iShares MSCI Intl Multifactor ETF (INTF) Exchange: NYSE ARCA
Data as of June 25, 2025
$33.00 ($-0.31) -0.93%
iShares MSCI Intl Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Multifactor ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $33.23 |
Previous Close | $33.00 |
High | $33.24 |
Low | $32.98 |
Adjusted Open | $33.23 |
Previous Adjusted Close | $33.00 |
Adjusted High | $33.24 |
Adjusted Low | $32.98 |
About iShares MSCI Intl Multifactor ETF (INTF)
The Fund seeks to track the investment results of the MSCI World ex USA Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI World ex USA Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, which is comprised of large- and mid-capitalization stocks, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 207 companies from the following countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Israel, Italy, Japan, the Netherlands, New Zealand, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include 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 financials 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 Multifactor ETF (INTF)
Historical Stock Data for iShares MSCI Intl Multifactor ETF (INTF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $33.23 | $33.24 | $32.98 | $33.00 | $33.00 | 202,078 |
2025-06-18 | $33.33 | $33.50 | $33.25 | $33.31 | $33.31 | 512,209 |
2025-06-17 | $33.53 | $33.53 | $33.19 | $33.24 | $33.24 | 117,390 |
2025-06-16 | $33.82 | $33.94 | $33.62 | $33.62 | $33.62 | 112,069 |
2025-06-13 | $34.08 | $34.25 | $33.98 | $34.09 | $33.53 | 117,005 |
2025-06-12 | $34.46 | $34.53 | $34.41 | $34.51 | $33.94 | 137,572 |
2025-06-11 | $34.35 | $34.38 | $34.18 | $34.22 | $33.66 | 199,502 |
2025-06-10 | $34.32 | $34.32 | $34.18 | $34.28 | $33.72 | 159,463 |
2025-06-09 | $34.19 | $34.30 | $34.14 | $34.20 | $33.64 | 113,272 |
2025-06-06 | $34.15 | $34.20 | $34.08 | $34.15 | $34.15 | 126,461 |
2025-06-05 | $34.21 | $34.22 | $34.02 | $34.05 | $34.05 | 128,525 |
2025-06-04 | $34.06 | $34.20 | $34.04 | $34.10 | $34.10 | 133,589 |
2025-06-03 | $33.97 | $34.04 | $33.90 | $34.03 | $34.03 | 174,875 |
2025-06-02 | $33.98 | $34.30 | $33.91 | $34.30 | $34.30 | 268,669 |
2025-05-30 | $33.84 | $33.90 | $33.65 | $33.87 | $33.87 | 185,163 |
2025-05-29 | $33.88 | $33.88 | $33.67 | $33.80 | $33.80 | 100,880 |
2025-05-28 | $33.76 | $33.77 | $33.62 | $33.69 | $33.69 | 186,401 |
2025-05-27 | $34.06 | $34.10 | $33.97 | $34.03 | $34.03 | 161,662 |
2025-05-23 | $33.27 | $33.66 | $33.19 | $33.60 | $33.60 | 75,561 |
2025-05-22 | $33.45 | $33.62 | $33.39 | $33.52 | $33.52 | 115,154 |
2025-05-21 | $33.72 | $33.84 | $33.48 | $33.52 | $33.52 | 99,807 |
2025-05-20 | $33.54 | $33.71 | $33.54 | $33.71 | $33.71 | 552,638 |
2025-05-19 | $33.17 | $33.52 | $33.17 | $33.52 | $33.52 | 171,459 |
2025-05-16 | $33.10 | $33.20 | $32.99 | $33.17 | $33.17 | 144,468 |
2025-05-15 | $32.95 | $33.12 | $32.89 | $33.12 | $33.12 | 123,629 |
2025-05-14 | $33.07 | $33.07 | $32.76 | $32.76 | $32.76 | 158,927 |
2025-05-13 | $32.81 | $32.96 | $32.73 | $32.89 | $32.89 | 186,378 |
2025-05-12 | $32.79 | $32.80 | $32.55 | $32.80 | $32.80 | 195,189 |
2025-05-09 | $32.67 | $32.68 | $32.54 | $32.63 | $32.63 | 222,406 |
2025-05-08 | $32.63 | $32.64 | $32.45 | $32.45 | $32.45 | 173,444 |
2025-05-07 | $32.64 | $32.69 | $32.46 | $32.56 | $32.56 | 204,782 |
2025-05-06 | $32.67 | $32.75 | $32.60 | $32.67 | $32.67 | 206,569 |
2025-05-05 | $32.65 | $32.88 | $32.55 | $32.68 | $32.68 | 173,254 |
2025-05-02 | $32.57 | $32.68 | $32.49 | $32.63 | $32.63 | 153,944 |
2025-05-01 | $32.31 | $32.31 | $31.97 | $32.13 | $32.13 | 194,562 |
2025-04-30 | $32.09 | $32.29 | $31.81 | $32.23 | $32.23 | 183,599 |
2025-04-29 | $32.20 | $32.31 | $32.10 | $32.25 | $32.25 | 272,495 |
2025-04-28 | $31.83 | $32.22 | $31.83 | $32.15 | $32.15 | 15,267,703 |
2025-04-25 | $31.70 | $31.88 | $31.64 | $31.80 | $31.80 | 228,695 |
2025-04-24 | $31.50 | $31.76 | $31.43 | $31.69 | $31.69 | 72,723 |
2025-04-23 | $31.58 | $31.63 | $31.21 | $31.26 | $31.26 | 82,551 |
2025-04-22 | $31.01 | $31.39 | $31.01 | $31.27 | $31.27 | 73,673 |
2025-04-21 | $30.97 | $30.97 | $30.37 | $30.56 | $30.56 | 193,234 |
2025-04-17 | $30.74 | $30.92 | $30.69 | $30.82 | $30.82 | 463,607 |
2025-04-16 | $30.59 | $30.72 | $30.28 | $30.35 | $30.35 | 83,081 |
2025-04-15 | $30.44 | $30.67 | $30.40 | $30.55 | $30.55 | 89,944 |
2025-04-14 | $30.10 | $30.42 | $30.08 | $30.32 | $30.32 | 45,882 |
2025-04-11 | $29.26 | $30.01 | $29.26 | $29.90 | $29.90 | 88,751 |
2025-04-10 | $29.13 | $29.32 | $28.53 | $29.19 | $29.19 | 197,149 |
2025-04-09 | $27.77 | $29.85 | $27.57 | $29.81 | $29.81 | 230,345 |
2025-04-08 | $28.81 | $28.81 | $27.36 | $27.60 | $27.60 | 211,886 |
2025-04-07 | $27.53 | $28.57 | $27.30 | $27.78 | $27.78 | 315,458 |
2025-04-04 | $29.16 | $29.17 | $28.26 | $28.26 | $28.26 | 286,054 |
2025-04-03 | $30.64 | $30.79 | $30.31 | $30.31 | $30.31 | 108,234 |
2025-04-02 | $30.73 | $31.04 | $30.71 | $31.03 | $31.03 | 112,067 |
2025-04-01 | $30.87 | $31.02 | $30.73 | $30.91 | $30.91 | 96,696 |
2025-03-31 | $30.69 | $30.90 | $30.56 | $30.84 | $30.84 | 264,064 |
2025-03-28 | $31.50 | $31.50 | $31.08 | $31.10 | $31.10 | 86,099 |
2025-03-27 | $31.35 | $31.51 | $31.35 | $31.45 | $31.45 | 88,290 |
2025-03-26 | $31.55 | $31.67 | $31.35 | $31.42 | $31.42 | 2,674,582 |
2025-03-25 | $31.76 | $31.77 | $31.65 | $31.71 | $31.71 | 71,330 |
2025-03-24 | $31.53 | $31.62 | $31.43 | $31.50 | $31.50 | 75,995 |
2025-03-21 | $31.47 | $31.59 | $31.45 | $31.56 | $31.56 | 86,387 |
2025-03-20 | $31.53 | $31.73 | $31.52 | $31.72 | $31.72 | 58,752 |
2025-03-19 | $31.80 | $32.07 | $31.77 | $31.96 | $31.96 | 68,844 |
2025-03-18 | $31.83 | $31.90 | $31.71 | $31.87 | $31.87 | 128,254 |
2025-03-17 | $31.59 | $31.90 | $31.59 | $31.79 | $31.79 | 310,498 |
2025-03-14 | $31.26 | $31.50 | $31.22 | $31.50 | $31.50 | 109,743 |
2025-03-13 | $31.01 | $31.08 | $30.86 | $30.95 | $30.95 | 135,480 |
2025-03-12 | $31.14 | $31.22 | $30.97 | $31.15 | $31.15 | 71,580 |
2025-03-11 | $31.14 | $31.14 | $30.77 | $30.99 | $30.99 | 69,559 |
2025-03-10 | $31.27 | $31.36 | $30.89 | $31.10 | $31.10 | 468,061 |
2025-03-07 | $31.52 | $31.81 | $31.44 | $31.81 | $31.81 | 563,134 |
2025-03-06 | $31.58 | $31.79 | $31.44 | $31.50 | $31.50 | 50,863 |
2025-03-05 | $31.40 | $31.77 | $31.40 | $31.74 | $31.74 | 90,360 |
2025-03-04 | $30.79 | $31.28 | $30.56 | $30.98 | $30.98 | 98,990 |
2025-03-03 | $31.29 | $31.35 | $30.86 | $31.02 | $31.02 | 720,810 |
2025-02-28 | $30.67 | $30.75 | $30.42 | $30.68 | $30.68 | 533,980 |
2025-02-27 | $31.02 | $31.02 | $30.76 | $30.80 | $30.80 | 392,521 |
2025-02-26 | $31.20 | $31.34 | $31.04 | $31.09 | $31.09 | 61,352 |
2025-02-25 | $31.19 | $31.20 | $31.00 | $31.14 | $31.14 | 59,524 |
2025-02-24 | $30.96 | $31.01 | $30.80 | $30.85 | $30.85 | 62,412 |
2025-02-21 | $31.06 | $31.06 | $30.80 | $30.87 | $30.87 | 66,787 |
2025-02-20 | $30.95 | $31.02 | $30.86 | $31.00 | $31.00 | 149,727 |
2025-02-19 | $30.78 | $30.85 | $30.67 | $30.77 | $30.77 | 93,988 |
2025-02-18 | $31.02 | $31.12 | $31.00 | $31.08 | $31.08 | 59,006 |
2025-02-14 | $30.93 | $30.98 | $30.79 | $30.83 | $30.83 | 67,928 |
2025-02-13 | $30.50 | $30.77 | $30.49 | $30.76 | $30.76 | 137,389 |
2025-02-12 | $30.16 | $30.46 | $30.12 | $30.39 | $30.39 | 84,567 |
2025-02-11 | $30.23 | $30.40 | $30.19 | $30.35 | $30.35 | 113,909 |
2025-02-10 | $30.22 | $30.28 | $30.19 | $30.26 | $30.26 | 94,500 |
2025-02-07 | $30.38 | $30.39 | $30.09 | $30.14 | $30.14 | 143,534 |
2025-02-06 | $30.26 | $30.46 | $30.26 | $30.42 | $30.42 | 1,233,355 |
2025-02-05 | $30.05 | $30.19 | $30.01 | $30.15 | $30.15 | 31,517 |
2025-02-04 | $29.72 | $29.92 | $29.70 | $29.91 | $29.91 | 198,214 |
2025-02-03 | $29.39 | $29.71 | $29.33 | $29.60 | $29.60 | 111,683 |
2025-01-31 | $30.14 | $30.25 | $29.85 | $29.90 | $29.90 | 424,892 |
2025-01-30 | $30.07 | $30.32 | $30.07 | $30.19 | $30.19 | 79,243 |
2025-01-29 | $29.84 | $29.93 | $29.71 | $29.84 | $29.84 | 59,628 |
2025-01-28 | $29.83 | $29.84 | $29.65 | $29.80 | $29.80 | 64,153 |
2025-01-27 | $29.75 | $29.88 | $29.71 | $29.84 | $29.84 | 72,527 |
2025-01-24 | $29.84 | $29.96 | $29.82 | $29.87 | $29.87 | 98,118 |
2025-01-23 | $29.52 | $29.75 | $29.51 | $29.75 | $29.75 | 73,607 |
2025-01-22 | $29.55 | $29.59 | $29.47 | $29.47 | $29.47 | 118,200 |
2025-01-21 | $29.38 | $29.54 | $29.33 | $29.53 | $29.53 | 113,233 |
2025-01-17 | $28.99 | $29.12 | $28.93 | $28.99 | $28.99 | 80,801 |
2025-01-16 | $28.84 | $28.94 | $28.80 | $28.87 | $28.87 | 65,537 |
2025-01-15 | $28.85 | $28.85 | $28.70 | $28.75 | $28.75 | 87,261 |
2025-01-14 | $28.45 | $28.51 | $28.34 | $28.43 | $28.43 | 458,521 |
2025-01-13 | $28.21 | $28.43 | $28.20 | $28.43 | $28.43 | 439,305 |
2025-01-10 | $28.67 | $28.67 | $28.40 | $28.48 | $28.48 | 206,184 |
2025-01-08 | $28.77 | $28.91 | $28.69 | $28.91 | $28.91 | 128,263 |
2025-01-07 | $29.22 | $29.22 | $28.92 | $28.99 | $28.99 | 114,601 |
2025-01-06 | $29.02 | $29.22 | $29.00 | $29.04 | $29.04 | 75,515 |
2025-01-03 | $28.71 | $28.79 | $28.61 | $28.77 | $28.77 | 112,704 |
2025-01-02 | $28.76 | $28.79 | $28.54 | $28.66 | $28.66 | 73,432 |
2024-12-31 | $28.81 | $28.94 | $28.65 | $28.72 | $28.72 | 206,402 |
2024-12-30 | $28.76 | $28.84 | $28.62 | $28.76 | $28.76 | 178,329 |
2024-12-27 | $28.86 | $28.96 | $28.79 | $28.92 | $28.92 | 147,171 |
2024-12-26 | $28.74 | $28.99 | $28.74 | $28.92 | $28.92 | 176,106 |
2024-12-24 | $28.62 | $28.81 | $28.62 | $28.77 | $28.77 | 210,525 |
2024-12-23 | $28.53 | $28.72 | $28.46 | $28.71 | $28.71 | 177,235 |
2024-12-20 | $28.25 | $28.73 | $28.25 | $28.56 | $28.56 | 184,761 |
2024-12-19 | $28.80 | $28.80 | $28.58 | $28.59 | $28.59 | 218,457 |
2024-12-18 | $29.35 | $29.37 | $28.60 | $28.67 | $28.67 | 124,877 |
2024-12-17 | $29.34 | $29.42 | $29.31 | $29.32 | $29.32 | 89,268 |
2024-12-16 | $29.88 | $29.97 | $29.83 | $29.84 | $29.84 | 303,196 |
2024-12-13 | $30.11 | $30.11 | $29.94 | $30.01 | $30.01 | 96,935 |
2024-12-12 | $30.18 | $30.30 | $30.05 | $30.06 | $30.06 | 75,050 |
2024-12-11 | $30.36 | $30.40 | $30.28 | $30.38 | $30.38 | 135,735 |
2024-12-10 | $30.35 | $30.35 | $30.21 | $30.23 | $30.23 | 257,029 |
2024-12-09 | $30.59 | $30.61 | $30.42 | $30.43 | $30.43 | 205,506 |
2024-12-06 | $30.52 | $30.53 | $30.35 | $30.41 | $30.41 | 191,424 |
2024-12-05 | $30.41 | $30.51 | $30.35 | $30.44 | $30.44 | 105,832 |
2024-12-04 | $30.26 | $30.30 | $30.17 | $30.18 | $30.18 | 74,087 |
2024-12-03 | $30.21 | $30.31 | $30.15 | $30.24 | $30.24 | 196,861 |
2024-12-02 | $29.98 | $30.07 | $29.77 | $30.03 | $30.03 | 86,078 |
2024-11-29 | $29.68 | $29.92 | $29.68 | $29.92 | $29.92 | 46,398 |
2024-11-27 | $29.45 | $29.57 | $29.45 | $29.49 | $29.49 | 107,732 |
2024-11-26 | $29.45 | $29.45 | $29.27 | $29.36 | $29.36 | 122,939 |
2024-11-25 | $29.62 | $29.67 | $29.46 | $29.56 | $29.56 | 290,826 |
2024-11-22 | $29.32 | $29.50 | $29.32 | $29.47 | $29.47 | 110,524 |
2024-11-21 | $29.27 | $29.38 | $29.19 | $29.33 | $29.33 | 115,360 |
2024-11-20 | $29.24 | $29.34 | $29.13 | $29.30 | $29.30 | 89,592 |
2024-11-19 | $29.20 | $29.44 | $29.17 | $29.41 | $29.41 | 167,068 |
2024-11-18 | $29.29 | $29.52 | $29.26 | $29.47 | $29.47 | 152,541 |
2024-11-15 | $29.34 | $29.35 | $29.22 | $29.31 | $29.31 | 195,508 |
2024-11-14 | $29.52 | $29.58 | $29.34 | $29.34 | $29.34 | 120,104 |
2024-11-13 | $29.35 | $29.35 | $29.14 | $29.29 | $29.29 | 93,669 |
2024-11-12 | $29.69 | $29.69 | $29.29 | $29.48 | $29.48 | 93,676 |
2024-11-11 | $30.01 | $30.03 | $29.91 | $29.98 | $29.98 | 258,980 |
2024-11-08 | $30.03 | $30.03 | $29.77 | $29.92 | $29.92 | 233,476 |
2024-11-07 | $30.29 | $30.42 | $30.21 | $30.42 | $30.42 | 60,221 |
2024-11-06 | $29.85 | $29.89 | $29.68 | $29.85 | $29.85 | 52,150 |
2024-11-05 | $30.02 | $30.26 | $30.00 | $30.24 | $30.24 | 37,687 |
2024-11-04 | $30.07 | $30.12 | $29.90 | $29.98 | $29.98 | 80,130 |
2024-11-01 | $30.00 | $30.04 | $29.86 | $29.90 | $29.90 | 52,918 |
2024-10-31 | $29.88 | $29.88 | $29.60 | $29.78 | $29.78 | 127,676 |
2024-10-30 | $29.93 | $30.11 | $29.90 | $29.99 | $29.99 | 135,159 |
2024-10-29 | $30.13 | $30.16 | $30.02 | $30.10 | $30.10 | 66,678 |
2024-10-28 | $30.08 | $30.25 | $30.08 | $30.23 | $30.23 | 187,890 |
2024-10-25 | $30.16 | $30.25 | $29.94 | $30.00 | $30.00 | 138,933 |
2024-10-24 | $30.16 | $30.16 | $29.98 | $30.11 | $30.11 | 124,701 |
2024-10-23 | $29.97 | $30.03 | $29.82 | $29.98 | $29.98 | 86,470 |
2024-10-22 | $30.24 | $30.31 | $30.19 | $30.29 | $30.29 | 82,346 |
2024-10-21 | $30.63 | $30.67 | $30.39 | $30.43 | $30.43 | 79,790 |
2024-10-18 | $30.82 | $30.89 | $30.71 | $30.86 | $30.86 | 84,372 |
2024-10-17 | $30.70 | $30.73 | $30.62 | $30.65 | $30.65 | 238,956 |
2024-10-16 | $30.62 | $30.68 | $30.59 | $30.59 | $30.59 | 32,203 |
2024-10-15 | $30.88 | $30.90 | $30.52 | $30.52 | $30.52 | 35,151 |
2024-10-14 | $30.89 | $31.07 | $30.84 | $31.01 | $31.01 | 43,352 |
2024-10-11 | $30.82 | $31.05 | $30.82 | $31.03 | $31.03 | 419,053 |
2024-10-10 | $30.75 | $30.86 | $30.67 | $30.86 | $30.86 | 71,930 |
2024-10-09 | $30.67 | $30.90 | $30.67 | $30.90 | $30.90 | 32,901 |
2024-10-08 | $30.84 | $30.85 | $30.74 | $30.80 | $30.80 | 44,395 |
2024-10-07 | $30.98 | $31.02 | $30.81 | $30.94 | $30.94 | 25,581 |
2024-10-04 | $30.92 | $31.07 | $30.92 | $31.07 | $31.07 | 49,964 |
2024-10-03 | $30.86 | $30.90 | $30.73 | $30.81 | $30.81 | 70,694 |
2024-10-02 | $31.14 | $31.22 | $31.03 | $31.08 | $31.08 | 79,748 |
2024-10-01 | $31.47 | $31.47 | $31.07 | $31.26 | $31.26 | 51,471 |
2024-09-30 | $31.52 | $31.56 | $31.27 | $31.43 | $31.43 | 55,742 |
2024-09-27 | $31.70 | $31.76 | $31.53 | $31.56 | $31.56 | 42,174 |
2024-09-26 | $31.69 | $31.83 | $31.63 | $31.79 | $31.79 | 120,632 |
2024-09-25 | $31.26 | $31.28 | $31.02 | $31.05 | $31.05 | 30,677 |
2024-09-24 | $31.17 | $31.26 | $31.10 | $31.26 | $31.26 | 34,675 |
2024-09-23 | $30.96 | $31.09 | $30.93 | $31.09 | $31.09 | 52,329 |
2024-09-20 | $31.09 | $31.09 | $30.83 | $30.96 | $30.96 | 70,151 |
2024-09-19 | $31.30 | $31.34 | $31.07 | $31.29 | $31.29 | 68,335 |
2024-09-18 | $30.79 | $31.07 | $30.62 | $30.71 | $30.71 | 87,081 |
2024-09-17 | $30.87 | $30.91 | $30.62 | $30.75 | $30.75 | 97,147 |
2024-09-16 | $30.74 | $30.96 | $30.66 | $30.96 | $30.96 | 34,724 |
2024-09-13 | $30.65 | $30.71 | $30.53 | $30.64 | $30.64 | 26,882 |
2024-09-12 | $30.30 | $30.59 | $30.19 | $30.59 | $30.59 | 129,163 |
2024-09-11 | $30.13 | $30.27 | $29.79 | $30.27 | $30.27 | 71,783 |
2024-09-10 | $30.17 | $30.17 | $29.89 | $30.10 | $30.10 | 79,063 |
2024-09-09 | $30.20 | $30.36 | $30.17 | $30.27 | $30.27 | 36,791 |
2024-09-06 | $30.45 | $30.45 | $29.90 | $30.00 | $30.00 | 55,241 |
2024-09-05 | $30.59 | $30.61 | $30.42 | $30.56 | $30.56 | 479,059 |
2024-09-04 | $30.42 | $30.61 | $30.41 | $30.52 | $30.52 | 94,805 |
2024-09-03 | $30.95 | $30.99 | $30.57 | $30.57 | $30.57 | 59,377 |
2024-08-30 | $31.12 | $31.16 | $30.94 | $31.14 | $31.14 | 28,027 |
2024-08-29 | $31.07 | $31.18 | $30.98 | $31.06 | $31.06 | 67,101 |
2024-08-28 | $30.96 | $31.05 | $30.79 | $30.94 | $30.94 | 56,191 |
2024-08-27 | $30.97 | $31.12 | $30.95 | $31.09 | $31.09 | 42,347 |
2024-08-26 | $30.95 | $31.03 | $30.87 | $30.95 | $30.95 | 58,190 |
2024-08-23 | $30.73 | $31.07 | $30.71 | $31.07 | $31.07 | 113,716 |
2024-08-22 | $30.78 | $30.78 | $30.47 | $30.53 | $30.53 | 104,052 |
2024-08-21 | $30.61 | $30.75 | $30.55 | $30.64 | $30.64 | 243,747 |
2024-08-20 | $30.44 | $30.52 | $30.37 | $30.43 | $30.43 | 116,255 |
2024-08-19 | $30.35 | $30.58 | $30.35 | $30.53 | $30.53 | 87,716 |
2024-08-16 | $30.03 | $30.19 | $30.01 | $30.19 | $30.19 | 314,298 |
2024-08-15 | $29.88 | $30.04 | $29.85 | $29.97 | $29.97 | 49,362 |
2024-08-14 | $29.56 | $29.63 | $29.50 | $29.63 | $29.63 | 40,603 |
2024-08-13 | $29.23 | $29.54 | $29.23 | $29.54 | $29.54 | 68,446 |
2024-08-12 | $28.99 | $29.09 | $28.90 | $29.02 | $29.02 | 81,342 |
2024-08-09 | $28.83 | $29.01 | $28.76 | $29.01 | $29.01 | 49,183 |
2024-08-08 | $28.69 | $28.97 | $28.53 | $28.88 | $28.88 | 114,090 |
2024-08-07 | $28.77 | $28.87 | $28.38 | $28.41 | $28.41 | 56,513 |
2024-08-06 | $27.96 | $28.37 | $27.87 | $28.26 | $28.26 | 82,762 |
2024-08-05 | $27.69 | $28.29 | $27.66 | $28.08 | $28.08 | 69,567 |
2024-08-02 | $28.91 | $28.91 | $28.60 | $28.73 | $28.73 | 34,400 |
2024-08-01 | $29.75 | $29.83 | $29.21 | $29.35 | $29.35 | 71,960 |
2024-07-31 | $30.19 | $30.26 | $30.05 | $30.14 | $30.14 | 84,227 |
2024-07-30 | $29.71 | $29.76 | $29.60 | $29.71 | $29.71 | 44,864 |
2024-07-29 | $29.67 | $29.67 | $29.50 | $29.63 | $29.63 | 36,328 |
2024-07-26 | $29.63 | $29.82 | $29.59 | $29.79 | $29.79 | 119,098 |
2024-07-25 | $29.35 | $29.58 | $29.25 | $29.40 | $29.40 | 46,957 |
2024-07-24 | $29.86 | $29.87 | $29.59 | $29.63 | $29.63 | 92,947 |
2024-07-23 | $30.05 | $30.05 | $29.95 | $29.99 | $29.99 | 91,202 |
2024-07-22 | $30.08 | $30.18 | $30.00 | $30.18 | $30.18 | 52,801 |
2024-07-19 | $29.91 | $29.97 | $29.84 | $29.90 | $29.90 | 71,350 |
2024-07-18 | $30.40 | $30.40 | $29.99 | $30.05 | $30.05 | 40,734 |
2024-07-17 | $30.27 | $30.38 | $30.24 | $30.27 | $30.27 | 85,352 |
2024-07-16 | $30.23 | $30.47 | $30.21 | $30.47 | $30.47 | 60,389 |
2024-07-15 | $30.44 | $30.46 | $30.28 | $30.30 | $30.30 | 45,584 |
2024-07-12 | $30.46 | $30.65 | $30.46 | $30.54 | $30.54 | 37,979 |
2024-07-11 | $30.30 | $30.36 | $30.19 | $30.25 | $30.25 | 37,970 |
2024-07-10 | $29.89 | $30.14 | $29.89 | $30.10 | $30.10 | 92,756 |
2024-07-09 | $29.79 | $29.79 | $29.65 | $29.75 | $29.75 | 52,040 |
2024-07-08 | $29.95 | $30.00 | $29.83 | $29.86 | $29.86 | 50,247 |
2024-07-05 | $30.03 | $30.04 | $29.77 | $30.00 | $30.00 | 39,417 |
2024-07-03 | $29.70 | $29.87 | $29.70 | $29.81 | $29.81 | 56,651 |
2024-07-02 | $29.32 | $29.49 | $29.29 | $29.49 | $29.49 | 41,216 |
2024-07-01 | $29.45 | $29.54 | $29.27 | $29.38 | $29.38 | 36,380 |
2024-06-28 | $29.28 | $29.35 | $29.19 | $29.23 | $29.23 | 27,243 |
2024-06-27 | $29.25 | $29.32 | $29.14 | $29.19 | $29.19 | 121,100 |
2024-06-26 | $29.17 | $29.24 | $29.12 | $29.22 | $29.22 | 100,571 |
2024-06-25 | $29.37 | $29.47 | $29.30 | $29.39 | $29.39 | 83,414 |
2024-06-24 | $29.27 | $29.46 | $29.27 | $29.37 | $29.37 | 49,994 |
2024-06-21 | $29.01 | $29.12 | $29.00 | $29.07 | $29.07 | 44,373 |
2024-06-20 | $29.17 | $29.30 | $29.16 | $29.24 | $29.24 | 61,645 |
2024-06-18 | $29.07 | $29.27 | $29.07 | $29.23 | $29.23 | 129,749 |
2024-06-17 | $28.95 | $29.14 | $28.83 | $29.06 | $29.06 | 108,449 |
2024-06-14 | $28.95 | $29.01 | $28.80 | $28.96 | $28.96 | 151,048 |
2024-06-13 | $29.48 | $29.48 | $29.14 | $29.24 | $29.24 | 357,947 |
2024-06-12 | $29.94 | $29.98 | $29.67 | $29.69 | $29.69 | 430,454 |
2024-06-11 | $29.35 | $29.57 | $29.35 | $29.48 | $29.48 | 1,434,798 |
2024-06-10 | $30.29 | $30.50 | $30.25 | $30.48 | $29.89 | 50,422 |
2024-06-07 | $30.47 | $30.60 | $30.38 | $30.43 | $29.84 | 102,250 |
2024-06-06 | $30.64 | $30.78 | $30.62 | $30.77 | $30.17 | 238,229 |
2024-06-05 | $30.62 | $30.64 | $30.40 | $30.59 | $29.99 | 51,732 |
2024-06-04 | $30.48 | $30.57 | $30.37 | $30.49 | $29.90 | 184,383 |
2024-06-03 | $30.63 | $30.70 | $30.52 | $30.62 | $30.02 | 138,147 |
2024-05-31 | $30.49 | $30.60 | $30.31 | $30.60 | $30.00 | 31,504 |
2024-05-30 | $30.19 | $30.35 | $30.18 | $30.22 | $29.63 | 46,724 |
2024-05-29 | $30.09 | $30.09 | $29.95 | $30.00 | $29.41 | 50,691 |
2024-05-28 | $30.59 | $30.60 | $30.35 | $30.44 | $29.85 | 426,054 |
2024-05-24 | $30.33 | $30.47 | $30.30 | $30.43 | $29.84 | 58,353 |
2024-05-23 | $30.49 | $30.49 | $30.06 | $30.17 | $29.58 | 100,478 |
2024-05-22 | $30.36 | $30.37 | $30.18 | $30.21 | $29.62 | 55,847 |
2024-05-21 | $30.49 | $30.60 | $30.49 | $30.56 | $29.96 | 479,892 |
2024-05-20 | $30.57 | $30.67 | $30.54 | $30.62 | $30.02 | 55,506 |
2024-05-17 | $30.40 | $30.61 | $30.40 | $30.57 | $29.97 | 72,964 |
2024-05-16 | $30.47 | $30.55 | $30.41 | $30.42 | $29.83 | 48,360 |
2024-05-15 | $30.43 | $30.56 | $30.34 | $30.53 | $29.93 | 34,618 |
2024-05-14 | $30.19 | $30.30 | $30.17 | $30.30 | $29.71 | 46,248 |
2024-05-13 | $30.12 | $30.16 | $30.05 | $30.11 | $29.52 | 18,800 |
2024-05-10 | $30.12 | $30.17 | $30.01 | $30.06 | $29.47 | 64,197 |
2024-05-09 | $29.82 | $30.06 | $29.82 | $30.04 | $29.45 | 118,167 |
2024-05-08 | $29.69 | $29.81 | $29.69 | $29.78 | $29.20 | 114,419 |
2024-05-07 | $29.85 | $29.94 | $29.79 | $29.87 | $29.29 | 42,229 |
2024-05-06 | $29.70 | $29.84 | $29.70 | $29.83 | $29.25 | 53,702 |
2024-05-03 | $29.59 | $29.63 | $29.41 | $29.58 | $29.00 | 36,666 |
2024-05-02 | $29.20 | $29.36 | $29.12 | $29.31 | $28.74 | 32,700 |
2024-05-01 | $28.98 | $29.23 | $28.83 | $28.86 | $28.30 | 47,085 |
2024-04-30 | $29.23 | $29.28 | $28.96 | $28.97 | $28.40 | 68,143 |
2024-04-29 | $29.31 | $29.42 | $29.27 | $29.35 | $28.78 | 53,896 |
2024-04-26 | $29.15 | $29.28 | $29.14 | $29.27 | $29.27 | 60,645 |
2024-04-25 | $28.74 | $29.05 | $28.70 | $28.99 | $28.99 | 74,667 |
2024-04-24 | $29.20 | $29.22 | $29.02 | $29.12 | $29.12 | 37,798 |
2024-04-23 | $28.99 | $29.28 | $28.98 | $29.18 | $29.18 | 50,023 |
2024-04-22 | $28.77 | $29.03 | $28.77 | $28.99 | $28.99 | 38,806 |
2024-04-19 | $28.75 | $28.75 | $28.56 | $28.67 | $28.67 | 82,643 |
2024-04-18 | $28.68 | $28.84 | $28.58 | $28.66 | $28.66 | 90,340 |
2024-04-17 | $28.78 | $28.79 | $28.56 | $28.72 | $28.72 | 81,415 |
2024-04-16 | $28.63 | $28.69 | $28.51 | $28.57 | $28.57 | 59,531 |
2024-04-15 | $29.32 | $29.34 | $28.85 | $28.93 | $28.93 | 44,100 |
2024-04-12 | $29.19 | $29.29 | $28.94 | $29.02 | $29.02 | 59,979 |
2024-04-11 | $29.47 | $29.49 | $29.13 | $29.49 | $29.49 | 42,939 |
2024-04-10 | $29.35 | $29.50 | $29.27 | $29.33 | $29.33 | 65,820 |
2024-04-09 | $29.90 | $29.91 | $29.64 | $29.73 | $29.73 | 42,185 |
2024-04-08 | $29.78 | $29.81 | $29.72 | $29.73 | $29.73 | 62,662 |
2024-04-05 | $29.42 | $29.66 | $29.41 | $29.63 | $29.63 | 96,403 |
2024-04-04 | $29.91 | $29.93 | $29.47 | $29.51 | $29.51 | 1,521,898 |
2024-04-03 | $29.46 | $29.74 | $29.46 | $29.67 | $29.67 | 72,204 |
2024-04-02 | $29.44 | $29.51 | $29.39 | $29.51 | $29.51 | 51,887 |
2024-04-01 | $29.72 | $29.84 | $29.61 | $29.71 | $29.71 | 64,903 |
2024-03-28 | $29.77 | $29.86 | $29.77 | $29.84 | $29.84 | 92,686 |
2024-03-27 | $29.76 | $29.88 | $29.68 | $29.88 | $29.88 | 118,613 |
2024-03-26 | $29.72 | $29.76 | $29.62 | $29.67 | $29.67 | 46,496 |
2024-03-25 | $29.52 | $29.68 | $29.52 | $29.54 | $29.54 | 64,537 |
2024-03-22 | $29.70 | $29.70 | $29.58 | $29.59 | $29.59 | 68,309 |
2024-03-21 | $29.76 | $29.81 | $29.71 | $29.73 | $29.73 | 50,899 |
2024-03-20 | $29.47 | $29.80 | $29.42 | $29.73 | $29.73 | 58,527 |
2024-03-19 | $29.45 | $29.54 | $29.39 | $29.50 | $29.50 | 44,930 |
2024-03-18 | $29.52 | $29.52 | $29.38 | $29.42 | $29.42 | 228,489 |
2024-03-15 | $29.49 | $29.50 | $29.30 | $29.40 | $29.40 | 633,436 |
2024-03-14 | $29.65 | $29.65 | $29.31 | $29.44 | $29.44 | 437,586 |
2024-03-13 | $29.61 | $29.69 | $29.59 | $29.65 | $29.65 | 345,912 |
2024-03-12 | $29.49 | $29.68 | $29.40 | $29.66 | $29.66 | 784,820 |
2024-03-11 | $29.39 | $29.45 | $29.31 | $29.45 | $29.45 | 526,351 |
2024-03-08 | $29.79 | $29.80 | $29.55 | $29.58 | $29.58 | 52,609 |
2024-03-07 | $29.62 | $29.77 | $29.59 | $29.74 | $29.74 | 306,815 |
2024-03-06 | $29.34 | $29.44 | $29.28 | $29.38 | $29.38 | 58,737 |
2024-03-05 | $29.11 | $29.17 | $28.95 | $29.06 | $29.06 | 300,245 |
2024-03-04 | $29.05 | $29.13 | $29.04 | $29.08 | $29.08 | 64,727 |
2024-03-01 | $28.97 | $29.17 | $28.89 | $29.15 | $29.15 | 58,442 |
2024-02-29 | $28.88 | $28.97 | $28.74 | $28.89 | $28.89 | 40,422 |
2024-02-28 | $28.72 | $28.83 | $28.69 | $28.80 | $28.80 | 186,170 |
2024-02-27 | $28.82 | $28.92 | $28.80 | $28.91 | $28.91 | 62,101 |
2024-02-26 | $28.87 | $28.90 | $28.76 | $28.80 | $28.80 | 159,821 |
2024-02-23 | $28.88 | $28.98 | $28.87 | $28.88 | $28.88 | 167,861 |
2024-02-22 | $28.79 | $28.93 | $28.76 | $28.91 | $28.91 | 163,141 |
2024-02-21 | $28.50 | $28.59 | $28.46 | $28.53 | $28.53 | 54,351 |
2024-02-20 | $28.61 | $28.63 | $28.47 | $28.52 | $28.52 | 46,304 |
2024-02-16 | $28.45 | $28.67 | $28.45 | $28.56 | $28.56 | 52,735 |
2024-02-15 | $28.32 | $28.53 | $28.30 | $28.53 | $28.53 | 44,200 |
2024-02-14 | $28.10 | $28.22 | $28.01 | $28.15 | $28.15 | 40,488 |
2024-02-13 | $27.92 | $28.00 | $27.70 | $27.78 | $27.78 | 80,708 |
2024-02-12 | $28.21 | $28.36 | $28.21 | $28.23 | $28.23 | 45,465 |
2024-02-09 | $28.09 | $28.23 | $28.05 | $28.16 | $28.16 | 270,579 |
2024-02-08 | $28.09 | $28.11 | $27.96 | $28.07 | $28.07 | 81,739 |
2024-02-07 | $28.17 | $28.17 | $28.05 | $28.13 | $28.13 | 298,549 |
2024-02-06 | $28.01 | $28.16 | $27.96 | $28.16 | $28.16 | 61,118 |
2024-02-05 | $27.98 | $28.05 | $27.84 | $28.00 | $28.00 | 45,379 |
2024-02-02 | $28.22 | $28.23 | $28.07 | $28.21 | $28.21 | 46,584 |
2024-02-01 | $28.23 | $28.43 | $28.14 | $28.43 | $28.43 | 69,378 |
2024-01-31 | $28.41 | $28.50 | $28.12 | $28.18 | $28.18 | 56,393 |
2024-01-30 | $28.26 | $28.31 | $28.17 | $28.27 | $28.27 | 38,905 |
2024-01-29 | $28.15 | $28.31 | $28.07 | $28.31 | $28.31 | 45,112 |
2024-01-26 | $28.14 | $28.21 | $28.08 | $28.11 | $28.11 | 85,585 |
2024-01-25 | $28.02 | $28.03 | $27.90 | $28.03 | $28.03 | 45,163 |
2024-01-24 | $28.06 | $28.09 | $27.90 | $27.90 | $27.90 | 183,601 |
2024-01-23 | $27.64 | $27.72 | $27.58 | $27.66 | $27.66 | 66,400 |
2024-01-22 | $27.77 | $27.85 | $27.69 | $27.76 | $27.76 | 84,230 |
2024-01-19 | $27.51 | $27.69 | $27.43 | $27.69 | $27.69 | 47,069 |
2024-01-18 | $27.46 | $27.60 | $27.42 | $27.58 | $27.58 | 54,409 |
2024-01-17 | $27.27 | $27.38 | $27.15 | $27.37 | $27.37 | 69,494 |
2024-01-16 | $27.74 | $27.76 | $27.54 | $27.62 | $27.62 | 53,982 |
2024-01-12 | $28.07 | $28.17 | $27.94 | $28.02 | $28.02 | 58,944 |
2024-01-11 | $27.98 | $28.01 | $27.69 | $27.93 | $27.93 | 47,945 |
2024-01-10 | $27.86 | $27.96 | $27.84 | $27.94 | $27.94 | 59,724 |
2024-01-09 | $27.75 | $27.79 | $27.70 | $27.77 | $27.77 | 79,485 |
2024-01-08 | $27.77 | $27.99 | $27.75 | $27.94 | $27.94 | 44,619 |
2024-01-05 | $27.68 | $27.90 | $27.62 | $27.73 | $27.73 | 33,023 |
2024-01-04 | $27.63 | $27.80 | $27.62 | $27.67 | $27.67 | 44,691 |
2024-01-03 | $27.48 | $27.68 | $27.47 | $27.58 | $27.58 | 81,764 |
2024-01-02 | $27.76 | $27.90 | $27.73 | $27.73 | $27.73 | 110,522 |
2023-12-29 | $28.07 | $28.12 | $27.94 | $28.03 | $28.03 | 65,963 |
2023-12-28 | $28.11 | $28.12 | $27.98 | $27.99 | $27.99 | 111,319 |
2023-12-27 | $27.97 | $28.07 | $27.91 | $28.04 | $28.04 | 157,750 |
2023-12-26 | $27.75 | $27.92 | $27.75 | $27.86 | $27.86 | 116,680 |
2023-12-22 | $27.75 | $27.83 | $27.68 | $27.76 | $27.76 | 104,807 |
2023-12-21 | $27.59 | $27.69 | $27.48 | $27.67 | $27.67 | 58,468 |
2023-12-20 | $27.51 | $27.60 | $27.24 | $27.25 | $27.25 | 125,050 |
2023-12-19 | $27.86 | $27.97 | $27.86 | $27.97 | $27.51 | 61,888 |
2023-12-18 | $27.73 | $27.77 | $27.66 | $27.72 | $27.26 | 52,534 |
2023-12-15 | $27.77 | $27.79 | $27.59 | $27.60 | $27.14 | 66,976 |
2023-12-14 | $27.88 | $28.01 | $27.82 | $27.90 | $27.44 | 84,691 |
2023-12-13 | $27.30 | $27.71 | $27.18 | $27.70 | $27.24 | 88,735 |
2023-12-12 | $27.15 | $27.29 | $27.12 | $27.27 | $26.82 | 103,772 |
2023-12-11 | $27.19 | $27.29 | $27.18 | $27.28 | $26.83 | 78,403 |
2023-12-08 | $27.04 | $27.25 | $27.04 | $27.20 | $26.75 | 127,985 |
2023-12-07 | $27.10 | $27.22 | $26.97 | $27.16 | $26.71 | 110,328 |
2023-12-06 | $27.16 | $27.27 | $27.02 | $27.03 | $26.58 | 131,501 |
2023-12-05 | $26.95 | $27.05 | $26.93 | $26.95 | $26.51 | 70,074 |
2023-12-04 | $26.98 | $27.13 | $26.97 | $27.06 | $26.61 | 168,154 |
2023-12-01 | $26.97 | $27.30 | $26.97 | $27.27 | $26.82 | 41,698 |
2023-11-30 | $27.02 | $27.02 | $26.92 | $27.00 | $26.55 | 663,910 |
2023-11-29 | $27.01 | $27.09 | $26.92 | $26.99 | $26.54 | 45,189 |
2023-11-28 | $26.84 | $27.01 | $26.83 | $26.93 | $26.49 | 58,517 |
2023-11-27 | $26.92 | $26.95 | $26.87 | $26.94 | $26.50 | 37,940 |
2023-11-24 | $26.92 | $27.02 | $26.90 | $27.02 | $26.57 | 35,810 |
2023-11-22 | $26.79 | $26.79 | $26.67 | $26.77 | $26.33 | 109,770 |
2023-11-21 | $26.86 | $26.88 | $26.71 | $26.74 | $26.74 | 49,266 |
2023-11-20 | $26.75 | $26.90 | $26.75 | $26.86 | $26.86 | 138,626 |
2023-11-17 | $26.64 | $26.78 | $26.64 | $26.76 | $26.76 | 73,581 |
2023-11-16 | $26.41 | $26.47 | $26.31 | $26.37 | $26.37 | 92,057 |
2023-11-15 | $26.53 | $26.61 | $26.45 | $26.48 | $26.48 | 62,872 |
2023-11-14 | $26.37 | $26.58 | $26.33 | $26.55 | $26.55 | 143,707 |
2023-11-13 | $25.72 | $25.92 | $25.69 | $25.88 | $25.88 | 33,979 |
2023-11-10 | $25.69 | $25.82 | $25.49 | $25.78 | $25.78 | 50,693 |
2023-11-09 | $25.87 | $25.95 | $25.65 | $25.70 | $25.70 | 92,245 |
2023-11-08 | $25.67 | $25.73 | $25.57 | $25.63 | $25.63 | 332,641 |
2023-11-07 | $25.66 | $25.75 | $25.64 | $25.70 | $25.70 | 69,711 |
2023-11-06 | $26.01 | $26.05 | $25.88 | $25.93 | $25.93 | 66,470 |
2023-11-03 | $26.09 | $26.14 | $26.00 | $26.07 | $26.07 | 52,276 |
2023-11-02 | $25.67 | $25.80 | $25.61 | $25.80 | $25.80 | 89,042 |
2023-11-01 | $25.10 | $25.27 | $25.04 | $25.25 | $25.25 | 62,203 |
2023-10-31 | $25.01 | $25.07 | $24.93 | $25.05 | $25.05 | 97,629 |
2023-10-30 | $24.92 | $25.00 | $24.84 | $24.97 | $24.97 | 71,458 |
2023-10-27 | $24.90 | $24.90 | $24.60 | $24.65 | $24.65 | 161,161 |
2023-10-26 | $24.83 | $24.87 | $24.67 | $24.76 | $24.76 | 165,183 |
2023-10-25 | $24.99 | $25.07 | $24.85 | $24.89 | $24.89 | 104,570 |
2023-10-24 | $24.96 | $25.09 | $24.94 | $25.03 | $25.03 | 79,109 |
2023-10-23 | $24.86 | $25.11 | $24.75 | $24.93 | $24.93 | 204,494 |
2023-10-20 | $25.06 | $25.09 | $24.90 | $24.93 | $24.93 | 1,726,168 |
2023-10-19 | $25.29 | $25.45 | $25.12 | $25.15 | $25.15 | 214,357 |
2023-10-18 | $25.59 | $25.61 | $25.34 | $25.38 | $25.38 | 52,016 |
2023-10-17 | $25.57 | $25.94 | $25.57 | $25.79 | $25.79 | 707,074 |
2023-10-16 | $25.62 | $25.78 | $25.60 | $25.78 | $25.78 | 34,256 |
2023-10-13 | $25.74 | $25.77 | $25.53 | $25.55 | $25.55 | 167,799 |
2023-10-12 | $26.06 | $26.08 | $25.73 | $25.83 | $25.83 | 93,792 |
2023-10-11 | $26.10 | $26.10 | $25.88 | $26.05 | $26.05 | 401,919 |
2023-10-10 | $25.88 | $26.10 | $25.88 | $25.96 | $25.96 | 63,168 |
2023-10-09 | $25.40 | $25.68 | $25.40 | $25.60 | $25.60 | 72,275 |
2023-10-06 | $25.40 | $25.74 | $25.25 | $25.66 | $25.66 | 195,019 |
2023-10-05 | $25.30 | $25.45 | $25.20 | $25.41 | $25.41 | 45,703 |
2023-10-04 | $25.17 | $25.19 | $24.95 | $25.15 | $25.15 | 68,396 |
2023-10-03 | $25.20 | $25.24 | $25.04 | $25.14 | $25.14 | 123,224 |
2023-10-02 | $25.69 | $25.69 | $25.37 | $25.43 | $25.43 | 92,012 |
2023-09-29 | $26.16 | $26.16 | $25.79 | $25.85 | $25.85 | 137,141 |
2023-09-28 | $25.73 | $25.99 | $25.73 | $25.94 | $25.94 | 103,045 |
2023-09-27 | $25.85 | $25.85 | $25.57 | $25.69 | $25.69 | 120,429 |
2023-09-26 | $25.92 | $26.00 | $25.76 | $25.80 | $25.80 | 47,571 |
2023-09-25 | $25.99 | $26.15 | $25.98 | $26.11 | $26.11 | 26,320 |
2023-09-22 | $26.32 | $26.41 | $26.14 | $26.22 | $26.22 | 32,190 |
2023-09-21 | $26.35 | $26.39 | $26.16 | $26.16 | $26.16 | 63,815 |
2023-09-20 | $26.70 | $26.85 | $26.53 | $26.53 | $26.53 | 57,814 |
2023-09-19 | $26.62 | $26.67 | $26.55 | $26.61 | $26.61 | 41,331 |
2023-09-18 | $26.55 | $26.62 | $26.47 | $26.60 | $26.60 | 27,580 |
2023-09-15 | $26.84 | $26.84 | $26.68 | $26.68 | $26.68 | 26,409 |
2023-09-14 | $26.69 | $26.83 | $26.69 | $26.81 | $26.81 | 42,203 |
2023-09-13 | $26.47 | $26.54 | $26.37 | $26.47 | $26.47 | 36,430 |
2023-09-12 | $26.46 | $26.62 | $26.46 | $26.55 | $26.55 | 60,764 |
2023-09-11 | $26.54 | $26.66 | $26.48 | $26.58 | $26.58 | 34,757 |
2023-09-08 | $26.31 | $26.44 | $26.30 | $26.38 | $26.38 | 98,760 |
2023-09-07 | $26.35 | $26.43 | $26.31 | $26.33 | $26.33 | 469,053 |
2023-09-06 | $26.50 | $26.54 | $26.36 | $26.49 | $26.49 | 63,434 |
2023-09-05 | $26.60 | $26.60 | $26.51 | $26.53 | $26.53 | 44,741 |
2023-09-01 | $26.90 | $27.00 | $26.65 | $26.73 | $26.73 | 43,952 |
2023-08-31 | $26.82 | $26.83 | $26.64 | $26.68 | $26.68 | 44,529 |
2023-08-30 | $26.85 | $26.95 | $26.77 | $26.85 | $26.85 | 44,927 |
2023-08-29 | $26.40 | $26.83 | $26.40 | $26.81 | $26.81 | 90,746 |
2023-08-28 | $26.33 | $26.45 | $26.33 | $26.44 | $26.44 | 54,167 |
2023-08-25 | $26.18 | $26.23 | $25.96 | $26.19 | $26.19 | 62,051 |
2023-08-24 | $26.28 | $26.31 | $25.99 | $26.02 | $26.02 | 121,911 |
2023-08-23 | $26.21 | $26.45 | $26.17 | $26.42 | $26.42 | 1,228,887 |
2023-08-22 | $26.27 | $26.27 | $26.10 | $26.14 | $26.14 | 80,418 |
2023-08-21 | $26.15 | $26.22 | $26.04 | $26.21 | $26.21 | 113,741 |
2023-08-18 | $25.94 | $26.14 | $25.94 | $26.09 | $26.09 | 64,208 |
2023-08-17 | $26.39 | $26.39 | $26.06 | $26.11 | $26.11 | 56,572 |
2023-08-16 | $26.40 | $26.52 | $26.28 | $26.28 | $26.28 | 69,104 |
2023-08-15 | $26.70 | $26.70 | $26.44 | $26.47 | $26.47 | 73,943 |
2023-08-14 | $26.68 | $26.84 | $26.60 | $26.80 | $26.80 | 54,435 |
2023-08-11 | $26.91 | $27.00 | $26.88 | $26.90 | $26.90 | 19,552 |
2023-08-10 | $27.24 | $27.40 | $27.04 | $27.06 | $27.06 | 76,534 |
2023-08-09 | $27.00 | $27.09 | $26.96 | $27.01 | $27.01 | 81,496 |
2023-08-08 | $26.81 | $27.01 | $26.79 | $26.99 | $26.99 | 37,363 |
2023-08-07 | $27.09 | $27.18 | $27.09 | $27.17 | $27.17 | 55,312 |
2023-08-04 | $27.04 | $27.18 | $26.90 | $26.90 | $26.90 | 57,079 |
2023-08-03 | $26.67 | $26.87 | $26.66 | $26.82 | $26.82 | 26,178 |
2023-08-02 | $27.05 | $27.06 | $26.83 | $26.88 | $26.88 | 84,152 |
2023-08-01 | $27.38 | $27.50 | $27.30 | $27.34 | $27.34 | 53,310 |
2023-07-31 | $27.68 | $27.78 | $27.64 | $27.65 | $27.65 | 61,783 |
2023-07-28 | $27.59 | $27.72 | $27.57 | $27.63 | $27.63 | 31,996 |
2023-07-27 | $27.65 | $27.70 | $27.43 | $27.46 | $27.46 | 89,812 |
2023-07-26 | $27.34 | $27.58 | $27.33 | $27.50 | $27.50 | 47,845 |
2023-07-25 | $27.36 | $27.52 | $27.36 | $27.46 | $27.46 | 63,960 |
2023-07-24 | $27.38 | $27.46 | $27.34 | $27.40 | $27.40 | 72,405 |
2023-07-21 | $27.45 | $27.45 | $27.35 | $27.43 | $27.43 | 116,585 |
2023-07-20 | $27.51 | $27.53 | $27.37 | $27.43 | $27.43 | 141,817 |
2023-07-19 | $27.54 | $27.59 | $27.45 | $27.50 | $27.50 | 76,399 |
2023-07-18 | $27.35 | $27.55 | $27.35 | $27.49 | $27.49 | 42,851 |
2023-07-17 | $27.26 | $27.37 | $27.23 | $27.36 | $27.36 | 22,428 |
2023-07-14 | $27.50 | $27.50 | $27.35 | $27.35 | $27.35 | 106,955 |
2023-07-13 | $27.40 | $27.57 | $27.40 | $27.52 | $27.52 | 39,524 |
2023-07-12 | $26.99 | $27.13 | $26.95 | $27.11 | $27.11 | 85,503 |
2023-07-11 | $26.51 | $26.62 | $26.47 | $26.62 | $26.62 | 55,197 |
2023-07-10 | $26.24 | $26.41 | $26.24 | $26.40 | $26.40 | 41,314 |
2023-07-07 | $26.15 | $26.45 | $26.13 | $26.33 | $26.33 | 217,795 |
2023-07-06 | $26.13 | $26.13 | $25.91 | $26.06 | $26.06 | 481,382 |
2023-07-05 | $26.60 | $26.62 | $26.50 | $26.54 | $26.54 | 83,515 |
2023-07-03 | $26.78 | $26.86 | $26.78 | $26.83 | $26.83 | 26,354 |
2023-06-30 | $26.73 | $26.83 | $26.70 | $26.81 | $26.81 | 42,040 |
2023-06-29 | $26.44 | $26.49 | $26.43 | $26.49 | $26.49 | 37,864 |
2023-06-28 | $26.44 | $26.53 | $26.41 | $26.50 | $26.50 | 120,501 |
2023-06-27 | $26.31 | $26.48 | $26.25 | $26.47 | $26.47 | 47,280 |
2023-06-26 | $26.20 | $26.29 | $26.19 | $26.23 | $26.23 | 59,630 |
2023-06-23 | $26.16 | $26.23 | $26.13 | $26.15 | $26.15 | 58,245 |
2023-06-22 | $26.61 | $26.63 | $26.55 | $26.62 | $26.62 | 51,477 |
2023-06-21 | $26.70 | $26.87 | $26.66 | $26.76 | $26.76 | 87,627 |
2023-06-20 | $26.80 | $26.80 | $26.64 | $26.70 | $26.70 | 101,199 |
2023-06-16 | $27.23 | $27.23 | $27.06 | $27.07 | $27.07 | 65,792 |
2023-06-15 | $26.83 | $27.14 | $26.82 | $27.12 | $27.12 | 219,253 |
2023-06-14 | $26.87 | $26.98 | $26.69 | $26.86 | $26.86 | 188,831 |
2023-06-13 | $26.75 | $26.82 | $26.68 | $26.76 | $26.76 | 68,065 |
2023-06-12 | $26.44 | $26.50 | $26.40 | $26.49 | $26.49 | 46,891 |
2023-06-09 | $26.39 | $26.43 | $26.33 | $26.38 | $26.38 | 106,971 |
2023-06-08 | $26.21 | $26.38 | $26.19 | $26.36 | $26.36 | 86,410 |
2023-06-07 | $26.20 | $26.31 | $26.05 | $26.10 | $26.10 | 261,610 |
2023-06-06 | $26.64 | $26.90 | $26.64 | $26.85 | $26.30 | 57,593 |
2023-06-05 | $26.73 | $26.80 | $26.61 | $26.62 | $26.07 | 65,900 |
2023-06-02 | $26.76 | $26.80 | $26.70 | $26.79 | $26.79 | 110,606 |
2023-06-01 | $26.17 | $26.43 | $26.17 | $26.40 | $26.40 | 110,129 |
2023-05-31 | $26.00 | $26.03 | $25.82 | $25.98 | $25.98 | 72,419 |
2023-05-30 | $26.47 | $26.47 | $26.16 | $26.28 | $26.28 | 215,211 |
2023-05-26 | $26.35 | $26.54 | $26.35 | $26.54 | $26.54 | 149,599 |
2023-05-25 | $26.31 | $26.33 | $26.16 | $26.26 | $26.26 | 69,375 |
2023-05-24 | $26.52 | $26.52 | $26.32 | $26.34 | $26.34 | 61,244 |
2023-05-23 | $26.90 | $26.91 | $26.73 | $26.73 | $26.73 | 58,049 |
2023-05-22 | $27.07 | $27.17 | $27.04 | $27.09 | $27.09 | 81,770 |
2023-05-19 | $27.09 | $27.11 | $27.03 | $27.11 | $27.11 | 94,675 |
2023-05-18 | $26.97 | $27.01 | $26.80 | $27.01 | $27.01 | 130,827 |
2023-05-17 | $26.92 | $27.03 | $26.84 | $27.00 | $27.00 | 72,675 |
2023-05-16 | $27.03 | $27.06 | $26.90 | $26.92 | $26.92 | 141,542 |
2023-05-15 | $27.02 | $27.19 | $27.01 | $27.19 | $27.19 | 83,127 |
2023-05-12 | $27.05 | $27.07 | $26.83 | $26.96 | $26.96 | 61,570 |
2023-05-11 | $26.94 | $27.02 | $26.82 | $27.02 | $27.02 | 61,016 |
2023-05-10 | $27.19 | $27.20 | $26.93 | $27.10 | $27.10 | 66,192 |
2023-05-09 | $27.01 | $27.19 | $27.01 | $27.17 | $27.17 | 101,818 |
2023-05-08 | $27.26 | $27.30 | $27.21 | $27.23 | $27.23 | 60,470 |
2023-05-05 | $26.97 | $27.26 | $26.97 | $27.24 | $27.24 | 40,556 |
2023-05-04 | $26.78 | $26.89 | $26.75 | $26.82 | $26.82 | 26,368 |
2023-05-03 | $26.92 | $27.10 | $26.87 | $26.88 | $26.88 | 57,815 |
2023-05-02 | $26.86 | $26.86 | $26.68 | $26.85 | $26.85 | 54,849 |
2023-05-01 | $27.15 | $27.23 | $27.11 | $27.14 | $27.14 | 89,695 |
2023-04-28 | $26.98 | $27.17 | $26.98 | $27.13 | $27.13 | 130,449 |
2023-04-27 | $26.99 | $27.17 | $26.96 | $27.17 | $27.17 | 72,982 |
2023-04-26 | $26.99 | $27.00 | $26.82 | $26.83 | $26.83 | 43,961 |
2023-04-25 | $27.08 | $27.08 | $26.82 | $26.86 | $26.86 | 147,123 |
2023-04-24 | $27.14 | $27.25 | $27.14 | $27.22 | $27.22 | 50,315 |
2023-04-21 | $27.11 | $27.20 | $27.01 | $27.18 | $27.18 | 85,214 |
2023-04-20 | $27.01 | $27.09 | $26.96 | $27.02 | $27.02 | 418,954 |
2023-04-19 | $27.08 | $27.12 | $27.03 | $27.10 | $27.10 | 1,160,567 |
2023-04-18 | $27.27 | $27.27 | $27.13 | $27.18 | $27.18 | 41,606 |
2023-04-17 | $27.04 | $27.07 | $26.96 | $27.05 | $27.05 | 23,364 |
2023-04-14 | $27.24 | $27.28 | $27.00 | $27.14 | $27.14 | 60,243 |
2023-04-13 | $27.13 | $27.26 | $27.06 | $27.21 | $27.21 | 82,867 |
2023-04-12 | $26.96 | $27.03 | $26.79 | $26.90 | $26.90 | 54,909 |
2023-04-11 | $26.72 | $26.78 | $26.68 | $26.69 | $26.69 | 74,927 |
2023-04-10 | $26.44 | $26.64 | $26.41 | $26.62 | $26.62 | 49,396 |
2023-04-06 | $26.51 | $26.67 | $26.46 | $26.58 | $26.58 | 63,380 |
2023-04-05 | $26.54 | $26.58 | $26.42 | $26.48 | $26.48 | 53,147 |
2023-04-04 | $26.77 | $26.81 | $26.65 | $26.76 | $26.76 | 63,149 |
2023-04-03 | $26.59 | $26.73 | $26.55 | $26.73 | $26.73 | 80,749 |
2023-03-31 | $26.42 | $26.54 | $26.42 | $26.49 | $26.49 | 40,179 |
2023-03-30 | $26.33 | $26.39 | $26.30 | $26.38 | $26.38 | 57,518 |
2023-03-29 | $25.96 | $26.07 | $25.92 | $26.05 | $26.05 | 156,617 |
2023-03-28 | $25.68 | $25.77 | $25.63 | $25.75 | $25.75 | 783,443 |
2023-03-27 | $25.59 | $25.68 | $25.52 | $25.67 | $25.67 | 54,866 |
2023-03-24 | $25.27 | $25.42 | $25.18 | $25.42 | $25.42 | 57,810 |
2023-03-23 | $25.71 | $25.87 | $25.41 | $25.53 | $25.53 | 191,044 |
2023-03-22 | $25.72 | $26.01 | $25.54 | $25.60 | $25.60 | 322,136 |
2023-03-21 | $25.65 | $25.71 | $25.56 | $25.66 | $25.66 | 104,946 |
2023-03-20 | $25.15 | $25.37 | $25.15 | $25.31 | $25.31 | 112,360 |
2023-03-17 | $24.97 | $25.04 | $24.80 | $24.89 | $24.89 | 111,710 |
2023-03-16 | $24.71 | $25.17 | $24.68 | $25.17 | $25.17 | 123,213 |
2023-03-15 | $24.75 | $24.88 | $24.55 | $24.83 | $24.83 | 331,964 |
2023-03-14 | $25.53 | $25.63 | $25.44 | $25.62 | $25.62 | 118,670 |
2023-03-13 | $25.34 | $25.48 | $25.21 | $25.33 | $25.33 | 65,865 |
2023-03-10 | $25.87 | $25.89 | $25.54 | $25.54 | $25.54 | 82,164 |
2023-03-09 | $26.07 | $26.16 | $25.80 | $25.86 | $25.86 | 129,341 |
2023-03-08 | $26.00 | $26.08 | $25.97 | $26.05 | $26.05 | 143,831 |
2023-03-07 | $26.32 | $26.32 | $25.90 | $25.93 | $25.93 | 467,440 |
2023-03-06 | $26.42 | $26.49 | $26.37 | $26.40 | $26.40 | 48,020 |
2023-03-03 | $26.24 | $26.48 | $26.18 | $26.44 | $26.44 | 67,561 |
2023-03-02 | $25.88 | $26.12 | $25.88 | $26.12 | $26.12 | 88,911 |
2023-03-01 | $26.11 | $26.14 | $25.94 | $26.01 | $26.01 | 269,177 |
2023-02-28 | $26.01 | $26.05 | $25.87 | $25.91 | $25.91 | 281,238 |
2023-02-27 | $26.01 | $26.12 | $25.97 | $26.06 | $26.06 | 91,440 |
2023-02-24 | $25.75 | $25.79 | $25.66 | $25.78 | $25.78 | 43,731 |
2023-02-23 | $26.14 | $26.20 | $25.94 | $26.15 | $26.15 | 154,002 |
2023-02-22 | $26.16 | $26.16 | $25.97 | $26.00 | $26.00 | 50,797 |
2023-02-21 | $26.25 | $26.36 | $26.16 | $26.20 | $26.20 | 87,948 |
2023-02-17 | $26.22 | $26.51 | $26.22 | $26.50 | $26.50 | 54,035 |
2023-02-16 | $26.30 | $26.58 | $26.30 | $26.43 | $26.43 | 166,020 |
2023-02-15 | $26.33 | $26.55 | $26.33 | $26.54 | $26.54 | 162,405 |
2023-02-14 | $26.47 | $26.74 | $26.43 | $26.63 | $26.63 | 86,789 |
2023-02-13 | $26.35 | $26.60 | $26.35 | $26.57 | $26.57 | 98,491 |
2023-02-10 | $26.37 | $26.39 | $26.29 | $26.36 | $26.36 | 80,930 |
2023-02-09 | $26.82 | $26.82 | $26.42 | $26.45 | $26.45 | 70,773 |
2023-02-08 | $26.52 | $26.58 | $26.38 | $26.42 | $26.42 | 64,096 |
2023-02-07 | $26.18 | $26.61 | $26.17 | $26.58 | $26.58 | 120,157 |
2023-02-06 | $26.36 | $26.37 | $26.19 | $26.33 | $26.33 | 89,938 |
2023-02-03 | $26.58 | $26.80 | $26.56 | $26.60 | $26.60 | 74,967 |
2023-02-02 | $26.96 | $26.98 | $26.72 | $26.89 | $26.89 | 434,356 |
2023-02-01 | $26.65 | $27.03 | $26.49 | $26.90 | $26.90 | 532,690 |
2023-01-31 | $26.46 | $26.69 | $26.42 | $26.68 | $26.68 | 109,350 |
2023-01-30 | $26.63 | $26.71 | $26.51 | $26.51 | $26.51 | 105,911 |
2023-01-27 | $26.56 | $26.73 | $26.55 | $26.65 | $26.65 | 74,248 |
2023-01-26 | $26.70 | $26.73 | $26.51 | $26.70 | $26.70 | 231,558 |
2023-01-25 | $26.40 | $26.65 | $26.32 | $26.62 | $26.62 | 531,675 |
2023-01-24 | $26.44 | $26.57 | $26.31 | $26.53 | $26.53 | 168,527 |
2023-01-23 | $26.34 | $26.55 | $26.31 | $26.54 | $26.54 | 344,346 |
2023-01-20 | $26.08 | $26.45 | $26.08 | $26.45 | $26.45 | 93,547 |
2023-01-19 | $26.17 | $26.25 | $26.05 | $26.18 | $26.18 | 140,711 |
2023-01-18 | $26.63 | $26.63 | $26.19 | $26.19 | $26.19 | 177,493 |
2023-01-17 | $26.34 | $26.38 | $26.24 | $26.32 | $26.32 | 152,115 |
2023-01-13 | $25.95 | $26.23 | $25.95 | $26.23 | $26.23 | 187,319 |
2023-01-12 | $25.98 | $26.17 | $25.71 | $26.12 | $26.12 | 220,719 |
2023-01-11 | $25.67 | $25.76 | $25.61 | $25.76 | $25.76 | 258,401 |
2023-01-10 | $25.54 | $25.60 | $25.45 | $25.57 | $25.57 | 112,036 |
2023-01-09 | $25.60 | $25.76 | $25.53 | $25.54 | $25.54 | 116,893 |
2023-01-06 | $24.92 | $25.43 | $24.82 | $25.43 | $25.43 | 81,200 |
2023-01-05 | $24.77 | $24.89 | $24.73 | $24.76 | $24.76 | 403,538 |
2023-01-04 | $24.99 | $25.09 | $24.90 | $25.00 | $25.00 | 75,856 |
2023-01-03 | $24.83 | $24.90 | $24.61 | $24.70 | $24.70 | 166,624 |
2022-12-30 | $24.64 | $24.71 | $24.53 | $24.60 | $24.60 | 146,090 |
2022-12-29 | $24.61 | $24.83 | $24.61 | $24.76 | $24.76 | 123,107 |
2022-12-28 | $24.69 | $24.76 | $24.40 | $24.41 | $24.41 | 238,616 |
2022-12-27 | $24.67 | $24.76 | $24.64 | $24.65 | $24.65 | 84,392 |
2022-12-23 | $24.53 | $24.66 | $24.49 | $24.65 | $24.65 | 145,886 |
2022-12-22 | $24.62 | $24.62 | $24.33 | $24.54 | $24.54 | 181,573 |
2022-12-21 | $24.61 | $24.78 | $24.61 | $24.71 | $24.71 | 141,015 |
2022-12-20 | $24.40 | $24.56 | $24.40 | $24.44 | $24.44 | 186,340 |
2022-12-19 | $24.50 | $24.54 | $24.29 | $24.37 | $24.37 | 187,045 |
2022-12-16 | $24.43 | $24.53 | $24.33 | $24.40 | $24.40 | 540,891 |
2022-12-15 | $24.98 | $24.98 | $24.52 | $24.62 | $24.62 | 152,679 |
2022-12-14 | $25.28 | $25.50 | $25.08 | $25.18 | $25.18 | 160,152 |
2022-12-13 | $25.50 | $25.58 | $25.17 | $25.23 | $25.23 | 199,799 |
2022-12-12 | $25.02 | $25.09 | $24.93 | $25.09 | $24.93 | 138,865 |
2022-12-09 | $25.07 | $25.19 | $25.01 | $25.06 | $24.90 | 170,108 |
2022-12-08 | $24.86 | $24.99 | $24.82 | $24.98 | $24.82 | 174,565 |
2022-12-07 | $24.84 | $24.94 | $24.78 | $24.87 | $24.71 | 293,469 |
2022-12-06 | $24.99 | $25.02 | $24.77 | $24.78 | $24.63 | 518,236 |
2022-12-05 | $25.22 | $25.24 | $24.92 | $24.99 | $24.83 | 162,557 |
2022-12-02 | $25.09 | $25.40 | $25.08 | $25.33 | $25.17 | 365,187 |
2022-12-01 | $25.37 | $25.45 | $25.23 | $25.33 | $25.17 | 287,682 |
2022-11-30 | $24.89 | $25.19 | $24.64 | $25.10 | $24.94 | 127,532 |
2022-11-29 | $24.66 | $24.80 | $24.63 | $24.67 | $24.52 | 146,546 |
2022-11-28 | $24.79 | $24.89 | $24.59 | $24.65 | $24.50 | 298,938 |
2022-11-25 | $24.91 | $25.03 | $24.88 | $24.97 | $24.82 | 19,291 |
2022-11-23 | $24.60 | $24.86 | $24.60 | $24.81 | $24.66 | 94,382 |
2022-11-22 | $24.36 | $24.58 | $24.36 | $24.57 | $24.42 | 73,601 |
2022-11-21 | $24.16 | $24.22 | $24.07 | $24.19 | $24.04 | 297,968 |
2022-11-18 | $24.40 | $24.44 | $24.30 | $24.36 | $24.21 | 72,116 |
2022-11-17 | $24.00 | $24.31 | $24.00 | $24.29 | $24.14 | 151,810 |
2022-11-16 | $24.44 | $24.45 | $24.30 | $24.36 | $24.21 | 247,637 |
2022-11-15 | $24.65 | $24.67 | $24.28 | $24.39 | $24.24 | 106,678 |
2022-11-14 | $24.35 | $24.47 | $24.28 | $24.33 | $24.18 | 75,987 |
2022-11-11 | $24.27 | $24.60 | $24.27 | $24.55 | $24.39 | 399,504 |
2022-11-10 | $23.71 | $24.04 | $23.63 | $24.04 | $23.89 | 74,362 |
2022-11-09 | $22.94 | $23.07 | $22.81 | $22.84 | $22.70 | 104,973 |
2022-11-08 | $22.99 | $23.27 | $22.95 | $23.14 | $23.00 | 136,530 |
2022-11-07 | $22.84 | $22.94 | $22.78 | $22.85 | $22.71 | 207,306 |
2022-11-04 | $22.58 | $22.79 | $22.43 | $22.78 | $22.64 | 116,872 |
2022-11-03 | $21.76 | $21.98 | $21.76 | $21.96 | $21.82 | 1,026,896 |
2022-11-02 | $22.38 | $22.68 | $22.07 | $22.09 | $21.95 | 314,692 |
2022-11-01 | $22.68 | $22.68 | $22.30 | $22.41 | $22.27 | 107,530 |
2022-10-31 | $22.19 | $22.26 | $22.17 | $22.23 | $22.09 | 244,497 |
2022-10-28 | $22.17 | $22.42 | $22.17 | $22.40 | $22.40 | 87,270 |
2022-10-27 | $22.38 | $22.51 | $22.24 | $22.25 | $22.25 | 83,844 |
2022-10-26 | $22.22 | $22.57 | $22.22 | $22.42 | $22.42 | 170,204 |
2022-10-25 | $21.92 | $22.22 | $21.90 | $22.20 | $22.20 | 87,132 |
2022-10-24 | $21.67 | $21.83 | $21.58 | $21.73 | $21.73 | 304,859 |
2022-10-21 | $21.19 | $21.78 | $21.11 | $21.73 | $21.73 | 473,772 |
2022-10-20 | $21.43 | $21.65 | $21.29 | $21.35 | $21.35 | 279,713 |
2022-10-19 | $21.44 | $21.52 | $21.26 | $21.38 | $21.38 | 179,389 |
2022-10-18 | $21.84 | $21.84 | $21.50 | $21.63 | $21.63 | 132,875 |
2022-10-17 | $21.44 | $21.60 | $21.44 | $21.49 | $21.49 | 167,269 |
2022-10-14 | $21.43 | $21.53 | $20.96 | $20.96 | $20.96 | 367,131 |
2022-10-13 | $20.47 | $21.43 | $20.47 | $21.39 | $21.39 | 1,038,616 |
2022-10-12 | $20.90 | $20.97 | $20.84 | $20.88 | $20.88 | 255,793 |
2022-10-11 | $21.10 | $21.30 | $20.92 | $20.96 | $20.96 | 469,511 |
2022-10-10 | $21.32 | $21.33 | $21.12 | $21.23 | $21.23 | 195,623 |
2022-10-07 | $21.51 | $21.53 | $21.23 | $21.31 | $21.31 | 174,388 |
2022-10-06 | $21.79 | $21.88 | $21.61 | $21.68 | $21.68 | 294,865 |
2022-10-05 | $21.86 | $22.14 | $21.78 | $22.01 | $22.01 | 2,015,630 |
2022-10-04 | $21.99 | $22.30 | $21.99 | $22.29 | $22.29 | 473,898 |
2022-10-03 | $21.20 | $21.53 | $21.13 | $21.44 | $21.44 | 352,080 |
2022-09-30 | $20.95 | $21.26 | $20.94 | $20.94 | $20.94 | 370,275 |
2022-09-29 | $21.01 | $21.10 | $20.78 | $21.09 | $21.09 | 597,458 |
2022-09-28 | $20.81 | $21.38 | $20.80 | $21.34 | $21.34 | 609,369 |
2022-09-27 | $21.09 | $21.16 | $20.76 | $20.83 | $20.83 | 386,424 |
2022-09-26 | $21.08 | $21.26 | $20.88 | $21.02 | $21.02 | 362,832 |
2022-09-23 | $21.55 | $21.56 | $21.19 | $21.34 | $21.34 | 590,669 |
2022-09-22 | $22.22 | $22.25 | $21.98 | $22.09 | $22.09 | 310,262 |
2022-09-21 | $22.41 | $22.57 | $22.13 | $22.14 | $22.14 | 589,476 |
2022-09-20 | $22.47 | $22.52 | $22.27 | $22.39 | $22.39 | 222,298 |
2022-09-19 | $22.43 | $22.81 | $22.43 | $22.77 | $22.77 | 188,134 |
2022-09-16 | $22.58 | $22.75 | $22.56 | $22.70 | $22.70 | 157,397 |
2022-09-15 | $22.89 | $23.06 | $22.80 | $22.85 | $22.85 | 767,927 |
2022-09-14 | $23.06 | $23.12 | $22.91 | $23.04 | $23.04 | 348,407 |
2022-09-13 | $23.35 | $23.43 | $22.94 | $22.97 | $22.97 | 187,900 |
2022-09-12 | $23.74 | $23.88 | $23.73 | $23.79 | $23.79 | 365,142 |
2022-09-09 | $23.27 | $23.48 | $23.27 | $23.48 | $23.48 | 81,300 |
2022-09-08 | $22.54 | $22.87 | $22.54 | $22.87 | $22.87 | 167,726 |
2022-09-07 | $22.46 | $22.87 | $22.46 | $22.87 | $22.87 | 969,035 |
2022-09-06 | $22.77 | $22.84 | $22.61 | $22.64 | $22.64 | 197,482 |
2022-09-02 | $23.01 | $23.16 | $22.64 | $22.72 | $22.72 | 82,130 |
2022-09-01 | $22.85 | $22.85 | $22.64 | $22.84 | $22.84 | 379,593 |
2022-08-31 | $23.29 | $23.36 | $23.16 | $23.18 | $23.18 | 282,027 |
2022-08-30 | $23.67 | $23.67 | $23.26 | $23.33 | $23.33 | 414,431 |
2022-08-29 | $23.46 | $23.61 | $23.45 | $23.53 | $23.53 | 181,876 |
2022-08-26 | $24.17 | $24.17 | $23.55 | $23.55 | $23.55 | 115,699 |
2022-08-25 | $23.99 | $24.16 | $23.93 | $24.16 | $24.16 | 59,169 |
2022-08-24 | $23.82 | $23.98 | $23.80 | $23.94 | $23.94 | 129,678 |
2022-08-23 | $23.84 | $24.08 | $23.84 | $23.93 | $23.93 | 226,609 |
2022-08-22 | $24.00 | $24.00 | $23.80 | $23.84 | $23.84 | 121,979 |
2022-08-19 | $24.38 | $24.38 | $24.21 | $24.26 | $24.26 | 145,635 |
2022-08-18 | $24.64 | $24.68 | $24.54 | $24.62 | $24.62 | 89,507 |
2022-08-17 | $24.66 | $24.80 | $24.56 | $24.70 | $24.70 | 93,466 |
2022-08-16 | $24.70 | $24.93 | $24.70 | $24.86 | $24.86 | 85,523 |
2022-08-15 | $24.78 | $24.85 | $24.72 | $24.82 | $24.82 | 75,647 |
2022-08-12 | $24.83 | $25.00 | $24.79 | $24.99 | $24.99 | 69,735 |
2022-08-11 | $24.98 | $25.02 | $24.81 | $24.85 | $24.85 | 158,130 |
2022-08-10 | $24.79 | $24.93 | $24.71 | $24.83 | $24.83 | 50,886 |
2022-08-09 | $24.37 | $24.41 | $24.23 | $24.27 | $24.27 | 134,783 |
2022-08-08 | $24.53 | $24.60 | $24.37 | $24.42 | $24.42 | 74,198 |
2022-08-05 | $24.21 | $24.40 | $24.20 | $24.36 | $24.36 | 120,814 |
2022-08-04 | $24.41 | $24.55 | $24.41 | $24.50 | $24.50 | 1,748,578 |
2022-08-03 | $24.39 | $24.44 | $24.23 | $24.40 | $24.40 | 157,498 |
2022-08-02 | $24.48 | $24.54 | $24.30 | $24.33 | $24.33 | 65,780 |
2022-08-01 | $24.58 | $24.77 | $24.58 | $24.63 | $24.63 | 128,039 |
2022-07-29 | $24.34 | $24.68 | $24.34 | $24.63 | $24.63 | 90,616 |
2022-07-28 | $24.15 | $24.36 | $24.04 | $24.33 | $24.33 | 50,487 |
2022-07-27 | $23.86 | $24.23 | $23.80 | $24.21 | $24.21 | 392,112 |
2022-07-26 | $23.79 | $23.85 | $23.65 | $23.65 | $23.65 | 260,165 |
2022-07-25 | $24.00 | $24.05 | $23.91 | $24.04 | $24.04 | 205,345 |
2022-07-22 | $23.91 | $24.05 | $23.71 | $23.80 | $23.80 | 235,017 |
2022-07-21 | $23.58 | $23.89 | $23.54 | $23.89 | $23.89 | 158,898 |
2022-07-20 | $23.67 | $23.73 | $23.50 | $23.58 | $23.58 | 224,340 |
2022-07-19 | $23.58 | $23.74 | $23.53 | $23.72 | $23.72 | 180,760 |
2022-07-18 | $23.32 | $23.41 | $23.11 | $23.14 | $23.14 | 218,477 |
2022-07-15 | $22.81 | $23.01 | $22.73 | $22.99 | $22.99 | 232,126 |
2022-07-14 | $22.45 | $22.68 | $22.37 | $22.66 | $22.66 | 262,104 |
2022-07-13 | $22.80 | $23.11 | $22.73 | $23.01 | $23.01 | 102,125 |
2022-07-12 | $23.03 | $23.23 | $23.00 | $23.04 | $23.04 | 273,346 |
2022-07-11 | $23.16 | $23.18 | $23.03 | $23.06 | $23.06 | 151,772 |
2022-07-08 | $23.36 | $23.52 | $23.27 | $23.44 | $23.44 | 333,970 |
2022-07-07 | $23.20 | $23.38 | $23.20 | $23.38 | $23.38 | 502,532 |
2022-07-06 | $22.94 | $23.04 | $22.82 | $22.98 | $22.98 | 599,413 |
2022-07-05 | $22.83 | $23.02 | $22.68 | $23.02 | $23.02 | 319,451 |
2022-07-01 | $23.25 | $23.52 | $23.12 | $23.51 | $23.51 | 369,876 |
2022-06-30 | $23.26 | $23.55 | $23.15 | $23.53 | $23.53 | 352,968 |
2022-06-29 | $23.77 | $23.80 | $23.63 | $23.64 | $23.64 | 186,021 |
2022-06-28 | $24.09 | $24.16 | $23.74 | $23.76 | $23.76 | 221,687 |
2022-06-27 | $23.89 | $24.02 | $23.82 | $23.87 | $23.87 | 580,872 |
2022-06-24 | $23.56 | $23.95 | $23.56 | $23.93 | $23.93 | 564,962 |
2022-06-23 | $23.32 | $23.34 | $23.10 | $23.27 | $23.27 | 334,612 |
2022-06-22 | $23.31 | $23.54 | $23.22 | $23.38 | $23.38 | 394,618 |
2022-06-21 | $23.54 | $23.69 | $23.54 | $23.57 | $23.57 | 562,469 |
2022-06-17 | $23.31 | $23.43 | $23.13 | $23.22 | $23.22 | 424,775 |
2022-06-16 | $23.35 | $23.54 | $23.26 | $23.39 | $23.39 | 228,265 |
2022-06-15 | $23.76 | $24.05 | $23.48 | $23.92 | $23.92 | 837,462 |
2022-06-14 | $23.71 | $23.77 | $23.30 | $23.49 | $23.49 | 249,299 |
2022-06-13 | $23.91 | $23.99 | $23.67 | $23.73 | $23.73 | 243,723 |
2022-06-10 | $24.67 | $24.67 | $24.40 | $24.47 | $24.47 | 340,003 |
2022-06-09 | $25.45 | $25.52 | $25.07 | $25.07 | $25.07 | 156,449 |
2022-06-08 | $26.21 | $26.32 | $26.09 | $26.15 | $25.61 | 164,921 |
2022-06-07 | $26.17 | $26.49 | $26.16 | $26.46 | $25.91 | 119,579 |
2022-06-06 | $26.58 | $26.65 | $26.38 | $26.45 | $25.90 | 234,621 |
2022-06-03 | $26.37 | $26.43 | $26.27 | $26.32 | $25.77 | 119,888 |
2022-06-02 | $26.37 | $26.69 | $26.32 | $26.69 | $26.13 | 194,526 |
2022-06-01 | $26.56 | $26.59 | $26.09 | $26.19 | $25.65 | 1,046,799 |
2022-05-31 | $26.49 | $26.61 | $26.38 | $26.46 | $25.91 | 106,621 |
2022-05-27 | $26.46 | $26.58 | $26.44 | $26.57 | $26.02 | 68,313 |
2022-05-26 | $26.08 | $26.34 | $26.02 | $26.27 | $25.72 | 270,372 |
2022-05-25 | $25.81 | $26.14 | $25.79 | $26.06 | $25.52 | 144,300 |
2022-05-24 | $26.01 | $26.08 | $25.84 | $26.03 | $25.49 | 227,137 |
2022-05-23 | $26.04 | $26.19 | $25.95 | $26.14 | $25.60 | 260,971 |
2022-05-20 | $25.93 | $25.93 | $25.47 | $25.76 | $25.22 | 184,319 |
2022-05-19 | $25.39 | $25.80 | $25.38 | $25.66 | $25.12 | 1,371,237 |
2022-05-18 | $25.77 | $25.77 | $25.34 | $25.39 | $24.86 | 141,317 |
2022-05-17 | $25.77 | $25.93 | $25.69 | $25.93 | $25.39 | 107,482 |
2022-05-16 | $25.34 | $25.55 | $25.25 | $25.41 | $24.88 | 821,170 |
2022-05-13 | $25.12 | $25.45 | $25.12 | $25.42 | $24.89 | 197,082 |
2022-05-12 | $24.81 | $25.05 | $24.66 | $24.87 | $24.35 | 263,872 |
2022-05-11 | $25.09 | $25.35 | $24.88 | $24.90 | $24.38 | 403,983 |
2022-05-10 | $25.30 | $25.30 | $24.87 | $25.01 | $24.49 | 369,690 |
2022-05-09 | $25.18 | $25.21 | $24.92 | $24.99 | $24.47 | 411,551 |
2022-05-06 | $25.68 | $25.77 | $25.49 | $25.65 | $25.12 | 235,739 |
2022-05-05 | $26.21 | $26.24 | $25.55 | $25.77 | $25.23 | 150,393 |
2022-05-04 | $26.11 | $26.56 | $25.89 | $26.53 | $25.98 | 174,187 |
2022-05-03 | $26.01 | $26.18 | $25.98 | $26.08 | $25.54 | 316,959 |
2022-05-02 | $25.85 | $26.01 | $25.64 | $25.90 | $25.36 | 304,741 |
2022-04-29 | $26.33 | $26.50 | $25.93 | $25.97 | $25.43 | 291,259 |
2022-04-28 | $26.05 | $26.31 | $25.86 | $26.27 | $25.72 | 131,183 |
2022-04-27 | $25.79 | $25.99 | $25.66 | $25.84 | $25.30 | 179,159 |
2022-04-26 | $26.15 | $26.15 | $25.65 | $25.65 | $25.12 | 221,309 |
2022-04-25 | $26.16 | $26.40 | $26.02 | $26.38 | $25.83 | 202,293 |
2022-04-22 | $26.99 | $26.99 | $26.53 | $26.58 | $26.03 | 175,841 |
2022-04-21 | $27.57 | $27.57 | $27.04 | $27.04 | $26.48 | 236,814 |
2022-04-20 | $27.39 | $27.46 | $27.34 | $27.42 | $26.85 | 247,293 |
2022-04-19 | $26.95 | $27.21 | $26.95 | $27.21 | $26.64 | 155,310 |
2022-04-18 | $26.94 | $27.11 | $26.90 | $26.97 | $26.41 | 121,535 |
2022-04-14 | $27.23 | $27.30 | $27.07 | $27.10 | $26.54 | 88,164 |
2022-04-13 | $26.87 | $27.21 | $26.87 | $27.21 | $26.64 | 98,969 |
2022-04-12 | $27.07 | $27.11 | $26.79 | $26.83 | $26.27 | 78,521 |
2022-04-11 | $27.11 | $27.15 | $26.92 | $26.93 | $26.37 | 102,757 |
2022-04-08 | $27.13 | $27.30 | $27.11 | $27.23 | $26.66 | 119,538 |
2022-04-07 | $27.16 | $27.28 | $27.00 | $27.22 | $26.65 | 106,217 |
2022-04-06 | $27.14 | $27.25 | $27.00 | $27.13 | $26.57 | 94,366 |
2022-04-05 | $27.72 | $27.78 | $27.44 | $27.50 | $26.93 | 57,701 |
2022-04-04 | $27.89 | $28.00 | $27.84 | $27.99 | $27.40 | 56,038 |
2022-04-01 | $27.93 | $27.93 | $27.72 | $27.92 | $27.34 | 95,215 |
2022-03-31 | $27.95 | $27.99 | $27.67 | $27.67 | $27.09 | 130,068 |
2022-03-30 | $28.19 | $28.25 | $28.09 | $28.15 | $27.56 | 37,629 |
2022-03-29 | $28.22 | $28.35 | $28.05 | $28.22 | $27.63 | 110,236 |
2022-03-28 | $27.61 | $27.78 | $27.56 | $27.76 | $27.18 | 60,105 |
2022-03-25 | $27.74 | $27.80 | $27.61 | $27.77 | $27.19 | 60,578 |
2022-03-24 | $27.65 | $27.77 | $27.58 | $27.76 | $27.18 | 38,406 |
2022-03-23 | $27.65 | $27.74 | $27.58 | $27.63 | $27.06 | 59,947 |
2022-03-22 | $27.83 | $27.92 | $27.83 | $27.90 | $27.32 | 54,377 |
2022-03-21 | $27.79 | $27.82 | $27.60 | $27.73 | $27.15 | 50,760 |
2022-03-18 | $27.36 | $27.80 | $27.36 | $27.79 | $27.21 | 52,151 |
2022-03-17 | $27.28 | $27.60 | $27.23 | $27.54 | $26.97 | 132,812 |
2022-03-16 | $26.99 | $27.39 | $26.79 | $27.38 | $26.81 | 62,236 |
2022-03-15 | $26.36 | $26.51 | $26.27 | $26.45 | $25.90 | 100,505 |
2022-03-14 | $26.49 | $26.64 | $26.26 | $26.29 | $25.74 | 123,385 |
2022-03-11 | $26.58 | $26.62 | $26.12 | $26.13 | $25.59 | 109,313 |
2022-03-10 | $26.20 | $26.39 | $26.17 | $26.30 | $25.75 | 212,189 |
2022-03-09 | $26.22 | $26.60 | $26.18 | $26.52 | $25.97 | 368,213 |
2022-03-08 | $25.73 | $26.02 | $25.37 | $25.58 | $25.05 | 417,653 |
2022-03-07 | $26.28 | $26.28 | $25.63 | $25.71 | $25.18 | 177,204 |
2022-03-04 | $26.33 | $26.44 | $26.21 | $26.43 | $25.88 | 144,692 |
2022-03-03 | $27.26 | $27.27 | $26.86 | $26.96 | $26.40 | 76,602 |
2022-03-02 | $27.10 | $27.28 | $26.99 | $27.21 | $26.64 | 141,454 |
2022-03-01 | $27.34 | $27.38 | $26.80 | $26.92 | $26.36 | 138,209 |
2022-02-28 | $27.30 | $27.63 | $27.25 | $27.40 | $26.83 | 110,253 |
2022-02-25 | $27.27 | $27.74 | $27.26 | $27.68 | $27.10 | 170,621 |
2022-02-24 | $26.50 | $27.17 | $26.46 | $27.16 | $26.60 | 295,401 |
2022-02-23 | $27.99 | $27.99 | $27.46 | $27.50 | $26.93 | 77,253 |
2022-02-22 | $27.86 | $28.03 | $27.62 | $27.78 | $27.20 | 84,270 |
2022-02-18 | $28.15 | $28.21 | $27.98 | $28.04 | $27.46 | 153,907 |
2022-02-17 | $28.38 | $28.38 | $28.10 | $28.14 | $27.55 | 118,943 |
2022-02-16 | $28.39 | $28.62 | $28.34 | $28.52 | $27.93 | 82,829 |
2022-02-15 | $28.34 | $28.51 | $28.33 | $28.49 | $27.90 | 111,801 |
2022-02-14 | $28.11 | $28.14 | $27.90 | $28.05 | $27.47 | 56,889 |
2022-02-11 | $28.54 | $28.64 | $28.10 | $28.18 | $27.59 | 83,453 |
2022-02-10 | $28.45 | $28.87 | $28.44 | $28.50 | $27.91 | 81,051 |
2022-02-09 | $28.66 | $28.76 | $28.64 | $28.75 | $28.15 | 96,362 |
2022-02-08 | $28.14 | $28.36 | $28.06 | $28.32 | $27.73 | 101,812 |
2022-02-07 | $28.06 | $28.23 | $28.04 | $28.10 | $27.52 | 120,394 |
2022-02-04 | $27.94 | $28.12 | $27.84 | $28.03 | $27.45 | 68,001 |
2022-02-03 | $28.21 | $28.25 | $28.02 | $28.03 | $27.45 | 90,636 |
2022-02-02 | $28.27 | $28.36 | $28.20 | $28.34 | $27.75 | 81,684 |
2022-02-01 | $27.97 | $28.05 | $27.79 | $28.03 | $27.45 | 219,029 |
2022-01-31 | $27.52 | $27.90 | $27.49 | $27.89 | $27.31 | 110,955 |
2022-01-28 | $27.17 | $27.44 | $27.07 | $27.44 | $26.87 | 142,997 |
2022-01-27 | $27.67 | $27.78 | $27.31 | $27.39 | $26.82 | 239,915 |
2022-01-26 | $27.96 | $28.01 | $27.45 | $27.61 | $27.04 | 250,136 |
2022-01-25 | $27.54 | $27.92 | $27.36 | $27.68 | $27.10 | 149,155 |
2022-01-24 | $27.56 | $27.83 | $27.15 | $27.81 | $27.23 | 369,224 |
2022-01-21 | $28.37 | $28.42 | $28.06 | $28.14 | $27.55 | 133,923 |
2022-01-20 | $28.80 | $28.95 | $28.49 | $28.49 | $27.90 | 426,828 |
2022-01-19 | $28.94 | $28.95 | $28.72 | $28.73 | $28.13 | 69,999 |
2022-01-18 | $28.87 | $28.91 | $28.70 | $28.76 | $28.16 | 116,045 |
2022-01-14 | $29.16 | $29.26 | $29.04 | $29.20 | $28.59 | 73,046 |
2022-01-13 | $29.46 | $29.55 | $29.28 | $29.29 | $28.68 | 162,382 |
2022-01-12 | $29.28 | $29.40 | $29.26 | $29.40 | $28.79 | 57,951 |
2022-01-11 | $28.79 | $29.11 | $28.79 | $29.11 | $28.50 | 111,079 |
2022-01-10 | $28.66 | $28.78 | $28.49 | $28.77 | $28.17 | 73,669 |
2022-01-07 | $28.87 | $29.06 | $28.85 | $29.02 | $28.42 | 125,183 |
2022-01-06 | $28.87 | $28.95 | $28.73 | $28.84 | $28.24 | 135,704 |
2022-01-05 | $29.28 | $29.29 | $28.86 | $28.87 | $28.27 | 103,180 |
2022-01-04 | $29.11 | $29.20 | $29.03 | $29.11 | $28.50 | 107,680 |
2022-01-03 | $28.88 | $28.97 | $28.85 | $28.93 | $28.33 | 109,609 |
2021-12-31 | $28.76 | $28.94 | $28.76 | $28.82 | $28.22 | 102,456 |
2021-12-30 | $28.91 | $28.96 | $28.80 | $28.81 | $28.21 | 120,064 |
2021-12-29 | $28.98 | $29.09 | $28.97 | $29.05 | $28.29 | 110,565 |
2021-12-28 | $29.03 | $29.09 | $28.97 | $29.02 | $28.26 | 109,296 |
2021-12-27 | $28.79 | $28.95 | $28.74 | $28.92 | $28.16 | 56,416 |
2021-12-23 | $28.67 | $28.82 | $28.64 | $28.77 | $28.01 | 95,705 |
2021-12-22 | $28.34 | $28.59 | $28.30 | $28.56 | $27.81 | 184,913 |
2021-12-21 | $28.23 | $28.39 | $28.17 | $28.39 | $27.64 | 217,518 |
2021-12-20 | $27.99 | $28.11 | $27.88 | $28.11 | $27.37 | 289,054 |
2021-12-17 | $28.30 | $28.36 | $28.09 | $28.16 | $27.42 | 147,836 |
2021-12-16 | $28.62 | $28.64 | $28.38 | $28.50 | $27.75 | 56,850 |
2021-12-15 | $28.21 | $28.48 | $28.06 | $28.45 | $27.70 | 98,450 |
2021-12-14 | $28.14 | $28.24 | $27.99 | $28.13 | $27.39 | 89,863 |
2021-12-13 | $28.36 | $28.39 | $28.19 | $28.20 | $27.46 | 82,907 |
2021-12-10 | $29.07 | $29.13 | $28.97 | $29.13 | $27.67 | 63,441 |
2021-12-09 | $29.09 | $29.10 | $29.01 | $29.06 | $27.60 | 53,518 |
2021-12-08 | $29.30 | $29.30 | $29.19 | $29.22 | $27.75 | 77,033 |
2021-12-07 | $29.13 | $29.35 | $29.12 | $29.31 | $27.84 | 104,990 |
2021-12-06 | $28.60 | $28.69 | $28.50 | $28.69 | $27.25 | 55,495 |
2021-12-03 | $28.69 | $28.69 | $28.28 | $28.44 | $27.01 | 118,209 |
2021-12-02 | $28.33 | $28.69 | $28.33 | $28.58 | $27.15 | 122,211 |
2021-12-01 | $28.77 | $28.87 | $28.18 | $28.19 | $26.78 | 153,743 |
2021-11-30 | $28.63 | $28.70 | $28.16 | $28.39 | $26.97 | 128,738 |
2021-11-29 | $28.86 | $28.86 | $28.64 | $28.77 | $27.33 | 112,667 |
2021-11-26 | $28.79 | $28.88 | $28.54 | $28.66 | $27.22 | 109,795 |
2021-11-24 | $29.17 | $29.40 | $29.17 | $29.40 | $27.92 | 66,415 |
2021-11-23 | $29.54 | $29.64 | $29.42 | $29.61 | $28.12 | 69,236 |
2021-11-22 | $29.71 | $29.81 | $29.57 | $29.57 | $28.09 | 62,061 |
2021-11-19 | $29.81 | $29.82 | $29.66 | $29.71 | $28.22 | 74,276 |
2021-11-18 | $29.88 | $29.95 | $29.79 | $29.93 | $28.43 | 145,960 |
2021-11-17 | $29.87 | $29.91 | $29.84 | $29.91 | $28.41 | 139,599 |
2021-11-16 | $29.96 | $30.02 | $29.91 | $29.91 | $28.41 | 57,559 |
2021-11-15 | $30.19 | $30.20 | $30.06 | $30.08 | $28.57 | 162,808 |
2021-11-12 | $30.15 | $30.25 | $30.09 | $30.24 | $28.72 | 40,350 |
2021-11-11 | $30.00 | $30.05 | $29.93 | $30.01 | $28.50 | 55,571 |
2021-11-10 | $30.04 | $30.07 | $29.75 | $29.78 | $28.29 | 49,865 |
2021-11-09 | $30.13 | $30.13 | $29.98 | $30.07 | $28.56 | 64,736 |
2021-11-08 | $30.09 | $30.14 | $30.07 | $30.14 | $28.63 | 109,929 |
2021-11-05 | $30.03 | $30.11 | $29.99 | $30.11 | $28.60 | 36,178 |
2021-11-04 | $30.10 | $30.10 | $29.96 | $30.08 | $28.57 | 42,899 |
2021-11-03 | $29.91 | $30.19 | $29.86 | $30.17 | $28.66 | 53,443 |
2021-11-02 | $29.84 | $29.88 | $29.81 | $29.88 | $28.38 | 122,029 |
2021-11-01 | $29.72 | $29.91 | $29.72 | $29.85 | $28.35 | 66,364 |
2021-10-29 | $29.57 | $29.65 | $29.53 | $29.65 | $28.16 | 83,858 |
2021-10-28 | $29.70 | $29.87 | $29.70 | $29.86 | $28.36 | 46,532 |
2021-10-27 | $29.77 | $29.81 | $29.63 | $29.64 | $28.15 | 126,415 |
2021-10-26 | $30.00 | $30.00 | $29.80 | $29.83 | $28.33 | 51,442 |
2021-10-25 | $29.81 | $29.92 | $29.76 | $29.86 | $28.36 | 44,347 |
2021-10-22 | $29.83 | $29.93 | $29.74 | $29.84 | $28.34 | 102,357 |
2021-10-21 | $29.70 | $29.75 | $29.64 | $29.71 | $28.22 | 74,027 |
2021-10-20 | $29.74 | $29.86 | $29.71 | $29.85 | $28.35 | 58,586 |
2021-10-19 | $29.72 | $29.84 | $29.72 | $29.75 | $28.26 | 85,934 |
2021-10-18 | $29.51 | $29.63 | $29.44 | $29.58 | $28.10 | 57,342 |
2021-10-15 | $29.68 | $29.76 | $29.67 | $29.72 | $28.23 | 40,851 |
2021-10-14 | $29.51 | $29.58 | $29.49 | $29.53 | $28.05 | 57,253 |
2021-10-13 | $29.14 | $29.27 | $29.07 | $29.27 | $27.80 | 38,266 |
2021-10-12 | $29.06 | $29.13 | $28.98 | $29.05 | $27.59 | 86,686 |
2021-10-11 | $29.17 | $29.29 | $29.01 | $29.01 | $27.55 | 297,272 |
2021-10-08 | $29.11 | $29.14 | $29.02 | $29.05 | $27.59 | 36,334 |
2021-10-07 | $28.90 | $29.12 | $28.90 | $29.00 | $27.54 | 58,061 |
2021-10-06 | $28.44 | $28.77 | $28.44 | $28.77 | $27.33 | 58,394 |
2021-10-05 | $28.79 | $29.01 | $28.76 | $28.91 | $27.46 | 59,930 |
2021-10-04 | $28.90 | $28.92 | $28.58 | $28.74 | $27.30 | 80,311 |
2021-10-01 | $29.00 | $29.10 | $28.78 | $29.03 | $27.57 | 97,623 |
2021-09-30 | $29.11 | $29.19 | $28.95 | $29.02 | $27.56 | 86,332 |
2021-09-29 | $29.28 | $29.35 | $29.15 | $29.15 | $27.69 | 61,973 |
2021-09-28 | $29.47 | $29.47 | $29.17 | $29.23 | $27.76 | 77,527 |
2021-09-27 | $29.82 | $29.90 | $29.76 | $29.85 | $28.35 | 33,327 |
2021-09-24 | $29.88 | $29.96 | $29.87 | $29.92 | $28.42 | 37,590 |
2021-09-23 | $30.06 | $30.23 | $30.06 | $30.15 | $28.64 | 37,352 |
2021-09-22 | $29.80 | $30.01 | $29.76 | $29.82 | $28.32 | 97,577 |
2021-09-21 | $29.80 | $29.85 | $29.68 | $29.71 | $28.22 | 51,722 |
2021-09-20 | $29.40 | $29.59 | $29.33 | $29.56 | $28.08 | 211,623 |
2021-09-17 | $30.41 | $30.41 | $30.12 | $30.21 | $28.69 | 49,733 |
2021-09-16 | $30.71 | $30.75 | $30.57 | $30.73 | $29.19 | 90,453 |
2021-09-15 | $30.78 | $30.91 | $30.73 | $30.88 | $29.33 | 61,976 |
2021-09-14 | $30.94 | $30.94 | $30.69 | $30.70 | $29.16 | 52,232 |
2021-09-13 | $30.88 | $30.92 | $30.74 | $30.84 | $29.29 | 138,317 |
2021-09-10 | $30.91 | $30.92 | $30.63 | $30.65 | $29.11 | 46,443 |
2021-09-09 | $30.66 | $30.78 | $30.60 | $30.64 | $29.10 | 120,718 |
2021-09-08 | $30.74 | $30.74 | $30.59 | $30.63 | $29.09 | 53,015 |
2021-09-07 | $30.93 | $30.95 | $30.87 | $30.89 | $29.34 | 50,819 |
2021-09-03 | $30.84 | $31.00 | $30.80 | $30.98 | $29.43 | 50,016 |
2021-09-02 | $30.69 | $30.74 | $30.66 | $30.71 | $29.17 | 93,079 |
2021-09-01 | $30.51 | $30.60 | $30.43 | $30.53 | $29.00 | 66,252 |
2021-08-31 | $30.45 | $30.45 | $30.28 | $30.28 | $28.76 | 43,792 |
2021-08-30 | $30.37 | $30.44 | $30.35 | $30.40 | $28.87 | 30,567 |
2021-08-27 | $30.01 | $30.34 | $29.97 | $30.29 | $28.77 | 53,667 |
2021-08-26 | $30.07 | $30.12 | $29.97 | $30.01 | $28.50 | 151,928 |
2021-08-25 | $30.14 | $30.22 | $30.11 | $30.22 | $28.70 | 69,940 |
2021-08-24 | $30.13 | $30.24 | $30.12 | $30.17 | $28.66 | 46,280 |
2021-08-23 | $29.99 | $30.14 | $29.95 | $30.10 | $28.59 | 59,659 |
2021-08-20 | $29.59 | $29.82 | $29.56 | $29.82 | $28.32 | 50,258 |
2021-08-19 | $29.63 | $29.77 | $29.54 | $29.71 | $28.22 | 51,959 |
2021-08-18 | $30.19 | $30.27 | $30.05 | $30.05 | $28.54 | 38,994 |
2021-08-17 | $30.34 | $30.34 | $30.14 | $30.25 | $28.73 | 429,740 |
2021-08-16 | $30.51 | $30.59 | $30.42 | $30.58 | $29.05 | 33,822 |
2021-08-13 | $30.64 | $30.74 | $30.63 | $30.70 | $29.16 | 51,490 |
2021-08-12 | $30.53 | $30.60 | $30.48 | $30.57 | $29.04 | 64,274 |
2021-08-11 | $30.48 | $30.54 | $30.42 | $30.53 | $29.00 | 39,490 |
2021-08-10 | $30.19 | $30.31 | $30.19 | $30.26 | $28.74 | 43,089 |
2021-08-09 | $30.19 | $30.27 | $30.19 | $30.20 | $28.68 | 33,886 |
2021-08-06 | $30.28 | $30.30 | $30.21 | $30.23 | $28.71 | 22,285 |
2021-08-05 | $30.37 | $30.37 | $30.30 | $30.36 | $28.84 | 48,289 |
2021-08-04 | $30.52 | $30.57 | $30.39 | $30.41 | $28.88 | 35,185 |
2021-08-03 | $30.41 | $30.52 | $30.30 | $30.49 | $28.96 | 59,546 |
2021-08-02 | $30.41 | $30.48 | $30.30 | $30.32 | $28.80 | 222,216 |
2021-07-30 | $30.21 | $30.33 | $30.13 | $30.18 | $28.67 | 53,374 |
2021-07-29 | $30.37 | $30.47 | $30.37 | $30.44 | $28.91 | 60,662 |
2021-07-28 | $29.98 | $30.14 | $29.93 | $30.10 | $28.59 | 38,733 |
2021-07-27 | $30.06 | $30.08 | $29.90 | $30.06 | $28.55 | 126,803 |
2021-07-26 | $30.11 | $30.27 | $30.11 | $30.23 | $28.71 | 108,549 |
2021-07-23 | $30.13 | $30.17 | $30.05 | $30.15 | $28.64 | 42,846 |
2021-07-22 | $30.04 | $30.04 | $29.88 | $29.92 | $28.42 | 77,267 |
2021-07-21 | $29.67 | $29.94 | $29.67 | $29.93 | $28.43 | 503,741 |
2021-07-20 | $29.20 | $29.54 | $29.15 | $29.50 | $28.02 | 77,890 |
2021-07-19 | $29.35 | $29.35 | $29.10 | $29.24 | $27.77 | 158,622 |
2021-07-16 | $30.09 | $30.09 | $29.80 | $29.84 | $28.34 | 71,279 |
2021-07-15 | $30.08 | $30.16 | $29.98 | $30.08 | $28.57 | 59,875 |
2021-07-14 | $30.37 | $30.38 | $30.28 | $30.32 | $28.80 | 71,297 |
2021-07-13 | $30.31 | $30.39 | $30.24 | $30.24 | $28.72 | 48,825 |
2021-07-12 | $30.25 | $30.39 | $30.25 | $30.38 | $28.86 | 34,553 |
2021-07-09 | $30.02 | $30.30 | $30.02 | $30.26 | $28.74 | 69,169 |
2021-07-08 | $29.63 | $29.74 | $29.54 | $29.72 | $28.23 | 52,769 |
2021-07-07 | $30.12 | $30.20 | $30.02 | $30.16 | $28.65 | 32,209 |
2021-07-06 | $30.23 | $30.23 | $29.90 | $30.02 | $28.51 | 245,231 |
2021-07-02 | $30.12 | $30.22 | $30.02 | $30.22 | $28.70 | 88,737 |
2021-07-01 | $30.03 | $30.07 | $29.95 | $30.06 | $28.55 | 62,856 |
2021-06-30 | $30.02 | $30.10 | $29.92 | $30.05 | $28.54 | 101,954 |
2021-06-29 | $30.25 | $30.26 | $30.16 | $30.24 | $28.72 | 62,407 |
2021-06-28 | $30.29 | $30.30 | $30.13 | $30.19 | $28.67 | 59,392 |
2021-06-25 | $30.36 | $30.37 | $30.30 | $30.37 | $28.85 | 73,669 |
2021-06-24 | $30.20 | $30.29 | $30.18 | $30.28 | $28.76 | 37,190 |
2021-06-23 | $30.11 | $30.13 | $29.95 | $29.97 | $28.47 | 64,458 |
2021-06-22 | $30.02 | $30.24 | $29.99 | $30.21 | $28.69 | 50,837 |
2021-06-21 | $29.79 | $30.08 | $29.78 | $30.07 | $28.56 | 219,218 |
2021-06-18 | $29.69 | $29.75 | $29.55 | $29.60 | $28.11 | 41,531 |
2021-06-17 | $30.29 | $30.31 | $30.07 | $30.21 | $28.69 | 65,283 |
2021-06-16 | $30.75 | $30.78 | $30.42 | $30.48 | $28.95 | 92,867 |
2021-06-15 | $30.77 | $30.81 | $30.69 | $30.76 | $29.22 | 44,216 |
2021-06-14 | $30.75 | $30.78 | $30.67 | $30.78 | $29.23 | 71,761 |
2021-06-11 | $30.83 | $30.83 | $30.72 | $30.83 | $29.28 | 46,973 |
2021-06-10 | $30.76 | $30.84 | $30.69 | $30.76 | $29.22 | 40,257 |
2021-06-09 | $31.47 | $31.47 | $31.34 | $31.42 | $29.19 | 122,502 |
2021-06-08 | $31.55 | $31.55 | $31.44 | $31.47 | $29.25 | 44,566 |
2021-06-07 | $31.56 | $31.59 | $31.46 | $31.55 | $29.32 | 53,015 |
2021-06-04 | $31.38 | $31.46 | $31.33 | $31.46 | $29.24 | 32,241 |
2021-06-03 | $31.08 | $31.14 | $31.02 | $31.14 | $28.94 | 64,097 |
2021-06-02 | $31.18 | $31.27 | $31.11 | $31.21 | $29.00 | 94,222 |
2021-06-01 | $31.26 | $31.27 | $31.10 | $31.15 | $28.95 | 85,521 |
2021-05-28 | $30.91 | $31.00 | $30.89 | $30.92 | $28.73 | 75,511 |
2021-05-27 | $30.79 | $30.91 | $30.78 | $30.86 | $28.68 | 109,697 |
2021-05-26 | $30.68 | $30.76 | $30.66 | $30.70 | $28.53 | 70,037 |
2021-05-25 | $30.78 | $30.83 | $30.67 | $30.70 | $28.53 | 167,343 |
2021-05-24 | $30.71 | $30.82 | $30.66 | $30.77 | $28.60 | 56,993 |
2021-05-21 | $30.72 | $30.74 | $30.54 | $30.62 | $28.46 | 61,214 |
2021-05-20 | $30.41 | $30.67 | $30.41 | $30.62 | $28.46 | 48,031 |
2021-05-19 | $30.10 | $30.28 | $29.99 | $30.18 | $28.05 | 39,181 |
2021-05-18 | $30.66 | $30.67 | $30.51 | $30.51 | $28.36 | 33,369 |
2021-05-17 | $30.26 | $30.40 | $30.24 | $30.37 | $28.22 | 62,798 |
2021-05-14 | $30.15 | $30.40 | $30.15 | $30.37 | $28.22 | 52,905 |
2021-05-13 | $29.79 | $30.02 | $29.78 | $29.97 | $27.85 | 76,802 |
2021-05-12 | $30.21 | $30.21 | $29.78 | $29.84 | $27.73 | 263,445 |
2021-05-11 | $30.21 | $30.41 | $30.11 | $30.39 | $28.24 | 105,569 |
2021-05-10 | $31.02 | $31.03 | $30.76 | $30.76 | $28.58 | 226,071 |
2021-05-07 | $30.55 | $30.85 | $30.55 | $30.82 | $28.64 | 49,157 |
2021-05-06 | $30.22 | $30.42 | $30.14 | $30.39 | $28.24 | 62,589 |
2021-05-05 | $30.16 | $30.32 | $30.10 | $30.26 | $28.12 | 75,000 |
2021-05-04 | $29.86 | $29.86 | $29.60 | $29.76 | $27.66 | 107,213 |
2021-05-03 | $29.97 | $30.16 | $29.97 | $30.13 | $28.00 | 70,220 |
2021-04-30 | $30.05 | $30.05 | $29.70 | $29.76 | $27.66 | 184,263 |
2021-04-29 | $30.22 | $30.22 | $29.95 | $30.12 | $27.99 | 121,045 |
2021-04-28 | $30.16 | $30.23 | $30.07 | $30.20 | $28.07 | 107,730 |
2021-04-27 | $30.09 | $30.13 | $30.02 | $30.12 | $27.99 | 59,737 |
2021-04-26 | $30.16 | $30.22 | $30.14 | $30.18 | $28.05 | 125,825 |
2021-04-23 | $30.02 | $30.21 | $30.02 | $30.20 | $28.07 | 30,747 |
2021-04-22 | $30.03 | $30.03 | $29.80 | $29.87 | $27.75 | 78,176 |
2021-04-21 | $29.63 | $30.06 | $29.63 | $30.03 | $27.91 | 71,607 |
2021-04-20 | $29.92 | $29.99 | $29.69 | $29.76 | $27.66 | 37,559 |
2021-04-19 | $30.34 | $30.34 | $30.17 | $30.24 | $28.10 | 152,433 |
2021-04-16 | $30.11 | $30.24 | $30.08 | $30.20 | $28.07 | 98,513 |
2021-04-15 | $29.84 | $30.00 | $29.84 | $30.00 | $27.88 | 184,172 |
2021-04-14 | $29.70 | $29.79 | $29.67 | $29.67 | $27.57 | 104,314 |
2021-04-13 | $29.64 | $29.73 | $29.61 | $29.72 | $27.62 | 45,020 |
2021-04-12 | $29.53 | $29.55 | $29.42 | $29.47 | $27.39 | 183,340 |
2021-04-09 | $29.56 | $29.70 | $29.54 | $29.69 | $27.59 | 69,198 |
2021-04-08 | $29.50 | $29.56 | $29.42 | $29.55 | $27.46 | 74,161 |
2021-04-07 | $29.32 | $29.41 | $29.27 | $29.36 | $27.29 | 46,170 |
2021-04-06 | $29.19 | $29.25 | $29.13 | $29.18 | $27.12 | 73,660 |
2021-04-05 | $29.32 | $29.44 | $29.16 | $29.43 | $27.35 | 158,417 |
2021-04-01 | $28.87 | $29.11 | $28.82 | $29.11 | $27.05 | 73,078 |
2021-03-31 | $28.73 | $28.83 | $28.69 | $28.71 | $26.68 | 60,829 |
2021-03-30 | $28.78 | $28.89 | $28.72 | $28.84 | $26.80 | 92,363 |
2021-03-29 | $28.91 | $28.93 | $28.75 | $28.87 | $26.83 | 74,680 |
2021-03-26 | $28.71 | $29.03 | $28.71 | $29.01 | $26.96 | 59,035 |
2021-03-25 | $28.43 | $28.66 | $28.35 | $28.63 | $26.61 | 95,884 |
2021-03-24 | $28.54 | $28.61 | $28.39 | $28.40 | $26.39 | 1,310,406 |
2021-03-23 | $28.78 | $28.85 | $28.55 | $28.59 | $26.57 | 72,471 |
2021-03-22 | $28.94 | $29.10 | $28.93 | $28.99 | $26.94 | 49,911 |
2021-03-19 | $28.80 | $28.95 | $28.72 | $28.91 | $26.87 | 50,041 |
2021-03-18 | $28.85 | $29.04 | $28.74 | $28.80 | $26.76 | 56,736 |
2021-03-17 | $28.74 | $29.00 | $28.66 | $28.96 | $26.91 | 61,384 |
2021-03-16 | $28.84 | $28.90 | $28.81 | $28.84 | $26.80 | 55,932 |
2021-03-15 | $28.70 | $28.83 | $28.58 | $28.79 | $26.76 | 91,386 |
2021-03-12 | $28.56 | $28.77 | $28.53 | $28.77 | $26.74 | 90,364 |
2021-03-11 | $28.61 | $28.72 | $28.58 | $28.70 | $26.67 | 65,022 |
2021-03-10 | $28.46 | $28.51 | $28.33 | $28.44 | $26.43 | 157,011 |
2021-03-09 | $28.18 | $28.41 | $28.18 | $28.31 | $26.31 | 111,866 |
2021-03-08 | $27.89 | $28.10 | $27.89 | $27.91 | $25.94 | 73,516 |
2021-03-05 | $27.93 | $28.00 | $27.59 | $27.98 | $26.00 | 104,331 |
2021-03-04 | $28.09 | $28.14 | $27.58 | $27.73 | $25.77 | 118,108 |
2021-03-03 | $28.14 | $28.22 | $27.99 | $28.05 | $26.07 | 110,076 |
2021-03-02 | $28.16 | $28.29 | $28.08 | $28.20 | $26.21 | 81,644 |
2021-03-01 | $28.02 | $28.24 | $28.02 | $28.20 | $26.21 | 129,761 |
2021-02-26 | $28.02 | $28.02 | $27.68 | $27.71 | $25.75 | 52,815 |
2021-02-25 | $28.58 | $28.65 | $28.03 | $28.09 | $26.10 | 66,590 |
2021-02-24 | $28.27 | $28.55 | $28.18 | $28.53 | $26.51 | 283,125 |
2021-02-23 | $28.30 | $28.45 | $28.08 | $28.37 | $26.37 | 99,949 |
2021-02-22 | $28.39 | $28.57 | $28.38 | $28.43 | $26.42 | 97,288 |
2021-02-19 | $28.43 | $28.52 | $28.39 | $28.43 | $26.42 | 100,089 |
2021-02-18 | $28.23 | $28.30 | $28.08 | $28.26 | $26.26 | 1,832,517 |
2021-02-17 | $28.41 | $28.45 | $28.24 | $28.40 | $26.39 | 92,054 |
2021-02-16 | $28.60 | $28.67 | $28.51 | $28.54 | $26.52 | 93,089 |
2021-02-12 | $28.21 | $28.45 | $28.21 | $28.45 | $26.44 | 75,360 |
2021-02-11 | $28.25 | $28.32 | $28.19 | $28.31 | $26.31 | 127,514 |
2021-02-10 | $28.23 | $28.24 | $27.98 | $28.10 | $26.11 | 134,573 |
2021-02-09 | $28.07 | $28.22 | $28.07 | $28.20 | $26.21 | 121,615 |
2021-02-08 | $28.00 | $28.16 | $27.99 | $28.07 | $26.09 | 130,967 |
2021-02-05 | $27.86 | $27.93 | $27.76 | $27.93 | $25.96 | 74,722 |
2021-02-04 | $27.62 | $27.71 | $27.59 | $27.69 | $25.73 | 147,389 |
2021-02-03 | $27.72 | $27.73 | $27.58 | $27.73 | $25.77 | 152,666 |
2021-02-02 | $27.56 | $27.71 | $27.49 | $27.70 | $25.74 | 117,731 |
2021-02-01 | $27.41 | $27.46 | $27.32 | $27.44 | $25.50 | 1,002,365 |
2021-01-29 | $27.26 | $27.30 | $26.87 | $27.02 | $25.11 | 293,234 |
2021-01-28 | $27.43 | $27.67 | $27.42 | $27.60 | $25.65 | 84,390 |
2021-01-27 | $27.54 | $27.61 | $27.29 | $27.33 | $25.40 | 260,767 |
2021-01-26 | $27.99 | $28.00 | $27.89 | $27.95 | $25.97 | 103,313 |
2021-01-25 | $27.82 | $28.00 | $27.68 | $28.00 | $26.02 | 126,163 |
2021-01-22 | $27.86 | $28.00 | $27.86 | $27.94 | $25.97 | 43,574 |
2021-01-21 | $28.12 | $28.17 | $27.99 | $28.16 | $26.17 | 80,385 |
2021-01-20 | $27.92 | $28.11 | $27.92 | $28.11 | $26.12 | 86,809 |
2021-01-19 | $27.80 | $27.84 | $27.72 | $27.82 | $25.85 | 65,014 |
2021-01-15 | $27.76 | $27.83 | $27.55 | $27.72 | $25.76 | 863,402 |
2021-01-14 | $28.02 | $28.17 | $28.02 | $28.09 | $26.10 | 185,786 |
2021-01-13 | $27.87 | $27.98 | $27.85 | $27.89 | $25.92 | 102,712 |
2021-01-12 | $27.76 | $27.94 | $27.68 | $27.91 | $25.94 | 59,906 |
2021-01-11 | $27.70 | $27.86 | $27.69 | $27.76 | $25.79 | 450,098 |
2021-01-08 | $28.17 | $28.21 | $27.96 | $28.20 | $26.21 | 78,300 |
2021-01-07 | $28.00 | $28.07 | $27.92 | $28.05 | $26.07 | 99,379 |
2021-01-06 | $27.76 | $28.10 | $27.75 | $27.99 | $26.01 | 98,576 |
2021-01-05 | $27.49 | $27.77 | $27.48 | $27.70 | $25.74 | 106,301 |
2021-01-04 | $27.70 | $27.72 | $27.30 | $27.40 | $25.46 | 152,256 |
2020-12-31 | $27.24 | $27.30 | $27.12 | $27.18 | $25.26 | 74,179 |
2020-12-30 | $27.46 | $27.49 | $27.33 | $27.33 | $25.40 | 82,551 |
2020-12-29 | $27.42 | $27.44 | $27.25 | $27.30 | $25.37 | 78,288 |
2020-12-28 | $27.18 | $27.25 | $27.11 | $27.16 | $25.24 | 125,597 |
2020-12-24 | $27.00 | $27.03 | $26.94 | $27.03 | $25.12 | 60,787 |
2020-12-23 | $27.01 | $27.01 | $26.93 | $27.00 | $25.09 | 95,253 |
2020-12-22 | $26.77 | $26.79 | $26.70 | $26.77 | $24.88 | 93,503 |
2020-12-21 | $26.62 | $26.96 | $26.52 | $26.91 | $25.01 | 109,330 |
2020-12-18 | $27.25 | $27.27 | $27.11 | $27.15 | $25.23 | 115,837 |
2020-12-17 | $27.23 | $27.28 | $27.16 | $27.16 | $25.24 | 130,608 |
2020-12-16 | $26.94 | $27.02 | $26.84 | $26.98 | $25.07 | 112,457 |
2020-12-15 | $26.70 | $26.87 | $26.67 | $26.87 | $24.97 | 124,166 |
2020-12-14 | $26.73 | $26.76 | $26.55 | $26.56 | $24.68 | 107,372 |
2020-12-11 | $26.66 | $26.74 | $26.59 | $26.74 | $24.65 | 44,582 |
2020-12-10 | $26.64 | $26.83 | $26.64 | $26.77 | $24.67 | 50,603 |
2020-12-09 | $26.84 | $26.85 | $26.58 | $26.74 | $24.65 | 135,259 |
2020-12-08 | $26.57 | $26.71 | $26.56 | $26.70 | $24.61 | 71,366 |
2020-12-07 | $26.59 | $26.69 | $26.58 | $26.61 | $24.53 | 192,635 |
2020-12-04 | $26.77 | $26.82 | $26.73 | $26.80 | $24.70 | 56,227 |
2020-12-03 | $26.60 | $26.74 | $26.60 | $26.62 | $24.53 | 138,377 |
2020-12-02 | $26.38 | $26.48 | $26.34 | $26.45 | $24.38 | 89,546 |
2020-12-01 | $26.34 | $26.50 | $26.31 | $26.47 | $24.40 | 135,148 |
2020-11-30 | $26.39 | $26.39 | $25.98 | $25.98 | $23.95 | 90,248 |
2020-11-27 | $26.39 | $26.48 | $26.39 | $26.48 | $24.41 | 42,663 |
2020-11-25 | $26.26 | $26.37 | $26.18 | $26.32 | $24.26 | 78,100 |
2020-11-24 | $26.19 | $26.40 | $26.19 | $26.38 | $24.31 | 86,971 |
2020-11-23 | $26.17 | $26.22 | $26.01 | $26.10 | $24.06 | 91,810 |
2020-11-20 | $26.08 | $26.16 | $26.03 | $26.11 | $24.06 | 88,887 |
2020-11-19 | $25.91 | $26.07 | $25.89 | $26.06 | $24.01 | 121,978 |
2020-11-18 | $26.05 | $26.15 | $25.90 | $25.90 | $23.87 | 123,612 |
2020-11-17 | $25.97 | $26.08 | $25.92 | $26.00 | $23.96 | 145,787 |
2020-11-16 | $25.96 | $26.02 | $25.89 | $25.98 | $23.95 | 81,022 |
2020-11-13 | $25.60 | $25.80 | $25.60 | $25.79 | $23.77 | 72,476 |
2020-11-12 | $25.61 | $25.68 | $25.40 | $25.47 | $23.48 | 64,589 |
2020-11-11 | $25.73 | $25.83 | $25.73 | $25.80 | $23.78 | 102,288 |
2020-11-10 | $25.68 | $25.73 | $25.55 | $25.56 | $23.56 | 146,406 |
2020-11-09 | $26.00 | $26.00 | $25.51 | $25.54 | $23.54 | 119,914 |
2020-11-06 | $25.17 | $25.22 | $25.08 | $25.16 | $23.19 | 61,080 |
2020-11-05 | $24.93 | $25.06 | $24.88 | $25.06 | $23.10 | 333,952 |
2020-11-04 | $24.24 | $24.60 | $24.18 | $24.40 | $22.49 | 71,265 |
2020-11-03 | $24.04 | $24.27 | $24.04 | $24.17 | $22.28 | 131,108 |
2020-11-02 | $23.53 | $23.61 | $23.44 | $23.57 | $21.72 | 120,885 |
2020-10-30 | $23.37 | $23.37 | $23.17 | $23.32 | $21.49 | 124,536 |
2020-10-29 | $23.36 | $23.54 | $23.27 | $23.48 | $21.64 | 143,922 |
2020-10-28 | $23.58 | $23.61 | $23.31 | $23.31 | $21.48 | 111,276 |
2020-10-27 | $24.28 | $24.30 | $24.12 | $24.14 | $22.25 | 109,686 |
2020-10-26 | $24.49 | $24.54 | $24.20 | $24.35 | $22.44 | 172,445 |
2020-10-23 | $24.70 | $24.71 | $24.57 | $24.69 | $22.76 | 56,876 |
2020-10-22 | $24.60 | $24.66 | $24.49 | $24.62 | $22.69 | 81,922 |
2020-10-21 | $24.66 | $24.83 | $24.66 | $24.68 | $22.74 | 64,226 |
2020-10-20 | $24.63 | $24.76 | $24.62 | $24.62 | $22.69 | 137,744 |
2020-10-19 | $24.74 | $24.80 | $24.52 | $24.53 | $22.61 | 266,410 |
2020-10-16 | $24.64 | $24.76 | $24.64 | $24.64 | $22.71 | 158,801 |
2020-10-15 | $24.38 | $24.60 | $24.38 | $24.56 | $22.64 | 132,280 |
2020-10-14 | $24.99 | $24.99 | $24.79 | $24.82 | $22.88 | 78,531 |
2020-10-13 | $24.97 | $24.97 | $24.82 | $24.88 | $22.93 | 100,265 |
2020-10-12 | $25.07 | $25.18 | $25.07 | $25.12 | $23.15 | 124,842 |
2020-10-09 | $25.00 | $25.07 | $24.96 | $25.06 | $23.10 | 1,135,037 |
2020-10-08 | $24.75 | $24.84 | $24.75 | $24.84 | $22.89 | 116,505 |
2020-10-07 | $24.62 | $24.73 | $24.60 | $24.65 | $22.72 | 77,107 |
2020-10-06 | $24.79 | $24.80 | $24.47 | $24.47 | $22.55 | 100,239 |
2020-10-05 | $24.66 | $24.84 | $24.66 | $24.84 | $22.89 | 127,435 |
2020-10-02 | $24.26 | $24.48 | $24.26 | $24.43 | $22.52 | 98,766 |
2020-10-01 | $24.41 | $24.52 | $24.36 | $24.47 | $22.55 | 121,055 |
2020-09-30 | $24.30 | $24.44 | $24.24 | $24.30 | $22.40 | 156,864 |
2020-09-29 | $24.46 | $24.52 | $24.37 | $24.41 | $22.50 | 65,586 |
2020-09-28 | $24.45 | $24.51 | $24.40 | $24.45 | $22.53 | 113,451 |
2020-09-25 | $23.93 | $24.14 | $23.82 | $24.13 | $22.24 | 149,330 |
2020-09-24 | $23.98 | $24.18 | $23.86 | $24.07 | $22.18 | 127,792 |
2020-09-23 | $24.31 | $24.34 | $23.96 | $23.97 | $22.09 | 159,663 |
2020-09-22 | $24.16 | $24.24 | $24.00 | $24.20 | $22.30 | 218,386 |
2020-09-21 | $24.19 | $24.21 | $23.92 | $24.20 | $22.30 | 260,071 |
2020-09-18 | $24.84 | $24.90 | $24.69 | $24.73 | $22.79 | 366,273 |
2020-09-17 | $24.76 | $24.92 | $24.72 | $24.92 | $22.97 | 155,331 |
2020-09-16 | $25.07 | $25.09 | $24.88 | $24.92 | $22.97 | 98,146 |
2020-09-15 | $25.02 | $25.05 | $24.90 | $24.95 | $23.00 | 99,938 |
2020-09-14 | $24.85 | $24.86 | $24.75 | $24.78 | $22.83 | 523,521 |
2020-09-11 | $24.61 | $24.73 | $24.54 | $24.63 | $22.70 | 121,449 |
2020-09-10 | $24.77 | $24.84 | $24.37 | $24.38 | $22.47 | 766,937 |
2020-09-09 | $24.53 | $24.75 | $24.53 | $24.65 | $22.72 | 160,401 |
2020-09-08 | $24.13 | $24.36 | $24.07 | $24.16 | $22.27 | 160,774 |
2020-09-04 | $24.52 | $24.54 | $24.00 | $24.44 | $22.53 | 146,124 |
2020-09-03 | $24.93 | $24.93 | $24.31 | $24.38 | $22.47 | 121,234 |
2020-09-02 | $24.93 | $25.06 | $24.82 | $25.05 | $23.09 | 279,143 |
2020-09-01 | $24.70 | $24.77 | $24.65 | $24.74 | $22.80 | 62,382 |
2020-08-31 | $24.85 | $24.88 | $24.70 | $24.72 | $22.78 | 207,983 |
2020-08-28 | $24.87 | $24.92 | $24.76 | $24.90 | $22.95 | 119,432 |
2020-08-27 | $24.98 | $24.98 | $24.70 | $24.76 | $22.82 | 213,645 |
2020-08-26 | $24.84 | $25.04 | $24.82 | $25.03 | $23.07 | 193,035 |
2020-08-25 | $24.95 | $24.95 | $24.71 | $24.81 | $22.87 | 119,910 |
2020-08-24 | $24.94 | $24.94 | $24.78 | $24.85 | $22.90 | 134,976 |
2020-08-21 | $24.56 | $24.67 | $24.52 | $24.67 | $22.74 | 92,866 |
2020-08-20 | $24.61 | $24.83 | $24.61 | $24.82 | $22.88 | 107,084 |
2020-08-19 | $25.09 | $25.09 | $24.82 | $24.82 | $22.88 | 107,669 |
2020-08-18 | $25.11 | $25.11 | $24.91 | $25.02 | $23.06 | 82,691 |
2020-08-17 | $24.87 | $25.00 | $24.87 | $24.98 | $23.02 | 82,308 |
2020-08-14 | $24.73 | $24.80 | $24.68 | $24.73 | $22.79 | 126,063 |
2020-08-13 | $24.93 | $25.00 | $24.79 | $24.84 | $22.89 | 253,333 |
2020-08-12 | $24.96 | $25.12 | $24.96 | $25.00 | $23.04 | 199,873 |
2020-08-11 | $24.78 | $24.80 | $24.50 | $24.51 | $22.59 | 326,535 |
2020-08-10 | $24.49 | $24.51 | $24.40 | $24.49 | $22.57 | 90,746 |
2020-08-07 | $24.38 | $24.46 | $24.33 | $24.45 | $22.53 | 142,667 |
2020-08-06 | $24.55 | $24.65 | $24.47 | $24.64 | $22.71 | 119,023 |
2020-08-05 | $24.64 | $24.75 | $24.57 | $24.61 | $22.68 | 194,879 |
2020-08-04 | $24.19 | $24.41 | $24.16 | $24.40 | $22.49 | 104,670 |
2020-08-03 | $23.98 | $24.30 | $23.98 | $24.26 | $22.36 | 178,692 |
2020-07-31 | $24.08 | $24.08 | $23.65 | $23.81 | $21.95 | 169,402 |
2020-07-30 | $23.95 | $24.21 | $23.80 | $24.18 | $22.29 | 95,710 |
2020-07-29 | $24.31 | $24.50 | $24.28 | $24.45 | $22.53 | 95,059 |
2020-07-28 | $24.20 | $24.33 | $24.18 | $24.22 | $22.32 | 83,374 |
2020-07-27 | $24.20 | $24.33 | $24.19 | $24.29 | $22.39 | 81,731 |
2020-07-24 | $23.94 | $24.05 | $23.91 | $24.00 | $22.12 | 128,347 |
2020-07-23 | $24.19 | $24.32 | $24.05 | $24.08 | $22.19 | 80,907 |
2020-07-22 | $24.23 | $24.34 | $24.23 | $24.32 | $22.42 | 106,439 |
2020-07-21 | $24.30 | $24.34 | $24.20 | $24.22 | $22.32 | 124,582 |
2020-07-20 | $24.17 | $24.28 | $24.12 | $24.28 | $22.38 | 120,668 |
2020-07-17 | $23.97 | $24.08 | $23.94 | $24.08 | $22.19 | 90,500 |
2020-07-16 | $23.93 | $24.00 | $23.83 | $23.87 | $22.00 | 113,747 |
2020-07-15 | $24.08 | $24.15 | $23.95 | $24.03 | $22.15 | 130,032 |
2020-07-14 | $23.44 | $23.78 | $23.42 | $23.77 | $21.91 | 78,259 |
2020-07-13 | $23.61 | $23.77 | $23.34 | $23.38 | $21.55 | 124,906 |
2020-07-10 | $23.39 | $23.49 | $23.34 | $23.46 | $21.62 | 272,549 |
2020-07-09 | $23.47 | $23.51 | $23.13 | $23.30 | $21.48 | 97,400 |
2020-07-08 | $23.26 | $23.50 | $23.26 | $23.49 | $21.65 | 192,495 |
2020-07-07 | $23.33 | $23.46 | $23.22 | $23.26 | $21.44 | 105,755 |
2020-07-06 | $23.41 | $23.50 | $23.35 | $23.47 | $21.63 | 233,192 |
2020-07-02 | $23.22 | $23.30 | $23.11 | $23.13 | $21.32 | 83,177 |
2020-07-01 | $22.91 | $23.03 | $22.86 | $22.99 | $21.19 | 99,240 |
2020-06-30 | $22.76 | $22.98 | $22.75 | $22.92 | $21.12 | 88,906 |
2020-06-29 | $22.81 | $22.87 | $22.66 | $22.87 | $21.08 | 1,107,496 |
2020-06-26 | $22.96 | $22.96 | $22.68 | $22.69 | $20.91 | 165,558 |
2020-06-25 | $22.67 | $22.99 | $22.60 | $22.99 | $21.19 | 104,337 |
2020-06-24 | $22.98 | $23.04 | $22.62 | $22.67 | $20.89 | 115,906 |
2020-06-23 | $23.42 | $23.48 | $23.28 | $23.28 | $21.46 | 111,109 |
2020-06-22 | $23.04 | $23.22 | $23.02 | $23.17 | $21.36 | 208,831 |
2020-06-19 | $23.25 | $23.25 | $22.83 | $22.87 | $21.08 | 232,287 |
2020-06-18 | $22.96 | $23.08 | $22.94 | $23.01 | $21.21 | 119,787 |
2020-06-17 | $23.27 | $23.31 | $23.12 | $23.17 | $21.36 | 158,424 |
2020-06-16 | $23.33 | $23.34 | $22.98 | $23.13 | $21.32 | 270,170 |
2020-06-15 | $22.34 | $22.93 | $22.29 | $22.87 | $21.08 | 171,634 |
2020-06-12 | $23.30 | $23.35 | $22.80 | $23.07 | $20.95 | 216,624 |
2020-06-11 | $23.32 | $23.39 | $22.70 | $22.72 | $20.63 | 431,473 |
2020-06-10 | $24.01 | $24.14 | $23.88 | $23.98 | $21.78 | 368,464 |
2020-06-09 | $23.81 | $24.00 | $23.80 | $23.95 | $21.75 | 183,349 |
2020-06-08 | $24.08 | $24.24 | $23.96 | $24.22 | $22.00 | 1,719,023 |
2020-06-05 | $23.99 | $24.11 | $23.92 | $23.95 | $21.75 | 145,094 |
2020-06-04 | $23.57 | $23.70 | $23.51 | $23.60 | $21.43 | 248,112 |
2020-06-03 | $23.49 | $23.74 | $23.46 | $23.67 | $21.50 | 373,809 |
2020-06-02 | $23.27 | $23.33 | $23.20 | $23.29 | $21.15 | 247,454 |
2020-06-01 | $22.83 | $23.21 | $22.83 | $23.17 | $21.04 | 189,739 |
2020-05-29 | $22.69 | $22.71 | $22.44 | $22.69 | $20.61 | 160,314 |
2020-05-28 | $22.72 | $22.92 | $22.68 | $22.68 | $20.60 | 435,394 |
2020-05-27 | $22.64 | $22.64 | $22.30 | $22.57 | $20.50 | 288,373 |
2020-05-26 | $22.39 | $22.51 | $22.37 | $22.38 | $20.32 | 286,357 |
2020-05-22 | $21.78 | $21.84 | $21.67 | $21.84 | $19.83 | 372,088 |
2020-05-21 | $22.02 | $22.03 | $21.80 | $21.85 | $19.84 | 173,696 |
2020-05-20 | $22.11 | $22.17 | $22.01 | $22.10 | $20.07 | 252,208 |
2020-05-19 | $21.85 | $22.00 | $21.75 | $21.77 | $19.77 | 282,193 |
2020-05-18 | $21.66 | $22.06 | $21.66 | $22.01 | $19.99 | 320,892 |
2020-05-15 | $21.08 | $21.16 | $20.98 | $21.13 | $19.19 | 143,934 |
2020-05-14 | $20.82 | $21.12 | $20.66 | $21.12 | $19.18 | 776,216 |
2020-05-13 | $21.59 | $21.60 | $21.14 | $21.24 | $19.29 | 380,808 |
2020-05-12 | $21.87 | $21.93 | $21.49 | $21.49 | $19.52 | 424,929 |
2020-05-11 | $21.65 | $21.83 | $21.64 | $21.78 | $19.78 | 490,764 |
2020-05-08 | $21.77 | $21.87 | $21.73 | $21.83 | $19.83 | 156,327 |
2020-05-07 | $21.47 | $21.62 | $21.43 | $21.51 | $19.53 | 261,218 |
2020-05-06 | $21.46 | $21.53 | $21.17 | $21.19 | $19.24 | 348,811 |
2020-05-05 | $21.39 | $21.47 | $21.25 | $21.28 | $19.33 | 380,946 |
2020-05-04 | $21.10 | $21.30 | $21.07 | $21.28 | $19.33 | 307,208 |
2020-05-01 | $21.30 | $21.41 | $21.16 | $21.22 | $19.27 | 352,697 |
2020-04-30 | $21.95 | $21.96 | $21.65 | $21.70 | $19.71 | 515,764 |
2020-04-29 | $22.16 | $22.39 | $22.15 | $22.28 | $20.23 | 334,335 |
2020-04-28 | $22.02 | $22.08 | $21.76 | $21.79 | $19.79 | 240,371 |
2020-04-27 | $21.50 | $21.65 | $21.46 | $21.62 | $19.63 | 270,507 |
2020-04-24 | $21.22 | $21.34 | $21.09 | $21.30 | $19.34 | 574,893 |
2020-04-23 | $21.11 | $21.44 | $21.03 | $21.07 | $19.14 | 1,076,570 |
2020-04-22 | $21.05 | $21.11 | $20.94 | $21.05 | $19.12 | 400,136 |
2020-04-21 | $20.74 | $20.95 | $20.62 | $20.66 | $18.76 | 400,034 |
2020-04-20 | $21.16 | $21.43 | $21.06 | $21.08 | $19.14 | 411,673 |
2020-04-17 | $21.27 | $21.42 | $21.14 | $21.40 | $19.43 | 226,823 |
2020-04-16 | $20.90 | $20.90 | $20.61 | $20.89 | $18.97 | 403,050 |
2020-04-15 | $20.95 | $20.99 | $20.76 | $20.81 | $18.90 | 1,480,966 |
2020-04-14 | $21.49 | $21.71 | $21.43 | $21.49 | $19.52 | 1,159,552 |
2020-04-13 | $21.35 | $21.43 | $21.04 | $21.27 | $19.32 | 605,251 |
2020-04-09 | $21.16 | $21.46 | $21.14 | $21.35 | $19.39 | 608,224 |
2020-04-08 | $20.67 | $20.97 | $20.57 | $20.90 | $18.98 | 435,090 |
2020-04-07 | $21.10 | $21.15 | $20.54 | $20.54 | $18.65 | 469,223 |
2020-04-06 | $20.07 | $20.56 | $20.06 | $20.54 | $18.65 | 273,868 |
2020-04-03 | $19.63 | $19.66 | $19.29 | $19.40 | $17.62 | 270,626 |
2020-04-02 | $19.43 | $19.93 | $19.43 | $19.84 | $18.02 | 281,785 |
2020-04-01 | $19.66 | $19.92 | $19.43 | $19.50 | $17.71 | 433,219 |
2020-03-31 | $20.00 | $20.52 | $20.00 | $20.26 | $18.40 | 323,167 |
2020-03-30 | $20.05 | $20.46 | $20.01 | $20.46 | $18.58 | 298,926 |
2020-03-27 | $19.73 | $20.38 | $19.70 | $20.04 | $18.20 | 529,893 |
2020-03-26 | $19.74 | $20.57 | $19.39 | $20.53 | $18.64 | 465,828 |
2020-03-25 | $19.10 | $19.99 | $19.03 | $19.59 | $17.79 | 843,056 |
2020-03-24 | $18.58 | $19.04 | $18.46 | $18.91 | $17.17 | 529,857 |
2020-03-23 | $17.83 | $17.88 | $17.29 | $17.43 | $15.83 | 923,943 |
2020-03-20 | $18.57 | $18.72 | $17.70 | $17.79 | $16.16 | 929,242 |
2020-03-19 | $17.75 | $18.52 | $17.61 | $18.18 | $16.51 | 1,069,512 |
2020-03-18 | $17.82 | $18.37 | $17.33 | $17.87 | $16.23 | 1,055,860 |
2020-03-17 | $18.55 | $19.16 | $18.29 | $19.05 | $17.30 | 3,521,304 |
2020-03-16 | $18.13 | $19.06 | $17.59 | $18.32 | $16.64 | 946,713 |
2020-03-13 | $20.59 | $20.68 | $19.37 | $20.59 | $18.70 | 650,561 |
2020-03-12 | $20.06 | $20.87 | $19.00 | $19.23 | $17.46 | 757,846 |
2020-03-11 | $22.32 | $22.37 | $21.55 | $21.72 | $19.73 | 1,212,256 |
2020-03-10 | $22.93 | $22.99 | $22.20 | $22.91 | $20.81 | 668,232 |
2020-03-09 | $22.47 | $22.79 | $22.04 | $22.04 | $20.02 | 809,808 |
2020-03-06 | $23.86 | $24.07 | $23.73 | $23.97 | $21.77 | 251,869 |
2020-03-05 | $24.37 | $24.57 | $24.17 | $24.29 | $22.06 | 254,595 |
2020-03-04 | $24.59 | $24.91 | $24.44 | $24.88 | $22.60 | 290,786 |
2020-03-03 | $24.54 | $24.73 | $23.99 | $24.13 | $21.91 | 400,736 |
2020-03-02 | $23.98 | $24.34 | $23.81 | $24.34 | $22.10 | 526,434 |
2020-02-28 | $23.73 | $24.00 | $23.46 | $23.93 | $21.73 | 459,843 |
2020-02-27 | $24.59 | $24.85 | $24.28 | $24.30 | $22.07 | 881,223 |
2020-02-26 | $25.22 | $25.38 | $25.02 | $25.04 | $22.74 | 192,204 |
2020-02-25 | $25.64 | $25.64 | $25.02 | $25.06 | $22.76 | 253,061 |
2020-02-24 | $25.59 | $25.71 | $25.47 | $25.56 | $23.21 | 225,491 |
2020-02-21 | $26.61 | $26.62 | $26.50 | $26.55 | $24.11 | 462,958 |
2020-02-20 | $26.78 | $26.85 | $26.61 | $26.71 | $24.26 | 94,654 |
2020-02-19 | $26.90 | $26.93 | $26.89 | $26.90 | $24.43 | 142,549 |
2020-02-18 | $26.72 | $26.84 | $26.72 | $26.78 | $24.32 | 229,997 |
2020-02-14 | $26.90 | $26.90 | $26.82 | $26.85 | $24.38 | 91,053 |
2020-02-13 | $26.80 | $26.96 | $26.80 | $26.88 | $24.41 | 141,586 |
2020-02-12 | $26.97 | $27.04 | $26.96 | $27.01 | $24.53 | 213,648 |
2020-02-11 | $26.83 | $26.91 | $26.82 | $26.85 | $24.38 | 128,417 |
2020-02-10 | $26.64 | $26.75 | $26.64 | $26.73 | $24.28 | 143,742 |
2020-02-07 | $26.79 | $26.79 | $26.66 | $26.70 | $24.25 | 162,837 |
2020-02-06 | $27.03 | $27.03 | $26.92 | $26.92 | $24.45 | 416,838 |
2020-02-05 | $26.99 | $27.01 | $26.90 | $26.95 | $24.48 | 914,901 |
2020-02-04 | $26.71 | $26.78 | $26.68 | $26.75 | $24.29 | 184,828 |
2020-02-03 | $26.28 | $26.44 | $26.28 | $26.31 | $23.89 | 268,522 |
2020-01-31 | $26.48 | $26.48 | $26.17 | $26.25 | $23.84 | 87,896 |
2020-01-30 | $26.46 | $26.70 | $26.45 | $26.70 | $24.25 | 118,957 |
2020-01-29 | $26.77 | $26.79 | $26.68 | $26.68 | $24.23 | 203,991 |
2020-01-28 | $26.60 | $26.75 | $26.57 | $26.70 | $24.25 | 103,441 |
2020-01-27 | $26.51 | $26.64 | $26.51 | $26.54 | $24.10 | 160,747 |
2020-01-24 | $27.33 | $27.34 | $27.00 | $27.11 | $24.62 | 214,610 |
2020-01-23 | $27.18 | $27.29 | $27.09 | $27.24 | $24.74 | 184,878 |
2020-01-22 | $27.39 | $27.45 | $27.33 | $27.36 | $24.85 | 166,868 |
2020-01-21 | $27.33 | $27.37 | $27.27 | $27.28 | $24.77 | 532,914 |
2020-01-17 | $27.42 | $27.44 | $27.39 | $27.44 | $24.92 | 145,207 |
2020-01-16 | $27.26 | $27.35 | $27.23 | $27.35 | $24.84 | 218,604 |
2020-01-15 | $27.17 | $27.24 | $27.16 | $27.17 | $24.67 | 259,904 |
2020-01-14 | $27.08 | $27.26 | $27.08 | $27.25 | $24.75 | 202,864 |
2020-01-13 | $27.07 | $27.17 | $27.02 | $27.17 | $24.67 | 544,110 |
2020-01-10 | $27.12 | $27.15 | $27.00 | $27.02 | $24.54 | 277,899 |
2020-01-09 | $27.13 | $27.17 | $27.08 | $27.17 | $24.67 | 86,200 |
2020-01-08 | $27.01 | $27.16 | $26.97 | $27.08 | $24.59 | 94,379 |
2020-01-07 | $27.00 | $27.06 | $26.97 | $27.00 | $24.52 | 1,054,821 |
2020-01-06 | $26.84 | $27.02 | $26.82 | $27.02 | $24.54 | 1,360,743 |
2020-01-03 | $26.92 | $27.04 | $26.87 | $26.91 | $24.44 | 122,523 |
2020-01-02 | $27.20 | $27.24 | $27.12 | $27.24 | $24.74 | 114,883 |
2019-12-31 | $26.93 | $27.07 | $26.90 | $27.05 | $24.57 | 107,402 |
2019-12-30 | $27.11 | $27.18 | $26.96 | $26.98 | $24.50 | 323,272 |
2019-12-27 | $27.16 | $27.16 | $27.07 | $27.07 | $24.58 | 299,320 |
2019-12-26 | $26.99 | $27.07 | $26.95 | $27.02 | $24.54 | 66,209 |
2019-12-24 | $26.95 | $26.97 | $26.88 | $26.93 | $24.46 | 118,410 |
2019-12-23 | $26.96 | $26.96 | $26.91 | $26.94 | $24.47 | 161,860 |
2019-12-20 | $26.96 | $26.99 | $26.89 | $26.93 | $24.46 | 219,038 |
2019-12-19 | $26.84 | $26.92 | $26.83 | $26.89 | $24.42 | 93,702 |
2019-12-18 | $26.89 | $26.90 | $26.84 | $26.87 | $24.40 | 148,987 |
2019-12-17 | $26.88 | $26.95 | $26.86 | $26.90 | $24.43 | 197,287 |
2019-12-16 | $26.96 | $27.02 | $26.93 | $26.94 | $24.47 | 260,443 |
2019-12-13 | $27.20 | $27.31 | $27.13 | $27.18 | $24.29 | 94,417 |
2019-12-12 | $26.88 | $27.05 | $26.80 | $27.05 | $24.17 | 163,074 |
2019-12-11 | $26.77 | $26.92 | $26.77 | $26.89 | $24.03 | 150,105 |
2019-12-10 | $26.82 | $26.87 | $26.74 | $26.82 | $23.97 | 137,114 |
2019-12-09 | $26.91 | $26.94 | $26.82 | $26.83 | $23.97 | 76,994 |
2019-12-06 | $26.87 | $26.93 | $26.86 | $26.92 | $24.06 | 71,955 |
2019-12-05 | $26.75 | $26.75 | $26.63 | $26.67 | $23.83 | 110,398 |
2019-12-04 | $26.59 | $26.68 | $26.59 | $26.68 | $23.84 | 193,585 |
2019-12-03 | $26.34 | $26.45 | $26.24 | $26.44 | $23.63 | 111,299 |
2019-12-02 | $26.68 | $26.69 | $26.48 | $26.62 | $23.79 | 125,695 |
2019-11-29 | $26.70 | $26.73 | $26.67 | $26.73 | $23.89 | 823,792 |
2019-11-27 | $26.83 | $26.91 | $26.83 | $26.90 | $24.04 | 85,356 |
2019-11-26 | $26.73 | $26.78 | $26.68 | $26.77 | $23.92 | 87,955 |
2019-11-25 | $26.67 | $26.78 | $26.61 | $26.78 | $23.93 | 75,142 |
2019-11-22 | $26.67 | $26.67 | $26.47 | $26.55 | $23.73 | 82,723 |
2019-11-21 | $26.45 | $26.50 | $26.41 | $26.46 | $23.65 | 139,503 |
2019-11-20 | $26.56 | $26.60 | $26.41 | $26.48 | $23.66 | 98,888 |
2019-11-19 | $26.79 | $26.80 | $26.65 | $26.70 | $23.86 | 88,604 |
2019-11-18 | $26.56 | $26.67 | $26.55 | $26.67 | $23.83 | 152,344 |
2019-11-15 | $26.55 | $26.64 | $26.53 | $26.64 | $23.81 | 55,057 |
2019-11-14 | $26.33 | $26.44 | $26.33 | $26.42 | $23.61 | 107,980 |
2019-11-13 | $26.43 | $26.49 | $26.36 | $26.45 | $23.64 | 87,510 |
2019-11-12 | $26.64 | $26.69 | $26.60 | $26.65 | $23.82 | 49,472 |
2019-11-11 | $26.55 | $26.69 | $26.55 | $26.69 | $23.85 | 75,170 |
2019-11-08 | $26.67 | $26.72 | $26.60 | $26.72 | $23.87 | 82,115 |
2019-11-07 | $26.82 | $26.86 | $26.77 | $26.80 | $23.95 | 223,883 |
2019-11-06 | $26.63 | $26.74 | $26.63 | $26.66 | $23.83 | 98,241 |
2019-11-05 | $26.62 | $26.66 | $26.59 | $26.65 | $23.82 | 186,803 |
2019-11-04 | $26.66 | $26.71 | $26.63 | $26.66 | $23.83 | 85,976 |
2019-11-01 | $26.45 | $26.52 | $26.45 | $26.50 | $23.68 | 82,857 |
2019-10-31 | $26.24 | $26.26 | $26.14 | $26.25 | $23.46 | 65,305 |
2019-10-30 | $26.25 | $26.38 | $26.20 | $26.38 | $23.57 | 113,631 |
2019-10-29 | $26.24 | $26.33 | $26.22 | $26.33 | $23.53 | 104,840 |
2019-10-28 | $26.24 | $26.33 | $26.24 | $26.31 | $23.51 | 121,241 |
2019-10-25 | $26.04 | $26.17 | $26.03 | $26.15 | $23.37 | 58,532 |
2019-10-24 | $26.18 | $26.18 | $26.05 | $26.10 | $23.32 | 54,261 |
2019-10-23 | $25.97 | $26.06 | $25.97 | $26.04 | $23.27 | 77,751 |
2019-10-22 | $26.00 | $26.08 | $25.94 | $25.95 | $23.19 | 85,526 |
2019-10-21 | $25.99 | $26.04 | $25.98 | $26.04 | $23.27 | 103,100 |
2019-10-18 | $25.86 | $25.92 | $25.79 | $25.84 | $23.09 | 609,739 |
2019-10-17 | $26.00 | $26.03 | $25.90 | $25.95 | $23.19 | 72,759 |
2019-10-16 | $25.80 | $25.93 | $25.80 | $25.88 | $23.13 | 100,963 |
2019-10-15 | $25.61 | $25.93 | $25.61 | $25.84 | $23.09 | 98,889 |
2019-10-14 | $25.56 | $25.61 | $25.52 | $25.56 | $22.84 | 94,796 |
2019-10-11 | $25.57 | $25.81 | $25.57 | $25.69 | $22.96 | 275,176 |
2019-10-10 | $24.96 | $25.13 | $24.96 | $25.13 | $22.46 | 102,167 |
2019-10-09 | $24.87 | $24.96 | $24.85 | $24.92 | $22.27 | 345,549 |
2019-10-08 | $24.93 | $24.93 | $24.77 | $24.80 | $22.16 | 209,557 |
2019-10-07 | $25.06 | $25.18 | $25.06 | $25.08 | $22.41 | 183,295 |
2019-10-04 | $24.92 | $25.13 | $24.92 | $25.11 | $22.44 | 86,635 |
2019-10-03 | $24.77 | $24.93 | $24.67 | $24.92 | $22.27 | 307,765 |
2019-10-02 | $25.01 | $25.02 | $24.78 | $24.86 | $22.22 | 316,184 |
2019-10-01 | $25.50 | $25.54 | $25.29 | $25.34 | $22.65 | 360,443 |
2019-09-30 | $25.51 | $25.56 | $25.48 | $25.50 | $22.79 | 1,475,183 |
2019-09-27 | $25.54 | $25.60 | $25.42 | $25.47 | $22.76 | 97,803 |
2019-09-26 | $25.57 | $25.57 | $25.45 | $25.51 | $22.80 | 312,740 |
2019-09-25 | $25.35 | $25.49 | $25.28 | $25.46 | $22.75 | 691,903 |
2019-09-24 | $25.63 | $25.66 | $25.46 | $25.49 | $22.78 | 376,629 |
2019-09-23 | $25.54 | $25.67 | $25.54 | $25.66 | $22.93 | 6,958,235 |
2019-09-20 | $25.83 | $25.84 | $25.69 | $25.71 | $22.98 | 180,034 |
2019-09-19 | $25.86 | $25.92 | $25.82 | $25.84 | $23.09 | 515,302 |
2019-09-18 | $25.71 | $25.77 | $25.57 | $25.73 | $22.99 | 114,641 |
2019-09-17 | $25.60 | $25.84 | $25.60 | $25.82 | $23.07 | 225,893 |
2019-09-16 | $25.79 | $25.80 | $25.70 | $25.70 | $22.97 | 204,500 |
2019-09-13 | $25.95 | $26.03 | $25.93 | $25.97 | $23.21 | 238,952 |
2019-09-12 | $25.62 | $25.82 | $25.62 | $25.77 | $23.03 | 228,045 |
2019-09-11 | $25.59 | $25.66 | $25.57 | $25.66 | $22.93 | 138,673 |
2019-09-10 | $25.43 | $25.54 | $25.40 | $25.52 | $22.81 | 102,345 |
2019-09-09 | $25.44 | $25.49 | $25.42 | $25.46 | $22.75 | 110,256 |
2019-09-06 | $25.38 | $25.47 | $25.38 | $25.42 | $22.72 | 76,829 |
2019-09-05 | $25.31 | $25.36 | $25.30 | $25.31 | $22.62 | 141,959 |
2019-09-04 | $24.99 | $25.12 | $24.99 | $25.12 | $22.45 | 164,257 |
2019-09-03 | $24.64 | $24.69 | $24.59 | $24.67 | $22.05 | 131,650 |
2019-08-30 | $24.79 | $24.82 | $24.67 | $24.79 | $22.15 | 186,655 |
2019-08-29 | $24.70 | $24.72 | $24.63 | $24.65 | $22.03 | 90,150 |
2019-08-28 | $24.37 | $24.55 | $24.33 | $24.47 | $21.87 | 124,284 |
2019-08-27 | $24.59 | $24.61 | $24.48 | $24.51 | $21.90 | 122,141 |
2019-08-26 | $24.42 | $24.48 | $24.35 | $24.44 | $21.84 | 215,830 |
2019-08-23 | $24.49 | $24.68 | $24.27 | $24.27 | $21.69 | 152,806 |
2019-08-22 | $24.67 | $24.68 | $24.51 | $24.60 | $21.98 | 284,186 |
2019-08-21 | $24.73 | $24.76 | $24.66 | $24.66 | $22.04 | 111,213 |
2019-08-20 | $24.55 | $24.59 | $24.48 | $24.55 | $21.94 | 145,747 |
2019-08-19 | $24.65 | $24.70 | $24.60 | $24.61 | $21.99 | 207,596 |
2019-08-16 | $24.27 | $24.48 | $24.27 | $24.48 | $21.88 | 241,216 |
2019-08-15 | $24.13 | $24.19 | $24.05 | $24.14 | $21.57 | 542,091 |
2019-08-14 | $24.28 | $24.29 | $24.07 | $24.07 | $21.51 | 189,594 |
2019-08-13 | $24.49 | $24.80 | $24.49 | $24.76 | $22.13 | 177,969 |
2019-08-12 | $24.63 | $24.69 | $24.49 | $24.54 | $21.93 | 174,817 |
2019-08-09 | $24.90 | $24.92 | $24.75 | $24.78 | $22.14 | 138,917 |
2019-08-08 | $24.85 | $25.06 | $24.85 | $24.99 | $22.33 | 307,842 |
2019-08-07 | $24.46 | $24.73 | $24.43 | $24.69 | $22.06 | 241,331 |
2019-08-06 | $24.61 | $24.69 | $24.44 | $24.60 | $21.98 | 376,981 |
2019-08-05 | $24.76 | $24.76 | $24.37 | $24.51 | $21.90 | 191,297 |
2019-08-02 | $25.20 | $25.22 | $25.02 | $25.13 | $22.46 | 411,892 |
2019-08-01 | $25.45 | $25.65 | $25.25 | $25.30 | $22.61 | 215,549 |
2019-07-31 | $25.69 | $25.74 | $25.36 | $25.53 | $22.82 | 220,263 |
2019-07-30 | $25.78 | $25.78 | $25.69 | $25.72 | $22.99 | 134,617 |
2019-07-29 | $26.06 | $26.06 | $25.96 | $26.00 | $23.24 | 121,174 |
2019-07-26 | $26.06 | $26.08 | $26.01 | $26.06 | $23.29 | 164,782 |
2019-07-25 | $26.19 | $26.19 | $25.94 | $25.99 | $23.23 | 101,644 |
2019-07-24 | $26.17 | $26.30 | $26.17 | $26.28 | $23.49 | 185,111 |
2019-07-23 | $26.25 | $26.30 | $26.21 | $26.30 | $23.50 | 131,138 |
2019-07-22 | $26.17 | $26.19 | $26.10 | $26.13 | $23.35 | 247,023 |
2019-07-19 | $26.23 | $26.26 | $26.12 | $26.14 | $23.36 | 416,757 |
2019-07-18 | $26.07 | $26.23 | $26.04 | $26.21 | $23.42 | 160,293 |
2019-07-17 | $26.29 | $26.29 | $26.19 | $26.22 | $23.43 | 140,703 |
2019-07-16 | $26.21 | $26.28 | $26.18 | $26.22 | $23.43 | 107,063 |
2019-07-15 | $26.26 | $26.33 | $26.26 | $26.28 | $23.49 | 127,939 |
2019-07-12 | $26.19 | $26.24 | $26.18 | $26.24 | $23.45 | 121,430 |
2019-07-11 | $26.15 | $26.19 | $26.09 | $26.16 | $23.38 | 186,496 |
2019-07-10 | $26.15 | $26.23 | $26.11 | $26.13 | $23.35 | 110,744 |
2019-07-09 | $25.94 | $26.05 | $25.94 | $26.05 | $23.28 | 105,695 |
2019-07-08 | $26.22 | $26.23 | $26.17 | $26.21 | $23.42 | 82,537 |
2019-07-05 | $26.37 | $26.39 | $26.23 | $26.36 | $23.56 | 130,004 |
2019-07-03 | $26.59 | $26.66 | $26.59 | $26.65 | $23.82 | 183,612 |
2019-07-02 | $26.41 | $26.44 | $26.38 | $26.43 | $23.62 | 88,661 |
2019-07-01 | $26.49 | $26.49 | $26.28 | $26.33 | $23.53 | 140,503 |
2019-06-28 | $26.24 | $26.26 | $26.18 | $26.26 | $23.47 | 250,714 |
2019-06-27 | $26.05 | $26.12 | $26.05 | $26.12 | $23.34 | 86,724 |
2019-06-26 | $26.03 | $26.06 | $26.00 | $26.02 | $23.25 | 142,181 |
2019-06-25 | $26.11 | $26.11 | $25.85 | $25.93 | $23.17 | 278,143 |
2019-06-24 | $26.06 | $26.12 | $26.06 | $26.10 | $23.32 | 200,344 |
2019-06-21 | $26.07 | $26.11 | $26.01 | $26.02 | $23.25 | 280,616 |
2019-06-20 | $26.16 | $26.20 | $26.06 | $26.16 | $23.38 | 274,533 |
2019-06-19 | $25.85 | $25.96 | $25.81 | $25.95 | $23.19 | 179,319 |
2019-06-18 | $25.68 | $25.82 | $25.61 | $25.81 | $23.07 | 258,756 |
2019-06-17 | $25.51 | $25.55 | $25.47 | $25.48 | $22.77 | 122,991 |
2019-06-14 | $26.07 | $26.11 | $26.03 | $26.08 | $22.81 | 91,485 |
2019-06-13 | $26.22 | $26.25 | $26.15 | $26.19 | $22.91 | 142,205 |
2019-06-12 | $26.17 | $26.25 | $26.12 | $26.12 | $22.85 | 99,178 |
2019-06-11 | $26.42 | $26.42 | $26.25 | $26.29 | $23.00 | 214,513 |
2019-06-10 | $26.12 | $26.20 | $26.12 | $26.16 | $22.88 | 791,654 |
2019-06-07 | $25.98 | $26.11 | $25.96 | $26.07 | $22.80 | 281,613 |
2019-06-06 | $25.77 | $25.82 | $25.68 | $25.76 | $22.54 | 148,934 |
2019-06-05 | $25.79 | $25.81 | $25.62 | $25.64 | $22.43 | 167,943 |
2019-06-04 | $25.55 | $25.73 | $25.53 | $25.70 | $22.48 | 141,121 |
2019-06-03 | $25.26 | $25.40 | $25.25 | $25.38 | $22.20 | 155,172 |
2019-05-31 | $25.11 | $25.26 | $25.11 | $25.26 | $22.10 | 127,500 |
2019-05-30 | $25.39 | $25.45 | $25.37 | $25.44 | $22.25 | 183,352 |
2019-05-29 | $25.45 | $25.45 | $25.32 | $25.41 | $22.22 | 179,500 |
2019-05-28 | $25.76 | $25.89 | $25.64 | $25.64 | $22.43 | 132,947 |
2019-05-24 | $25.73 | $25.78 | $25.70 | $25.75 | $22.52 | 117,261 |
2019-05-23 | $25.56 | $25.56 | $25.41 | $25.54 | $22.34 | 191,418 |
2019-05-22 | $25.87 | $25.87 | $25.80 | $25.84 | $22.60 | 103,961 |
2019-05-21 | $25.92 | $25.98 | $25.86 | $25.97 | $22.71 | 107,191 |
2019-05-20 | $25.79 | $25.89 | $25.75 | $25.82 | $22.59 | 194,698 |
2019-05-17 | $25.94 | $26.07 | $25.93 | $25.96 | $22.71 | 159,565 |
2019-05-16 | $26.03 | $26.18 | $26.02 | $26.09 | $22.82 | 157,067 |
2019-05-15 | $25.66 | $25.95 | $25.60 | $25.89 | $22.65 | 236,105 |
2019-05-14 | $25.78 | $25.94 | $25.75 | $25.85 | $22.61 | 239,806 |
2019-05-13 | $25.84 | $25.84 | $25.50 | $25.56 | $22.36 | 175,495 |
2019-05-10 | $25.94 | $26.12 | $25.78 | $26.08 | $22.81 | 340,533 |
2019-05-09 | $25.77 | $25.92 | $25.67 | $25.87 | $22.63 | 183,781 |
2019-05-08 | $26.07 | $26.14 | $26.01 | $26.05 | $22.79 | 252,942 |
2019-05-07 | $26.33 | $26.33 | $26.01 | $26.11 | $22.84 | 255,855 |
2019-05-06 | $26.31 | $26.53 | $26.24 | $26.51 | $23.19 | 239,903 |
2019-05-03 | $26.68 | $26.84 | $26.67 | $26.84 | $23.48 | 218,412 |
2019-05-02 | $26.59 | $26.59 | $26.43 | $26.50 | $23.18 | 162,783 |
2019-05-01 | $26.77 | $26.84 | $26.58 | $26.58 | $23.25 | 227,632 |
2019-04-30 | $26.73 | $26.77 | $26.62 | $26.75 | $23.40 | 194,096 |
2019-04-29 | $26.65 | $26.78 | $26.64 | $26.73 | $23.38 | 2,631,111 |
2019-04-26 | $26.57 | $26.66 | $26.57 | $26.63 | $23.29 | 344,856 |
2019-04-25 | $26.51 | $26.56 | $26.51 | $26.54 | $23.22 | 212,694 |
2019-04-24 | $26.69 | $26.69 | $26.53 | $26.59 | $23.26 | 577,164 |
2019-04-23 | $26.84 | $26.91 | $26.78 | $26.91 | $23.54 | 176,994 |
2019-04-22 | $26.83 | $26.91 | $26.83 | $26.90 | $23.53 | 228,268 |
2019-04-18 | $26.95 | $26.96 | $26.88 | $26.96 | $23.58 | 283,965 |
2019-04-17 | $27.09 | $27.09 | $26.94 | $27.00 | $23.62 | 118,618 |
2019-04-16 | $27.07 | $27.07 | $26.99 | $26.99 | $23.61 | 142,380 |
2019-04-15 | $26.97 | $26.98 | $26.93 | $26.93 | $23.56 | 72,607 |
2019-04-12 | $26.96 | $26.98 | $26.93 | $26.98 | $23.60 | 132,792 |
2019-04-11 | $26.79 | $26.84 | $26.75 | $26.77 | $23.42 | 151,509 |
2019-04-10 | $26.68 | $26.80 | $26.68 | $26.76 | $23.41 | 229,219 |
2019-04-09 | $26.79 | $26.79 | $26.68 | $26.70 | $23.36 | 166,171 |
2019-04-08 | $26.89 | $26.90 | $26.82 | $26.90 | $23.53 | 163,674 |
2019-04-05 | $26.80 | $26.87 | $26.79 | $26.85 | $23.49 | 202,113 |
2019-04-04 | $26.75 | $26.83 | $26.75 | $26.83 | $23.46 | 213,111 |
2019-04-03 | $26.86 | $26.98 | $26.86 | $26.90 | $23.53 | 146,681 |
2019-04-02 | $26.65 | $26.72 | $26.59 | $26.72 | $23.37 | 190,160 |
2019-04-01 | $26.65 | $26.74 | $26.60 | $26.74 | $23.39 | 605,855 |
2019-03-29 | $26.29 | $26.36 | $26.24 | $26.33 | $23.03 | 267,921 |
2019-03-28 | $26.22 | $26.23 | $26.10 | $26.20 | $22.92 | 228,126 |
2019-03-27 | $26.23 | $26.31 | $26.08 | $26.21 | $22.93 | 187,049 |
2019-03-26 | $26.28 | $26.29 | $26.17 | $26.23 | $22.94 | 217,531 |
2019-03-25 | $26.00 | $26.09 | $25.96 | $26.04 | $22.78 | 165,348 |
2019-03-22 | $26.26 | $26.29 | $26.06 | $26.07 | $22.80 | 171,954 |
2019-03-21 | $26.32 | $26.52 | $26.32 | $26.51 | $23.19 | 119,694 |
2019-03-20 | $26.45 | $26.65 | $26.36 | $26.53 | $23.20 | 203,334 |
2019-03-19 | $26.64 | $26.68 | $26.59 | $26.59 | $23.26 | 141,293 |
2019-03-18 | $26.41 | $26.51 | $26.41 | $26.51 | $23.19 | 225,592 |
2019-03-15 | $26.24 | $26.35 | $26.24 | $26.35 | $23.05 | 190,031 |
2019-03-14 | $26.11 | $26.16 | $26.09 | $26.10 | $22.83 | 202,555 |
2019-03-13 | $26.11 | $26.21 | $26.06 | $26.19 | $22.91 | 600,237 |
2019-03-12 | $25.99 | $26.06 | $25.97 | $26.04 | $22.78 | 192,754 |
2019-03-11 | $25.79 | $26.02 | $25.79 | $26.02 | $22.76 | 441,720 |
2019-03-08 | $25.65 | $25.76 | $25.59 | $25.76 | $22.53 | 119,645 |
2019-03-07 | $26.06 | $26.06 | $25.78 | $25.80 | $22.57 | 208,353 |
2019-03-06 | $26.25 | $26.27 | $26.17 | $26.18 | $22.90 | 124,750 |
2019-03-05 | $26.24 | $26.29 | $26.19 | $26.26 | $22.97 | 187,773 |
2019-03-04 | $26.34 | $26.36 | $26.15 | $26.24 | $22.95 | 179,358 |
2019-03-01 | $26.40 | $26.41 | $26.27 | $26.31 | $23.01 | 216,737 |
2019-02-28 | $26.27 | $26.28 | $26.20 | $26.21 | $22.93 | 216,280 |
2019-02-27 | $26.39 | $26.39 | $26.27 | $26.34 | $23.04 | 187,114 |
2019-02-26 | $26.35 | $26.48 | $26.35 | $26.43 | $23.12 | 318,834 |
2019-02-25 | $26.42 | $26.42 | $26.26 | $26.31 | $23.01 | 509,636 |
2019-02-22 | $26.27 | $26.33 | $26.23 | $26.28 | $22.99 | 337,189 |
2019-02-21 | $26.22 | $26.22 | $26.06 | $26.12 | $22.84 | 324,147 |
2019-02-20 | $26.22 | $26.37 | $26.19 | $26.28 | $22.99 | 152,330 |
2019-02-19 | $26.01 | $26.26 | $26.01 | $26.24 | $22.95 | 204,069 |
2019-02-15 | $26.00 | $26.05 | $25.92 | $26.04 | $22.78 | 190,622 |
2019-02-14 | $25.61 | $25.79 | $25.61 | $25.69 | $22.47 | 273,912 |
2019-02-13 | $25.74 | $25.77 | $25.65 | $25.65 | $22.44 | 213,359 |
2019-02-12 | $25.65 | $25.71 | $25.59 | $25.71 | $22.49 | 435,414 |
2019-02-11 | $25.44 | $25.47 | $25.36 | $25.41 | $22.23 | 116,178 |
2019-02-08 | $25.42 | $25.48 | $25.30 | $25.48 | $22.29 | 361,766 |
2019-02-07 | $25.75 | $25.78 | $25.55 | $25.64 | $22.43 | 225,898 |
2019-02-06 | $26.11 | $26.11 | $25.97 | $26.00 | $22.74 | 590,183 |
2019-02-05 | $26.08 | $26.18 | $26.08 | $26.16 | $22.88 | 740,976 |
2019-02-04 | $25.87 | $26.06 | $25.87 | $26.06 | $22.80 | 711,781 |
2019-02-01 | $25.86 | $25.94 | $25.83 | $25.86 | $22.62 | 647,134 |
2019-01-31 | $25.87 | $25.92 | $25.78 | $25.82 | $22.59 | 870,207 |
2019-01-30 | $25.76 | $26.05 | $25.68 | $25.96 | $22.71 | 1,491,502 |
2019-01-29 | $25.66 | $25.75 | $25.61 | $25.64 | $22.43 | 226,870 |
2019-01-28 | $25.52 | $25.56 | $25.44 | $25.56 | $22.36 | 412,013 |
2019-01-25 | $25.68 | $25.72 | $25.58 | $25.72 | $22.50 | 193,737 |
2019-01-24 | $25.36 | $25.55 | $25.32 | $25.42 | $22.24 | 483,035 |
2019-01-23 | $25.38 | $25.38 | $25.19 | $25.29 | $22.12 | 324,409 |
2019-01-22 | $25.30 | $25.31 | $25.09 | $25.17 | $22.02 | 930,987 |
2019-01-18 | $25.54 | $25.54 | $25.38 | $25.51 | $22.31 | 211,970 |
2019-01-17 | $25.01 | $25.30 | $24.94 | $25.30 | $22.13 | 228,921 |
2019-01-16 | $25.05 | $25.17 | $25.05 | $25.15 | $22.00 | 343,955 |
2019-01-15 | $24.92 | $25.04 | $24.90 | $25.03 | $21.89 | 307,465 |
2019-01-14 | $24.77 | $24.96 | $24.75 | $24.91 | $21.79 | 359,185 |
2019-01-11 | $24.96 | $25.01 | $24.83 | $24.97 | $21.84 | 436,021 |
2019-01-10 | $24.91 | $25.08 | $24.85 | $25.08 | $21.94 | 200,606 |
2019-01-09 | $24.84 | $25.02 | $24.83 | $24.99 | $21.86 | 388,563 |
2019-01-08 | $24.56 | $24.67 | $24.50 | $24.61 | $21.53 | 290,882 |
2019-01-07 | $24.27 | $24.45 | $24.21 | $24.37 | $21.32 | 201,378 |
2019-01-04 | $23.77 | $24.26 | $23.77 | $24.20 | $21.17 | 290,175 |
2019-01-03 | $23.58 | $23.66 | $23.33 | $23.37 | $20.44 | 262,798 |
2019-01-02 | $23.40 | $23.64 | $23.28 | $23.61 | $20.65 | 284,161 |
2018-12-31 | $23.95 | $23.95 | $23.60 | $23.71 | $20.74 | 1,320,270 |
2018-12-28 | $23.84 | $23.84 | $23.59 | $23.72 | $20.75 | 1,071,832 |
2018-12-27 | $23.28 | $23.64 | $23.07 | $23.64 | $20.68 | 1,656,040 |
2018-12-26 | $23.04 | $23.51 | $22.90 | $23.48 | $20.54 | 2,464,889 |
2018-12-24 | $23.25 | $23.36 | $22.95 | $22.95 | $20.08 | 623,983 |
2018-12-21 | $23.43 | $23.59 | $23.13 | $23.22 | $20.31 | 999,688 |
2018-12-20 | $23.78 | $23.83 | $23.53 | $23.59 | $20.64 | 2,072,473 |
2018-12-19 | $24.05 | $24.24 | $23.67 | $23.75 | $20.77 | 457,331 |
2018-12-18 | $24.00 | $24.16 | $23.90 | $23.96 | $20.96 | 452,249 |
2018-12-17 | $24.37 | $24.38 | $24.06 | $24.15 | $20.90 | 321,216 |
2018-12-14 | $24.45 | $24.52 | $24.33 | $24.35 | $21.07 | 1,038,031 |
2018-12-13 | $24.81 | $24.87 | $24.64 | $24.71 | $21.38 | 698,870 |
2018-12-12 | $24.78 | $24.90 | $24.73 | $24.77 | $21.44 | 561,254 |
2018-12-11 | $24.57 | $24.58 | $24.25 | $24.37 | $21.09 | 457,398 |
2018-12-10 | $24.45 | $24.50 | $24.10 | $24.35 | $21.07 | 398,974 |
2018-12-07 | $24.79 | $24.98 | $24.54 | $24.61 | $21.30 | 344,197 |
2018-12-06 | $24.55 | $24.82 | $24.36 | $24.79 | $21.45 | 511,778 |
2018-12-04 | $25.65 | $25.65 | $24.93 | $24.95 | $21.59 | 836,895 |
2018-12-03 | $25.77 | $25.78 | $25.59 | $25.72 | $22.26 | 807,189 |
2018-11-30 | $25.32 | $25.35 | $25.24 | $25.34 | $21.93 | 296,025 |
2018-11-29 | $25.41 | $25.58 | $25.40 | $25.46 | $22.03 | 241,660 |
2018-11-28 | $25.23 | $25.57 | $25.09 | $25.53 | $22.09 | 960,705 |
2018-11-27 | $25.26 | $25.26 | $25.13 | $25.26 | $21.86 | 322,656 |
2018-11-26 | $25.30 | $25.43 | $25.30 | $25.40 | $21.98 | 248,865 |
2018-11-23 | $25.03 | $25.15 | $24.97 | $25.09 | $21.71 | 139,644 |
2018-11-21 | $25.18 | $25.33 | $25.07 | $25.24 | $21.84 | 620,468 |
2018-11-20 | $24.98 | $25.08 | $24.78 | $24.86 | $21.51 | 502,093 |
2018-11-19 | $25.68 | $25.68 | $25.34 | $25.43 | $22.01 | 200,373 |
2018-11-16 | $25.50 | $25.69 | $25.44 | $25.68 | $22.22 | 343,617 |
2018-11-15 | $25.39 | $25.68 | $25.27 | $25.61 | $22.16 | 1,064,551 |
2018-11-14 | $25.65 | $25.74 | $25.42 | $25.57 | $22.13 | 1,841,771 |
2018-11-13 | $25.43 | $25.69 | $25.41 | $25.48 | $22.05 | 271,629 |
2018-11-12 | $25.75 | $25.75 | $25.38 | $25.42 | $22.00 | 318,206 |
2018-11-09 | $25.87 | $25.90 | $25.65 | $25.76 | $22.29 | 2,071,581 |
2018-11-08 | $26.17 | $26.25 | $26.08 | $26.08 | $22.57 | 463,294 |
2018-11-07 | $26.12 | $26.29 | $26.05 | $26.27 | $22.73 | 245,268 |
2018-11-06 | $25.91 | $25.99 | $25.86 | $25.99 | $22.49 | 221,003 |
2018-11-05 | $25.90 | $25.94 | $25.74 | $25.85 | $22.37 | 142,090 |
2018-11-02 | $26.12 | $26.20 | $25.76 | $25.96 | $22.47 | 829,863 |
2018-11-01 | $25.69 | $25.82 | $25.56 | $25.82 | $22.34 | 311,944 |
2018-10-31 | $25.43 | $25.58 | $25.40 | $25.48 | $22.05 | 249,504 |
2018-10-30 | $25.03 | $25.24 | $25.00 | $25.24 | $21.84 | 326,875 |
2018-10-29 | $25.27 | $25.39 | $24.80 | $24.94 | $21.58 | 270,320 |
2018-10-26 | $24.87 | $25.18 | $24.58 | $25.03 | $21.66 | 786,470 |
2018-10-25 | $25.03 | $25.28 | $25.01 | $25.17 | $21.78 | 653,208 |
2018-10-24 | $25.43 | $25.47 | $24.83 | $24.85 | $21.51 | 1,166,925 |
2018-10-23 | $25.39 | $25.68 | $25.21 | $25.63 | $22.18 | 547,115 |
2018-10-22 | $26.02 | $26.04 | $25.86 | $25.96 | $22.47 | 126,319 |
2018-10-19 | $26.00 | $26.12 | $25.93 | $25.96 | $22.47 | 376,254 |
2018-10-18 | $26.32 | $26.36 | $25.91 | $26.01 | $22.51 | 187,339 |
2018-10-17 | $26.57 | $26.57 | $26.29 | $26.41 | $22.86 | 1,330,763 |
2018-10-16 | $26.53 | $26.70 | $26.50 | $26.63 | $23.05 | 104,986 |
2018-10-15 | $26.14 | $26.30 | $26.07 | $26.21 | $22.68 | 179,247 |
2018-10-12 | $26.40 | $26.40 | $26.01 | $26.27 | $22.73 | 310,178 |
2018-10-11 | $26.33 | $26.43 | $25.93 | $26.14 | $22.62 | 411,085 |
2018-10-10 | $27.03 | $27.08 | $26.38 | $26.47 | $22.91 | 318,677 |
2018-10-09 | $27.06 | $27.25 | $27.03 | $27.22 | $23.56 | 144,719 |
2018-10-08 | $27.17 | $27.31 | $27.06 | $27.27 | $23.60 | 85,144 |
2018-10-05 | $27.52 | $27.56 | $27.37 | $27.43 | $23.74 | 256,186 |
2018-10-04 | $27.83 | $27.83 | $27.51 | $27.58 | $23.87 | 305,290 |
2018-10-03 | $28.06 | $28.14 | $27.94 | $28.01 | $24.24 | 96,058 |
2018-10-02 | $28.08 | $28.08 | $27.96 | $27.99 | $24.22 | 127,244 |
2018-10-01 | $28.24 | $28.36 | $28.19 | $28.22 | $24.42 | 133,371 |
2018-09-28 | $28.12 | $28.23 | $28.04 | $28.08 | $24.30 | 153,075 |
2018-09-27 | $28.34 | $28.45 | $28.26 | $28.30 | $24.49 | 2,049,342 |
2018-09-26 | $28.43 | $28.61 | $28.22 | $28.47 | $24.64 | 478,860 |
2018-09-25 | $28.49 | $28.53 | $28.35 | $28.40 | $24.58 | 116,150 |
2018-09-24 | $28.39 | $28.39 | $28.25 | $28.26 | $24.46 | 105,275 |
2018-09-21 | $28.41 | $28.44 | $28.31 | $28.43 | $24.60 | 204,733 |
2018-09-20 | $28.39 | $28.45 | $28.29 | $28.39 | $24.57 | 166,460 |
2018-09-19 | $28.00 | $28.15 | $28.00 | $28.12 | $24.33 | 172,931 |
2018-09-18 | $27.80 | $27.97 | $27.80 | $27.97 | $24.21 | 119,469 |
2018-09-17 | $27.67 | $27.78 | $27.59 | $27.60 | $23.88 | 155,611 |
2018-09-14 | $27.56 | $27.67 | $27.46 | $27.58 | $23.87 | 218,771 |
2018-09-13 | $27.47 | $27.59 | $27.36 | $27.47 | $23.77 | 92,584 |
2018-09-12 | $27.21 | $27.35 | $27.15 | $27.29 | $23.62 | 180,803 |
2018-09-11 | $27.03 | $27.15 | $26.89 | $27.15 | $23.50 | 174,532 |
2018-09-10 | $27.14 | $27.14 | $27.03 | $27.07 | $23.43 | 209,464 |
2018-09-07 | $26.93 | $27.05 | $26.82 | $26.90 | $23.28 | 330,365 |
2018-09-06 | $27.16 | $27.21 | $27.00 | $27.16 | $23.50 | 154,103 |
2018-09-05 | $27.26 | $27.34 | $27.12 | $27.23 | $23.56 | 474,165 |
2018-09-04 | $27.32 | $27.48 | $27.28 | $27.43 | $23.74 | 131,969 |
2018-08-31 | $27.77 | $27.83 | $27.60 | $27.74 | $24.01 | 89,819 |
2018-08-30 | $28.14 | $28.14 | $27.84 | $27.90 | $24.14 | 113,100 |
2018-08-29 | $27.98 | $28.15 | $27.98 | $28.14 | $24.35 | 79,141 |
2018-08-28 | $28.12 | $28.20 | $28.00 | $28.01 | $24.24 | 163,415 |
2018-08-27 | $27.86 | $28.02 | $27.84 | $28.00 | $24.23 | 340,068 |
2018-08-24 | $27.52 | $27.66 | $27.52 | $27.62 | $23.90 | 119,588 |
2018-08-23 | $27.54 | $27.57 | $27.42 | $27.45 | $23.76 | 114,263 |
2018-08-22 | $27.67 | $27.72 | $27.61 | $27.65 | $23.93 | 142,970 |
2018-08-21 | $27.56 | $27.63 | $27.46 | $27.52 | $23.82 | 119,380 |
2018-08-20 | $27.35 | $27.42 | $27.31 | $27.38 | $23.69 | 148,142 |
2018-08-17 | $27.04 | $27.29 | $27.04 | $27.23 | $23.56 | 478,682 |
2018-08-16 | $27.09 | $27.18 | $27.06 | $27.07 | $23.43 | 127,369 |
2018-08-15 | $27.00 | $27.00 | $26.73 | $26.93 | $23.31 | 154,133 |
2018-08-14 | $27.32 | $27.35 | $27.23 | $27.32 | $23.64 | 137,416 |
2018-08-13 | $27.39 | $27.39 | $27.21 | $27.24 | $23.57 | 274,574 |
2018-08-10 | $27.45 | $27.45 | $27.32 | $27.43 | $23.74 | 133,264 |
2018-08-09 | $27.94 | $27.97 | $27.83 | $27.83 | $24.08 | 80,579 |
2018-08-08 | $27.96 | $28.00 | $27.87 | $27.95 | $24.19 | 133,580 |
2018-08-07 | $28.05 | $28.09 | $27.97 | $27.97 | $24.21 | 329,385 |
2018-08-06 | $27.84 | $27.90 | $27.78 | $27.83 | $24.08 | 121,468 |
2018-08-03 | $27.92 | $28.03 | $27.89 | $28.03 | $24.26 | 155,745 |
2018-08-02 | $27.88 | $28.05 | $27.88 | $28.02 | $24.25 | 197,705 |
2018-08-01 | $28.35 | $28.39 | $28.17 | $28.24 | $24.44 | 286,986 |
2018-07-31 | $28.42 | $28.46 | $28.31 | $28.33 | $24.52 | 324,104 |
2018-07-30 | $28.45 | $28.46 | $28.30 | $28.33 | $24.52 | 167,436 |
2018-07-27 | $28.39 | $28.47 | $28.28 | $28.28 | $24.47 | 80,546 |
2018-07-26 | $28.30 | $28.38 | $28.24 | $28.28 | $24.47 | 170,856 |
2018-07-25 | $28.20 | $28.41 | $28.04 | $28.37 | $24.55 | 254,562 |
2018-07-24 | $28.16 | $28.28 | $28.08 | $28.10 | $24.32 | 113,267 |
2018-07-23 | $27.95 | $27.97 | $27.84 | $27.91 | $24.15 | 140,943 |
2018-07-20 | $27.91 | $28.03 | $27.89 | $27.99 | $24.22 | 173,867 |
2018-07-19 | $27.83 | $27.99 | $27.82 | $27.92 | $24.16 | 134,041 |
2018-07-18 | $27.92 | $28.06 | $27.92 | $28.00 | $24.23 | 95,258 |
2018-07-17 | $27.84 | $28.00 | $27.83 | $27.95 | $24.19 | 192,215 |
2018-07-16 | $27.87 | $27.89 | $27.76 | $27.87 | $24.12 | 351,659 |
2018-07-13 | $27.75 | $27.86 | $27.72 | $27.86 | $24.11 | 126,647 |
2018-07-12 | $27.72 | $27.77 | $27.64 | $27.75 | $24.01 | 152,008 |
2018-07-11 | $27.84 | $27.84 | $27.54 | $27.61 | $23.89 | 139,622 |
2018-07-10 | $28.01 | $28.09 | $28.00 | $28.07 | $24.29 | 77,938 |
2018-07-09 | $27.95 | $28.03 | $27.95 | $28.00 | $24.23 | 205,206 |
2018-07-06 | $27.65 | $27.79 | $27.58 | $27.75 | $24.01 | 128,587 |
2018-07-05 | $27.65 | $27.67 | $27.51 | $27.64 | $23.92 | 172,391 |
2018-07-03 | $27.52 | $27.53 | $27.35 | $27.36 | $23.68 | 227,182 |
2018-07-02 | $27.25 | $27.37 | $27.19 | $27.36 | $23.68 | 114,867 |
2018-06-29 | $27.66 | $27.78 | $27.60 | $27.63 | $23.91 | 142,758 |
2018-06-28 | $27.43 | $27.48 | $27.30 | $27.43 | $23.74 | 121,175 |
2018-06-27 | $27.66 | $27.79 | $27.47 | $27.49 | $23.79 | 366,620 |
2018-06-26 | $27.72 | $27.73 | $27.57 | $27.65 | $23.93 | 248,744 |
2018-06-25 | $27.78 | $27.78 | $27.57 | $27.66 | $23.94 | 508,506 |
2018-06-22 | $28.11 | $28.12 | $27.95 | $28.03 | $24.26 | 218,814 |
2018-06-21 | $27.95 | $27.96 | $27.70 | $27.75 | $24.01 | 725,297 |
2018-06-20 | $28.20 | $28.20 | $28.02 | $28.06 | $24.28 | 172,146 |
2018-06-19 | $28.12 | $28.18 | $27.98 | $28.13 | $24.35 | 326,050 |
2018-06-18 | $28.79 | $28.91 | $28.65 | $28.89 | $24.68 | 419,587 |
2018-06-15 | $29.11 | $29.11 | $28.96 | $29.09 | $24.85 | 139,917 |
2018-06-14 | $29.32 | $29.38 | $29.21 | $29.26 | $25.00 | 168,804 |
2018-06-13 | $29.40 | $29.45 | $29.25 | $29.30 | $25.03 | 46,036 |
2018-06-12 | $29.44 | $29.45 | $29.26 | $29.31 | $25.04 | 158,271 |
2018-06-11 | $29.49 | $29.63 | $29.49 | $29.58 | $25.27 | 64,797 |
2018-06-08 | $29.48 | $29.53 | $29.41 | $29.47 | $25.18 | 88,284 |
2018-06-07 | $29.70 | $29.70 | $29.46 | $29.52 | $25.22 | 376,833 |
2018-06-06 | $29.51 | $29.64 | $29.42 | $29.62 | $25.31 | 130,623 |
2018-06-05 | $29.37 | $29.37 | $29.24 | $29.32 | $25.05 | 101,048 |
2018-06-04 | $29.44 | $29.46 | $29.32 | $29.34 | $25.06 | 113,671 |
2018-06-01 | $29.18 | $29.22 | $29.12 | $29.18 | $24.93 | 242,190 |
2018-05-31 | $29.08 | $29.08 | $28.89 | $29.00 | $24.78 | 106,189 |
2018-05-30 | $28.78 | $29.11 | $28.78 | $29.03 | $24.80 | 708,974 |
2018-05-29 | $28.94 | $28.94 | $28.61 | $28.73 | $24.55 | 2,332,167 |
2018-05-25 | $29.35 | $29.37 | $29.26 | $29.32 | $25.05 | 1,470,501 |
2018-05-24 | $29.46 | $29.46 | $29.25 | $29.42 | $25.14 | 634,026 |
2018-05-23 | $29.52 | $29.52 | $29.34 | $29.48 | $25.19 | 120,417 |
2018-05-22 | $30.00 | $30.00 | $29.85 | $29.88 | $25.53 | 104,521 |
2018-05-21 | $29.93 | $30.00 | $29.84 | $29.91 | $25.55 | 133,591 |
2018-05-18 | $29.67 | $29.79 | $29.66 | $29.73 | $25.40 | 111,690 |
2018-05-17 | $29.75 | $29.86 | $29.69 | $29.79 | $25.45 | 142,847 |
2018-05-16 | $29.68 | $29.76 | $29.63 | $29.69 | $25.36 | 110,515 |
2018-05-15 | $29.58 | $29.71 | $29.50 | $29.62 | $25.31 | 633,922 |
2018-05-14 | $29.86 | $29.97 | $29.75 | $29.75 | $25.42 | 113,869 |
2018-05-11 | $29.79 | $29.81 | $29.69 | $29.76 | $25.43 | 65,062 |
2018-05-10 | $29.50 | $29.66 | $29.47 | $29.55 | $25.25 | 66,937 |
2018-05-09 | $29.29 | $29.45 | $29.14 | $29.42 | $25.14 | 115,897 |
2018-05-08 | $29.27 | $29.39 | $29.23 | $29.38 | $25.10 | 997,940 |
2018-05-07 | $29.36 | $29.42 | $29.28 | $29.35 | $25.08 | 115,231 |
2018-05-04 | $29.07 | $29.36 | $29.07 | $29.32 | $25.05 | 50,505 |
2018-05-03 | $29.24 | $29.35 | $29.03 | $29.30 | $25.03 | 77,865 |
2018-05-02 | $29.36 | $29.39 | $29.15 | $29.17 | $24.92 | 158,165 |
2018-05-01 | $29.17 | $29.22 | $29.00 | $29.14 | $24.90 | 55,346 |
2018-04-30 | $29.33 | $29.38 | $29.12 | $29.12 | $24.88 | 124,584 |
2018-04-27 | $29.18 | $29.36 | $29.18 | $29.28 | $25.02 | 289,295 |
2018-04-26 | $29.33 | $29.33 | $29.24 | $29.26 | $25.00 | 122,515 |
2018-04-25 | $29.16 | $29.19 | $29.04 | $29.17 | $24.92 | 123,703 |
2018-04-24 | $29.57 | $29.57 | $29.31 | $29.36 | $25.08 | 270,868 |
2018-04-23 | $29.50 | $29.55 | $29.39 | $29.46 | $25.17 | 101,555 |
2018-04-20 | $29.55 | $29.56 | $29.44 | $29.50 | $25.20 | 145,441 |
2018-04-19 | $29.79 | $29.83 | $29.61 | $29.69 | $25.37 | 296,555 |
2018-04-18 | $29.69 | $29.84 | $29.69 | $29.80 | $25.46 | 401,193 |
2018-04-17 | $29.46 | $29.62 | $29.43 | $29.54 | $25.24 | 72,627 |
2018-04-16 | $29.42 | $29.44 | $29.33 | $29.37 | $25.09 | 152,349 |
2018-04-13 | $29.36 | $29.41 | $29.28 | $29.35 | $25.08 | 55,581 |
2018-04-12 | $29.25 | $29.38 | $29.22 | $29.28 | $25.02 | 78,422 |
2018-04-11 | $29.18 | $29.34 | $29.17 | $29.17 | $24.92 | 82,916 |
2018-04-10 | $29.24 | $29.35 | $29.18 | $29.28 | $25.02 | 133,253 |
2018-04-09 | $28.82 | $29.09 | $28.82 | $28.90 | $24.69 | 112,597 |
2018-04-06 | $28.87 | $28.99 | $28.61 | $28.75 | $24.56 | 83,716 |
2018-04-05 | $28.71 | $28.92 | $28.71 | $28.86 | $24.66 | 390,055 |
2018-04-04 | $28.24 | $28.69 | $28.24 | $28.67 | $24.49 | 197,228 |
2018-04-03 | $28.63 | $28.74 | $28.52 | $28.69 | $24.51 | 78,815 |
2018-04-02 | $28.82 | $28.82 | $28.38 | $28.44 | $24.30 | 82,104 |
2018-03-29 | $28.84 | $28.99 | $28.80 | $28.89 | $24.68 | 524,677 |
2018-03-28 | $28.59 | $28.79 | $28.46 | $28.61 | $24.44 | 101,768 |
2018-03-27 | $28.89 | $28.92 | $28.51 | $28.51 | $24.36 | 115,309 |
2018-03-26 | $28.60 | $28.73 | $28.36 | $28.70 | $24.52 | 189,439 |
2018-03-23 | $28.55 | $28.55 | $28.17 | $28.19 | $24.08 | 157,269 |
2018-03-22 | $28.88 | $28.89 | $28.58 | $28.59 | $24.43 | 68,314 |
2018-03-21 | $29.08 | $29.21 | $29.01 | $29.13 | $24.89 | 60,640 |
2018-03-20 | $29.06 | $29.17 | $29.00 | $29.09 | $24.85 | 74,088 |
2018-03-19 | $29.17 | $29.17 | $28.87 | $29.02 | $24.79 | 140,421 |
2018-03-16 | $29.24 | $29.34 | $29.20 | $29.28 | $25.02 | 93,195 |
2018-03-15 | $29.34 | $29.46 | $29.30 | $29.35 | $25.08 | 131,533 |
2018-03-14 | $29.41 | $29.41 | $29.21 | $29.27 | $25.01 | 65,393 |
2018-03-13 | $29.45 | $29.52 | $29.16 | $29.21 | $24.96 | 45,201 |
2018-03-12 | $29.32 | $29.58 | $29.32 | $29.42 | $25.14 | 182,164 |
2018-03-09 | $29.21 | $29.39 | $29.19 | $29.37 | $25.09 | 116,526 |
2018-03-08 | $29.22 | $29.25 | $29.02 | $29.12 | $24.88 | 347,079 |
2018-03-07 | $28.90 | $29.13 | $28.90 | $29.09 | $24.85 | 338,860 |
2018-03-06 | $29.06 | $29.20 | $29.06 | $29.13 | $24.89 | 132,593 |
2018-03-05 | $28.58 | $28.89 | $28.50 | $28.84 | $24.64 | 105,030 |
2018-03-02 | $28.66 | $28.82 | $28.52 | $28.81 | $24.61 | 562,466 |
2018-03-01 | $29.06 | $29.06 | $28.64 | $28.79 | $24.60 | 83,404 |
2018-02-28 | $29.55 | $29.57 | $29.27 | $29.27 | $25.01 | 183,188 |
2018-02-27 | $29.83 | $29.85 | $29.56 | $29.58 | $25.27 | 95,823 |
2018-02-26 | $29.71 | $29.95 | $29.64 | $29.86 | $25.51 | 500,068 |
2018-02-23 | $29.53 | $29.68 | $29.45 | $29.65 | $25.33 | 177,739 |
2018-02-22 | $29.57 | $29.57 | $29.31 | $29.43 | $25.14 | 124,897 |
2018-02-21 | $29.40 | $29.72 | $29.28 | $29.28 | $25.02 | 116,113 |
2018-02-20 | $29.50 | $29.60 | $29.32 | $29.44 | $25.15 | 102,495 |
2018-02-16 | $29.50 | $29.69 | $29.45 | $29.56 | $25.25 | 94,954 |
2018-02-15 | $29.44 | $29.46 | $29.17 | $29.45 | $25.16 | 284,118 |
2018-02-14 | $28.51 | $29.20 | $28.49 | $29.19 | $24.94 | 124,627 |
2018-02-13 | $28.46 | $28.69 | $28.46 | $28.59 | $24.43 | 136,506 |
2018-02-12 | $28.50 | $28.76 | $28.44 | $28.71 | $24.53 | 244,589 |
2018-02-09 | $28.21 | $28.37 | $27.70 | $28.20 | $24.09 | 278,031 |
2018-02-08 | $29.00 | $29.00 | $28.18 | $28.18 | $24.08 | 299,522 |
2018-02-07 | $29.06 | $29.24 | $28.89 | $28.92 | $24.71 | 549,790 |
2018-02-06 | $28.50 | $29.36 | $28.46 | $29.30 | $25.03 | 380,860 |
2018-02-05 | $29.60 | $29.68 | $28.70 | $28.72 | $24.54 | 180,370 |
2018-02-02 | $30.30 | $30.35 | $30.00 | $30.00 | $25.63 | 104,214 |
2018-02-01 | $30.48 | $30.73 | $30.48 | $30.68 | $26.21 | 160,391 |
2018-01-31 | $30.65 | $30.67 | $30.41 | $30.44 | $26.01 | 153,570 |
2018-01-30 | $30.66 | $30.66 | $30.46 | $30.51 | $26.07 | 123,926 |
2018-01-29 | $30.92 | $30.92 | $30.76 | $30.79 | $26.31 | 200,833 |
2018-01-26 | $30.99 | $31.10 | $30.93 | $31.08 | $26.55 | 184,396 |
2018-01-25 | $31.02 | $31.06 | $30.70 | $30.82 | $26.33 | 577,377 |
2018-01-24 | $31.03 | $31.21 | $30.81 | $30.96 | $26.45 | 520,682 |
2018-01-23 | $30.81 | $30.85 | $30.75 | $30.83 | $26.34 | 150,426 |
2018-01-22 | $30.74 | $30.86 | $30.69 | $30.84 | $26.35 | 192,275 |
2018-01-19 | $30.72 | $30.77 | $30.62 | $30.74 | $26.26 | 420,544 |
2018-01-18 | $30.52 | $30.56 | $30.45 | $30.53 | $26.08 | 349,191 |
2018-01-17 | $30.45 | $30.67 | $30.37 | $30.55 | $26.10 | 123,081 |
2018-01-16 | $30.49 | $30.49 | $30.26 | $30.34 | $25.92 | 327,138 |
2018-01-12 | $30.13 | $30.37 | $30.13 | $30.35 | $25.93 | 85,861 |
2018-01-11 | $29.88 | $30.02 | $29.87 | $30.01 | $25.64 | 271,957 |
2018-01-10 | $29.83 | $29.87 | $29.75 | $29.75 | $25.42 | 127,013 |
2018-01-09 | $29.85 | $29.88 | $29.77 | $29.85 | $25.50 | 131,571 |
2018-01-08 | $29.73 | $29.82 | $29.65 | $29.79 | $25.45 | 975,398 |
2018-01-05 | $29.67 | $29.79 | $29.65 | $29.77 | $25.43 | 448,259 |
2018-01-04 | $29.49 | $29.59 | $29.49 | $29.55 | $25.25 | 512,657 |
2018-01-03 | $29.05 | $29.28 | $29.05 | $29.23 | $24.97 | 270,020 |
2018-01-02 | $28.91 | $29.05 | $28.91 | $29.01 | $24.79 | 349,188 |
2017-12-29 | $28.89 | $28.93 | $28.82 | $28.85 | $24.65 | 132,364 |
2017-12-28 | $28.85 | $28.86 | $28.78 | $28.79 | $24.60 | 98,762 |
2017-12-27 | $28.76 | $28.83 | $28.69 | $28.74 | $24.55 | 322,886 |
2017-12-26 | $28.68 | $28.76 | $28.66 | $28.71 | $24.53 | 75,304 |
2017-12-22 | $28.61 | $28.68 | $28.58 | $28.67 | $24.49 | 49,002 |
2017-12-21 | $28.60 | $28.67 | $28.56 | $28.56 | $24.40 | 161,905 |
2017-12-20 | $28.65 | $28.66 | $28.47 | $28.52 | $24.37 | 485,448 |
2017-12-19 | $28.54 | $28.54 | $28.45 | $28.45 | $24.31 | 73,106 |
2017-12-18 | $29.03 | $29.14 | $29.03 | $29.08 | $24.40 | 65,961 |
2017-12-15 | $28.67 | $28.71 | $28.57 | $28.67 | $24.06 | 69,753 |
2017-12-14 | $28.83 | $28.84 | $28.69 | $28.69 | $24.07 | 83,707 |
2017-12-13 | $28.73 | $28.81 | $28.67 | $28.73 | $24.11 | 92,500 |
2017-12-12 | $28.58 | $28.69 | $28.58 | $28.62 | $24.01 | 62,001 |
2017-12-11 | $28.63 | $28.64 | $28.58 | $28.60 | $24.00 | 154,777 |
2017-12-08 | $28.58 | $28.61 | $28.52 | $28.60 | $24.00 | 43,105 |
2017-12-07 | $28.40 | $28.50 | $28.40 | $28.47 | $23.89 | 14,728 |
2017-12-06 | $28.27 | $28.38 | $28.27 | $28.28 | $23.73 | 16,425 |
2017-12-05 | $28.50 | $28.57 | $28.41 | $28.41 | $23.84 | 34,124 |
2017-12-04 | $28.59 | $28.66 | $28.47 | $28.51 | $23.92 | 94,486 |
2017-12-01 | $28.73 | $28.73 | $28.50 | $28.56 | $23.96 | 24,268 |
2017-11-30 | $28.79 | $28.81 | $28.69 | $28.77 | $24.14 | 175,165 |
2017-11-29 | $28.68 | $28.76 | $28.56 | $28.57 | $23.97 | 455,350 |
2017-11-28 | $28.62 | $28.66 | $28.56 | $28.63 | $24.02 | 30,875 |
2017-11-27 | $28.66 | $28.66 | $28.50 | $28.54 | $23.95 | 92,529 |
2017-11-24 | $28.72 | $28.76 | $28.68 | $28.68 | $24.06 | 11,047 |
2017-11-22 | $28.53 | $28.57 | $28.45 | $28.53 | $23.94 | 13,497 |
2017-11-21 | $28.52 | $28.56 | $28.41 | $28.46 | $23.88 | 68,086 |
2017-11-20 | $28.37 | $28.39 | $28.22 | $28.32 | $23.76 | 150,544 |
2017-11-17 | $28.24 | $28.28 | $28.19 | $28.25 | $23.70 | 163,279 |
2017-11-16 | $28.17 | $28.34 | $28.15 | $28.32 | $23.76 | 77,833 |
2017-11-15 | $27.95 | $28.07 | $27.88 | $28.04 | $23.53 | 165,676 |
2017-11-14 | $28.26 | $28.31 | $28.21 | $28.27 | $23.72 | 38,273 |
2017-11-13 | $28.14 | $28.31 | $28.14 | $28.28 | $23.73 | 49,374 |
2017-11-10 | $28.47 | $28.53 | $28.40 | $28.47 | $23.89 | 12,282 |
2017-11-09 | $28.48 | $28.52 | $28.36 | $28.52 | $23.93 | 23,930 |
2017-11-08 | $28.72 | $28.77 | $28.68 | $28.72 | $24.10 | 33,588 |
2017-11-07 | $28.73 | $28.73 | $28.62 | $28.69 | $24.07 | 73,427 |
2017-11-06 | $28.64 | $28.75 | $28.62 | $28.75 | $24.12 | 54,969 |
2017-11-03 | $28.67 | $28.70 | $28.62 | $28.67 | $24.06 | 27,595 |
2017-11-02 | $28.56 | $28.74 | $28.56 | $28.71 | $24.09 | 69,317 |
2017-11-01 | $28.74 | $28.79 | $28.68 | $28.69 | $24.07 | 117,432 |
2017-10-31 | $28.45 | $28.64 | $28.45 | $28.53 | $23.94 | 52,143 |
2017-10-30 | $28.47 | $28.52 | $28.45 | $28.51 | $23.92 | 47,567 |
2017-10-27 | $28.39 | $28.50 | $28.35 | $28.45 | $23.87 | 84,427 |
2017-10-26 | $28.53 | $28.55 | $28.46 | $28.46 | $23.88 | 516,975 |
2017-10-25 | $28.48 | $28.48 | $28.32 | $28.41 | $23.84 | 64,234 |
2017-10-24 | $28.44 | $28.50 | $28.41 | $28.46 | $23.88 | 67,537 |
2017-10-23 | $28.44 | $28.47 | $28.39 | $28.39 | $23.82 | 54,486 |
2017-10-20 | $28.38 | $28.42 | $28.33 | $28.39 | $23.82 | 42,421 |
2017-10-19 | $28.29 | $28.35 | $28.24 | $28.34 | $23.78 | 38,056 |
2017-10-18 | $28.41 | $28.47 | $28.35 | $28.44 | $23.86 | 32,412 |
2017-10-17 | $28.39 | $28.42 | $28.34 | $28.41 | $23.83 | 98,319 |
2017-10-16 | $28.51 | $28.54 | $28.47 | $28.50 | $23.91 | 29,299 |
2017-10-13 | $28.50 | $28.57 | $28.50 | $28.54 | $23.95 | 49,946 |
2017-10-12 | $28.36 | $28.47 | $28.34 | $28.39 | $23.82 | 288,860 |
2017-10-11 | $28.31 | $28.41 | $28.30 | $28.39 | $23.82 | 521,647 |
2017-10-10 | $28.23 | $28.31 | $28.21 | $28.31 | $23.75 | 11,129 |
2017-10-09 | $28.09 | $28.09 | $28.01 | $28.03 | $23.52 | 28,413 |
2017-10-06 | $27.95 | $28.08 | $27.93 | $28.07 | $23.55 | 152,517 |
2017-10-05 | $28.03 | $28.10 | $28.03 | $28.05 | $23.54 | 111,195 |
2017-10-04 | $28.07 | $28.19 | $28.07 | $28.11 | $23.59 | 107,936 |
2017-10-03 | $28.02 | $28.13 | $28.02 | $28.09 | $23.57 | 177,257 |
2017-10-02 | $28.01 | $28.07 | $27.94 | $28.01 | $23.50 | 36,352 |
2017-09-29 | $27.94 | $28.06 | $27.94 | $28.04 | $23.53 | 108,285 |
2017-09-28 | $27.84 | $27.97 | $27.84 | $27.92 | $23.43 | 140,174 |
2017-09-27 | $27.60 | $27.79 | $27.58 | $27.79 | $23.32 | 69,065 |
2017-09-26 | $27.71 | $27.75 | $27.66 | $27.72 | $23.26 | 24,139 |
2017-09-25 | $27.81 | $27.88 | $27.71 | $27.77 | $23.30 | 31,540 |
2017-09-22 | $27.92 | $27.97 | $27.88 | $27.89 | $23.40 | 22,810 |
2017-09-21 | $27.81 | $27.89 | $27.78 | $27.81 | $23.33 | 435,019 |
2017-09-20 | $28.00 | $28.05 | $27.79 | $27.91 | $23.42 | 291,962 |
2017-09-19 | $27.85 | $27.93 | $27.84 | $27.92 | $23.43 | 28,139 |
2017-09-18 | $27.79 | $27.90 | $27.69 | $27.75 | $23.28 | 164,264 |
2017-09-15 | $27.72 | $27.75 | $27.64 | $27.70 | $23.24 | 635,894 |
2017-09-14 | $27.51 | $27.70 | $27.51 | $27.66 | $23.21 | 124,512 |
2017-09-13 | $27.67 | $27.68 | $27.55 | $27.59 | $23.15 | 349,660 |
2017-09-12 | $27.68 | $27.81 | $27.68 | $27.77 | $23.30 | 119,281 |
2017-09-11 | $27.72 | $27.75 | $27.69 | $27.70 | $23.24 | 97,904 |
2017-09-08 | $27.57 | $27.59 | $27.51 | $27.53 | $23.10 | 71,130 |
2017-09-07 | $27.49 | $27.51 | $27.41 | $27.50 | $23.07 | 414,005 |
2017-09-06 | $27.28 | $27.34 | $27.22 | $27.28 | $22.89 | 32,762 |
2017-09-05 | $27.32 | $27.32 | $27.07 | $27.20 | $22.82 | 23,091 |
2017-09-01 | $27.45 | $27.45 | $27.37 | $27.41 | $23.00 | 8,771 |
2017-08-31 | $27.21 | $27.35 | $27.19 | $27.33 | $22.93 | 108,940 |
2017-08-30 | $27.05 | $27.13 | $27.05 | $27.07 | $22.72 | 32,888 |
2017-08-29 | $27.06 | $27.17 | $27.05 | $27.06 | $22.70 | 46,385 |
2017-08-28 | $27.27 | $27.28 | $27.21 | $27.25 | $22.86 | 78,389 |
2017-08-25 | $27.20 | $27.33 | $27.20 | $27.20 | $22.82 | 19,961 |
2017-08-24 | $27.23 | $27.23 | $27.13 | $27.14 | $22.77 | 64,084 |
2017-08-23 | $27.13 | $27.22 | $27.13 | $27.21 | $22.83 | 162,367 |
2017-08-22 | $27.15 | $27.21 | $27.12 | $27.21 | $22.83 | 373,686 |
2017-08-21 | $26.98 | $27.06 | $26.96 | $27.05 | $22.70 | 16,119 |
2017-08-18 | $27.00 | $27.05 | $26.94 | $26.99 | $22.65 | 19,460 |
2017-08-17 | $27.16 | $27.19 | $26.97 | $26.97 | $22.63 | 170,306 |
2017-08-16 | $27.10 | $27.28 | $27.10 | $27.25 | $22.86 | 27,229 |
2017-08-15 | $27.04 | $27.09 | $26.93 | $27.06 | $22.70 | 79,575 |
2017-08-14 | $27.10 | $27.15 | $27.08 | $27.11 | $22.75 | 152,501 |
2017-08-11 | $26.93 | $26.99 | $26.82 | $26.94 | $22.60 | 77,435 |
2017-08-10 | $27.05 | $27.09 | $26.97 | $26.98 | $22.64 | 20,713 |
2017-08-09 | $27.25 | $27.33 | $27.21 | $27.33 | $22.93 | 15,010 |
2017-08-08 | $27.44 | $27.44 | $27.32 | $27.36 | $22.96 | 19,688 |
2017-08-07 | $27.40 | $27.48 | $27.38 | $27.46 | $23.04 | 39,803 |
2017-08-04 | $27.37 | $27.42 | $27.33 | $27.42 | $23.01 | 24,527 |
2017-08-03 | $27.40 | $27.45 | $27.37 | $27.42 | $23.01 | 20,618 |
2017-08-02 | $27.38 | $27.43 | $27.31 | $27.40 | $22.99 | 13,890 |
2017-08-01 | $27.37 | $27.45 | $27.30 | $27.37 | $22.96 | 16,537 |
2017-07-31 | $27.14 | $27.17 | $27.04 | $27.12 | $22.76 | 45,049 |
2017-07-28 | $26.97 | $27.11 | $26.97 | $27.10 | $22.74 | 9,905 |
2017-07-27 | $27.20 | $27.20 | $26.94 | $27.03 | $22.68 | 19,128 |
2017-07-26 | $27.03 | $27.19 | $26.99 | $27.18 | $22.81 | 12,408 |
2017-07-25 | $26.97 | $27.05 | $26.86 | $26.88 | $22.55 | 517,598 |
2017-07-24 | $26.88 | $26.95 | $26.85 | $26.95 | $22.61 | 467,586 |
2017-07-21 | $26.95 | $27.00 | $26.87 | $27.00 | $22.65 | 44,833 |
2017-07-20 | $27.06 | $27.16 | $27.01 | $27.10 | $22.74 | 51,436 |
2017-07-19 | $26.99 | $27.08 | $26.99 | $27.04 | $22.69 | 48,798 |
2017-07-18 | $26.85 | $26.92 | $26.81 | $26.90 | $22.57 | 34,756 |
2017-07-17 | $26.89 | $26.92 | $26.82 | $26.84 | $22.52 | 41,684 |
2017-07-14 | $26.82 | $26.94 | $26.80 | $26.87 | $22.55 | 91,282 |
2017-07-13 | $26.82 | $26.82 | $26.66 | $26.72 | $22.42 | 38,727 |
2017-07-12 | $26.58 | $26.65 | $26.56 | $26.60 | $22.32 | 109,345 |
2017-07-11 | $26.34 | $26.44 | $26.32 | $26.42 | $22.17 | 59,465 |
2017-07-10 | $26.32 | $26.38 | $26.29 | $26.35 | $22.10 | 534,524 |
2017-07-07 | $26.16 | $26.30 | $26.13 | $26.26 | $22.03 | 465,482 |
2017-07-06 | $26.17 | $26.32 | $26.17 | $26.23 | $22.01 | 25,810 |
2017-07-05 | $26.17 | $26.32 | $26.17 | $26.30 | $22.07 | 14,716 |
2017-07-03 | $26.27 | $26.31 | $26.24 | $26.24 | $22.02 | 13,687 |
2017-06-30 | $26.36 | $26.36 | $26.18 | $26.24 | $22.02 | 32,104 |
2017-06-29 | $26.37 | $26.38 | $26.13 | $26.20 | $21.98 | 48,892 |
2017-06-28 | $26.37 | $26.48 | $26.26 | $26.42 | $22.17 | 40,195 |
2017-06-27 | $26.22 | $26.29 | $26.16 | $26.18 | $21.97 | 32,881 |
2017-06-26 | $26.31 | $26.37 | $26.18 | $26.24 | $22.02 | 27,323 |
2017-06-23 | $26.15 | $26.26 | $26.12 | $26.24 | $22.02 | 169,802 |
2017-06-22 | $26.10 | $26.20 | $26.10 | $26.17 | $21.96 | 41,260 |
2017-06-21 | $26.18 | $26.25 | $26.16 | $26.24 | $22.02 | 43,059 |
2017-06-20 | $26.37 | $26.37 | $26.14 | $26.19 | $21.97 | 120,454 |
2017-06-19 | $26.82 | $26.87 | $26.79 | $26.84 | $22.17 | 108,119 |
2017-06-16 | $26.64 | $26.75 | $26.62 | $26.74 | $22.08 | 75,768 |
2017-06-15 | $26.45 | $26.59 | $26.42 | $26.57 | $21.94 | 15,716 |
2017-06-14 | $27.05 | $27.05 | $26.75 | $26.81 | $22.14 | 5,742 |
2017-06-13 | $26.81 | $26.90 | $26.75 | $26.86 | $22.18 | 49,310 |
2017-06-12 | $26.66 | $26.66 | $26.57 | $26.65 | $22.01 | 15,173 |
2017-06-09 | $26.67 | $26.79 | $26.60 | $26.65 | $22.01 | 27,566 |
2017-06-08 | $26.84 | $26.87 | $26.76 | $26.87 | $22.19 | 13,261 |
2017-06-07 | $26.86 | $26.97 | $26.78 | $26.85 | $22.17 | 12,665 |
2017-06-06 | $26.90 | $26.91 | $26.82 | $26.84 | $22.17 | 159,759 |
2017-06-05 | $26.95 | $27.00 | $26.92 | $26.92 | $22.23 | 17,661 |
2017-06-02 | $26.94 | $27.11 | $26.94 | $27.08 | $22.36 | 37,147 |
2017-06-01 | $26.75 | $26.81 | $26.71 | $26.80 | $22.13 | 5,927 |
2017-05-31 | $26.68 | $26.68 | $26.53 | $26.58 | $21.95 | 49,189 |
2017-05-30 | $26.53 | $26.58 | $26.46 | $26.50 | $21.88 | 35,950 |
2017-05-26 | $26.48 | $26.50 | $26.42 | $26.43 | $21.83 | 37,272 |
2017-05-25 | $26.63 | $26.64 | $26.52 | $26.60 | $21.97 | 119,593 |
2017-05-24 | $26.50 | $26.52 | $26.47 | $26.52 | $21.90 | 6,127 |
2017-05-23 | $26.57 | $26.60 | $26.37 | $26.52 | $21.90 | 31,880 |
2017-05-22 | $26.51 | $26.58 | $26.51 | $26.56 | $21.94 | 15,246 |
2017-05-19 | $26.40 | $26.52 | $26.39 | $26.50 | $21.88 | 50,262 |
2017-05-18 | $26.27 | $26.27 | $26.07 | $26.21 | $21.64 | 13,405 |
2017-05-17 | $26.32 | $26.32 | $26.12 | $26.12 | $21.57 | 18,273 |
2017-05-16 | $26.44 | $26.47 | $26.35 | $26.47 | $21.86 | 13,894 |
2017-05-15 | $26.23 | $26.36 | $26.16 | $26.28 | $21.70 | 27,291 |
2017-05-12 | $26.07 | $26.23 | $25.98 | $26.14 | $21.59 | 77,727 |
2017-05-11 | $26.08 | $26.14 | $26.02 | $26.11 | $21.56 | 165,148 |
2017-05-10 | $26.22 | $26.24 | $26.19 | $26.24 | $21.67 | 21,970 |
2017-05-09 | $26.17 | $26.22 | $26.10 | $26.16 | $21.60 | 48,521 |
2017-05-08 | $26.21 | $26.25 | $26.19 | $26.24 | $21.67 | 32,566 |
2017-05-05 | $26.17 | $26.42 | $26.17 | $26.42 | $21.82 | 22,398 |
2017-05-04 | $26.03 | $26.12 | $26.01 | $26.11 | $21.56 | 29,722 |
2017-05-03 | $25.89 | $25.98 | $25.89 | $25.98 | $21.45 | 6,627 |
2017-05-02 | $26.04 | $26.12 | $25.95 | $26.06 | $21.52 | 80,439 |
2017-05-01 | $25.95 | $25.95 | $25.88 | $25.92 | $21.40 | 29,223 |
2017-04-28 | $25.87 | $25.87 | $25.75 | $25.79 | $21.30 | 12,880 |
2017-04-27 | $25.81 | $25.82 | $25.76 | $25.82 | $21.32 | 69,880 |
2017-04-26 | $25.84 | $25.94 | $25.84 | $25.87 | $21.36 | 29,259 |
2017-04-25 | $25.83 | $25.93 | $25.79 | $25.89 | $21.38 | 40,468 |
2017-04-24 | $25.75 | $25.79 | $25.72 | $25.78 | $21.29 | 37,808 |
2017-04-21 | $25.19 | $25.21 | $25.12 | $25.15 | $20.77 | 204,570 |
2017-04-20 | $25.20 | $25.34 | $25.15 | $25.15 | $20.77 | 41,553 |
2017-04-19 | $25.19 | $25.19 | $24.91 | $24.95 | $20.60 | 43,031 |
2017-04-18 | $25.02 | $25.06 | $24.91 | $25.03 | $20.67 | 123,389 |
2017-04-17 | $25.04 | $25.19 | $25.04 | $25.18 | $20.79 | 210,257 |
2017-04-13 | $24.96 | $25.05 | $24.93 | $24.97 | $20.62 | 17,930 |
2017-04-12 | $25.04 | $25.10 | $24.95 | $25.08 | $20.71 | 13,460 |
2017-04-11 | $24.99 | $25.04 | $24.89 | $24.99 | $20.64 | 128,665 |
2017-04-10 | $24.88 | $24.92 | $24.85 | $24.90 | $20.56 | 15,173 |
2017-04-07 | $24.88 | $24.88 | $24.83 | $24.85 | $20.52 | 9,773 |
2017-04-06 | $24.81 | $24.89 | $24.76 | $24.87 | $20.54 | 20,253 |
2017-04-05 | $24.91 | $24.96 | $24.77 | $24.77 | $20.46 | 30,434 |
2017-04-04 | $24.88 | $24.94 | $24.88 | $24.93 | $20.59 | 103,195 |
2017-04-03 | $24.96 | $25.00 | $24.88 | $24.92 | $20.58 | 119,059 |
2017-03-31 | $25.01 | $25.13 | $24.95 | $25.02 | $20.66 | 85,601 |
2017-03-30 | $25.20 | $25.23 | $25.08 | $25.14 | $20.76 | 104,813 |
2017-03-29 | $25.03 | $25.20 | $25.03 | $25.20 | $20.81 | 17,129 |
2017-03-28 | $25.18 | $25.26 | $25.16 | $25.16 | $20.78 | 30,994 |
2017-03-27 | $24.98 | $25.16 | $24.98 | $25.15 | $20.77 | 25,477 |
2017-03-24 | $25.08 | $25.15 | $25.03 | $25.09 | $20.72 | 39,384 |
2017-03-23 | $24.90 | $25.06 | $24.90 | $24.99 | $20.64 | 14,111 |
2017-03-22 | $24.87 | $24.95 | $24.76 | $24.93 | $20.59 | 146,283 |
2017-03-21 | $25.20 | $25.20 | $24.91 | $24.93 | $20.59 | 15,337 |
2017-03-20 | $25.02 | $25.09 | $24.97 | $25.01 | $20.65 | 12,734 |
2017-03-17 | $25.02 | $25.09 | $24.99 | $25.02 | $20.66 | 13,248 |
2017-03-16 | $25.01 | $25.04 | $24.96 | $25.01 | $20.65 | 7,197 |
2017-03-15 | $24.61 | $24.92 | $24.61 | $24.88 | $20.55 | 45,661 |
2017-03-14 | $24.52 | $24.58 | $24.52 | $24.54 | $20.27 | 8,522 |
2017-03-13 | $24.72 | $24.74 | $24.67 | $24.73 | $20.42 | 15,042 |
2017-03-10 | $24.55 | $24.63 | $24.54 | $24.61 | $20.32 | 21,276 |
2017-03-09 | $24.49 | $24.49 | $24.35 | $24.44 | $20.18 | 99,079 |
2017-03-08 | $24.44 | $24.44 | $24.33 | $24.39 | $20.14 | 41,566 |
2017-03-07 | $24.35 | $24.41 | $24.35 | $24.38 | $20.13 | 7,841 |
2017-03-06 | $24.46 | $24.46 | $24.35 | $24.45 | $20.19 | 24,629 |
2017-03-03 | $24.42 | $24.51 | $24.35 | $24.48 | $20.22 | 15,717 |
2017-03-02 | $24.39 | $24.43 | $24.35 | $24.38 | $20.13 | 4,467 |
2017-03-01 | $24.38 | $24.60 | $24.38 | $24.46 | $20.20 | 71,193 |
2017-02-28 | $24.34 | $24.39 | $24.20 | $24.35 | $20.11 | 69,991 |
2017-02-27 | $24.20 | $24.29 | $24.18 | $24.29 | $20.06 | 30,595 |
2017-02-24 | $24.19 | $24.23 | $24.14 | $24.21 | $19.99 | 14,151 |
2017-02-23 | $24.50 | $24.52 | $24.37 | $24.46 | $20.20 | 66,365 |
2017-02-22 | $24.30 | $24.36 | $24.23 | $24.36 | $20.12 | 7,311 |
2017-02-21 | $24.29 | $24.37 | $24.29 | $24.36 | $20.12 | 11,701 |
2017-02-17 | $24.22 | $24.31 | $24.19 | $24.28 | $20.05 | 40,550 |
2017-02-16 | $24.28 | $24.38 | $24.28 | $24.35 | $20.11 | 17,385 |
2017-02-15 | $24.23 | $24.35 | $24.20 | $24.33 | $20.09 | 46,323 |
2017-02-14 | $24.31 | $24.36 | $24.23 | $24.25 | $20.03 | 24,787 |
2017-02-13 | $24.40 | $24.43 | $24.32 | $24.36 | $20.12 | 25,872 |
2017-02-10 | $24.19 | $24.32 | $24.19 | $24.31 | $20.08 | 127,163 |
2017-02-09 | $24.09 | $24.17 | $24.07 | $24.14 | $19.93 | 27,670 |
2017-02-08 | $24.10 | $24.15 | $24.04 | $24.11 | $19.91 | 11,148 |
2017-02-07 | $24.04 | $24.14 | $23.97 | $24.11 | $19.91 | 16,222 |
2017-02-06 | $24.00 | $24.05 | $23.94 | $24.05 | $19.86 | 62,327 |
2017-02-03 | $24.18 | $24.26 | $24.13 | $24.20 | $19.98 | 58,339 |
2017-02-02 | $24.16 | $24.20 | $24.07 | $24.08 | $19.89 | 25,820 |
2017-02-01 | $24.16 | $24.19 | $24.03 | $24.16 | $19.95 | 14,226 |
2017-01-31 | $24.03 | $24.06 | $23.93 | $23.93 | $19.76 | 36,434 |
2017-01-30 | $23.96 | $23.98 | $23.85 | $23.95 | $19.78 | 12,144 |
2017-01-27 | $24.21 | $24.21 | $24.10 | $24.10 | $19.90 | 38,034 |
2017-01-26 | $24.21 | $24.31 | $24.20 | $24.23 | $20.01 | 41,625 |
2017-01-25 | $24.15 | $24.24 | $24.15 | $24.20 | $19.98 | 11,097 |
2017-01-24 | $23.84 | $24.02 | $23.84 | $23.99 | $19.81 | 14,349 |
2017-01-23 | $23.84 | $23.91 | $23.80 | $23.86 | $19.70 | 25,156 |
2017-01-20 | $23.82 | $23.85 | $23.78 | $23.85 | $19.70 | 37,762 |
2017-01-19 | $23.67 | $23.80 | $23.67 | $23.80 | $19.65 | 25,346 |
2017-01-18 | $23.79 | $23.88 | $23.75 | $23.77 | $19.63 | 63,588 |
2017-01-17 | $23.91 | $23.91 | $23.74 | $23.89 | $19.73 | 46,700 |
2017-01-13 | $23.86 | $23.93 | $23.83 | $23.91 | $19.74 | 3,264 |
2017-01-12 | $23.76 | $23.82 | $23.75 | $23.76 | $19.62 | 19,868 |
2017-01-11 | $23.68 | $23.84 | $23.68 | $23.84 | $19.69 | 12,502 |
2017-01-10 | $23.70 | $23.73 | $23.60 | $23.60 | $19.49 | 42,261 |
2017-01-09 | $23.57 | $23.69 | $23.47 | $23.68 | $19.56 | 116,001 |
2017-01-06 | $23.70 | $23.73 | $23.62 | $23.69 | $19.56 | 71,461 |
2017-01-05 | $23.73 | $23.85 | $23.69 | $23.81 | $19.66 | 117,823 |
2017-01-04 | $23.46 | $23.61 | $23.46 | $23.61 | $19.50 | 12,567 |
2017-01-03 | $23.24 | $23.36 | $23.22 | $23.34 | $19.27 | 9,060 |
2016-12-30 | $23.27 | $23.37 | $23.17 | $23.23 | $19.18 | 43,136 |
2016-12-29 | $23.08 | $23.20 | $23.07 | $23.15 | $19.12 | 83,033 |
2016-12-28 | $23.21 | $23.21 | $23.07 | $23.13 | $19.10 | 9,312 |
2016-12-27 | $23.22 | $23.23 | $23.17 | $23.23 | $19.16 | 8,791 |
2016-12-23 | $23.19 | $23.23 | $23.15 | $23.23 | $19.16 | 6,255 |
2016-12-22 | $23.10 | $23.18 | $23.07 | $23.07 | $19.03 | 50,944 |
2016-12-21 | $23.21 | $23.28 | $23.08 | $23.11 | $19.06 | 20,102 |
2016-12-20 | $23.17 | $23.32 | $23.11 | $23.24 | $19.04 | 88,337 |
2016-12-19 | $23.21 | $23.29 | $23.14 | $23.14 | $18.96 | 132,272 |
2016-12-16 | $23.23 | $23.28 | $23.11 | $23.17 | $18.99 | 15,046 |
2016-12-15 | $23.14 | $23.18 | $23.03 | $23.15 | $18.97 | 12,698 |
2016-12-14 | $23.52 | $23.58 | $23.20 | $23.20 | $19.01 | 469,061 |
2016-12-13 | $23.56 | $23.66 | $23.56 | $23.62 | $19.35 | 2,827 |
2016-12-12 | $23.47 | $23.49 | $23.43 | $23.43 | $19.20 | 1,231 |
2016-12-09 | $23.59 | $23.60 | $23.42 | $23.58 | $19.32 | 12,988 |
2016-12-08 | $23.57 | $23.74 | $23.52 | $23.59 | $19.33 | 16,353 |
2016-12-07 | $23.36 | $23.67 | $23.35 | $23.67 | $19.39 | 47,507 |
2016-12-06 | $23.31 | $23.35 | $23.08 | $23.33 | $19.12 | 36,151 |
2016-12-05 | $23.07 | $23.31 | $23.05 | $23.29 | $19.08 | 41,402 |
2016-12-02 | $22.83 | $22.94 | $22.78 | $22.87 | $18.74 | 37,154 |
2016-12-01 | $22.88 | $22.91 | $22.85 | $22.88 | $18.75 | 1,588 |
2016-11-30 | $23.04 | $23.09 | $22.90 | $22.90 | $18.76 | 36,075 |
2016-11-29 | $22.90 | $23.10 | $22.90 | $23.07 | $18.90 | 195,024 |
2016-11-28 | $22.97 | $22.97 | $22.87 | $22.87 | $18.74 | 2,823 |
2016-11-25 | $22.91 | $22.97 | $22.86 | $22.87 | $18.73 | 3,966 |
2016-11-23 | $22.70 | $22.96 | $22.70 | $22.86 | $18.73 | 25,008 |
2016-11-22 | $22.94 | $22.99 | $22.83 | $22.96 | $18.81 | 25,994 |
2016-11-21 | $22.93 | $22.94 | $22.79 | $22.88 | $18.75 | 11,497 |
2016-11-18 | $22.87 | $22.87 | $22.62 | $22.78 | $18.66 | 2,658,934 |
2016-11-17 | $22.92 | $22.95 | $22.75 | $22.89 | $18.75 | 4,279 |
2016-11-16 | $22.78 | $22.78 | $22.72 | $22.78 | $18.66 | 2,839 |
2016-11-15 | $22.77 | $22.84 | $22.76 | $22.76 | $18.65 | 1,998 |
2016-11-14 | $22.56 | $22.75 | $22.47 | $22.68 | $18.58 | 20,953 |
2016-11-11 | $22.62 | $22.91 | $22.62 | $22.74 | $18.63 | 11,381 |
2016-11-10 | $22.96 | $23.13 | $22.88 | $23.05 | $18.88 | 11,304 |
2016-11-09 | $23.01 | $23.32 | $23.01 | $23.26 | $19.06 | 15,868 |
2016-11-08 | $23.08 | $23.23 | $23.05 | $23.23 | $19.04 | 5,522 |
2016-11-07 | $23.20 | $23.20 | $23.01 | $23.09 | $18.92 | 1,943 |
2016-11-04 | $23.00 | $23.01 | $22.95 | $22.98 | $18.83 | 4,480 |
2016-11-03 | $23.18 | $23.30 | $23.09 | $23.09 | $18.92 | 6,795 |
2016-11-02 | $23.28 | $23.28 | $23.05 | $23.07 | $18.90 | 13,622 |
2016-11-01 | $23.29 | $23.38 | $23.17 | $23.25 | $19.05 | 15,636 |
2016-10-31 | $23.31 | $23.35 | $23.19 | $23.35 | $19.13 | 20,952 |
2016-10-28 | $23.27 | $23.29 | $23.15 | $23.29 | $19.08 | 6,392 |
2016-10-27 | $23.30 | $23.35 | $23.20 | $23.27 | $19.07 | 17,103 |
2016-10-26 | $23.25 | $23.37 | $23.25 | $23.37 | $19.14 | 1,830 |
2016-10-25 | $23.37 | $23.42 | $23.27 | $23.27 | $19.07 | 8,956 |
2016-10-24 | $23.55 | $23.55 | $23.32 | $23.38 | $19.16 | 6,890 |
2016-10-21 | $23.33 | $23.37 | $23.20 | $23.26 | $19.06 | 5,019 |
2016-10-20 | $23.36 | $23.47 | $23.36 | $23.40 | $19.17 | 3,314 |
2016-10-19 | $23.33 | $23.52 | $23.33 | $23.42 | $19.19 | 4,665 |
2016-10-18 | $23.28 | $23.46 | $23.28 | $23.44 | $19.20 | 4,574 |
2016-10-17 | $23.09 | $23.14 | $23.09 | $23.14 | $18.96 | 990 |
2016-10-14 | $23.17 | $23.27 | $23.17 | $23.27 | $19.06 | 2,067 |
2016-10-13 | $23.10 | $23.17 | $23.01 | $23.05 | $18.88 | 21,620 |
2016-10-12 | $23.26 | $23.26 | $23.13 | $23.23 | $19.03 | 1,655 |
2016-10-11 | $23.24 | $23.27 | $23.14 | $23.15 | $18.97 | 4,533 |
2016-10-10 | $23.58 | $23.58 | $23.42 | $23.42 | $19.19 | 3,844 |
2016-10-07 | $23.43 | $23.43 | $23.36 | $23.43 | $19.20 | 1,265 |
2016-10-06 | $23.88 | $23.88 | $23.62 | $23.62 | $19.35 | 2,328 |
2016-10-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.62 | 0 |
2016-10-04 | $23.97 | $24.09 | $23.74 | $23.95 | $19.62 | 3,389 |
2016-10-03 | $23.99 | $23.99 | $23.92 | $23.97 | $19.64 | 1,428 |
2016-09-30 | $23.81 | $23.94 | $23.80 | $23.80 | $19.50 | 7,122 |
2016-09-29 | $23.72 | $23.76 | $23.69 | $23.73 | $19.44 | 1,279 |
2016-09-28 | $23.87 | $24.00 | $23.87 | $23.98 | $19.65 | 1,716 |
2016-09-27 | $23.78 | $23.85 | $23.77 | $23.85 | $19.54 | 8,453 |
2016-09-26 | $23.98 | $23.98 | $23.77 | $23.77 | $19.47 | 763 |
2016-09-23 | $24.08 | $24.08 | $23.95 | $23.98 | $19.65 | 2,159 |
2016-09-22 | $24.24 | $24.25 | $24.08 | $24.08 | $19.73 | 8,349 |
2016-09-21 | $23.71 | $23.73 | $23.71 | $23.73 | $19.44 | 1,954 |
2016-09-20 | $23.56 | $23.56 | $23.47 | $23.48 | $19.24 | 2,241 |
2016-09-19 | $23.50 | $23.53 | $23.32 | $23.32 | $19.11 | 3,176 |
2016-09-16 | $23.31 | $23.31 | $23.20 | $23.20 | $19.01 | 1,470 |
2016-09-15 | $23.41 | $23.50 | $23.41 | $23.50 | $19.25 | 1,862 |
2016-09-14 | $23.26 | $23.26 | $23.23 | $23.23 | $19.03 | 240 |
2016-09-13 | $23.70 | $23.70 | $23.20 | $23.36 | $19.14 | 9,355 |
2016-09-12 | $23.52 | $23.76 | $23.52 | $23.76 | $19.47 | 4,052 |
2016-09-09 | $23.65 | $23.65 | $23.47 | $23.47 | $19.23 | 3,132 |
2016-09-08 | $24.13 | $24.13 | $23.98 | $23.99 | $19.66 | 7,960 |
2016-09-07 | $24.09 | $24.15 | $24.05 | $24.05 | $19.70 | 1,825 |
2016-09-06 | $24.04 | $24.15 | $24.04 | $24.12 | $19.76 | 11,388 |
2016-09-02 | $23.85 | $23.89 | $23.85 | $23.89 | $19.57 | 457 |
2016-09-01 | $23.68 | $23.68 | $23.59 | $23.62 | $19.35 | 3,140 |
2016-08-31 | $23.49 | $23.49 | $23.37 | $23.40 | $19.17 | 2,676 |
2016-08-30 | $23.65 | $23.65 | $23.36 | $23.43 | $19.20 | 2,118 |
2016-08-29 | $23.42 | $23.42 | $23.34 | $23.34 | $19.12 | 323 |
2016-08-26 | $23.61 | $23.64 | $23.42 | $23.42 | $19.19 | 2,222 |
2016-08-25 | $23.65 | $23.65 | $23.59 | $23.59 | $19.32 | 1,429 |
2016-08-24 | $23.78 | $23.78 | $23.74 | $23.74 | $19.45 | 377 |
2016-08-23 | $23.91 | $23.94 | $23.75 | $23.77 | $19.47 | 4,533 |
2016-08-22 | $23.41 | $23.74 | $23.41 | $23.64 | $19.37 | 2,182 |
2016-08-19 | $23.57 | $23.57 | $23.54 | $23.54 | $19.29 | 915 |
2016-08-18 | $23.74 | $23.78 | $23.71 | $23.77 | $19.48 | 3,619 |
2016-08-17 | $23.56 | $23.68 | $23.44 | $23.57 | $19.31 | 24,888 |
2016-08-16 | $23.66 | $23.66 | $23.59 | $23.59 | $19.33 | 1,656 |
2016-08-15 | $23.69 | $23.69 | $23.62 | $23.62 | $19.35 | 2,102 |
2016-08-12 | $23.65 | $23.67 | $23.57 | $23.62 | $19.35 | 6,520 |
2016-08-11 | $23.69 | $23.73 | $23.69 | $23.69 | $19.41 | 1,462 |
2016-08-10 | $23.52 | $23.57 | $23.50 | $23.53 | $19.28 | 1,410 |
2016-08-09 | $23.45 | $23.45 | $23.39 | $23.44 | $19.20 | 2,149 |
2016-08-08 | $23.43 | $23.43 | $23.21 | $23.23 | $19.03 | 5,238 |
2016-08-05 | $23.17 | $23.17 | $23.10 | $23.11 | $18.93 | 966 |
2016-08-04 | $22.97 | $23.08 | $22.97 | $23.05 | $18.88 | 4,409 |
2016-08-03 | $22.96 | $22.98 | $22.93 | $22.98 | $18.83 | 6,340 |
2016-08-02 | $23.16 | $23.19 | $23.06 | $23.18 | $18.99 | 4,675 |
2016-08-01 | $23.25 | $23.35 | $23.12 | $23.12 | $18.94 | 46,507 |
2016-07-29 | $22.93 | $23.38 | $22.93 | $23.38 | $19.15 | 4,244 |
2016-07-28 | $23.05 | $23.10 | $22.94 | $23.09 | $18.92 | 12,668 |
2016-07-27 | $23.17 | $23.17 | $22.85 | $23.06 | $18.89 | 5,138 |
2016-07-26 | $22.93 | $22.99 | $22.87 | $22.95 | $18.80 | 7,524 |
2016-07-25 | $22.85 | $22.87 | $22.75 | $22.87 | $18.74 | 4,091 |
2016-07-22 | $22.86 | $22.86 | $22.74 | $22.83 | $18.70 | 6,681 |
2016-07-21 | $22.88 | $22.90 | $22.80 | $22.88 | $18.75 | 9,119 |
2016-07-20 | $22.97 | $22.97 | $22.91 | $22.96 | $18.81 | 1,689 |
2016-07-19 | $22.99 | $22.99 | $22.66 | $22.73 | $18.62 | 44,964 |
2016-07-18 | $22.81 | $22.97 | $22.80 | $22.89 | $18.75 | 8,423 |
2016-07-15 | $22.74 | $22.88 | $22.62 | $22.86 | $18.73 | 5,859 |
2016-07-14 | $22.87 | $22.94 | $22.85 | $22.92 | $18.78 | 2,517 |
2016-07-13 | $22.74 | $22.75 | $22.61 | $22.70 | $18.60 | 7,995 |
2016-07-12 | $22.71 | $22.78 | $22.68 | $22.75 | $18.64 | 1,285 |
2016-07-11 | $22.50 | $22.61 | $22.43 | $22.59 | $18.51 | 63,289 |
2016-07-08 | $21.97 | $22.14 | $21.90 | $22.04 | $18.06 | 9,647 |
2016-07-07 | $21.89 | $21.89 | $21.70 | $21.70 | $17.78 | 2,444 |
2016-07-06 | $21.68 | $21.68 | $21.68 | $21.68 | $17.76 | 344 |
2016-07-05 | $21.90 | $21.90 | $21.86 | $21.86 | $17.91 | 2,238 |
2016-07-01 | $22.43 | $22.52 | $22.41 | $22.49 | $18.43 | 6,461 |
2016-06-30 | $22.50 | $22.50 | $22.03 | $22.33 | $18.29 | 5,692 |
2016-06-29 | $21.98 | $22.13 | $21.93 | $21.99 | $18.02 | 11,990 |
2016-06-28 | $21.59 | $21.74 | $21.42 | $21.74 | $17.81 | 9,418 |
2016-06-27 | $21.69 | $21.69 | $20.95 | $21.03 | $17.23 | 2,185 |
2016-06-24 | $22.09 | $22.29 | $21.85 | $21.85 | $17.90 | 6,246 |
2016-06-23 | $23.59 | $23.68 | $23.53 | $23.68 | $19.40 | 11,070 |
2016-06-22 | $23.21 | $23.33 | $23.20 | $23.25 | $19.05 | 8,910 |
2016-06-21 | $23.73 | $23.73 | $23.34 | $23.50 | $19.09 | 2,912 |
2016-06-20 | $23.42 | $23.48 | $23.36 | $23.37 | $18.98 | 207,557 |
2016-06-17 | $22.64 | $22.64 | $22.55 | $22.55 | $18.32 | 37,233 |
2016-06-16 | $22.53 | $22.53 | $22.04 | $22.36 | $18.16 | 2,299 |
2016-06-15 | $22.60 | $22.66 | $22.50 | $22.56 | $18.32 | 7,169 |
2016-06-14 | $22.42 | $22.42 | $22.28 | $22.28 | $18.10 | 507 |
2016-06-13 | $22.67 | $22.77 | $22.67 | $22.74 | $18.47 | 3,432 |
2016-06-10 | $23.31 | $23.32 | $22.98 | $22.98 | $18.66 | 12,064 |
2016-06-09 | $23.80 | $23.80 | $23.63 | $23.76 | $19.30 | 2,955 |
2016-06-08 | $24.03 | $24.05 | $23.94 | $24.04 | $19.53 | 7,023 |
2016-06-07 | $23.99 | $24.04 | $23.98 | $24.03 | $19.52 | 921,790 |
2016-06-06 | $23.80 | $23.85 | $23.80 | $23.85 | $19.37 | 1,801 |
2016-06-03 | $23.69 | $23.69 | $23.57 | $23.57 | $19.14 | 866 |
2016-06-02 | $23.55 | $23.55 | $23.44 | $23.44 | $19.04 | 3,161 |
2016-06-01 | $23.70 | $23.73 | $23.67 | $23.73 | $19.27 | 513 |
2016-05-31 | $23.85 | $23.85 | $23.65 | $23.76 | $19.30 | 1,097,179 |
2016-05-27 | $23.70 | $23.80 | $23.63 | $23.80 | $19.33 | 1,761 |
2016-05-26 | $23.70 | $23.73 | $23.69 | $23.73 | $19.27 | 7,009 |
2016-05-25 | $23.66 | $23.67 | $23.63 | $23.63 | $19.19 | 1,941 |
2016-05-24 | $23.53 | $23.58 | $23.53 | $23.54 | $19.12 | 2,720 |
2016-05-23 | $23.25 | $23.25 | $23.22 | $23.25 | $18.88 | 911 |
2016-05-20 | $23.34 | $23.35 | $23.22 | $23.22 | $18.86 | 5,456 |
2016-05-19 | $23.11 | $23.15 | $23.11 | $23.15 | $18.80 | 2,333 |
2016-05-18 | $23.23 | $23.35 | $23.21 | $23.30 | $18.92 | 2,972 |
2016-05-17 | $23.37 | $23.37 | $23.12 | $23.12 | $18.78 | 2,600 |
2016-05-16 | $23.13 | $23.13 | $23.13 | $23.13 | $18.79 | 6 |
2016-05-13 | $23.18 | $23.23 | $23.07 | $23.13 | $18.79 | 15,306 |
2016-05-12 | $23.40 | $23.45 | $23.28 | $23.38 | $18.99 | 5,410 |
2016-05-11 | $23.45 | $23.48 | $23.31 | $23.36 | $18.97 | 3,436 |
2016-05-10 | $23.40 | $23.58 | $23.40 | $23.55 | $19.13 | 4,290 |
2016-05-09 | $23.34 | $23.36 | $23.19 | $23.24 | $18.88 | 4,035 |
2016-05-06 | $23.11 | $23.21 | $23.11 | $23.21 | $18.85 | 3,928 |
2016-05-05 | $23.22 | $23.22 | $23.17 | $23.18 | $18.83 | 2,723 |
2016-05-04 | $23.29 | $23.30 | $23.25 | $23.26 | $18.89 | 22,805 |
2016-05-03 | $23.50 | $23.54 | $23.44 | $23.46 | $19.05 | 18,368 |
2016-05-02 | $23.74 | $23.79 | $23.73 | $23.77 | $19.31 | 4,217 |
2016-04-29 | $23.50 | $23.50 | $23.44 | $23.44 | $19.04 | 1,639 |
2016-04-28 | $23.76 | $23.76 | $23.55 | $23.55 | $19.13 | 1,377 |
2016-04-27 | $23.92 | $23.92 | $23.71 | $23.88 | $19.40 | 8,756 |
2016-04-26 | $23.97 | $23.97 | $23.67 | $23.75 | $19.29 | 4,876 |
2016-04-25 | $23.64 | $23.67 | $23.63 | $23.66 | $19.22 | 1,691 |
2016-04-22 | $23.75 | $23.75 | $23.63 | $23.68 | $19.23 | 797 |
2016-04-21 | $23.73 | $23.74 | $23.72 | $23.74 | $19.28 | 1,739 |
2016-04-20 | $23.86 | $23.99 | $23.86 | $23.95 | $19.45 | 9,331 |
2016-04-19 | $24.04 | $24.08 | $23.92 | $24.02 | $19.51 | 7,531 |
2016-04-18 | $23.60 | $23.66 | $23.56 | $23.66 | $19.22 | 8,861 |
2016-04-15 | $23.46 | $23.51 | $23.45 | $23.50 | $19.09 | 1,801 |
2016-04-14 | $23.60 | $23.62 | $23.55 | $23.56 | $19.14 | 8,418 |
2016-04-13 | $23.45 | $23.57 | $23.45 | $23.57 | $19.14 | 46,411 |
2016-04-12 | $23.19 | $23.45 | $23.09 | $23.45 | $19.05 | 39,173 |
2016-04-11 | $23.08 | $23.19 | $23.06 | $23.13 | $18.78 | 3,797 |
2016-04-08 | $23.14 | $23.20 | $23.07 | $23.14 | $18.79 | 27,945 |
2016-04-07 | $22.77 | $22.77 | $22.73 | $22.73 | $18.46 | 540 |
2016-04-06 | $22.78 | $22.90 | $22.78 | $22.87 | $18.58 | 981 |
2016-04-05 | $23.00 | $23.00 | $22.59 | $22.67 | $18.41 | 5,602 |
2016-04-04 | $23.18 | $23.18 | $23.10 | $23.10 | $18.76 | 17,120 |
2016-04-01 | $23.02 | $23.05 | $23.02 | $23.05 | $18.72 | 2,408 |
2016-03-31 | $23.44 | $23.45 | $23.33 | $23.34 | $18.96 | 1,204 |
2016-03-30 | $23.45 | $23.45 | $23.39 | $23.39 | $19.00 | 1,255 |
2016-03-29 | $23.05 | $23.27 | $23.05 | $23.27 | $18.90 | 1,763 |
2016-03-28 | $23.01 | $23.01 | $23.01 | $23.01 | $18.69 | 324 |
2016-03-24 | $23.20 | $23.20 | $23.20 | $23.20 | $18.84 | 17 |
2016-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $18.84 | 59 |
2016-03-22 | $23.20 | $23.20 | $23.20 | $23.20 | $18.84 | 0 |
2016-03-21 | $23.20 | $23.20 | $23.20 | $23.20 | $18.84 | 0 |
2016-03-18 | $23.31 | $23.31 | $23.19 | $23.20 | $18.84 | 1,500 |
2016-03-17 | $23.18 | $23.28 | $23.18 | $23.28 | $18.91 | 3,935 |
2016-03-16 | $22.72 | $22.89 | $22.61 | $22.89 | $18.59 | 3,509 |
2016-03-15 | $22.71 | $22.75 | $22.71 | $22.75 | $18.48 | 413 |
2016-03-14 | $22.97 | $22.97 | $22.97 | $22.97 | $18.66 | 217 |
2016-03-11 | $23.08 | $23.08 | $22.86 | $22.95 | $18.64 | 6,081 |
2016-03-10 | $22.70 | $22.72 | $22.40 | $22.41 | $18.20 | 959 |
2016-03-09 | $22.48 | $22.57 | $22.46 | $22.56 | $18.32 | 4,004 |
2016-03-08 | $22.49 | $22.49 | $22.49 | $22.49 | $18.27 | 198 |
2016-03-07 | $22.52 | $22.78 | $22.52 | $22.78 | $18.50 | 340 |
2016-03-04 | $22.65 | $22.95 | $22.65 | $22.83 | $18.54 | 13,192 |
2016-03-03 | $22.54 | $22.73 | $22.53 | $22.60 | $18.36 | 18,128 |
2016-03-02 | $22.30 | $22.48 | $22.30 | $22.44 | $18.23 | 412 |
2016-03-01 | $22.20 | $22.52 | $22.20 | $22.41 | $18.20 | 36,119 |
2016-02-29 | $22.13 | $22.13 | $21.91 | $21.91 | $17.80 | 1,064 |
2016-02-26 | $22.24 | $22.24 | $21.97 | $21.97 | $17.84 | 1,201 |
2016-02-25 | $21.85 | $21.95 | $21.82 | $21.95 | $17.83 | 958 |
2016-02-24 | $21.68 | $21.72 | $21.64 | $21.70 | $17.62 | 1,979 |
2016-02-23 | $22.19 | $22.21 | $21.71 | $21.72 | $17.64 | 1,556 |
2016-02-22 | $22.43 | $22.48 | $22.00 | $22.03 | $17.89 | 3,009 |
2016-02-19 | $22.03 | $22.29 | $22.03 | $22.25 | $18.07 | 1,300 |
2016-02-18 | $22.13 | $22.71 | $22.03 | $22.03 | $17.89 | 23,002 |
2016-02-17 | $21.91 | $22.11 | $21.91 | $22.06 | $17.92 | 781 |
2016-02-16 | $21.65 | $21.81 | $21.57 | $21.59 | $17.54 | 20,485 |
2016-02-12 | $20.90 | $21.43 | $20.90 | $21.02 | $17.07 | 15,061 |
2016-02-11 | $21.05 | $21.05 | $20.78 | $20.94 | $17.01 | 795 |
2016-02-10 | $21.52 | $21.52 | $21.34 | $21.35 | $17.34 | 655 |
2016-02-09 | $21.40 | $22.05 | $21.18 | $21.31 | $17.31 | 64,755 |
2016-02-08 | $21.42 | $21.44 | $21.21 | $21.37 | $17.36 | 4,944 |
2016-02-05 | $22.09 | $22.09 | $21.77 | $21.77 | $17.68 | 1,458 |
2016-02-04 | $22.31 | $22.43 | $22.13 | $22.13 | $17.97 | 4,933 |
2016-02-03 | $22.18 | $22.36 | $22.10 | $22.29 | $18.10 | 8,412 |
2016-02-02 | $22.50 | $22.50 | $22.12 | $22.12 | $17.97 | 4,742 |
2016-02-01 | $22.44 | $23.26 | $22.44 | $22.61 | $18.36 | 3,274 |
2016-01-29 | $22.42 | $22.66 | $22.34 | $22.34 | $18.14 | 1,872 |
2016-01-28 | $22.19 | $22.35 | $22.14 | $22.14 | $17.98 | 51,830 |
2016-01-27 | $22.09 | $22.15 | $21.76 | $21.76 | $17.67 | 7,459 |
2016-01-26 | $22.10 | $22.15 | $21.90 | $22.03 | $17.89 | 2,369 |
2016-01-25 | $22.15 | $22.15 | $21.81 | $21.81 | $17.71 | 2,431 |
2016-01-22 | $22.05 | $22.15 | $22.00 | $22.01 | $17.88 | 7,316 |
2016-01-21 | $21.58 | $21.58 | $21.41 | $21.41 | $17.39 | 341 |
2016-01-20 | $21.31 | $21.74 | $21.19 | $21.19 | $17.21 | 6,570 |
2016-01-19 | $21.88 | $21.88 | $21.66 | $21.69 | $17.62 | 534 |
2016-01-15 | $21.71 | $22.20 | $21.71 | $21.99 | $17.86 | 7,570 |
2016-01-14 | $22.15 | $22.69 | $22.15 | $22.65 | $18.40 | 21,537 |
2016-01-13 | $22.58 | $22.68 | $22.52 | $22.54 | $18.31 | 2,700 |
2016-01-12 | $22.59 | $22.99 | $22.38 | $22.41 | $18.20 | 5,035 |
2016-01-11 | $22.59 | $22.59 | $22.32 | $22.40 | $18.19 | 2,218 |
2016-01-08 | $22.65 | $22.65 | $22.63 | $22.63 | $18.38 | 1,161 |
2016-01-07 | $22.68 | $22.72 | $22.63 | $22.68 | $18.42 | 2,012 |
2016-01-06 | $22.94 | $23.03 | $22.92 | $22.94 | $18.63 | 16,367 |
2016-01-05 | $23.21 | $23.42 | $23.14 | $23.39 | $19.00 | 4,656 |
2016-01-04 | $23.20 | $23.47 | $23.05 | $23.47 | $19.06 | 27,153 |
2015-12-31 | $23.92 | $23.92 | $23.72 | $23.77 | $19.31 | 3,890 |
2015-12-30 | $24.05 | $24.05 | $24.01 | $24.05 | $19.53 | 24,922 |
2015-12-29 | $24.19 | $24.22 | $24.07 | $24.07 | $19.55 | 47,890 |
2015-12-28 | $23.90 | $23.90 | $23.84 | $23.87 | $19.39 | 1,501 |
2015-12-24 | $23.96 | $23.96 | $23.93 | $23.93 | $19.44 | 1,739 |
2015-12-23 | $23.87 | $23.95 | $23.87 | $23.95 | $19.45 | 998 |
2015-12-22 | $23.54 | $23.67 | $23.51 | $23.62 | $19.18 | 9,894 |
2015-12-21 | $23.47 | $23.49 | $23.47 | $23.49 | $19.08 | 2,900 |
2015-12-18 | $23.65 | $23.66 | $23.48 | $23.48 | $19.04 | 9,041 |
2015-12-17 | $23.86 | $23.86 | $23.69 | $23.69 | $19.21 | 2,265 |
2015-12-16 | $24.00 | $24.00 | $23.99 | $23.99 | $19.46 | 800 |
2015-12-15 | $23.64 | $23.65 | $23.52 | $23.59 | $19.13 | 6,952 |
2015-12-14 | $23.35 | $23.35 | $23.35 | $23.35 | $18.94 | 26 |
2015-12-11 | $23.41 | $23.41 | $23.35 | $23.35 | $18.94 | 4,706 |
2015-12-10 | $23.94 | $23.94 | $23.82 | $23.82 | $19.32 | 7,566 |
2015-12-09 | $23.79 | $23.79 | $23.79 | $23.79 | $19.29 | 2,501 |
2015-12-08 | $23.97 | $23.97 | $23.97 | $23.97 | $19.44 | 364 |
2015-12-07 | $24.18 | $24.18 | $24.12 | $24.12 | $19.56 | 1,800 |
2015-12-04 | $24.16 | $24.16 | $24.16 | $24.16 | $19.59 | 1,724,217 |
2015-12-03 | $24.16 | $24.16 | $24.16 | $24.16 | $19.59 | 0 |
2015-12-02 | $24.18 | $24.18 | $24.16 | $24.16 | $19.59 | 354 |
2015-12-01 | $24.24 | $24.24 | $24.24 | $24.24 | $19.66 | 100 |
2015-11-30 | $24.04 | $24.04 | $24.04 | $24.04 | $19.50 | 1 |
2015-11-27 | $24.21 | $24.21 | $24.04 | $24.04 | $19.50 | 2,741 |
2015-11-25 | $23.74 | $23.74 | $23.74 | $23.74 | $19.25 | 0 |
2015-11-24 | $23.80 | $23.80 | $23.74 | $23.74 | $19.25 | 1,600 |
2015-11-23 | $24.01 | $24.01 | $24.01 | $24.01 | $19.47 | 0 |
2015-11-20 | $24.01 | $24.01 | $24.01 | $24.01 | $19.47 | 312 |
2015-11-19 | $24.08 | $24.08 | $24.04 | $24.05 | $19.50 | 1,230 |
2015-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 0 |
2015-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 0 |
2015-11-16 | $23.41 | $23.41 | $23.40 | $23.40 | $18.97 | 212 |
2015-11-13 | $23.28 | $23.28 | $23.28 | $23.28 | $18.88 | 300 |
2015-11-12 | $23.47 | $23.47 | $23.47 | $23.47 | $19.03 | 1,400 |
2015-11-11 | $23.78 | $23.78 | $23.70 | $23.70 | $19.22 | 6,390 |
2015-11-10 | $23.47 | $23.47 | $23.45 | $23.45 | $19.02 | 940 |
2015-11-09 | $23.50 | $23.52 | $23.43 | $23.43 | $19.00 | 641 |
2015-11-06 | $23.82 | $23.82 | $23.82 | $23.82 | $19.32 | 50 |
2015-11-05 | $23.82 | $23.82 | $23.82 | $23.82 | $19.32 | 3,461 |
2015-11-04 | $23.98 | $23.98 | $23.98 | $23.98 | $19.45 | 0 |
2015-11-03 | $23.95 | $23.98 | $23.86 | $23.98 | $19.45 | 2,853 |
2015-11-02 | $23.93 | $23.97 | $23.91 | $23.97 | $19.44 | 2,525 |
2015-10-30 | $23.92 | $23.92 | $23.92 | $23.92 | $19.40 | 400 |
2015-10-29 | $23.90 | $23.90 | $23.90 | $23.90 | $19.38 | 0 |
2015-10-28 | $23.90 | $23.90 | $23.90 | $23.90 | $19.38 | 12,391 |
2015-10-27 | $23.93 | $23.93 | $23.85 | $23.85 | $19.34 | 3,475 |
2015-10-26 | $24.08 | $24.10 | $24.04 | $24.07 | $19.52 | 9,793 |
2015-10-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.50 | 2,600 |
2015-10-22 | $23.77 | $23.77 | $23.77 | $23.77 | $19.27 | 0 |
2015-10-21 | $23.77 | $23.77 | $23.77 | $23.77 | $19.27 | 237 |
2015-10-20 | $23.71 | $23.73 | $23.65 | $23.65 | $19.18 | 4,432 |
2015-10-19 | $23.75 | $23.75 | $23.75 | $23.75 | $19.26 | 0 |
2015-10-16 | $23.74 | $23.75 | $23.70 | $23.75 | $19.26 | 2,623 |
2015-10-15 | $23.57 | $23.57 | $23.57 | $23.57 | $19.12 | 0 |
2015-10-14 | $23.57 | $23.57 | $23.57 | $23.57 | $19.12 | 0 |
2015-10-13 | $23.57 | $23.57 | $23.57 | $23.57 | $19.12 | 0 |
2015-10-12 | $23.57 | $23.57 | $23.57 | $23.57 | $19.12 | 150 |
2015-10-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.00 | 0 |
2015-10-08 | $23.43 | $23.43 | $23.43 | $23.43 | $19.00 | 0 |
2015-10-07 | $23.57 | $23.57 | $23.42 | $23.43 | $19.00 | 6,799 |
2015-10-06 | $23.31 | $23.31 | $23.31 | $23.31 | $18.90 | 1,200 |
2015-10-05 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2015-10-02 | $22.53 | $22.53 | $22.53 | $22.53 | $18.27 | 0 |
2015-10-01 | $22.62 | $22.62 | $22.53 | $22.53 | $18.27 | 2,600 |
2015-09-30 | $22.12 | $22.12 | $22.12 | $22.12 | $17.94 | 0 |
2015-09-29 | $22.08 | $22.16 | $22.08 | $22.12 | $17.94 | 481 |
2015-09-28 | $22.28 | $22.28 | $22.28 | $22.28 | $18.07 | 1,000 |
2015-09-25 | $22.74 | $22.74 | $22.74 | $22.74 | $18.44 | 100 |
2015-09-24 | $22.32 | $22.45 | $22.23 | $22.45 | $18.21 | 890 |
2015-09-23 | $22.56 | $22.58 | $22.48 | $22.52 | $18.26 | 700 |
2015-09-22 | $23.11 | $23.11 | $23.11 | $23.11 | $18.74 | 0 |
2015-09-21 | $23.11 | $23.11 | $23.11 | $23.11 | $18.74 | 802 |
2015-09-18 | $23.27 | $23.27 | $23.27 | $23.27 | $18.87 | 2,000 |
2015-09-17 | $23.81 | $23.81 | $23.81 | $23.81 | $19.31 | 130 |
2015-09-16 | $23.58 | $23.58 | $23.58 | $23.58 | $19.12 | 890 |
2015-09-15 | $23.15 | $23.26 | $23.15 | $23.26 | $18.86 | 6,024 |
2015-09-14 | $23.26 | $23.26 | $23.26 | $23.26 | $18.86 | 4 |
2015-09-11 | $23.26 | $23.26 | $23.26 | $23.26 | $18.86 | 2,092 |
2015-09-10 | $23.48 | $23.48 | $23.48 | $23.48 | $19.04 | 238 |
2015-09-09 | $23.47 | $23.47 | $23.47 | $23.47 | $19.03 | 785 |
2015-09-08 | $23.24 | $23.24 | $23.22 | $23.22 | $18.83 | 1,949 |
2015-09-04 | $22.62 | $22.70 | $22.62 | $22.65 | $18.37 | 1,310 |
2015-09-03 | $22.82 | $22.82 | $22.82 | $22.82 | $18.51 | 0 |
2015-09-02 | $22.84 | $22.88 | $22.82 | $22.82 | $18.51 | 1,145 |
iShares MSCI Intl Multifactor ETF (INTF) News Headlines
Recent iShares MSCI Intl Multifactor ETF (INTF) News
Similar Companies to iShares MSCI Intl Multifactor ETF (INTF) 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 | -- | -- | -- |