | $26.21 | $26.21 | $26.21 | $23.05 | 443 |
2016-07-19 | $26.15 | $26.15 | $26.15 | $26.15 | $23.00 | 172 |
2016-07-18 | $26.23 | $26.28 | $26.20 | $26.26 | $23.09 | 1,142 |
2016-07-15 | $26.30 | $26.30 | $25.98 | $25.98 | $22.85 | 329 |
2016-07-14 | $26.36 | $26.36 | $26.36 | $26.36 | $23.18 | 0 |
2016-07-13 | $26.35 | $26.42 | $26.35 | $26.36 | $23.18 | 1,211 |
2016-07-12 | $26.52 | $26.52 | $26.13 | $26.35 | $23.17 | 714 |
2016-07-11 | $26.05 | $26.36 | $26.05 | $26.36 | $23.18 | 1,555 |
2016-07-08 | $25.83 | $26.03 | $25.83 | $26.03 | $22.89 | 1,181 |
2016-07-07 | $25.75 | $25.86 | $25.75 | $25.79 | $22.68 | 1,708 |
2016-07-06 | $25.76 | $25.77 | $25.59 | $25.59 | $22.50 | 2,544 |
2016-07-05 | $26.06 | $26.06 | $25.75 | $25.75 | $22.64 | 3,414 |
2016-07-01 | $26.10 | $26.25 | $26.10 | $26.19 | $23.03 | 31,218 |
2016-06-30 | $25.99 | $25.99 | $25.99 | $25.99 | $22.85 | 708 |
2016-06-29 | $25.57 | $25.83 | $25.57 | $25.60 | $22.51 | 3,191 |
2016-06-28 | $24.85 | $25.39 | $24.85 | $25.39 | $22.32 | 1,112 |
2016-06-27 | $25.66 | $25.66 | $25.66 | $25.66 | $22.56 | 167 |
2016-06-24 | $25.66 | $25.66 | $25.66 | $25.66 | $22.56 | 203 |
2016-06-23 | $25.66 | $25.66 | $25.66 | $25.66 | $22.56 | 74 |
2016-06-22 | $25.79 | $26.28 | $25.66 | $25.66 | $22.56 | 1,800 |
2016-06-21 | $26.00 | $26.46 | $26.00 | $26.46 | $22.97 | 2,300 |
2016-06-20 | $25.43 | $25.43 | $25.43 | $25.43 | $22.07 | 0 |
2016-06-17 | $25.43 | $25.43 | $25.43 | $25.43 | $22.07 | 30 |
2016-06-16 | $25.43 | $25.43 | $25.43 | $25.43 | $22.07 | 30 |
2016-06-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.07 | 304 |
2016-06-14 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 150 |
2016-06-13 | $25.62 | $25.75 | $25.48 | $25.48 | $22.12 | 1,035 |
2016-06-10 | $26.59 | $26.59 | $26.59 | $26.59 | $23.08 | 256 |
2016-06-09 | $26.51 | $26.62 | $26.42 | $26.59 | $23.08 | 4,173 |
2016-06-08 | $26.47 | $26.47 | $26.47 | $26.47 | $22.98 | 741 |
2016-06-07 | $26.79 | $26.79 | $26.46 | $26.46 | $22.96 | 839 |
2016-06-06 | $26.51 | $26.82 | $26.51 | $26.82 | $23.28 | 689 |
2016-06-03 | $25.72 | $25.72 | $25.72 | $25.72 | $22.32 | 113 |
2016-06-02 | $25.54 | $25.72 | $25.54 | $25.72 | $22.32 | 1,311 |
2016-06-01 | $25.95 | $25.95 | $25.95 | $25.95 | $22.52 | 820 |
2016-05-31 | $25.50 | $26.25 | $25.50 | $26.08 | $22.64 | 1,107 |
2016-05-27 | $26.06 | $26.06 | $25.96 | $25.96 | $22.53 | 417 |
2016-05-26 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 111 |
2016-05-25 | $25.75 | $25.75 | $25.75 | $25.75 | $22.35 | 324 |
2016-05-24 | $25.78 | $25.78 | $25.60 | $25.64 | $22.25 | 3,437 |
2016-05-23 | $25.39 | $25.39 | $25.39 | $25.39 | $22.03 | 214 |
2016-05-20 | $25.50 | $25.62 | $25.38 | $25.39 | $22.03 | 2,109 |
2016-05-19 | $25.40 | $25.40 | $25.04 | $25.04 | $21.73 | 1,094 |
2016-05-18 | $25.57 | $25.63 | $25.41 | $25.41 | $22.06 | 654 |
2016-05-17 | $25.41 | $25.41 | $25.41 | $25.41 | $22.05 | 91 |
2016-05-16 | $25.41 | $25.41 | $25.41 | $25.41 | $22.05 | 327 |
2016-05-13 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 900 |
2016-05-12 | $25.72 | $25.72 | $25.72 | $25.72 | $22.32 | 80 |
2016-05-11 | $25.82 | $25.82 | $25.71 | $25.72 | $22.32 | 800 |
2016-05-10 | $25.49 | $25.49 | $25.49 | $25.49 | $22.12 | 10 |
2016-05-09 | $25.49 | $25.49 | $25.49 | $25.49 | $22.12 | 240 |
2016-05-06 | $25.35 | $25.35 | $25.02 | $25.02 | $21.71 | 236 |
2016-05-05 | $25.35 | $25.35 | $25.35 | $25.35 | $22.01 | 245 |
2016-05-04 | $25.80 | $25.80 | $25.80 | $25.80 | $22.40 | 23 |
2016-05-03 | $25.67 | $25.81 | $25.67 | $25.80 | $22.40 | 3,252 |
2016-05-02 | $25.89 | $25.89 | $25.89 | $25.89 | $22.47 | 65 |
2016-04-29 | $25.89 | $25.89 | $25.89 | $25.89 | $22.47 | 98 |
2016-04-28 | $25.89 | $25.89 | $25.89 | $25.89 | $22.47 | 640 |
2016-04-27 | $26.08 | $26.13 | $26.08 | $26.13 | $22.68 | 769 |
2016-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.56 | 606 |
2016-04-25 | $26.41 | $26.41 | $26.41 | $26.41 | $22.92 | 40 |
2016-04-22 | $26.41 | $26.41 | $26.41 | $26.41 | $22.92 | 201 |
2016-04-21 | $26.41 | $26.41 | $26.41 | $26.41 | $22.92 | 59 |
2016-04-20 | $26.00 | $26.41 | $25.96 | $26.41 | $22.92 | 2,629 |
2016-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $22.31 | 300 |
2016-04-18 | $25.70 | $25.70 | $25.55 | $25.55 | $22.18 | 825 |
2016-04-15 | $25.57 | $25.57 | $25.57 | $25.57 | $22.19 | 109 |
2016-04-14 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 134 |
2016-04-13 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 199 |
2016-04-12 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 93 |
2016-04-11 | $25.48 | $25.48 | $25.48 | $25.48 | $22.12 | 561 |
2016-04-08 | $25.33 | $25.37 | $25.33 | $25.37 | $22.02 | 471 |
2016-04-07 | $24.72 | $24.93 | $24.72 | $24.84 | $21.56 | 2,929 |
2016-04-06 | $25.14 | $25.14 | $25.14 | $25.14 | $21.82 | 191 |
2016-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $21.85 | 26 |
2016-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $21.85 | 344 |
2016-04-01 | $25.30 | $25.30 | $25.00 | $25.00 | $21.70 | 10,753 |
2016-03-31 | $25.58 | $25.67 | $25.13 | $25.13 | $21.81 | 1,493 |
2016-03-30 | $25.80 | $25.80 | $25.53 | $25.53 | $22.16 | 1,077 |
2016-03-29 | $25.17 | $25.25 | $25.17 | $25.25 | $21.92 | 507 |
2016-03-28 | $25.09 | $25.09 | $25.09 | $25.09 | $21.78 | 108 |
2016-03-24 | $25.01 | $25.10 | $24.66 | $25.09 | $21.78 | 9,100 |
2016-03-23 | $25.39 | $25.39 | $24.82 | $25.01 | $21.71 | 667 |
2016-03-22 | $25.03 | $25.37 | $25.03 | $25.10 | $21.79 | 2,420 |
2016-03-21 | $24.92 | $25.19 | $24.92 | $24.97 | $21.67 | 608 |
2016-03-18 | $25.32 | $25.32 | $24.97 | $25.17 | $21.84 | 1,417 |
2016-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $21.92 | 1,224 |
2016-03-16 | $24.88 | $25.26 | $24.82 | $25.26 | $21.92 | 8,405 |
2016-03-15 | $24.89 | $24.95 | $24.80 | $24.83 | $21.55 | 3,110 |
2016-03-14 | $25.12 | $25.20 | $24.90 | $24.90 | $21.61 | 14,585 |
2016-03-11 | $24.79 | $25.11 | $24.79 | $25.11 | $21.79 | 612 |
2016-03-10 | $24.38 | $24.54 | $24.38 | $24.54 | $21.30 | 472 |
2016-03-09 | $24.32 | $24.32 | $24.32 | $24.32 | $21.11 | 62 |
2016-03-08 | $24.32 | $24.32 | $24.32 | $24.32 | $21.11 | 405 |
2016-03-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.31 | 602 |
2016-03-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.30 | 2,200 |
2016-03-03 | $24.56 | $24.78 | $24.56 | $24.70 | $21.44 | 1,948 |
2016-03-02 | $23.95 | $23.95 | $23.95 | $23.95 | $20.79 | 0 |
2016-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $20.79 | 0 |
2016-02-29 | $23.78 | $23.97 | $23.78 | $23.95 | $20.79 | 709 |
2016-02-26 | $24.41 | $24.41 | $24.09 | $24.13 | $20.94 | 772 |
2016-02-25 | $24.15 | $24.32 | $24.15 | $24.32 | $21.11 | 793 |
2016-02-24 | $23.96 | $23.96 | $23.96 | $23.96 | $20.80 | 0 |
2016-02-23 | $23.96 | $23.96 | $23.96 | $23.96 | $20.80 | 1,408 |
2016-02-22 | $23.45 | $23.45 | $23.45 | $23.45 | $20.35 | 1 |
2016-02-19 | $23.61 | $23.61 | $23.45 | $23.45 | $20.35 | 331 |
2016-02-18 | $23.67 | $23.87 | $23.67 | $23.83 | $20.68 | 10,381 |
2016-02-17 | $23.68 | $23.85 | $23.68 | $23.81 | $20.67 | 2,338 |
2016-02-16 | $22.54 | $23.64 | $22.54 | $23.64 | $20.52 | 3,699 |
2016-02-12 | $22.54 | $22.87 | $22.54 | $22.87 | $19.85 | 415 |
2016-02-11 | $22.53 | $22.53 | $22.53 | $22.53 | $19.55 | 589 |
2016-02-10 | $23.13 | $23.13 | $22.77 | $23.04 | $20.00 | 15,904 |
2016-02-09 | $23.11 | $23.28 | $22.92 | $23.02 | $19.98 | 15,290 |
2016-02-08 | $23.15 | $23.53 | $23.15 | $23.34 | $20.25 | 7,000 |
2016-02-05 | $24.50 | $24.50 | $24.50 | $24.50 | $21.26 | 155 |
2016-02-04 | $24.34 | $24.59 | $24.31 | $24.50 | $21.26 | 7,839 |
2016-02-03 | $24.22 | $24.22 | $24.00 | $24.10 | $20.92 | 877 |
2016-02-02 | $24.35 | $24.59 | $24.29 | $24.32 | $21.11 | 3,634 |
2016-02-01 | $24.45 | $24.45 | $24.45 | $24.45 | $21.22 | 382 |
2016-01-29 | $24.24 | $24.31 | $24.24 | $24.31 | $21.10 | 234 |
2016-01-28 | $23.90 | $23.98 | $23.80 | $23.93 | $20.77 | 3,329 |
2016-01-27 | $23.87 | $23.98 | $23.87 | $23.90 | $20.74 | 2,953 |
2016-01-26 | $23.78 | $23.92 | $23.78 | $23.92 | $20.76 | 1,018 |
2016-01-25 | $23.79 | $23.79 | $23.58 | $23.58 | $20.47 | 1,243 |
2016-01-22 | $23.56 | $24.06 | $23.42 | $24.06 | $20.88 | 15,397 |
2016-01-21 | $23.10 | $23.16 | $23.10 | $23.13 | $20.07 | 1,703 |
2016-01-20 | $22.90 | $22.90 | $22.74 | $22.74 | $19.74 | 490 |
2016-01-19 | $23.21 | $23.21 | $23.20 | $23.20 | $20.14 | 1,788 |
2016-01-15 | $23.33 | $23.34 | $23.07 | $23.08 | $20.04 | 2,562 |
2016-01-14 | $23.75 | $24.14 | $23.71 | $24.06 | $20.88 | 3,936 |
2016-01-13 | $23.98 | $23.98 | $23.98 | $23.98 | $20.81 | 5 |
2016-01-12 | $24.01 | $24.01 | $23.98 | $23.98 | $20.81 | 200 |
2016-01-11 | $24.14 | $24.14 | $23.94 | $24.00 | $20.83 | 428 |
2016-01-08 | $24.43 | $24.43 | $24.43 | $24.43 | $21.20 | 1 |
2016-01-07 | $24.42 | $24.43 | $24.33 | $24.43 | $21.20 | 918 |
2016-01-06 | $24.55 | $24.63 | $24.54 | $24.59 | $21.34 | 17,877 |
2016-01-05 | $24.77 | $24.77 | $24.77 | $24.77 | $21.50 | 82 |
2016-01-04 | $24.77 | $24.77 | $24.77 | $24.77 | $21.50 | 600 |
2015-12-31 | $25.65 | $25.65 | $25.36 | $25.37 | $22.02 | 809 |
2015-12-30 | $25.67 | $25.68 | $25.59 | $25.60 | $22.22 | 3,888 |
2015-12-29 | $25.33 | $25.33 | $25.33 | $25.33 | $21.98 | 16 |
2015-12-28 | $25.34 | $25.34 | $25.33 | $25.33 | $21.98 | 1,496 |
2015-12-24 | $25.37 | $25.40 | $25.37 | $25.40 | $22.05 | 1,983 |
2015-12-23 | $25.33 | $25.43 | $25.33 | $25.43 | $22.07 | 3,220 |
2015-12-22 | $25.12 | $25.18 | $25.10 | $25.10 | $21.78 | 2,679 |
2015-12-21 | $24.99 | $25.02 | $24.99 | $25.02 | $21.72 | 78,484 |
2015-12-18 | $25.16 | $25.22 | $25.00 | $25.07 | $21.68 | 11,458 |
2015-12-17 | $25.42 | $25.42 | $25.42 | $25.42 | $21.98 | 300 |
2015-12-16 | $24.83 | $24.83 | $24.83 | $24.83 | $21.47 | 40 |
2015-12-15 | $24.83 | $24.83 | $24.83 | $24.83 | $21.47 | 0 |
2015-12-14 | $24.83 | $24.83 | $24.83 | $24.83 | $21.47 | 0 |
2015-12-11 | $24.83 | $24.83 | $24.83 | $24.83 | $21.47 | 110 |
2015-12-10 | $25.23 | $25.29 | $25.23 | $25.29 | $21.87 | 1,443 |
2015-12-09 | $25.39 | $25.39 | $25.39 | $25.39 | $21.95 | 80 |
2015-12-08 | $25.36 | $25.39 | $25.35 | $25.39 | $21.95 | 891 |
2015-12-07 | $25.57 | $25.57 | $25.57 | $25.57 | $22.11 | 700 |
2015-12-04 | $25.69 | $25.69 | $25.69 | $25.69 | $22.22 | 385 |
2015-12-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.05 | 180 |
2015-12-02 | $25.79 | $25.79 | $25.59 | $25.60 | $22.13 | 1,134 |
2015-12-01 | $25.71 | $25.79 | $25.71 | $25.79 | $22.30 | 3,058 |
2015-11-30 | $25.56 | $25.56 | $25.56 | $25.56 | $22.10 | 464 |
2015-11-27 | $25.67 | $25.67 | $25.67 | $25.67 | $22.19 | 0 |
2015-11-25 | $25.67 | $25.67 | $25.67 | $25.67 | $22.19 | 175 |
2015-11-24 | $25.51 | $25.51 | $25.50 | $25.50 | $22.05 | 200 |
2015-11-23 | $26.14 | $26.14 | $25.62 | $25.62 | $22.15 | 2,415 |
2015-11-20 | $25.82 | $25.82 | $25.79 | $25.79 | $22.30 | 7,721 |
2015-11-19 | $25.78 | $25.78 | $25.78 | $25.78 | $22.29 | 198 |
2015-11-18 | $25.41 | $25.41 | $25.41 | $25.41 | $21.97 | 0 |
2015-11-17 | $25.41 | $25.41 | $25.41 | $25.41 | $21.97 | 0 |
2015-11-16 | $25.41 | $25.41 | $25.41 | $25.41 | $21.97 | 114 |
2015-11-13 | $25.52 | $25.52 | $25.52 | $25.52 | $22.07 | 0 |
2015-11-12 | $25.52 | $25.52 | $25.52 | $25.52 | $22.07 | 0 |
2015-11-11 | $25.52 | $25.52 | $25.52 | $25.52 | $22.07 | 0 |
2015-11-10 | $25.49 | $25.52 | $25.49 | $25.52 | $22.07 | 704 |
2015-11-09 | $25.58 | $25.58 | $25.58 | $25.58 | $22.12 | 0 |
2015-11-06 | $25.58 | $25.58 | $25.58 | $25.58 | $22.12 | 0 |
2015-11-05 | $25.59 | $25.59 | $25.58 | $25.58 | $22.12 | 592 |
2015-11-04 | $25.73 | $25.73 | $25.73 | $25.73 | $22.25 | 0 |
2015-11-03 | $25.69 | $25.78 | $25.67 | $25.73 | $22.25 | 2,328 |
2015-11-02 | $25.80 | $25.90 | $25.73 | $25.90 | $22.39 | 822 |
2015-10-30 | $25.57 | $25.59 | $25.57 | $25.59 | $22.13 | 1,378 |
2015-10-29 | $25.65 | $25.71 | $25.64 | $25.71 | $22.23 | 3,751 |
2015-10-28 | $25.94 | $25.94 | $25.72 | $25.72 | $22.24 | 800 |
2015-10-27 | $25.85 | $25.85 | $25.85 | $25.85 | $22.35 | 0 |
2015-10-26 | $25.85 | $25.85 | $25.85 | $25.85 | $22.35 | 135 |
2015-10-23 | $25.87 | $25.90 | $25.87 | $25.90 | $22.39 | 36,220 |
2015-10-22 | $25.44 | $25.44 | $25.44 | $25.44 | $22.00 | 165 |
2015-10-21 | $25.57 | $25.57 | $25.44 | $25.44 | $22.00 | 71,179 |
2015-10-20 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 0 |
2015-10-19 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 0 |
2015-10-16 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 0 |
2015-10-15 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 0 |
2015-10-14 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 91 |
2015-10-13 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 160 |
2015-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $21.92 | 0 |
2015-10-09 | $25.36 | $25.36 | $25.35 | $25.35 | $21.92 | 16,111 |
2015-10-08 | $25.20 | $25.46 | $25.20 | $25.43 | $21.99 | 2,755 |
2015-10-07 | $25.40 | $25.40 | $25.40 | $25.40 | $21.96 | 0 |
2015-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $21.96 | 4 |
2015-10-05 | $25.41 | $25.41 | $25.40 | $25.40 | $21.96 | 395 |
2015-10-02 | $24.63 | $24.63 | $24.63 | $24.63 | $21.30 | 0 |
2015-10-01 | $24.63 | $24.63 | $24.63 | $24.63 | $21.30 | 126 |
2015-09-30 | $24.50 | $24.50 | $24.34 | $24.43 | $21.13 | 2,159 |
2015-09-29 | $24.04 | $24.18 | $24.04 | $24.18 | $20.91 | 31,283 |
2015-09-28 | $25.04 | $25.04 | $25.04 | $25.04 | $21.65 | 0 |
2015-09-25 | $25.04 | $25.04 | $25.04 | $25.04 | $21.65 | 200 |
2015-09-24 | $24.52 | $24.67 | $24.35 | $24.58 | $21.25 | 22,141 |
2015-09-23 | $24.81 | $24.81 | $24.81 | $24.81 | $21.45 | 806 |
2015-09-22 | $25.34 | $25.34 | $25.34 | $25.34 | $21.91 | 19 |
2015-09-21 | $25.51 | $25.51 | $25.25 | $25.34 | $21.91 | 5,111 |
2015-09-18 | $25.40 | $25.41 | $25.40 | $25.41 | $21.97 | 936 |
2015-09-17 | $25.77 | $25.89 | $25.75 | $25.88 | $22.38 | 5,624 |
2015-09-16 | $25.82 | $25.82 | $25.73 | $25.75 | $22.26 | 4,500 |
2015-09-15 | $25.28 | $25.28 | $25.28 | $25.28 | $21.86 | 50 |
2015-09-14 | $25.76 | $25.76 | $25.28 | $25.28 | $21.86 | 2,836 |
2015-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.53 | 54 |
2015-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.53 | 0 |
2015-09-09 | $24.90 | $24.90 | $24.90 | $24.90 | $21.53 | 0 |
2015-09-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.53 | 0 |
2015-09-04 | $24.89 | $24.90 | $24.87 | $24.90 | $21.53 | 1,142 |
2015-09-03 | $25.56 | $25.57 | $25.43 | $25.43 | $21.99 | 409 |
2015-09-02 | $25.84 | $25.84 | $25.84 | $25.84 | $22.34 | 0 |
2015-09-01 | $25.84 | $25.84 | $25.84 | $25.84 | $22.34 | 92 |
2015-08-31 | $25.84 | $25.84 | $25.84 | $25.84 | $22.34 | 0 |
2015-08-28 | $25.84 | $25.84 | $25.84 | $25.84 | $22.34 | 370 |
2015-08-27 | $25.71 | $26.03 | $25.71 | $26.03 | $22.51 | 1,115 |
2015-08-26 | $25.34 | $25.67 | $25.12 | $25.67 | $22.20 | 3,712 |
iShares MSCI Intl Momentum Factor ET (IMTM) News Headlines
Recent iShares MSCI Intl Momentum Factor ET (IMTM) News
Similar Companies to iShares MSCI Intl Momentum Factor ET (IMTM) 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 | -- | -- | -- |