iShares MSCI Intl Quality Factor ETF (IQLT) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.76 ($0.40) 1.02%
iShares MSCI Intl Quality Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Quality Factor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.71 |
Previous Close | $39.76 |
High | $40.02 |
Low | $39.63 |
Adjusted Open | $39.71 |
Previous Adjusted Close | $39.76 |
Adjusted High | $40.02 |
Adjusted Low | $39.63 |
About iShares MSCI Intl Quality Factor ETF (IQLT)
The Fund seeks to track the investment results of the MSCI World ex USA Sector Neutral Quality Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”). The Parent Index includes equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index seeks to measure the performance of securities in the Parent Index that exhibit higher quality characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, MSCI Inc. (the “Index Provider” or “MSCI”) determines the “quality score” of each security in the Parent Index based on three fundamental variables: high return on equity, stable year-over-year earnings growth and low financial leverage. The Underlying Index is weighted based on a component's quality score multiplied by its weight in the Parent Index. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. Additionally, each individual issuer capped at 5%. The Underlying Index is rebalanced semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 300 companies in the following 22 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the 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 Quality Factor ETF (IQLT)
Historical Stock Data for iShares MSCI Intl Quality Factor ETF (IQLT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $39.71 | $40.02 | $39.63 | $39.76 | $39.76 | 1,198,961 |
2025-04-16 | $39.47 | $39.75 | $39.19 | $39.36 | $39.36 | 1,071,324 |
2025-04-15 | $39.50 | $39.76 | $39.46 | $39.54 | $39.54 | 723,707 |
2025-04-14 | $39.20 | $39.54 | $38.97 | $39.28 | $39.28 | 1,575,959 |
2025-04-11 | $38.07 | $39.04 | $38.07 | $38.93 | $38.93 | 2,109,508 |
2025-04-10 | $37.88 | $38.13 | $37.10 | $37.98 | $37.98 | 3,005,382 |
2025-04-09 | $35.95 | $38.66 | $35.83 | $38.62 | $38.62 | 3,197,420 |
2025-04-08 | $37.23 | $37.27 | $35.52 | $35.90 | $35.90 | 2,561,945 |
2025-04-07 | $35.74 | $37.47 | $35.51 | $35.98 | $35.98 | 2,059,046 |
2025-04-04 | $38.10 | $38.17 | $36.90 | $36.93 | $36.93 | 2,372,414 |
2025-04-03 | $39.79 | $39.90 | $39.31 | $39.35 | $39.35 | 1,344,099 |
2025-04-02 | $39.59 | $39.99 | $39.59 | $39.96 | $39.96 | 902,154 |
2025-04-01 | $39.75 | $39.93 | $39.58 | $39.80 | $39.80 | 1,001,650 |
2025-03-31 | $39.50 | $39.76 | $39.35 | $39.69 | $39.69 | 952,450 |
2025-03-28 | $40.22 | $40.22 | $39.98 | $40.02 | $40.02 | 741,120 |
2025-03-27 | $40.15 | $40.38 | $40.13 | $40.30 | $40.30 | 519,032 |
2025-03-26 | $40.43 | $40.56 | $40.10 | $40.20 | $40.20 | 876,465 |
2025-03-25 | $40.76 | $40.81 | $40.57 | $40.64 | $40.64 | 1,024,649 |
2025-03-24 | $40.43 | $40.57 | $40.34 | $40.48 | $40.48 | 677,842 |
2025-03-21 | $40.43 | $40.54 | $40.33 | $40.49 | $40.49 | 914,800 |
2025-03-20 | $40.55 | $40.83 | $40.52 | $40.82 | $40.82 | 1,211,707 |
2025-03-19 | $40.83 | $41.18 | $40.76 | $41.03 | $41.03 | 1,056,932 |
2025-03-18 | $40.95 | $41.00 | $40.71 | $40.95 | $40.95 | 2,145,529 |
2025-03-17 | $40.64 | $41.07 | $40.64 | $40.99 | $40.99 | 873,784 |
2025-03-14 | $40.20 | $40.60 | $40.16 | $40.60 | $40.60 | 926,109 |
2025-03-13 | $39.97 | $40.08 | $39.77 | $39.89 | $39.89 | 857,574 |
2025-03-12 | $40.15 | $40.24 | $39.85 | $40.14 | $40.14 | 1,105,370 |
2025-03-11 | $40.19 | $40.19 | $39.66 | $39.98 | $39.98 | 1,889,204 |
2025-03-10 | $40.35 | $40.46 | $39.78 | $40.07 | $40.07 | 1,198,962 |
2025-03-07 | $40.49 | $40.95 | $40.48 | $40.92 | $40.92 | 2,832,819 |
2025-03-06 | $40.50 | $40.88 | $40.37 | $40.38 | $40.38 | 4,346,773 |
2025-03-05 | $40.60 | $41.01 | $40.57 | $40.89 | $40.89 | 2,811,897 |
2025-03-04 | $39.94 | $40.63 | $39.67 | $40.23 | $40.23 | 2,175,258 |
2025-03-03 | $40.56 | $40.65 | $39.95 | $40.18 | $40.18 | 1,285,124 |
2025-02-28 | $39.73 | $39.88 | $39.47 | $39.87 | $39.87 | 1,187,141 |
2025-02-27 | $40.15 | $40.15 | $39.75 | $39.76 | $39.76 | 934,688 |
2025-02-26 | $40.44 | $40.62 | $40.22 | $40.33 | $40.33 | 1,740,239 |
2025-02-25 | $40.45 | $40.46 | $40.18 | $40.36 | $40.36 | 6,686,387 |
2025-02-24 | $40.26 | $40.39 | $40.06 | $40.14 | $40.14 | 10,702,855 |
2025-02-21 | $40.47 | $40.47 | $40.13 | $40.22 | $40.22 | 892,740 |
2025-02-20 | $40.26 | $40.44 | $40.17 | $40.42 | $40.42 | 775,602 |
2025-02-19 | $40.10 | $40.21 | $40.00 | $40.10 | $40.10 | 903,284 |
2025-02-18 | $40.46 | $40.55 | $40.39 | $40.50 | $40.50 | 629,307 |
2025-02-14 | $40.43 | $40.48 | $40.20 | $40.22 | $40.22 | 805,723 |
2025-02-13 | $39.90 | $40.26 | $39.84 | $40.25 | $40.25 | 1,030,028 |
2025-02-12 | $39.33 | $39.82 | $39.31 | $39.74 | $39.74 | 1,052,299 |
2025-02-11 | $39.37 | $39.61 | $39.34 | $39.58 | $39.58 | 867,205 |
2025-02-10 | $39.31 | $39.42 | $39.27 | $39.38 | $39.38 | 664,688 |
2025-02-07 | $39.45 | $39.48 | $39.03 | $39.08 | $39.08 | 4,983,763 |
2025-02-06 | $39.38 | $39.58 | $39.34 | $39.48 | $39.48 | 8,385,736 |
2025-02-05 | $39.17 | $39.38 | $39.10 | $39.33 | $39.33 | 808,589 |
2025-02-04 | $38.72 | $39.00 | $38.71 | $38.92 | $38.92 | 1,014,077 |
2025-02-03 | $38.28 | $38.74 | $38.22 | $38.51 | $38.51 | 1,525,670 |
2025-01-31 | $39.19 | $39.35 | $38.85 | $38.88 | $38.88 | 1,399,165 |
2025-01-30 | $39.18 | $39.41 | $39.08 | $39.21 | $39.21 | 1,177,993 |
2025-01-29 | $38.79 | $38.88 | $38.62 | $38.78 | $38.78 | 931,581 |
2025-01-28 | $38.78 | $38.81 | $38.49 | $38.71 | $38.71 | 1,170,729 |
2025-01-27 | $38.68 | $38.92 | $38.68 | $38.91 | $38.91 | 911,504 |
2025-01-24 | $38.98 | $39.08 | $38.92 | $38.94 | $38.94 | 637,892 |
2025-01-23 | $38.53 | $38.76 | $38.49 | $38.76 | $38.76 | 777,700 |
2025-01-22 | $38.67 | $38.70 | $38.50 | $38.50 | $38.50 | 784,951 |
2025-01-21 | $38.26 | $38.51 | $38.21 | $38.51 | $38.51 | 1,720,877 |
2025-01-17 | $37.89 | $38.06 | $37.77 | $37.83 | $37.83 | 803,526 |
2025-01-16 | $37.58 | $37.89 | $37.54 | $37.74 | $37.74 | 1,662,158 |
2025-01-15 | $37.46 | $37.50 | $37.25 | $37.37 | $37.37 | 789,329 |
2025-01-14 | $37.02 | $37.05 | $36.79 | $37.04 | $37.04 | 1,426,619 |
2025-01-13 | $36.62 | $36.91 | $36.57 | $36.91 | $36.91 | 2,028,422 |
2025-01-10 | $37.39 | $37.39 | $36.98 | $37.07 | $37.07 | 1,191,508 |
2025-01-08 | $37.45 | $37.64 | $37.32 | $37.57 | $37.57 | 1,149,106 |
2025-01-07 | $37.96 | $37.97 | $37.54 | $37.62 | $37.62 | 1,010,152 |
2025-01-06 | $37.53 | $37.87 | $37.53 | $37.65 | $37.65 | 1,029,955 |
2025-01-03 | $37.15 | $37.26 | $37.02 | $37.22 | $37.22 | 837,411 |
2025-01-02 | $37.21 | $37.28 | $36.92 | $37.05 | $37.05 | 1,062,760 |
2024-12-31 | $37.30 | $37.31 | $37.03 | $37.12 | $37.12 | 1,031,709 |
2024-12-30 | $37.20 | $37.26 | $36.95 | $37.14 | $37.14 | 1,349,207 |
2024-12-27 | $37.38 | $37.49 | $37.27 | $37.44 | $37.44 | 1,005,421 |
2024-12-26 | $37.41 | $37.58 | $37.37 | $37.52 | $37.52 | 927,389 |
2024-12-24 | $37.32 | $37.43 | $37.20 | $37.42 | $37.42 | 541,116 |
2024-12-23 | $37.09 | $37.34 | $36.96 | $37.34 | $37.34 | 1,308,481 |
2024-12-20 | $36.71 | $37.35 | $36.68 | $37.06 | $37.06 | 1,837,315 |
2024-12-19 | $37.45 | $37.50 | $37.19 | $37.24 | $37.24 | 1,941,695 |
2024-12-18 | $38.30 | $38.37 | $37.29 | $37.35 | $37.35 | 991,425 |
2024-12-17 | $38.35 | $38.50 | $38.29 | $38.34 | $38.34 | 1,318,806 |
2024-12-16 | $38.83 | $38.96 | $38.75 | $38.79 | $38.35 | 2,614,626 |
2024-12-13 | $39.05 | $39.05 | $38.79 | $38.89 | $38.45 | 852,413 |
2024-12-12 | $39.14 | $39.28 | $38.92 | $38.96 | $38.52 | 958,264 |
2024-12-11 | $39.35 | $39.43 | $39.24 | $39.39 | $38.95 | 1,005,208 |
2024-12-10 | $39.43 | $39.43 | $39.11 | $39.12 | $38.68 | 844,603 |
2024-12-09 | $39.83 | $39.89 | $39.55 | $39.58 | $39.13 | 719,450 |
2024-12-06 | $39.71 | $39.71 | $39.49 | $39.58 | $39.13 | 716,424 |
2024-12-05 | $39.59 | $39.68 | $39.53 | $39.57 | $39.12 | 777,045 |
2024-12-04 | $39.47 | $39.53 | $39.37 | $39.44 | $38.99 | 671,698 |
2024-12-03 | $39.37 | $39.45 | $39.25 | $39.34 | $38.90 | 663,948 |
2024-12-02 | $39.01 | $39.25 | $38.84 | $39.19 | $38.75 | 593,316 |
2024-11-29 | $38.66 | $38.97 | $38.61 | $38.94 | $38.50 | 224,354 |
2024-11-27 | $38.47 | $38.57 | $38.39 | $38.54 | $38.10 | 740,077 |
2024-11-26 | $38.41 | $38.43 | $38.16 | $38.26 | $37.83 | 738,951 |
2024-11-25 | $38.55 | $38.61 | $38.33 | $38.42 | $37.99 | 943,844 |
2024-11-22 | $38.08 | $38.33 | $38.05 | $38.25 | $37.82 | 674,604 |
2024-11-21 | $37.93 | $38.10 | $37.81 | $38.08 | $37.65 | 1,070,308 |
2024-11-20 | $37.88 | $37.90 | $37.64 | $37.88 | $37.45 | 1,014,050 |
2024-11-19 | $37.79 | $38.09 | $37.71 | $38.02 | $37.59 | 1,521,039 |
2024-11-18 | $37.86 | $38.17 | $37.83 | $38.12 | $37.69 | 794,566 |
2024-11-15 | $38.01 | $38.01 | $37.80 | $37.88 | $37.45 | 854,231 |
2024-11-14 | $38.33 | $38.44 | $38.09 | $38.14 | $37.71 | 2,220,458 |
2024-11-13 | $38.12 | $38.13 | $37.82 | $38.11 | $37.68 | 1,748,326 |
2024-11-12 | $38.55 | $38.55 | $38.05 | $38.24 | $37.81 | 656,350 |
2024-11-11 | $39.06 | $39.13 | $38.94 | $38.97 | $38.53 | 2,327,392 |
2024-11-08 | $39.06 | $39.08 | $38.80 | $38.96 | $38.52 | 1,198,141 |
2024-11-07 | $39.35 | $39.59 | $39.29 | $39.51 | $39.06 | 920,792 |
2024-11-06 | $38.91 | $38.91 | $38.60 | $38.90 | $38.46 | 916,059 |
2024-11-05 | $39.13 | $39.46 | $39.13 | $39.42 | $38.97 | 508,306 |
2024-11-04 | $39.25 | $39.37 | $39.05 | $39.10 | $38.66 | 644,701 |
2024-11-01 | $39.27 | $39.34 | $39.06 | $39.12 | $38.68 | 588,037 |
2024-10-31 | $39.11 | $39.11 | $38.73 | $39.07 | $38.63 | 883,488 |
2024-10-30 | $39.28 | $39.55 | $39.24 | $39.38 | $38.94 | 499,902 |
2024-10-29 | $39.71 | $39.82 | $39.63 | $39.71 | $39.26 | 877,733 |
2024-10-28 | $39.82 | $39.98 | $39.76 | $39.96 | $39.51 | 443,500 |
2024-10-25 | $39.81 | $39.86 | $39.52 | $39.61 | $39.16 | 428,116 |
2024-10-24 | $39.80 | $39.84 | $39.54 | $39.75 | $39.30 | 486,978 |
2024-10-23 | $39.54 | $39.65 | $39.32 | $39.53 | $39.08 | 498,741 |
2024-10-22 | $39.83 | $39.94 | $39.80 | $39.90 | $39.45 | 979,352 |
2024-10-21 | $40.38 | $40.42 | $40.06 | $40.15 | $39.70 | 395,733 |
2024-10-18 | $40.53 | $40.56 | $40.40 | $40.52 | $40.06 | 364,858 |
2024-10-17 | $40.38 | $40.40 | $40.24 | $40.24 | $39.79 | 433,097 |
2024-10-16 | $40.31 | $40.33 | $40.20 | $40.27 | $39.82 | 518,588 |
2024-10-15 | $40.99 | $40.99 | $40.22 | $40.29 | $39.84 | 556,504 |
2024-10-14 | $40.83 | $41.14 | $40.82 | $41.10 | $40.64 | 296,911 |
2024-10-11 | $40.71 | $40.98 | $40.71 | $40.97 | $40.51 | 652,264 |
2024-10-10 | $40.56 | $40.72 | $40.43 | $40.72 | $40.26 | 470,048 |
2024-10-09 | $40.48 | $40.76 | $40.46 | $40.71 | $40.25 | 477,654 |
2024-10-08 | $40.68 | $40.69 | $40.53 | $40.65 | $40.19 | 480,584 |
2024-10-07 | $40.88 | $40.91 | $40.60 | $40.75 | $40.29 | 382,050 |
2024-10-04 | $40.73 | $40.94 | $40.70 | $40.94 | $40.48 | 513,338 |
2024-10-03 | $40.86 | $40.93 | $40.70 | $40.78 | $40.32 | 1,574,695 |
2024-10-02 | $41.14 | $41.31 | $41.04 | $41.20 | $40.73 | 1,191,511 |
2024-10-01 | $41.43 | $41.44 | $40.97 | $41.23 | $40.76 | 1,051,140 |
2024-09-30 | $41.64 | $41.64 | $41.23 | $41.49 | $41.02 | 2,068,828 |
2024-09-27 | $41.83 | $41.93 | $41.60 | $41.63 | $41.16 | 451,937 |
2024-09-26 | $41.72 | $41.90 | $41.56 | $41.82 | $41.35 | 1,210,279 |
2024-09-25 | $41.22 | $41.22 | $40.96 | $40.99 | $40.53 | 437,930 |
2024-09-24 | $40.97 | $41.17 | $40.88 | $41.16 | $40.70 | 610,484 |
2024-09-23 | $40.64 | $40.78 | $40.60 | $40.75 | $40.29 | 431,534 |
2024-09-20 | $40.72 | $40.72 | $40.42 | $40.53 | $40.53 | 585,169 |
2024-09-19 | $41.00 | $41.12 | $40.73 | $41.04 | $41.04 | 493,362 |
2024-09-18 | $40.40 | $40.71 | $40.14 | $40.19 | $40.19 | 537,547 |
2024-09-17 | $40.59 | $40.61 | $40.27 | $40.39 | $40.39 | 565,809 |
2024-09-16 | $40.49 | $40.64 | $40.37 | $40.60 | $40.60 | 662,243 |
2024-09-13 | $40.30 | $40.48 | $40.28 | $40.34 | $40.34 | 435,310 |
2024-09-12 | $39.89 | $40.24 | $39.77 | $40.24 | $40.24 | 523,233 |
2024-09-11 | $39.72 | $39.92 | $39.25 | $39.89 | $39.89 | 784,236 |
2024-09-10 | $39.64 | $39.64 | $39.27 | $39.61 | $39.61 | 639,011 |
2024-09-09 | $39.63 | $39.84 | $39.60 | $39.69 | $39.69 | 500,451 |
2024-09-06 | $39.98 | $40.09 | $39.32 | $39.37 | $39.37 | 667,647 |
2024-09-05 | $40.08 | $40.17 | $39.89 | $40.04 | $40.04 | 483,651 |
2024-09-04 | $40.14 | $40.42 | $40.14 | $40.24 | $40.24 | 1,240,141 |
2024-09-03 | $40.99 | $41.01 | $40.39 | $40.48 | $40.48 | 533,732 |
2024-08-30 | $41.23 | $41.32 | $40.99 | $41.23 | $41.23 | 725,628 |
2024-08-29 | $41.17 | $41.39 | $41.11 | $41.14 | $41.14 | 703,693 |
2024-08-28 | $41.05 | $41.15 | $40.83 | $40.98 | $40.98 | 503,731 |
2024-08-27 | $40.98 | $41.16 | $40.95 | $41.11 | $41.11 | 649,778 |
2024-08-26 | $41.05 | $41.09 | $40.92 | $41.00 | $41.00 | 1,634,947 |
2024-08-23 | $40.72 | $41.14 | $40.66 | $41.12 | $41.12 | 472,891 |
2024-08-22 | $40.85 | $40.85 | $40.39 | $40.44 | $40.44 | 463,311 |
2024-08-21 | $40.53 | $40.75 | $40.48 | $40.68 | $40.68 | 996,265 |
2024-08-20 | $40.40 | $40.46 | $40.24 | $40.32 | $40.32 | 731,085 |
2024-08-19 | $40.13 | $40.42 | $40.12 | $40.39 | $40.39 | 698,691 |
2024-08-16 | $39.80 | $39.98 | $39.76 | $39.95 | $39.95 | 525,078 |
2024-08-15 | $39.58 | $39.80 | $39.56 | $39.72 | $39.72 | 430,937 |
2024-08-14 | $39.15 | $39.29 | $39.08 | $39.27 | $39.27 | 688,351 |
2024-08-13 | $38.72 | $39.11 | $38.72 | $39.09 | $39.09 | 728,677 |
2024-08-12 | $38.47 | $38.59 | $38.38 | $38.49 | $38.49 | 454,163 |
2024-08-09 | $38.23 | $38.52 | $38.14 | $38.51 | $38.51 | 522,367 |
2024-08-08 | $38.05 | $38.39 | $37.92 | $38.33 | $38.33 | 725,078 |
2024-08-07 | $38.15 | $38.27 | $37.65 | $37.66 | $37.66 | 987,338 |
2024-08-06 | $37.20 | $37.78 | $37.13 | $37.53 | $37.53 | 1,850,330 |
2024-08-05 | $36.90 | $37.61 | $36.87 | $37.37 | $37.37 | 2,459,303 |
2024-08-02 | $38.19 | $38.26 | $37.79 | $38.09 | $38.09 | 1,778,675 |
2024-08-01 | $39.22 | $39.33 | $38.47 | $38.67 | $38.67 | 1,172,363 |
2024-07-31 | $39.50 | $39.69 | $39.39 | $39.51 | $39.51 | 1,932,013 |
2024-07-30 | $38.94 | $38.97 | $38.70 | $38.84 | $38.84 | 709,296 |
2024-07-29 | $38.88 | $38.91 | $38.66 | $38.76 | $38.76 | 448,496 |
2024-07-26 | $38.75 | $39.02 | $38.73 | $38.96 | $38.96 | 978,461 |
2024-07-25 | $38.44 | $38.80 | $38.27 | $38.44 | $38.44 | 2,866,077 |
2024-07-24 | $39.16 | $39.21 | $38.72 | $38.73 | $38.73 | 1,250,997 |
2024-07-23 | $39.38 | $39.39 | $39.26 | $39.27 | $39.27 | 534,742 |
2024-07-22 | $39.47 | $39.62 | $39.41 | $39.60 | $39.60 | 1,294,571 |
2024-07-19 | $39.32 | $39.32 | $39.12 | $39.16 | $39.16 | 623,269 |
2024-07-18 | $39.97 | $39.97 | $39.35 | $39.44 | $39.44 | 725,326 |
2024-07-17 | $39.95 | $40.06 | $39.83 | $39.88 | $39.88 | 1,110,863 |
2024-07-16 | $40.02 | $40.28 | $39.96 | $40.28 | $40.28 | 1,072,130 |
2024-07-15 | $40.45 | $40.45 | $40.12 | $40.16 | $40.16 | 1,154,994 |
2024-07-12 | $40.36 | $40.68 | $40.28 | $40.51 | $40.51 | 634,874 |
2024-07-11 | $40.24 | $40.32 | $40.03 | $40.04 | $40.04 | 850,194 |
2024-07-10 | $39.66 | $40.01 | $39.65 | $40.00 | $40.00 | 795,396 |
2024-07-09 | $39.57 | $39.57 | $39.31 | $39.39 | $39.39 | 834,380 |
2024-07-08 | $39.70 | $39.73 | $39.46 | $39.50 | $39.50 | 701,479 |
2024-07-05 | $39.77 | $39.89 | $39.41 | $39.66 | $39.66 | 793,786 |
2024-07-03 | $39.38 | $39.57 | $39.36 | $39.50 | $39.50 | 693,612 |
2024-07-02 | $38.88 | $39.15 | $38.82 | $39.12 | $39.12 | 825,439 |
2024-07-01 | $39.23 | $39.34 | $38.94 | $39.06 | $39.06 | 673,492 |
2024-06-28 | $39.03 | $39.18 | $38.88 | $39.05 | $39.05 | 878,401 |
2024-06-27 | $39.13 | $39.20 | $38.97 | $39.06 | $39.06 | 775,383 |
2024-06-26 | $39.02 | $39.12 | $38.94 | $39.04 | $39.04 | 2,953,427 |
2024-06-25 | $39.25 | $39.41 | $39.21 | $39.36 | $39.36 | 756,144 |
2024-06-24 | $39.27 | $39.46 | $39.22 | $39.25 | $39.25 | 718,310 |
2024-06-21 | $38.93 | $39.05 | $38.85 | $38.99 | $38.99 | 830,916 |
2024-06-20 | $39.17 | $39.33 | $39.13 | $39.25 | $39.25 | 1,101,632 |
2024-06-18 | $39.08 | $39.28 | $39.06 | $39.25 | $39.25 | 1,186,140 |
2024-06-17 | $38.84 | $39.08 | $38.70 | $39.06 | $39.06 | 1,076,707 |
2024-06-14 | $38.83 | $38.94 | $38.65 | $38.90 | $38.90 | 1,820,759 |
2024-06-13 | $39.56 | $39.57 | $39.17 | $39.33 | $39.33 | 733,058 |
2024-06-12 | $39.96 | $40.08 | $39.74 | $39.81 | $39.81 | 1,277,946 |
2024-06-11 | $39.25 | $39.36 | $39.06 | $39.27 | $39.27 | 550,633 |
2024-06-10 | $40.01 | $40.30 | $39.94 | $40.26 | $39.63 | 476,009 |
2024-06-07 | $40.34 | $40.48 | $40.19 | $40.21 | $39.58 | 1,205,117 |
2024-06-06 | $40.58 | $40.69 | $40.53 | $40.69 | $40.05 | 525,864 |
2024-06-05 | $40.42 | $40.53 | $40.19 | $40.52 | $39.88 | 697,780 |
2024-06-04 | $40.04 | $40.13 | $39.90 | $40.09 | $39.46 | 726,026 |
2024-06-03 | $40.11 | $40.21 | $39.90 | $40.08 | $39.45 | 691,256 |
2024-05-31 | $39.90 | $39.99 | $39.63 | $39.96 | $39.33 | 567,804 |
2024-05-30 | $39.54 | $39.71 | $39.52 | $39.63 | $39.01 | 583,598 |
2024-05-29 | $39.46 | $39.52 | $39.30 | $39.31 | $38.69 | 904,346 |
2024-05-28 | $40.14 | $40.14 | $39.81 | $39.95 | $39.32 | 555,046 |
2024-05-24 | $39.89 | $40.09 | $39.86 | $40.04 | $40.04 | 503,298 |
2024-05-23 | $40.28 | $40.28 | $39.63 | $39.72 | $39.72 | 997,165 |
2024-05-22 | $40.00 | $40.00 | $39.72 | $39.84 | $39.84 | 1,024,820 |
2024-05-21 | $40.10 | $40.24 | $40.10 | $40.20 | $40.20 | 417,597 |
2024-05-20 | $40.25 | $40.40 | $40.25 | $40.28 | $40.28 | 859,472 |
2024-05-17 | $40.06 | $40.24 | $40.04 | $40.22 | $40.22 | 517,883 |
2024-05-16 | $40.21 | $40.25 | $40.10 | $40.12 | $40.12 | 749,023 |
2024-05-15 | $39.93 | $40.17 | $39.81 | $40.16 | $40.16 | 835,913 |
2024-05-14 | $39.67 | $39.77 | $39.59 | $39.76 | $39.76 | 505,306 |
2024-05-13 | $39.63 | $39.68 | $39.53 | $39.56 | $39.56 | 443,789 |
2024-05-10 | $39.71 | $39.73 | $39.58 | $39.63 | $39.63 | 499,187 |
2024-05-09 | $39.21 | $39.51 | $39.21 | $39.51 | $39.51 | 634,659 |
2024-05-08 | $39.02 | $39.20 | $39.02 | $39.15 | $39.15 | 762,045 |
2024-05-07 | $39.17 | $39.24 | $39.07 | $39.13 | $39.13 | 577,744 |
2024-05-06 | $38.85 | $39.01 | $38.83 | $38.98 | $38.98 | 1,646,651 |
2024-05-03 | $38.75 | $38.80 | $38.44 | $38.68 | $38.68 | 683,048 |
2024-05-02 | $38.13 | $38.32 | $37.92 | $38.24 | $38.24 | 907,483 |
2024-05-01 | $37.89 | $38.24 | $37.65 | $37.75 | $37.75 | 1,709,668 |
2024-04-30 | $38.28 | $38.41 | $37.88 | $37.89 | $37.89 | 695,496 |
2024-04-29 | $38.44 | $38.55 | $38.37 | $38.49 | $38.49 | 575,190 |
2024-04-26 | $38.25 | $38.47 | $38.25 | $38.39 | $38.39 | 925,715 |
2024-04-25 | $37.70 | $38.19 | $37.65 | $38.12 | $38.12 | 1,734,051 |
2024-04-24 | $38.50 | $38.52 | $38.15 | $38.30 | $38.30 | 1,239,765 |
2024-04-23 | $38.17 | $38.51 | $38.14 | $38.46 | $38.46 | 870,686 |
2024-04-22 | $37.81 | $38.15 | $37.74 | $38.01 | $38.01 | 1,028,088 |
2024-04-19 | $37.70 | $37.86 | $37.52 | $37.62 | $37.62 | 2,100,466 |
2024-04-18 | $37.85 | $37.96 | $37.64 | $37.71 | $37.71 | 1,629,357 |
2024-04-17 | $38.16 | $38.16 | $37.71 | $37.90 | $37.90 | 3,783,927 |
2024-04-16 | $37.94 | $38.10 | $37.76 | $37.94 | $37.94 | 1,685,826 |
2024-04-15 | $38.79 | $38.81 | $38.14 | $38.22 | $38.22 | 1,435,822 |
2024-04-12 | $38.58 | $38.71 | $38.24 | $38.31 | $38.31 | 1,114,971 |
2024-04-11 | $39.01 | $39.02 | $38.54 | $38.97 | $38.97 | 1,488,662 |
2024-04-10 | $38.69 | $38.95 | $38.63 | $38.82 | $38.82 | 2,102,806 |
2024-04-09 | $39.40 | $39.47 | $39.03 | $39.28 | $39.28 | 2,755,127 |
2024-04-08 | $39.27 | $39.33 | $39.18 | $39.26 | $39.26 | 1,245,743 |
2024-04-05 | $38.90 | $39.18 | $38.85 | $39.07 | $39.07 | 1,724,427 |
2024-04-04 | $39.60 | $39.60 | $38.92 | $38.97 | $38.97 | 933,582 |
2024-04-03 | $39.08 | $39.45 | $39.08 | $39.37 | $39.37 | 1,286,226 |
2024-04-02 | $39.17 | $39.23 | $39.09 | $39.23 | $39.23 | 1,396,857 |
2024-04-01 | $39.62 | $39.78 | $39.51 | $39.58 | $39.58 | 989,941 |
2024-03-28 | $39.59 | $39.71 | $39.59 | $39.66 | $39.66 | 1,234,570 |
2024-03-27 | $39.55 | $39.74 | $39.49 | $39.73 | $39.73 | 986,238 |
2024-03-26 | $39.64 | $39.66 | $39.46 | $39.47 | $39.47 | 1,067,020 |
2024-03-25 | $39.41 | $39.61 | $39.41 | $39.45 | $39.45 | 757,221 |
2024-03-22 | $39.60 | $39.62 | $39.48 | $39.52 | $39.52 | 844,326 |
2024-03-21 | $39.82 | $39.89 | $39.72 | $39.72 | $39.72 | 902,219 |
2024-03-20 | $39.38 | $39.83 | $39.32 | $39.81 | $39.81 | 1,084,277 |
2024-03-19 | $39.32 | $39.50 | $39.21 | $39.34 | $39.34 | 912,303 |
2024-03-18 | $39.46 | $39.50 | $39.31 | $39.32 | $39.32 | 1,306,274 |
2024-03-15 | $39.51 | $39.55 | $39.31 | $39.43 | $39.43 | 1,474,176 |
2024-03-14 | $39.84 | $39.84 | $39.37 | $39.54 | $39.54 | 1,079,174 |
2024-03-13 | $39.83 | $39.89 | $39.76 | $39.82 | $39.82 | 991,658 |
2024-03-12 | $39.49 | $39.79 | $39.30 | $39.78 | $39.78 | 857,976 |
2024-03-11 | $39.41 | $39.44 | $39.24 | $39.42 | $39.42 | 1,158,211 |
2024-03-08 | $39.96 | $39.97 | $39.51 | $39.56 | $39.56 | 1,307,317 |
2024-03-07 | $39.65 | $39.92 | $39.59 | $39.86 | $39.86 | 993,407 |
2024-03-06 | $39.22 | $39.38 | $39.12 | $39.25 | $39.25 | 830,386 |
2024-03-05 | $38.96 | $39.06 | $38.67 | $38.80 | $38.80 | 761,255 |
2024-03-04 | $38.94 | $39.10 | $38.92 | $39.03 | $39.03 | 1,276,156 |
2024-03-01 | $38.79 | $39.11 | $38.63 | $39.10 | $39.10 | 3,124,830 |
2024-02-29 | $38.73 | $38.80 | $38.48 | $38.67 | $38.67 | 749,421 |
2024-02-28 | $38.57 | $38.63 | $38.50 | $38.56 | $38.56 | 892,317 |
2024-02-27 | $38.74 | $38.84 | $38.70 | $38.81 | $38.81 | 1,213,571 |
2024-02-26 | $38.88 | $38.88 | $38.73 | $38.81 | $38.81 | 3,700,613 |
2024-02-23 | $38.92 | $38.97 | $38.81 | $38.89 | $38.89 | 1,016,263 |
2024-02-22 | $38.72 | $38.91 | $38.67 | $38.88 | $38.88 | 839,799 |
2024-02-21 | $38.26 | $38.42 | $38.22 | $38.40 | $38.40 | 794,981 |
2024-02-20 | $38.46 | $38.48 | $38.22 | $38.32 | $38.32 | 903,650 |
2024-02-16 | $38.25 | $38.49 | $38.19 | $38.30 | $38.30 | 926,509 |
2024-02-15 | $37.96 | $38.24 | $37.96 | $38.23 | $38.23 | 1,348,824 |
2024-02-14 | $37.45 | $37.70 | $37.39 | $37.70 | $37.70 | 1,094,308 |
2024-02-13 | $37.29 | $37.35 | $37.00 | $37.13 | $37.13 | 974,595 |
2024-02-12 | $37.71 | $37.90 | $37.71 | $37.76 | $37.76 | 3,799,793 |
2024-02-09 | $37.60 | $37.79 | $37.51 | $37.75 | $37.75 | 1,377,378 |
2024-02-08 | $37.55 | $37.55 | $37.43 | $37.53 | $37.53 | 970,075 |
2024-02-07 | $37.54 | $37.62 | $37.49 | $37.57 | $37.57 | 694,661 |
2024-02-06 | $37.33 | $37.60 | $37.32 | $37.59 | $37.59 | 903,041 |
2024-02-05 | $37.27 | $37.39 | $37.08 | $37.32 | $37.32 | 969,313 |
2024-02-02 | $37.53 | $37.55 | $37.37 | $37.54 | $37.54 | 1,269,600 |
2024-02-01 | $37.53 | $37.87 | $37.49 | $37.85 | $37.85 | 1,196,218 |
2024-01-31 | $37.74 | $37.85 | $37.33 | $37.41 | $37.41 | 1,340,000 |
2024-01-30 | $37.58 | $37.62 | $37.42 | $37.59 | $37.59 | 683,653 |
2024-01-29 | $37.35 | $37.65 | $37.32 | $37.63 | $37.63 | 1,740,152 |
2024-01-26 | $37.42 | $37.48 | $37.36 | $37.41 | $37.41 | 803,813 |
2024-01-25 | $37.10 | $37.16 | $36.94 | $37.16 | $37.16 | 1,265,223 |
2024-01-24 | $37.11 | $37.23 | $36.96 | $36.98 | $36.98 | 1,160,765 |
2024-01-23 | $36.50 | $36.64 | $36.44 | $36.62 | $36.62 | 784,983 |
2024-01-22 | $36.69 | $36.80 | $36.61 | $36.68 | $36.68 | 892,477 |
2024-01-19 | $36.42 | $36.62 | $36.28 | $36.61 | $36.61 | 905,411 |
2024-01-18 | $36.28 | $36.49 | $36.21 | $36.49 | $36.49 | 1,177,510 |
2024-01-17 | $36.04 | $36.15 | $35.86 | $36.14 | $36.14 | 870,045 |
2024-01-16 | $36.63 | $36.69 | $36.40 | $36.48 | $36.48 | 891,363 |
2024-01-12 | $37.18 | $37.26 | $37.01 | $37.07 | $37.07 | 749,169 |
2024-01-11 | $37.00 | $37.07 | $36.59 | $36.93 | $36.93 | 689,963 |
2024-01-10 | $36.85 | $37.03 | $36.84 | $36.98 | $36.98 | 771,138 |
2024-01-09 | $36.76 | $36.86 | $36.70 | $36.78 | $36.78 | 976,058 |
2024-01-08 | $36.75 | $37.10 | $36.74 | $37.10 | $37.10 | 863,325 |
2024-01-05 | $36.67 | $37.04 | $36.65 | $36.73 | $36.73 | 964,523 |
2024-01-04 | $36.69 | $36.98 | $36.69 | $36.84 | $36.84 | 734,471 |
2024-01-03 | $36.65 | $36.88 | $36.57 | $36.79 | $36.79 | 973,876 |
2024-01-02 | $37.11 | $37.21 | $36.98 | $37.03 | $37.03 | 737,000 |
2023-12-29 | $37.58 | $37.69 | $37.46 | $37.56 | $37.56 | 631,767 |
2023-12-28 | $37.63 | $37.74 | $37.50 | $37.50 | $37.50 | 1,140,858 |
2023-12-27 | $37.48 | $37.68 | $37.47 | $37.66 | $37.66 | 766,150 |
2023-12-26 | $37.32 | $37.52 | $37.32 | $37.47 | $37.47 | 947,259 |
2023-12-22 | $37.30 | $37.36 | $37.14 | $37.25 | $37.25 | 921,202 |
2023-12-21 | $37.03 | $37.21 | $36.93 | $37.20 | $37.20 | 662,770 |
2023-12-20 | $37.01 | $37.11 | $36.58 | $36.59 | $36.59 | 1,816,197 |
2023-12-19 | $37.20 | $37.39 | $37.20 | $37.37 | $37.00 | 853,854 |
2023-12-18 | $37.06 | $37.13 | $36.90 | $37.01 | $36.64 | 707,348 |
2023-12-15 | $37.02 | $37.12 | $36.86 | $36.87 | $36.87 | 564,418 |
2023-12-14 | $37.10 | $37.31 | $37.03 | $37.17 | $37.17 | 863,994 |
2023-12-13 | $36.41 | $36.94 | $36.26 | $36.91 | $36.91 | 3,814,364 |
2023-12-12 | $36.23 | $36.33 | $36.10 | $36.32 | $36.32 | 1,000,103 |
2023-12-11 | $36.08 | $36.24 | $36.04 | $36.22 | $36.22 | 573,270 |
2023-12-08 | $35.91 | $36.19 | $35.91 | $36.12 | $36.12 | 484,895 |
2023-12-07 | $35.91 | $36.07 | $35.79 | $36.00 | $36.00 | 756,889 |
2023-12-06 | $36.12 | $36.16 | $35.82 | $35.82 | $35.82 | 453,676 |
2023-12-05 | $35.80 | $35.90 | $35.71 | $35.80 | $35.80 | 826,118 |
2023-12-04 | $35.86 | $35.99 | $35.77 | $35.93 | $35.93 | 731,281 |
2023-12-01 | $35.73 | $36.19 | $35.73 | $36.16 | $36.16 | 664,732 |
2023-11-30 | $35.78 | $35.86 | $35.65 | $35.76 | $35.76 | 1,081,658 |
2023-11-29 | $35.83 | $35.95 | $35.71 | $35.81 | $35.81 | 671,184 |
2023-11-28 | $35.61 | $35.83 | $35.58 | $35.71 | $35.71 | 803,346 |
2023-11-27 | $35.85 | $35.87 | $35.72 | $35.80 | $35.80 | 1,007,919 |
2023-11-24 | $35.76 | $35.95 | $35.76 | $35.94 | $35.94 | 312,840 |
2023-11-22 | $35.62 | $35.69 | $35.46 | $35.65 | $35.65 | 1,100,372 |
2023-11-21 | $35.68 | $35.71 | $35.53 | $35.57 | $35.57 | 838,918 |
2023-11-20 | $35.49 | $35.72 | $35.45 | $35.66 | $35.66 | 1,034,932 |
2023-11-17 | $35.30 | $35.46 | $35.24 | $35.44 | $35.44 | 785,731 |
2023-11-16 | $34.97 | $35.15 | $34.90 | $35.04 | $35.04 | 1,113,041 |
2023-11-15 | $35.16 | $35.26 | $35.03 | $35.05 | $35.05 | 851,226 |
2023-11-14 | $34.83 | $35.16 | $34.81 | $35.10 | $35.10 | 1,090,235 |
2023-11-13 | $33.97 | $34.29 | $33.92 | $34.24 | $34.24 | 844,886 |
2023-11-10 | $33.94 | $34.18 | $33.70 | $34.16 | $34.16 | 860,034 |
2023-11-09 | $34.26 | $34.40 | $33.98 | $33.99 | $33.99 | 743,292 |
2023-11-08 | $33.95 | $34.08 | $33.83 | $33.97 | $33.97 | 1,068,425 |
2023-11-07 | $33.83 | $33.91 | $33.74 | $33.82 | $33.82 | 817,372 |
2023-11-06 | $34.12 | $34.15 | $33.96 | $34.06 | $34.06 | 1,087,916 |
2023-11-03 | $34.14 | $34.28 | $34.04 | $34.17 | $34.17 | 1,262,311 |
2023-11-02 | $33.80 | $33.92 | $33.72 | $33.90 | $33.90 | 1,856,403 |
2023-11-01 | $32.90 | $33.18 | $32.84 | $33.17 | $33.17 | 1,049,007 |
2023-10-31 | $32.83 | $32.92 | $32.68 | $32.86 | $32.86 | 1,150,279 |
2023-10-30 | $32.77 | $32.88 | $32.66 | $32.86 | $32.86 | 1,162,855 |
2023-10-27 | $32.66 | $32.70 | $32.28 | $32.36 | $32.36 | 1,401,501 |
2023-10-26 | $32.63 | $32.71 | $32.39 | $32.51 | $32.51 | 1,673,992 |
2023-10-25 | $32.81 | $32.99 | $32.65 | $32.72 | $32.72 | 1,018,847 |
2023-10-24 | $32.84 | $32.97 | $32.77 | $32.95 | $32.95 | 1,057,318 |
2023-10-23 | $32.66 | $33.01 | $32.50 | $32.77 | $32.77 | 1,033,037 |
2023-10-20 | $32.98 | $33.03 | $32.73 | $32.76 | $32.76 | 1,718,239 |
2023-10-19 | $33.25 | $33.41 | $32.99 | $33.07 | $33.07 | 1,056,474 |
2023-10-18 | $33.62 | $33.70 | $33.32 | $33.38 | $33.38 | 752,943 |
2023-10-17 | $33.63 | $34.06 | $33.60 | $33.92 | $33.92 | 1,337,470 |
2023-10-16 | $33.74 | $33.94 | $33.68 | $33.93 | $33.93 | 816,709 |
2023-10-13 | $33.93 | $34.03 | $33.65 | $33.73 | $33.73 | 1,945,936 |
2023-10-12 | $34.25 | $34.25 | $33.79 | $33.93 | $33.93 | 1,655,678 |
2023-10-11 | $34.21 | $34.26 | $33.99 | $34.19 | $34.19 | 1,296,550 |
2023-10-10 | $33.87 | $34.14 | $33.87 | $33.99 | $33.99 | 1,353,606 |
2023-10-09 | $33.25 | $33.58 | $33.24 | $33.53 | $33.53 | 1,579,798 |
2023-10-06 | $33.12 | $33.68 | $32.95 | $33.58 | $33.58 | 1,436,693 |
2023-10-05 | $33.05 | $33.21 | $32.94 | $33.17 | $33.17 | 1,987,958 |
2023-10-04 | $32.93 | $32.98 | $32.62 | $32.89 | $32.89 | 1,488,039 |
2023-10-03 | $32.88 | $32.98 | $32.62 | $32.74 | $32.74 | 1,963,542 |
2023-10-02 | $33.37 | $33.39 | $32.99 | $33.12 | $33.12 | 1,300,100 |
2023-09-29 | $34.08 | $34.08 | $33.56 | $33.61 | $33.61 | 1,415,696 |
2023-09-28 | $33.40 | $33.76 | $33.37 | $33.64 | $33.64 | 2,151,623 |
2023-09-27 | $33.57 | $33.59 | $33.09 | $33.33 | $33.33 | 1,879,061 |
2023-09-26 | $33.63 | $33.71 | $33.41 | $33.45 | $33.45 | 4,432,836 |
2023-09-25 | $33.70 | $33.89 | $33.64 | $33.85 | $33.85 | 1,374,454 |
2023-09-22 | $34.10 | $34.28 | $33.95 | $33.98 | $33.98 | 876,830 |
2023-09-21 | $34.24 | $34.27 | $33.93 | $33.94 | $33.94 | 2,109,139 |
2023-09-20 | $34.82 | $35.00 | $34.56 | $34.56 | $34.56 | 1,119,081 |
2023-09-19 | $34.69 | $34.79 | $34.55 | $34.68 | $34.68 | 1,818,944 |
2023-09-18 | $34.70 | $34.80 | $34.61 | $34.73 | $34.73 | 785,767 |
2023-09-15 | $35.06 | $35.15 | $34.86 | $34.88 | $34.88 | 1,522,071 |
2023-09-14 | $34.79 | $35.00 | $34.76 | $34.96 | $34.96 | 876,577 |
2023-09-13 | $34.49 | $34.59 | $34.39 | $34.46 | $34.46 | 723,248 |
2023-09-12 | $34.56 | $34.75 | $34.56 | $34.62 | $34.62 | 620,800 |
2023-09-11 | $34.74 | $34.88 | $34.66 | $34.83 | $34.83 | 735,078 |
2023-09-08 | $34.51 | $34.62 | $34.47 | $34.49 | $34.49 | 608,417 |
2023-09-07 | $34.51 | $34.57 | $34.38 | $34.51 | $34.51 | 537,017 |
2023-09-06 | $34.75 | $34.83 | $34.53 | $34.67 | $34.67 | 607,142 |
2023-09-05 | $34.96 | $34.97 | $34.75 | $34.75 | $34.75 | 633,136 |
2023-09-01 | $35.35 | $35.42 | $34.95 | $35.06 | $35.06 | 830,115 |
2023-08-31 | $35.21 | $35.23 | $34.92 | $35.03 | $35.03 | 640,457 |
2023-08-30 | $35.28 | $35.43 | $35.22 | $35.31 | $35.31 | 1,344,097 |
2023-08-29 | $34.76 | $35.31 | $34.71 | $35.28 | $35.28 | 595,256 |
2023-08-28 | $34.67 | $34.80 | $34.65 | $34.76 | $34.76 | 638,535 |
2023-08-25 | $34.42 | $34.54 | $34.09 | $34.42 | $34.42 | 583,563 |
2023-08-24 | $34.58 | $34.65 | $34.21 | $34.23 | $34.23 | 935,610 |
2023-08-23 | $34.45 | $34.78 | $34.45 | $34.74 | $34.74 | 895,572 |
2023-08-22 | $34.55 | $34.55 | $34.27 | $34.32 | $34.32 | 1,399,971 |
2023-08-21 | $34.50 | $34.50 | $34.25 | $34.46 | $34.46 | 1,056,854 |
2023-08-18 | $34.05 | $34.37 | $34.00 | $34.30 | $34.30 | 821,991 |
2023-08-17 | $34.72 | $34.75 | $34.30 | $34.35 | $34.35 | 2,285,371 |
2023-08-16 | $34.82 | $34.98 | $34.66 | $34.67 | $34.67 | 924,123 |
2023-08-15 | $35.11 | $35.14 | $34.83 | $34.87 | $34.87 | 719,526 |
2023-08-14 | $35.14 | $35.38 | $35.03 | $35.33 | $35.33 | 799,406 |
2023-08-11 | $35.43 | $35.58 | $35.37 | $35.46 | $35.46 | 595,789 |
2023-08-10 | $35.94 | $36.17 | $35.68 | $35.73 | $35.73 | 1,090,099 |
2023-08-09 | $35.65 | $35.73 | $35.55 | $35.60 | $35.60 | 770,717 |
2023-08-08 | $35.36 | $35.59 | $35.28 | $35.59 | $35.59 | 707,373 |
2023-08-07 | $35.50 | $35.60 | $35.34 | $35.60 | $35.60 | 698,639 |
2023-08-04 | $35.35 | $35.63 | $35.24 | $35.27 | $35.27 | 1,278,702 |
2023-08-03 | $35.08 | $35.38 | $35.06 | $35.20 | $35.20 | 6,375,891 |
2023-08-02 | $35.50 | $35.66 | $35.30 | $35.33 | $35.33 | 1,347,413 |
2023-08-01 | $36.10 | $36.18 | $35.94 | $36.06 | $36.06 | 975,293 |
2023-07-31 | $36.52 | $36.62 | $36.42 | $36.49 | $36.49 | 685,550 |
2023-07-28 | $36.44 | $36.57 | $36.36 | $36.44 | $36.44 | 864,147 |
2023-07-27 | $36.57 | $36.58 | $36.16 | $36.21 | $36.21 | 771,413 |
2023-07-26 | $35.97 | $36.32 | $35.92 | $36.24 | $36.24 | 898,224 |
2023-07-25 | $36.13 | $36.35 | $36.13 | $36.23 | $36.23 | 1,005,726 |
2023-07-24 | $36.12 | $36.23 | $36.06 | $36.15 | $36.15 | 535,880 |
2023-07-21 | $36.24 | $36.28 | $36.12 | $36.23 | $36.23 | 1,160,896 |
2023-07-20 | $36.22 | $36.29 | $36.01 | $36.06 | $36.06 | 955,236 |
2023-07-19 | $36.38 | $36.43 | $36.18 | $36.28 | $36.28 | 1,029,888 |
2023-07-18 | $36.21 | $36.42 | $36.16 | $36.41 | $36.41 | 788,702 |
2023-07-17 | $36.15 | $36.31 | $36.05 | $36.25 | $36.25 | 772,462 |
2023-07-14 | $36.53 | $36.55 | $36.34 | $36.37 | $36.37 | 1,059,059 |
2023-07-13 | $36.24 | $36.46 | $36.17 | $36.41 | $36.41 | 1,313,148 |
2023-07-12 | $35.56 | $35.81 | $35.50 | $35.77 | $35.77 | 2,074,563 |
2023-07-11 | $34.94 | $35.08 | $34.83 | $35.07 | $35.07 | 818,858 |
2023-07-10 | $34.58 | $34.79 | $34.58 | $34.79 | $34.79 | 1,294,899 |
2023-07-07 | $34.50 | $34.83 | $34.42 | $34.67 | $34.67 | 1,249,449 |
2023-07-06 | $34.61 | $34.61 | $34.29 | $34.48 | $34.48 | 1,202,302 |
2023-07-05 | $35.29 | $35.29 | $35.08 | $35.12 | $35.12 | 750,013 |
2023-07-03 | $35.53 | $35.63 | $35.51 | $35.59 | $35.59 | 651,946 |
2023-06-30 | $35.45 | $35.62 | $35.38 | $35.60 | $35.60 | 1,451,407 |
2023-06-29 | $35.04 | $35.15 | $34.99 | $35.15 | $35.15 | 926,888 |
2023-06-28 | $35.19 | $35.27 | $35.10 | $35.20 | $35.20 | 1,134,280 |
2023-06-27 | $34.97 | $35.26 | $34.87 | $35.24 | $35.24 | 1,214,121 |
2023-06-26 | $34.83 | $34.96 | $34.83 | $34.89 | $34.89 | 912,514 |
2023-06-23 | $34.75 | $34.88 | $34.69 | $34.80 | $34.80 | 1,023,430 |
2023-06-22 | $35.17 | $35.29 | $35.13 | $35.28 | $35.28 | 815,601 |
2023-06-21 | $35.31 | $35.53 | $35.26 | $35.44 | $35.44 | 1,149,709 |
2023-06-20 | $35.59 | $35.59 | $35.35 | $35.48 | $35.48 | 928,725 |
2023-06-16 | $36.29 | $36.29 | $36.00 | $36.02 | $36.02 | 1,179,529 |
2023-06-15 | $35.67 | $36.14 | $35.66 | $36.10 | $36.10 | 1,026,105 |
2023-06-14 | $35.74 | $35.85 | $35.46 | $35.67 | $35.67 | 1,145,409 |
2023-06-13 | $35.55 | $35.64 | $35.48 | $35.57 | $35.57 | 1,439,335 |
2023-06-12 | $35.21 | $35.23 | $35.07 | $35.21 | $35.21 | 1,173,764 |
2023-06-09 | $35.10 | $35.12 | $34.99 | $35.05 | $35.05 | 1,150,935 |
2023-06-08 | $34.96 | $35.15 | $34.92 | $35.14 | $35.14 | 1,212,932 |
2023-06-07 | $35.02 | $35.15 | $34.78 | $34.80 | $34.80 | 1,026,362 |
2023-06-06 | $35.41 | $35.64 | $35.39 | $35.63 | $35.14 | 1,207,253 |
2023-06-05 | $35.55 | $35.55 | $35.36 | $35.38 | $35.38 | 4,141,000 |
2023-06-02 | $35.55 | $35.62 | $35.46 | $35.60 | $35.60 | 8,218,219 |
2023-06-01 | $34.83 | $35.16 | $34.80 | $35.11 | $35.11 | 9,402,307 |
2023-05-31 | $34.75 | $34.80 | $34.46 | $34.71 | $34.71 | 847,021 |
2023-05-30 | $35.35 | $35.35 | $34.96 | $35.06 | $35.06 | 2,164,384 |
2023-05-26 | $35.22 | $35.47 | $35.21 | $35.44 | $35.44 | 1,194,443 |
2023-05-25 | $34.97 | $35.01 | $34.80 | $34.98 | $34.98 | 1,900,097 |
2023-05-24 | $35.09 | $35.10 | $34.89 | $34.92 | $34.92 | 1,179,644 |
2023-05-23 | $35.76 | $35.76 | $35.43 | $35.46 | $35.46 | 1,101,793 |
2023-05-22 | $36.01 | $36.17 | $36.01 | $36.10 | $36.10 | 882,760 |
2023-05-19 | $36.06 | $36.20 | $36.01 | $36.11 | $36.11 | 1,018,108 |
2023-05-18 | $35.78 | $35.85 | $35.64 | $35.84 | $35.84 | 1,023,289 |
2023-05-17 | $35.77 | $35.87 | $35.58 | $35.84 | $35.84 | 1,410,027 |
2023-05-16 | $35.87 | $35.92 | $35.67 | $35.68 | $35.68 | 1,158,412 |
2023-05-15 | $35.93 | $36.09 | $35.87 | $36.09 | $36.09 | 781,629 |
2023-05-12 | $35.93 | $35.94 | $35.65 | $35.77 | $35.77 | 577,422 |
2023-05-11 | $35.77 | $35.87 | $35.63 | $35.86 | $35.86 | 1,937,054 |
2023-05-10 | $36.13 | $36.13 | $35.75 | $36.00 | $36.00 | 1,598,389 |
2023-05-09 | $35.93 | $36.14 | $35.89 | $36.09 | $36.09 | 774,628 |
2023-05-08 | $36.42 | $36.45 | $36.27 | $36.35 | $36.35 | 834,906 |
2023-05-05 | $35.90 | $36.32 | $35.86 | $36.27 | $36.27 | 547,979 |
2023-05-04 | $35.74 | $35.89 | $35.64 | $35.77 | $35.77 | 1,592,291 |
2023-05-03 | $35.93 | $36.15 | $35.86 | $35.86 | $35.86 | 1,082,447 |
2023-05-02 | $35.78 | $35.82 | $35.56 | $35.79 | $35.79 | 1,322,284 |
2023-05-01 | $36.26 | $36.36 | $36.18 | $36.20 | $36.20 | 1,403,263 |
2023-04-28 | $35.94 | $36.27 | $35.94 | $36.27 | $36.27 | 688,548 |
2023-04-27 | $35.85 | $36.11 | $35.78 | $36.09 | $36.09 | 1,006,731 |
2023-04-26 | $35.87 | $35.89 | $35.63 | $35.68 | $35.68 | 999,173 |
2023-04-25 | $36.14 | $36.15 | $35.74 | $35.76 | $35.76 | 1,299,338 |
2023-04-24 | $36.26 | $36.33 | $36.21 | $36.32 | $36.32 | 1,513,780 |
2023-04-21 | $36.09 | $36.26 | $35.92 | $36.24 | $36.24 | 1,183,980 |
2023-04-20 | $35.94 | $36.14 | $35.94 | $36.03 | $36.03 | 1,145,164 |
2023-04-19 | $35.97 | $36.10 | $35.95 | $36.00 | $36.00 | 4,730,766 |
2023-04-18 | $36.20 | $36.26 | $36.14 | $36.23 | $36.23 | 4,076,533 |
2023-04-17 | $36.00 | $36.08 | $35.87 | $36.04 | $36.04 | 1,021,695 |
2023-04-14 | $36.24 | $36.34 | $35.98 | $36.15 | $36.15 | 1,067,942 |
2023-04-13 | $36.17 | $36.37 | $36.13 | $36.33 | $36.33 | 1,188,304 |
2023-04-12 | $35.87 | $36.04 | $35.72 | $35.84 | $35.84 | 868,885 |
2023-04-11 | $35.51 | $35.66 | $35.51 | $35.59 | $35.59 | 552,254 |
2023-04-10 | $35.17 | $35.43 | $35.15 | $35.43 | $35.43 | 804,933 |
2023-04-06 | $35.21 | $35.48 | $35.21 | $35.40 | $35.40 | 1,512,925 |
2023-04-05 | $35.37 | $35.43 | $35.19 | $35.32 | $35.32 | 1,768,746 |
2023-04-04 | $35.53 | $35.65 | $35.41 | $35.49 | $35.49 | 1,026,785 |
2023-04-03 | $35.29 | $35.52 | $35.27 | $35.51 | $35.51 | 845,557 |
2023-03-31 | $35.21 | $35.36 | $35.20 | $35.30 | $35.30 | 1,233,244 |
2023-03-30 | $35.11 | $35.14 | $35.01 | $35.11 | $35.11 | 1,236,500 |
2023-03-29 | $34.60 | $34.74 | $34.56 | $34.71 | $34.71 | 1,097,619 |
2023-03-28 | $34.24 | $34.31 | $34.15 | $34.26 | $34.26 | 773,693 |
2023-03-27 | $34.12 | $34.28 | $34.07 | $34.25 | $34.25 | 613,939 |
2023-03-24 | $33.85 | $34.02 | $33.68 | $34.02 | $34.02 | 686,928 |
2023-03-23 | $34.19 | $34.53 | $33.91 | $34.04 | $34.04 | 736,094 |
2023-03-22 | $34.07 | $34.49 | $33.90 | $33.91 | $33.91 | 545,509 |
2023-03-21 | $33.99 | $34.07 | $33.79 | $34.05 | $34.05 | 476,298 |
2023-03-20 | $33.38 | $33.64 | $33.35 | $33.63 | $33.63 | 726,698 |
2023-03-17 | $33.05 | $33.15 | $32.84 | $32.98 | $32.98 | 929,746 |
2023-03-16 | $32.59 | $33.32 | $32.58 | $33.32 | $33.32 | 1,057,895 |
2023-03-15 | $32.67 | $32.87 | $32.39 | $32.77 | $32.77 | 1,991,045 |
2023-03-14 | $33.73 | $33.85 | $33.59 | $33.81 | $33.81 | 935,154 |
2023-03-13 | $33.16 | $33.63 | $33.13 | $33.37 | $33.37 | 1,808,146 |
2023-03-10 | $33.79 | $33.88 | $33.41 | $33.44 | $33.44 | 802,488 |
2023-03-09 | $33.99 | $34.14 | $33.65 | $33.65 | $33.65 | 440,659 |
2023-03-08 | $33.84 | $34.05 | $33.81 | $33.96 | $33.96 | 647,906 |
2023-03-07 | $34.40 | $34.42 | $33.80 | $33.85 | $33.85 | 934,335 |
2023-03-06 | $34.54 | $34.64 | $34.45 | $34.49 | $34.49 | 632,934 |
2023-03-03 | $34.39 | $34.68 | $34.26 | $34.66 | $34.66 | 1,042,769 |
2023-03-02 | $33.94 | $34.29 | $33.87 | $34.26 | $34.26 | 771,399 |
2023-03-01 | $34.16 | $34.21 | $33.96 | $34.10 | $34.10 | 453,632 |
2023-02-28 | $33.98 | $34.04 | $33.79 | $33.80 | $33.80 | 468,354 |
2023-02-27 | $34.08 | $34.18 | $33.98 | $34.12 | $34.12 | 655,316 |
2023-02-24 | $33.70 | $33.78 | $33.56 | $33.73 | $33.73 | 1,103,639 |
2023-02-23 | $34.33 | $34.38 | $33.98 | $34.31 | $34.31 | 1,168,300 |
2023-02-22 | $34.30 | $34.37 | $34.10 | $34.19 | $34.19 | 445,024 |
2023-02-21 | $34.50 | $34.59 | $34.33 | $34.36 | $34.36 | 476,484 |
2023-02-17 | $34.50 | $34.80 | $34.47 | $34.76 | $34.76 | 460,516 |
2023-02-16 | $34.57 | $34.94 | $34.57 | $34.71 | $34.71 | 509,719 |
2023-02-15 | $34.67 | $34.97 | $34.64 | $34.97 | $34.97 | 728,164 |
2023-02-14 | $34.84 | $35.26 | $34.79 | $35.10 | $35.10 | 641,424 |
2023-02-13 | $34.72 | $35.05 | $34.68 | $35.04 | $35.04 | 441,992 |
2023-02-10 | $34.61 | $34.64 | $34.46 | $34.63 | $34.63 | 567,625 |
2023-02-09 | $35.19 | $35.25 | $34.73 | $34.81 | $34.81 | 925,794 |
2023-02-08 | $34.90 | $34.96 | $34.65 | $34.76 | $34.76 | 541,913 |
2023-02-07 | $34.53 | $35.02 | $34.46 | $35.00 | $35.00 | 575,336 |
2023-02-06 | $34.75 | $34.78 | $34.54 | $34.73 | $34.73 | 677,528 |
2023-02-03 | $35.04 | $35.38 | $34.99 | $35.10 | $35.10 | 4,556,071 |
2023-02-02 | $35.54 | $35.54 | $35.12 | $35.36 | $35.36 | 1,125,928 |
2023-02-01 | $35.04 | $35.54 | $34.78 | $35.41 | $35.41 | 1,230,253 |
2023-01-31 | $34.81 | $35.11 | $34.70 | $35.09 | $35.09 | 673,972 |
2023-01-30 | $35.04 | $35.18 | $34.92 | $34.95 | $34.95 | 1,046,342 |
2023-01-27 | $35.09 | $35.27 | $35.01 | $35.17 | $35.17 | 569,958 |
2023-01-26 | $35.34 | $35.38 | $35.03 | $35.32 | $35.32 | 896,202 |
2023-01-25 | $34.89 | $35.29 | $34.85 | $35.27 | $35.27 | 634,617 |
2023-01-24 | $34.94 | $35.18 | $34.82 | $35.13 | $35.13 | 675,588 |
2023-01-23 | $34.88 | $35.19 | $34.85 | $35.15 | $35.15 | 1,220,364 |
2023-01-20 | $34.63 | $34.99 | $34.56 | $34.98 | $34.98 | 522,300 |
2023-01-19 | $34.67 | $34.74 | $34.48 | $34.68 | $34.68 | 1,064,623 |
2023-01-18 | $35.27 | $35.31 | $34.76 | $34.77 | $34.77 | 1,113,166 |
2023-01-17 | $34.84 | $35.01 | $34.76 | $34.84 | $34.84 | 2,350,824 |
2023-01-13 | $34.39 | $34.74 | $34.39 | $34.73 | $34.73 | 1,300,850 |
2023-01-12 | $34.35 | $34.61 | $33.96 | $34.57 | $34.57 | 1,391,605 |
2023-01-11 | $34.00 | $34.13 | $33.88 | $34.13 | $34.13 | 2,804,892 |
2023-01-10 | $33.70 | $33.89 | $33.63 | $33.87 | $33.87 | 2,060,720 |
2023-01-09 | $33.86 | $34.08 | $33.73 | $33.75 | $33.75 | 1,031,220 |
2023-01-06 | $32.93 | $33.60 | $32.72 | $33.55 | $33.55 | 939,942 |
2023-01-05 | $32.74 | $32.85 | $32.66 | $32.69 | $32.69 | 811,396 |
2023-01-04 | $33.09 | $33.16 | $32.84 | $33.09 | $33.09 | 857,698 |
2023-01-03 | $32.73 | $32.91 | $32.42 | $32.56 | $32.56 | 818,434 |
2022-12-30 | $32.55 | $32.63 | $32.33 | $32.39 | $32.39 | 899,688 |
2022-12-29 | $32.58 | $32.83 | $32.57 | $32.74 | $32.74 | 724,804 |
2022-12-28 | $32.63 | $32.74 | $32.21 | $32.21 | $32.21 | 648,508 |
2022-12-27 | $32.53 | $32.69 | $32.48 | $32.56 | $32.56 | 957,273 |
2022-12-23 | $32.32 | $32.53 | $32.24 | $32.48 | $32.48 | 1,278,137 |
2022-12-22 | $32.54 | $32.54 | $32.08 | $32.34 | $32.34 | 1,848,057 |
2022-12-21 | $32.48 | $32.80 | $32.48 | $32.75 | $32.75 | 908,102 |
2022-12-20 | $32.22 | $32.45 | $32.20 | $32.30 | $32.30 | 900,115 |
2022-12-19 | $32.44 | $32.48 | $32.15 | $32.25 | $32.25 | 1,098,142 |
2022-12-16 | $32.42 | $32.56 | $32.26 | $32.43 | $32.43 | 919,375 |
2022-12-15 | $33.17 | $33.19 | $32.63 | $32.75 | $32.75 | 1,328,337 |
2022-12-14 | $33.65 | $33.92 | $33.38 | $33.63 | $33.63 | 1,607,245 |
2022-12-13 | $34.02 | $34.13 | $33.50 | $33.60 | $33.60 | 1,196,039 |
2022-12-12 | $33.28 | $33.43 | $33.21 | $33.43 | $33.13 | 1,187,502 |
2022-12-09 | $33.39 | $33.60 | $33.30 | $33.31 | $33.01 | 691,747 |
2022-12-08 | $33.07 | $33.36 | $33.03 | $33.31 | $33.01 | 820,257 |
2022-12-07 | $33.12 | $33.26 | $32.98 | $33.07 | $32.77 | 1,800,377 |
2022-12-06 | $33.40 | $33.47 | $33.06 | $33.18 | $32.88 | 1,946,542 |
2022-12-05 | $33.65 | $33.76 | $33.26 | $33.34 | $33.04 | 1,642,814 |
2022-12-02 | $33.40 | $33.82 | $33.40 | $33.75 | $33.45 | 1,401,395 |
2022-12-01 | $33.79 | $33.87 | $33.59 | $33.73 | $33.43 | 1,233,398 |
2022-11-30 | $33.05 | $33.49 | $32.74 | $33.39 | $33.09 | 1,019,417 |
2022-11-29 | $32.65 | $32.84 | $32.56 | $32.65 | $32.36 | 680,588 |
2022-11-28 | $32.78 | $32.92 | $32.51 | $32.57 | $32.28 | 1,060,351 |
2022-11-25 | $32.81 | $33.02 | $32.81 | $32.95 | $32.66 | 282,874 |
2022-11-23 | $32.41 | $32.84 | $32.41 | $32.80 | $32.51 | 1,057,792 |
2022-11-22 | $32.11 | $32.42 | $32.10 | $32.41 | $32.12 | 1,300,447 |
2022-11-21 | $32.05 | $32.12 | $31.85 | $31.99 | $31.70 | 9,491,094 |
2022-11-18 | $32.41 | $32.42 | $32.22 | $32.37 | $32.08 | 766,372 |
2022-11-17 | $31.92 | $32.32 | $31.92 | $32.32 | $32.03 | 1,314,356 |
2022-11-16 | $32.48 | $32.56 | $32.27 | $32.38 | $32.09 | 1,249,968 |
2022-11-15 | $32.78 | $32.85 | $32.18 | $32.50 | $32.21 | 1,829,200 |
2022-11-14 | $32.44 | $32.63 | $32.29 | $32.29 | $32.00 | 1,145,586 |
2022-11-11 | $32.21 | $32.67 | $32.12 | $32.59 | $32.59 | 1,548,121 |
2022-11-10 | $31.34 | $31.87 | $31.21 | $31.85 | $31.85 | 2,486,807 |
2022-11-09 | $30.34 | $30.55 | $30.11 | $30.11 | $30.11 | 1,466,061 |
2022-11-08 | $30.38 | $30.69 | $30.28 | $30.51 | $30.51 | 968,744 |
2022-11-07 | $30.16 | $30.27 | $30.03 | $30.17 | $30.17 | 1,091,082 |
2022-11-04 | $29.71 | $30.05 | $29.55 | $30.00 | $30.00 | 1,085,534 |
2022-11-03 | $28.63 | $28.94 | $28.60 | $28.81 | $28.81 | 1,019,222 |
2022-11-02 | $29.54 | $29.94 | $29.06 | $29.08 | $29.08 | 1,533,785 |
2022-11-01 | $29.86 | $29.89 | $29.37 | $29.47 | $29.47 | 1,581,915 |
2022-10-31 | $29.23 | $29.33 | $29.19 | $29.28 | $29.28 | 1,569,449 |
2022-10-28 | $29.25 | $29.57 | $29.19 | $29.56 | $29.56 | 1,411,214 |
2022-10-27 | $29.53 | $29.77 | $29.37 | $29.37 | $29.37 | 2,537,729 |
2022-10-26 | $29.40 | $29.92 | $29.36 | $29.70 | $29.70 | 1,270,244 |
2022-10-25 | $28.92 | $29.41 | $28.92 | $29.36 | $29.36 | 2,333,006 |
2022-10-24 | $28.62 | $28.86 | $28.47 | $28.73 | $28.73 | 1,411,685 |
2022-10-21 | $28.00 | $28.78 | $27.92 | $28.74 | $28.74 | 1,388,501 |
2022-10-20 | $28.31 | $28.67 | $28.16 | $28.23 | $28.23 | 1,173,152 |
2022-10-19 | $28.38 | $28.49 | $28.13 | $28.30 | $28.30 | 1,212,740 |
2022-10-18 | $28.89 | $28.91 | $28.43 | $28.66 | $28.66 | 1,245,607 |
2022-10-17 | $28.34 | $28.59 | $28.34 | $28.46 | $28.46 | 1,049,231 |
2022-10-14 | $28.33 | $28.44 | $27.67 | $27.67 | $27.67 | 3,084,282 |
2022-10-13 | $27.09 | $28.32 | $27.02 | $28.18 | $28.18 | 1,804,608 |
2022-10-12 | $27.76 | $27.87 | $27.66 | $27.73 | $27.73 | 1,537,353 |
2022-10-11 | $27.94 | $28.26 | $27.73 | $27.82 | $27.82 | 1,438,217 |
2022-10-10 | $28.28 | $28.32 | $27.99 | $28.14 | $28.14 | 2,848,213 |
2022-10-07 | $28.63 | $28.70 | $28.21 | $28.31 | $28.31 | 1,141,281 |
2022-10-06 | $29.02 | $29.19 | $28.82 | $28.85 | $28.85 | 1,559,006 |
2022-10-05 | $29.14 | $29.53 | $28.97 | $29.36 | $29.36 | 2,925,289 |
2022-10-04 | $29.18 | $29.62 | $29.18 | $29.61 | $29.61 | 2,246,098 |
2022-10-03 | $28.11 | $28.51 | $28.04 | $28.39 | $28.39 | 1,282,316 |
2022-09-30 | $27.79 | $28.18 | $27.77 | $27.78 | $27.78 | 1,492,895 |
2022-09-29 | $27.83 | $27.96 | $27.55 | $27.93 | $27.93 | 1,837,202 |
2022-09-28 | $27.54 | $28.29 | $27.48 | $28.24 | $28.24 | 2,336,006 |
2022-09-27 | $27.80 | $27.94 | $27.34 | $27.52 | $27.52 | 2,058,296 |
2022-09-26 | $27.71 | $27.96 | $27.45 | $27.59 | $27.59 | 1,905,356 |
2022-09-23 | $28.23 | $28.24 | $27.73 | $27.94 | $27.94 | 1,744,301 |
2022-09-22 | $29.03 | $29.09 | $28.71 | $28.84 | $28.84 | 1,240,965 |
2022-09-21 | $29.40 | $29.63 | $29.03 | $29.03 | $29.03 | 757,097 |
2022-09-20 | $29.44 | $29.48 | $29.15 | $29.35 | $29.35 | 1,063,025 |
2022-09-19 | $29.50 | $29.93 | $29.49 | $29.92 | $29.92 | 939,613 |
2022-09-16 | $29.75 | $29.92 | $29.63 | $29.81 | $29.81 | 765,884 |
2022-09-15 | $30.14 | $30.38 | $29.98 | $30.03 | $30.03 | 691,347 |
2022-09-14 | $30.36 | $30.51 | $30.20 | $30.37 | $30.37 | 749,004 |
2022-09-13 | $30.77 | $30.93 | $30.26 | $30.30 | $30.30 | 897,291 |
2022-09-12 | $31.28 | $31.48 | $31.27 | $31.34 | $31.34 | 1,066,968 |
2022-09-09 | $30.72 | $30.96 | $30.72 | $30.92 | $30.92 | 718,903 |
2022-09-08 | $29.74 | $30.14 | $29.72 | $30.12 | $30.12 | 1,018,726 |
2022-09-07 | $29.66 | $30.12 | $29.63 | $30.12 | $30.12 | 975,626 |
2022-09-06 | $30.05 | $30.12 | $29.73 | $29.84 | $29.84 | 1,255,796 |
2022-09-02 | $30.25 | $30.50 | $29.75 | $29.85 | $29.85 | 1,349,915 |
2022-09-01 | $30.05 | $30.15 | $29.71 | $30.01 | $30.01 | 1,671,037 |
2022-08-31 | $30.75 | $30.85 | $30.50 | $30.52 | $30.52 | 1,105,146 |
2022-08-30 | $31.25 | $31.27 | $30.72 | $30.77 | $30.77 | 1,024,387 |
2022-08-29 | $31.15 | $31.34 | $31.12 | $31.19 | $31.19 | 7,673,791 |
2022-08-26 | $32.15 | $32.22 | $31.29 | $31.32 | $31.32 | 1,059,023 |
2022-08-25 | $31.89 | $32.20 | $31.83 | $32.20 | $32.20 | 564,245 |
2022-08-24 | $31.64 | $31.89 | $31.60 | $31.78 | $31.78 | 676,958 |
2022-08-23 | $31.65 | $31.98 | $31.64 | $31.77 | $31.77 | 1,359,026 |
2022-08-22 | $31.95 | $31.95 | $31.67 | $31.75 | $31.75 | 814,009 |
2022-08-19 | $32.39 | $32.39 | $32.15 | $32.22 | $32.22 | 761,123 |
2022-08-18 | $32.65 | $32.73 | $32.52 | $32.61 | $32.61 | 671,994 |
2022-08-17 | $32.63 | $32.89 | $32.53 | $32.69 | $32.69 | 757,789 |
2022-08-16 | $32.74 | $32.97 | $32.70 | $32.93 | $32.93 | 729,946 |
2022-08-15 | $32.80 | $32.92 | $32.75 | $32.89 | $32.89 | 733,154 |
2022-08-12 | $32.90 | $33.13 | $32.83 | $33.12 | $33.12 | 777,714 |
2022-08-11 | $33.11 | $33.21 | $32.91 | $32.94 | $32.94 | 616,222 |
2022-08-10 | $32.85 | $33.06 | $32.76 | $32.98 | $32.98 | 729,055 |
2022-08-09 | $32.45 | $32.46 | $32.19 | $32.24 | $32.24 | 827,527 |
2022-08-08 | $32.59 | $32.70 | $32.37 | $32.43 | $32.43 | 843,391 |
2022-08-05 | $32.20 | $32.41 | $32.13 | $32.37 | $32.37 | 754,193 |
2022-08-04 | $32.49 | $32.70 | $32.48 | $32.66 | $32.66 | 617,225 |
2022-08-03 | $32.43 | $32.48 | $32.21 | $32.39 | $32.39 | 2,346,709 |
2022-08-02 | $32.55 | $32.66 | $32.30 | $32.32 | $32.32 | 731,232 |
2022-08-01 | $32.81 | $33.01 | $32.72 | $32.89 | $32.89 | 723,950 |
2022-07-29 | $32.50 | $32.93 | $32.45 | $32.93 | $32.93 | 757,329 |
2022-07-28 | $32.10 | $32.45 | $31.92 | $32.41 | $32.41 | 825,987 |
2022-07-27 | $31.66 | $32.13 | $31.57 | $32.09 | $32.09 | 920,344 |
2022-07-26 | $31.58 | $31.63 | $31.38 | $31.40 | $31.40 | 566,538 |
2022-07-25 | $31.74 | $31.81 | $31.61 | $31.81 | $31.81 | 722,382 |
2022-07-22 | $31.66 | $31.83 | $31.36 | $31.51 | $31.51 | 994,847 |
2022-07-21 | $31.11 | $31.55 | $31.09 | $31.51 | $31.51 | 788,559 |
2022-07-20 | $31.30 | $31.37 | $31.05 | $31.25 | $31.25 | 775,594 |
2022-07-19 | $31.08 | $31.34 | $31.05 | $31.32 | $31.32 | 1,119,433 |
2022-07-18 | $30.85 | $30.96 | $30.52 | $30.56 | $30.56 | 1,023,459 |
2022-07-15 | $30.03 | $30.42 | $30.00 | $30.42 | $30.42 | 1,842,725 |
2022-07-14 | $29.72 | $29.96 | $29.48 | $29.93 | $29.93 | 900,500 |
2022-07-13 | $29.97 | $30.49 | $29.94 | $30.37 | $30.37 | 1,088,872 |
2022-07-12 | $30.30 | $30.55 | $30.23 | $30.33 | $30.33 | 1,059,392 |
2022-07-11 | $30.42 | $30.51 | $30.28 | $30.32 | $30.32 | 681,288 |
2022-07-08 | $30.64 | $30.89 | $30.53 | $30.80 | $30.80 | 520,607 |
2022-07-07 | $30.63 | $30.87 | $30.63 | $30.87 | $30.87 | 554,180 |
2022-07-06 | $30.31 | $30.48 | $30.16 | $30.41 | $30.41 | 724,526 |
2022-07-05 | $30.01 | $30.33 | $29.88 | $30.33 | $30.33 | 1,539,586 |
2022-07-01 | $30.54 | $30.93 | $30.37 | $30.91 | $30.91 | 986,698 |
2022-06-30 | $30.54 | $30.97 | $30.45 | $30.93 | $30.93 | 1,075,665 |
2022-06-29 | $31.21 | $31.26 | $31.01 | $31.03 | $31.03 | 864,715 |
2022-06-28 | $31.52 | $31.61 | $31.07 | $31.08 | $31.08 | 866,012 |
2022-06-27 | $31.35 | $31.53 | $31.26 | $31.33 | $31.33 | 751,502 |
2022-06-24 | $30.81 | $31.33 | $30.81 | $31.31 | $31.31 | 1,233,238 |
2022-06-23 | $30.27 | $30.37 | $30.01 | $30.32 | $30.32 | 1,342,114 |
2022-06-22 | $30.19 | $30.57 | $30.15 | $30.30 | $30.30 | 1,540,112 |
2022-06-21 | $30.57 | $30.73 | $30.54 | $30.55 | $30.55 | 1,397,083 |
2022-06-17 | $30.27 | $30.39 | $29.93 | $30.11 | $30.11 | 1,170,786 |
2022-06-16 | $30.23 | $30.50 | $30.13 | $30.32 | $30.32 | 1,252,768 |
2022-06-15 | $30.71 | $31.16 | $30.36 | $31.02 | $31.02 | 1,694,888 |
2022-06-14 | $30.67 | $30.78 | $30.12 | $30.36 | $30.36 | 1,578,423 |
2022-06-13 | $30.97 | $31.09 | $30.66 | $30.73 | $30.73 | 1,577,660 |
2022-06-10 | $31.94 | $31.98 | $31.66 | $31.75 | $31.75 | 945,945 |
2022-06-09 | $33.04 | $33.15 | $32.51 | $32.51 | $32.51 | 857,105 |
2022-06-08 | $34.10 | $34.26 | $33.94 | $33.97 | $33.24 | 818,089 |
2022-06-07 | $34.00 | $34.44 | $33.99 | $34.43 | $33.69 | 464,323 |
2022-06-06 | $34.58 | $34.64 | $34.26 | $34.34 | $33.60 | 825,279 |
2022-06-03 | $34.19 | $34.30 | $34.05 | $34.16 | $33.43 | 768,726 |
2022-06-02 | $34.12 | $34.63 | $34.04 | $34.62 | $33.88 | 1,174,781 |
2022-06-01 | $34.39 | $34.42 | $33.72 | $33.86 | $33.13 | 972,668 |
2022-05-31 | $34.37 | $34.53 | $34.22 | $34.32 | $33.58 | 1,096,049 |
2022-05-27 | $34.12 | $34.37 | $34.12 | $34.37 | $33.63 | 1,248,189 |
2022-05-26 | $33.50 | $33.93 | $33.50 | $33.85 | $33.12 | 1,008,129 |
2022-05-25 | $33.29 | $33.62 | $33.27 | $33.48 | $32.76 | 1,411,367 |
2022-05-24 | $33.53 | $33.66 | $33.35 | $33.57 | $32.85 | 902,977 |
2022-05-23 | $33.45 | $33.71 | $33.37 | $33.65 | $32.93 | 1,117,945 |
2022-05-20 | $33.24 | $33.25 | $32.65 | $33.08 | $32.37 | 1,577,766 |
2022-05-19 | $32.51 | $33.03 | $32.50 | $32.82 | $32.12 | 1,517,129 |
2022-05-18 | $33.12 | $33.19 | $32.57 | $32.62 | $31.92 | 973,367 |
2022-05-17 | $33.37 | $33.47 | $33.19 | $33.47 | $32.75 | 1,108,313 |
2022-05-16 | $32.63 | $32.91 | $32.50 | $32.76 | $32.06 | 1,290,418 |
2022-05-13 | $32.32 | $32.79 | $32.29 | $32.75 | $32.05 | 1,567,864 |
2022-05-12 | $31.82 | $32.19 | $31.60 | $31.90 | $31.22 | 1,608,459 |
2022-05-11 | $32.35 | $32.79 | $32.05 | $32.11 | $31.42 | 1,923,043 |
2022-05-10 | $32.57 | $32.59 | $31.99 | $32.24 | $31.55 | 2,985,869 |
2022-05-09 | $32.39 | $32.43 | $31.88 | $31.94 | $31.25 | 1,269,254 |
2022-05-06 | $33.13 | $33.26 | $32.82 | $33.00 | $32.29 | 1,537,730 |
2022-05-05 | $34.16 | $34.16 | $33.23 | $33.45 | $32.73 | 1,674,709 |
2022-05-04 | $34.06 | $34.70 | $33.69 | $34.65 | $33.91 | 1,455,350 |
2022-05-03 | $34.10 | $34.23 | $33.96 | $34.11 | $33.38 | 1,501,430 |
2022-05-02 | $33.95 | $34.10 | $33.54 | $33.95 | $33.22 | 1,425,699 |
2022-04-29 | $34.64 | $34.83 | $34.06 | $34.10 | $33.37 | 1,114,544 |
2022-04-28 | $34.20 | $34.62 | $33.96 | $34.54 | $33.80 | 1,362,084 |
2022-04-27 | $34.03 | $34.31 | $33.83 | $34.07 | $33.34 | 3,161,467 |
2022-04-26 | $34.55 | $34.57 | $33.84 | $33.85 | $33.12 | 2,167,671 |
2022-04-25 | $34.65 | $34.93 | $34.38 | $34.87 | $34.12 | 1,262,015 |
2022-04-22 | $35.64 | $35.64 | $35.04 | $35.08 | $34.33 | 916,683 |
2022-04-21 | $36.41 | $36.44 | $35.57 | $35.65 | $34.89 | 1,668,688 |
2022-04-20 | $36.21 | $36.27 | $36.06 | $36.19 | $35.41 | 872,573 |
2022-04-19 | $35.65 | $36.00 | $35.60 | $36.00 | $35.23 | 846,258 |
2022-04-18 | $35.95 | $36.19 | $35.86 | $35.93 | $35.16 | 990,287 |
2022-04-14 | $36.37 | $36.43 | $36.12 | $36.16 | $35.38 | 1,088,447 |
2022-04-13 | $35.94 | $36.35 | $35.94 | $36.33 | $35.55 | 1,297,137 |
2022-04-12 | $36.26 | $36.36 | $35.89 | $35.97 | $35.20 | 1,152,222 |
2022-04-11 | $36.36 | $36.41 | $36.09 | $36.11 | $35.34 | 855,292 |
2022-04-08 | $36.51 | $36.76 | $36.42 | $36.60 | $35.81 | 1,157,104 |
2022-04-07 | $36.55 | $36.72 | $36.30 | $36.62 | $35.83 | 1,159,751 |
2022-04-06 | $36.53 | $36.73 | $36.34 | $36.52 | $35.74 | 1,162,093 |
2022-04-05 | $37.28 | $37.40 | $36.88 | $37.00 | $36.21 | 1,579,413 |
2022-04-04 | $37.13 | $37.37 | $37.11 | $37.35 | $36.55 | 1,970,290 |
2022-04-01 | $37.11 | $37.19 | $36.92 | $37.19 | $36.39 | 1,691,436 |
2022-03-31 | $37.20 | $37.34 | $36.83 | $36.87 | $36.08 | 1,138,834 |
2022-03-30 | $37.35 | $37.51 | $37.25 | $37.37 | $36.57 | 1,073,682 |
2022-03-29 | $37.48 | $37.58 | $37.16 | $37.47 | $36.67 | 1,026,509 |
2022-03-28 | $36.61 | $36.78 | $36.46 | $36.77 | $35.98 | 948,398 |
2022-03-25 | $36.79 | $36.84 | $36.55 | $36.82 | $36.03 | 899,412 |
2022-03-24 | $36.60 | $36.79 | $36.51 | $36.78 | $35.99 | 1,067,747 |
2022-03-23 | $36.54 | $36.70 | $36.46 | $36.51 | $35.73 | 978,962 |
2022-03-22 | $36.89 | $37.04 | $36.84 | $36.98 | $36.19 | 819,139 |
2022-03-21 | $36.77 | $36.86 | $36.51 | $36.71 | $35.92 | 661,897 |
2022-03-18 | $36.16 | $36.92 | $36.14 | $36.89 | $36.10 | 582,915 |
2022-03-17 | $35.89 | $36.48 | $35.89 | $36.38 | $35.60 | 1,052,048 |
2022-03-16 | $35.47 | $36.04 | $35.21 | $36.04 | $35.27 | 1,603,459 |
2022-03-15 | $34.62 | $34.82 | $34.45 | $34.78 | $34.03 | 1,324,850 |
2022-03-14 | $34.78 | $35.01 | $34.47 | $34.52 | $33.78 | 1,424,482 |
2022-03-11 | $34.98 | $35.02 | $34.32 | $34.34 | $33.60 | 1,193,570 |
2022-03-10 | $34.59 | $34.89 | $34.51 | $34.67 | $33.93 | 1,414,704 |
2022-03-09 | $34.68 | $35.31 | $34.48 | $35.13 | $34.38 | 1,602,894 |
2022-03-08 | $33.92 | $34.51 | $33.48 | $33.86 | $33.13 | 2,488,887 |
2022-03-07 | $34.46 | $34.57 | $33.54 | $33.72 | $33.00 | 1,506,975 |
2022-03-04 | $34.67 | $34.74 | $34.37 | $34.72 | $33.98 | 1,739,249 |
2022-03-03 | $36.02 | $36.05 | $35.41 | $35.55 | $34.79 | 1,055,172 |
2022-03-02 | $35.90 | $36.15 | $35.75 | $36.08 | $35.31 | 1,243,940 |
2022-03-01 | $36.09 | $36.19 | $35.34 | $35.53 | $34.77 | 1,028,229 |
2022-02-28 | $36.03 | $36.57 | $35.97 | $36.24 | $35.46 | 1,498,887 |
2022-02-25 | $36.04 | $36.64 | $35.98 | $36.63 | $35.84 | 1,105,345 |
2022-02-24 | $34.89 | $35.92 | $34.78 | $35.85 | $35.08 | 2,822,371 |
2022-02-23 | $36.75 | $36.75 | $36.01 | $36.12 | $35.35 | 1,017,177 |
2022-02-22 | $36.52 | $36.72 | $36.15 | $36.42 | $35.64 | 944,445 |
2022-02-18 | $37.04 | $37.09 | $36.73 | $36.86 | $36.07 | 763,327 |
2022-02-17 | $37.35 | $37.41 | $37.00 | $37.03 | $36.24 | 763,655 |
2022-02-16 | $37.32 | $37.68 | $37.27 | $37.59 | $36.78 | 1,271,436 |
2022-02-15 | $37.20 | $37.44 | $37.14 | $37.43 | $36.63 | 1,045,624 |
2022-02-14 | $36.85 | $36.90 | $36.52 | $36.79 | $36.00 | 1,311,381 |
2022-02-11 | $37.58 | $37.69 | $36.86 | $36.97 | $36.18 | 1,496,834 |
2022-02-10 | $37.54 | $38.13 | $37.52 | $37.61 | $36.80 | 1,476,644 |
2022-02-09 | $38.10 | $38.22 | $38.03 | $38.22 | $37.40 | 803,826 |
2022-02-08 | $37.35 | $37.61 | $37.26 | $37.57 | $36.76 | 1,200,262 |
2022-02-07 | $37.40 | $37.63 | $37.36 | $37.46 | $36.66 | 777,814 |
2022-02-04 | $37.26 | $37.51 | $37.08 | $37.34 | $36.54 | 682,510 |
2022-02-03 | $37.56 | $37.64 | $37.25 | $37.31 | $36.51 | 1,499,674 |
2022-02-02 | $37.97 | $38.07 | $37.82 | $37.99 | $37.17 | 1,140,138 |
2022-02-01 | $37.62 | $37.73 | $37.32 | $37.73 | $36.92 | 1,846,259 |
2022-01-31 | $36.87 | $37.45 | $36.83 | $37.44 | $36.64 | 844,937 |
2022-01-28 | $36.45 | $36.79 | $36.20 | $36.75 | $35.96 | 1,529,000 |
2022-01-27 | $36.92 | $37.07 | $36.58 | $36.71 | $35.92 | 1,719,711 |
2022-01-26 | $37.41 | $37.52 | $36.65 | $36.86 | $36.07 | 2,252,890 |
2022-01-25 | $36.84 | $37.23 | $36.53 | $36.97 | $36.18 | 2,387,846 |
2022-01-24 | $37.00 | $37.35 | $36.31 | $37.31 | $36.51 | 2,834,032 |
2022-01-21 | $38.07 | $38.15 | $37.69 | $37.70 | $36.89 | 1,615,893 |
2022-01-20 | $38.55 | $38.77 | $38.21 | $38.22 | $37.40 | 1,437,158 |
2022-01-19 | $38.53 | $38.65 | $38.31 | $38.36 | $37.54 | 1,539,507 |
2022-01-18 | $38.33 | $38.42 | $38.12 | $38.21 | $37.39 | 1,709,313 |
2022-01-14 | $38.68 | $38.83 | $38.48 | $38.74 | $37.91 | 1,562,745 |
2022-01-13 | $39.33 | $39.33 | $38.82 | $38.85 | $38.02 | 2,002,959 |
2022-01-12 | $39.14 | $39.30 | $39.11 | $39.27 | $38.43 | 599,122 |
2022-01-11 | $38.46 | $38.88 | $38.35 | $38.88 | $38.05 | 1,316,694 |
2022-01-10 | $38.37 | $38.48 | $38.07 | $38.43 | $37.61 | 1,344,555 |
2022-01-07 | $38.91 | $39.05 | $38.70 | $39.04 | $38.20 | 779,708 |
2022-01-06 | $38.91 | $39.00 | $38.70 | $38.88 | $38.05 | 701,347 |
2022-01-05 | $39.60 | $39.61 | $39.09 | $39.10 | $38.26 | 1,024,312 |
2022-01-04 | $39.60 | $39.67 | $39.43 | $39.59 | $38.74 | 1,012,050 |
2022-01-03 | $39.58 | $39.58 | $39.32 | $39.54 | $38.69 | 1,289,591 |
2021-12-31 | $39.39 | $39.57 | $39.32 | $39.38 | $38.54 | 894,580 |
2021-12-30 | $39.52 | $39.57 | $39.38 | $39.40 | $38.55 | 1,009,113 |
2021-12-29 | $39.45 | $39.54 | $39.38 | $39.50 | $38.65 | 593,118 |
2021-12-28 | $39.55 | $39.62 | $39.47 | $39.52 | $38.67 | 641,512 |
2021-12-27 | $39.13 | $39.46 | $39.10 | $39.45 | $38.60 | 1,226,943 |
2021-12-23 | $38.92 | $39.19 | $38.91 | $39.12 | $38.28 | 656,058 |
2021-12-22 | $38.53 | $38.95 | $38.49 | $38.94 | $38.10 | 776,072 |
2021-12-21 | $38.35 | $38.58 | $38.24 | $38.58 | $37.75 | 797,994 |
2021-12-20 | $38.01 | $38.12 | $37.87 | $38.11 | $37.29 | 795,334 |
2021-12-17 | $38.45 | $38.57 | $38.17 | $38.21 | $37.39 | 1,014,965 |
2021-12-16 | $39.00 | $39.04 | $38.68 | $38.82 | $37.99 | 832,676 |
2021-12-15 | $38.38 | $38.85 | $38.23 | $38.84 | $38.01 | 958,749 |
2021-12-14 | $38.35 | $38.44 | $38.08 | $38.26 | $37.44 | 776,474 |
2021-12-13 | $38.77 | $38.82 | $38.51 | $38.55 | $37.72 | 649,335 |
2021-12-10 | $39.26 | $39.29 | $39.10 | $39.29 | $38.05 | 661,252 |
2021-12-09 | $39.32 | $39.32 | $39.16 | $39.22 | $37.98 | 529,663 |
2021-12-08 | $39.53 | $39.59 | $39.40 | $39.55 | $38.30 | 396,172 |
2021-12-07 | $39.10 | $39.43 | $39.08 | $39.43 | $38.18 | 620,481 |
2021-12-06 | $38.42 | $38.56 | $38.29 | $38.54 | $37.32 | 484,283 |
2021-12-03 | $38.50 | $38.54 | $37.95 | $38.20 | $36.99 | 647,768 |
2021-12-02 | $38.15 | $38.47 | $38.15 | $38.39 | $37.18 | 766,391 |
2021-12-01 | $38.69 | $38.89 | $38.02 | $38.06 | $36.86 | 777,666 |
2021-11-30 | $38.50 | $38.65 | $37.91 | $38.26 | $37.05 | 701,028 |
2021-11-29 | $38.66 | $38.74 | $38.45 | $38.64 | $37.42 | 534,323 |
2021-11-26 | $38.60 | $38.65 | $38.21 | $38.34 | $37.13 | 605,599 |
2021-11-24 | $38.90 | $39.20 | $38.80 | $39.20 | $37.96 | 446,077 |
2021-11-23 | $39.42 | $39.52 | $39.16 | $39.40 | $38.16 | 693,784 |
2021-11-22 | $39.93 | $39.96 | $39.59 | $39.60 | $38.35 | 642,810 |
2021-11-19 | $40.09 | $40.14 | $39.94 | $40.01 | $38.75 | 471,314 |
2021-11-18 | $40.18 | $40.25 | $40.04 | $40.25 | $38.98 | 432,654 |
2021-11-17 | $40.08 | $40.15 | $40.04 | $40.10 | $38.83 | 421,313 |
2021-11-16 | $40.14 | $40.22 | $40.09 | $40.11 | $38.84 | 494,711 |
2021-11-15 | $40.34 | $40.42 | $40.15 | $40.16 | $38.89 | 597,494 |
2021-11-12 | $40.14 | $40.26 | $40.04 | $40.25 | $38.98 | 562,062 |
2021-11-11 | $40.03 | $40.05 | $39.95 | $39.98 | $38.72 | 606,971 |
2021-11-10 | $40.19 | $40.21 | $39.78 | $39.84 | $38.58 | 608,036 |
2021-11-09 | $40.46 | $40.47 | $40.21 | $40.34 | $39.07 | 567,353 |
2021-11-08 | $40.44 | $40.48 | $40.34 | $40.41 | $39.13 | 387,972 |
2021-11-05 | $40.36 | $40.38 | $40.22 | $40.36 | $39.09 | 504,001 |
2021-11-04 | $40.30 | $40.37 | $40.21 | $40.37 | $39.10 | 1,038,054 |
2021-11-03 | $40.03 | $40.40 | $39.93 | $40.37 | $39.10 | 502,502 |
2021-11-02 | $39.98 | $40.06 | $39.94 | $40.01 | $38.75 | 428,032 |
2021-11-01 | $39.90 | $40.07 | $39.82 | $40.07 | $38.80 | 671,191 |
2021-10-29 | $39.75 | $39.81 | $39.64 | $39.78 | $38.52 | 678,167 |
2021-10-28 | $39.80 | $40.03 | $39.78 | $40.02 | $38.76 | 739,507 |
2021-10-27 | $39.75 | $39.82 | $39.56 | $39.56 | $38.31 | 764,740 |
2021-10-26 | $39.86 | $39.86 | $39.65 | $39.72 | $38.47 | 657,304 |
2021-10-25 | $39.59 | $39.68 | $39.49 | $39.61 | $38.36 | 848,708 |
2021-10-22 | $39.59 | $39.74 | $39.51 | $39.66 | $38.41 | 739,807 |
2021-10-21 | $39.28 | $39.42 | $39.23 | $39.40 | $38.16 | 377,500 |
2021-10-20 | $39.45 | $39.51 | $39.35 | $39.48 | $38.23 | 521,109 |
2021-10-19 | $39.28 | $39.43 | $39.22 | $39.38 | $38.14 | 781,422 |
2021-10-18 | $38.92 | $39.09 | $38.85 | $39.08 | $37.85 | 800,687 |
2021-10-15 | $39.07 | $39.20 | $39.03 | $39.20 | $37.96 | 607,219 |
2021-10-14 | $38.86 | $38.94 | $38.78 | $38.92 | $37.69 | 357,803 |
2021-10-13 | $38.23 | $38.47 | $38.18 | $38.46 | $37.25 | 894,032 |
2021-10-12 | $37.98 | $38.03 | $37.84 | $37.92 | $36.72 | 842,731 |
2021-10-11 | $38.00 | $38.16 | $37.86 | $37.87 | $36.67 | 614,107 |
2021-10-08 | $38.18 | $38.20 | $38.01 | $38.08 | $36.88 | 614,542 |
2021-10-07 | $37.97 | $38.22 | $37.97 | $38.11 | $36.91 | 629,682 |
2021-10-06 | $37.40 | $37.78 | $37.29 | $37.78 | $36.59 | 1,222,321 |
2021-10-05 | $37.78 | $38.02 | $37.72 | $37.94 | $36.74 | 946,111 |
2021-10-04 | $37.99 | $38.00 | $37.55 | $37.74 | $36.55 | 1,031,094 |
2021-10-01 | $38.01 | $38.15 | $37.74 | $38.11 | $36.91 | 1,033,152 |
2021-09-30 | $38.08 | $38.18 | $37.84 | $37.88 | $36.68 | 1,255,673 |
2021-09-29 | $38.28 | $38.30 | $37.99 | $38.01 | $36.81 | 818,877 |
2021-09-28 | $38.45 | $38.45 | $38.03 | $38.14 | $36.94 | 1,049,375 |
2021-09-27 | $39.24 | $39.28 | $39.10 | $39.21 | $37.97 | 698,272 |
2021-09-24 | $39.48 | $39.60 | $39.45 | $39.52 | $38.27 | 477,638 |
2021-09-23 | $39.92 | $40.09 | $39.91 | $40.00 | $38.74 | 435,381 |
2021-09-22 | $39.59 | $39.93 | $39.58 | $39.64 | $38.39 | 1,039,805 |
2021-09-21 | $39.48 | $39.59 | $39.37 | $39.44 | $38.19 | 747,765 |
2021-09-20 | $38.94 | $39.14 | $38.71 | $39.02 | $37.79 | 1,032,900 |
2021-09-17 | $40.13 | $40.15 | $39.69 | $39.79 | $38.53 | 774,299 |
2021-09-16 | $40.28 | $40.39 | $40.17 | $40.35 | $39.08 | 802,701 |
2021-09-15 | $40.39 | $40.51 | $40.28 | $40.50 | $39.22 | 502,611 |
2021-09-14 | $40.62 | $40.62 | $40.34 | $40.39 | $39.11 | 749,680 |
2021-09-13 | $40.60 | $40.62 | $40.34 | $40.46 | $39.18 | 1,143,328 |
2021-09-10 | $40.63 | $40.66 | $40.25 | $40.25 | $38.98 | 656,470 |
2021-09-09 | $40.39 | $40.46 | $40.22 | $40.25 | $38.98 | 946,595 |
2021-09-08 | $40.51 | $40.57 | $40.32 | $40.42 | $39.14 | 738,377 |
2021-09-07 | $40.78 | $40.81 | $40.69 | $40.69 | $39.41 | 445,995 |
2021-09-03 | $40.56 | $40.75 | $40.51 | $40.71 | $39.42 | 499,922 |
2021-09-02 | $40.53 | $40.62 | $40.50 | $40.58 | $39.30 | 473,358 |
2021-09-01 | $40.24 | $40.43 | $40.24 | $40.33 | $39.06 | 875,173 |
2021-08-31 | $40.14 | $40.14 | $39.92 | $40.03 | $38.77 | 511,924 |
2021-08-30 | $40.06 | $40.14 | $40.01 | $40.10 | $38.83 | 373,246 |
2021-08-27 | $39.75 | $40.12 | $39.73 | $40.11 | $38.84 | 359,878 |
2021-08-26 | $39.79 | $39.84 | $39.68 | $39.72 | $38.47 | 451,968 |
2021-08-25 | $39.87 | $39.94 | $39.78 | $39.92 | $38.66 | 510,850 |
2021-08-24 | $39.91 | $40.03 | $39.84 | $39.97 | $38.71 | 405,091 |
2021-08-23 | $39.82 | $40.03 | $39.78 | $40.00 | $38.74 | 283,358 |
2021-08-20 | $39.35 | $39.61 | $39.35 | $39.60 | $38.35 | 392,293 |
2021-08-19 | $39.21 | $39.47 | $39.20 | $39.39 | $38.15 | 597,531 |
2021-08-18 | $39.81 | $39.90 | $39.63 | $39.64 | $38.39 | 627,155 |
2021-08-17 | $39.85 | $39.88 | $39.62 | $39.80 | $38.54 | 457,652 |
2021-08-16 | $40.04 | $40.16 | $39.89 | $40.16 | $38.89 | 401,058 |
2021-08-13 | $40.19 | $40.31 | $40.11 | $40.31 | $39.04 | 402,471 |
2021-08-12 | $39.98 | $40.00 | $39.87 | $39.97 | $38.71 | 426,575 |
2021-08-11 | $40.01 | $40.03 | $39.90 | $40.03 | $38.77 | 539,166 |
2021-08-10 | $39.80 | $39.82 | $39.73 | $39.82 | $38.56 | 479,208 |
2021-08-09 | $39.81 | $39.81 | $39.73 | $39.77 | $38.51 | 395,549 |
2021-08-06 | $39.87 | $39.88 | $39.70 | $39.77 | $38.51 | 430,516 |
2021-08-05 | $40.02 | $40.03 | $39.95 | $40.00 | $38.74 | 328,576 |
2021-08-04 | $39.85 | $39.94 | $39.76 | $39.78 | $38.52 | 430,071 |
2021-08-03 | $39.66 | $39.77 | $39.51 | $39.76 | $38.50 | 551,714 |
2021-08-02 | $39.61 | $39.67 | $39.45 | $39.50 | $38.25 | 692,350 |
2021-07-30 | $39.41 | $39.49 | $39.29 | $39.38 | $38.14 | 407,578 |
2021-07-29 | $39.47 | $39.58 | $39.47 | $39.48 | $38.23 | 511,472 |
2021-07-28 | $39.05 | $39.27 | $38.97 | $39.23 | $37.99 | 447,472 |
2021-07-27 | $39.04 | $39.04 | $38.83 | $39.04 | $37.81 | 600,453 |
2021-07-26 | $39.14 | $39.24 | $39.14 | $39.22 | $37.98 | 580,048 |
2021-07-23 | $39.20 | $39.29 | $39.11 | $39.25 | $38.01 | 986,349 |
2021-07-22 | $39.04 | $39.04 | $38.84 | $38.94 | $37.71 | 566,398 |
2021-07-21 | $38.64 | $38.95 | $38.60 | $38.95 | $37.72 | 627,543 |
2021-07-20 | $38.06 | $38.45 | $37.99 | $38.40 | $37.19 | 1,011,873 |
2021-07-19 | $38.22 | $38.26 | $37.95 | $38.14 | $36.94 | 1,224,187 |
2021-07-16 | $38.90 | $38.93 | $38.64 | $38.69 | $37.47 | 590,609 |
2021-07-15 | $38.91 | $39.00 | $38.76 | $38.90 | $37.67 | 586,922 |
2021-07-14 | $39.22 | $39.22 | $39.09 | $39.14 | $37.90 | 399,898 |
2021-07-13 | $39.05 | $39.15 | $38.97 | $39.04 | $37.81 | 526,676 |
2021-07-12 | $39.06 | $39.20 | $39.03 | $39.20 | $37.96 | 410,784 |
2021-07-09 | $38.70 | $39.02 | $38.66 | $39.02 | $37.79 | 656,174 |
2021-07-08 | $38.31 | $38.47 | $38.18 | $38.42 | $37.21 | 718,276 |
2021-07-07 | $38.85 | $38.97 | $38.71 | $38.90 | $37.67 | 805,542 |
2021-07-06 | $38.82 | $38.82 | $38.44 | $38.64 | $37.42 | 721,053 |
2021-07-02 | $38.61 | $38.79 | $38.50 | $38.79 | $37.57 | 612,332 |
2021-07-01 | $38.56 | $38.60 | $38.40 | $38.60 | $37.38 | 1,077,356 |
2021-06-30 | $38.55 | $38.65 | $38.39 | $38.56 | $37.34 | 592,829 |
2021-06-29 | $38.92 | $38.92 | $38.81 | $38.89 | $37.66 | 623,247 |
2021-06-28 | $38.91 | $38.91 | $38.77 | $38.83 | $37.60 | 524,634 |
2021-06-25 | $39.03 | $39.03 | $38.91 | $39.01 | $37.78 | 767,925 |
2021-06-24 | $38.89 | $38.95 | $38.83 | $38.93 | $37.70 | 638,051 |
2021-06-23 | $38.82 | $38.82 | $38.52 | $38.57 | $37.35 | 559,515 |
2021-06-22 | $38.65 | $38.89 | $38.60 | $38.80 | $37.57 | 508,514 |
2021-06-21 | $38.49 | $38.81 | $38.43 | $38.79 | $37.57 | 868,608 |
2021-06-18 | $38.46 | $38.48 | $38.24 | $38.30 | $37.09 | 585,593 |
2021-06-17 | $38.95 | $39.03 | $38.78 | $38.99 | $37.76 | 908,312 |
2021-06-16 | $39.56 | $39.62 | $39.11 | $39.23 | $37.99 | 758,423 |
2021-06-15 | $39.53 | $39.53 | $39.41 | $39.47 | $38.22 | 465,356 |
2021-06-14 | $39.34 | $39.44 | $39.29 | $39.44 | $38.19 | 404,829 |
2021-06-11 | $39.37 | $39.37 | $39.22 | $39.35 | $38.11 | 469,469 |
2021-06-10 | $39.21 | $39.34 | $39.17 | $39.32 | $38.08 | 457,291 |
2021-06-09 | $39.80 | $39.80 | $39.63 | $39.66 | $37.95 | 461,658 |
2021-06-08 | $39.87 | $39.89 | $39.72 | $39.80 | $38.08 | 803,140 |
2021-06-07 | $39.74 | $39.80 | $39.70 | $39.78 | $38.06 | 395,256 |
2021-06-04 | $39.54 | $39.66 | $39.48 | $39.66 | $37.95 | 450,835 |
2021-06-03 | $39.24 | $39.30 | $39.14 | $39.25 | $37.55 | 514,486 |
2021-06-02 | $39.50 | $39.57 | $39.42 | $39.48 | $37.77 | 593,736 |
2021-06-01 | $39.73 | $39.77 | $39.44 | $39.50 | $37.79 | 480,357 |
2021-05-28 | $39.40 | $39.53 | $39.36 | $39.41 | $37.71 | 419,536 |
2021-05-27 | $39.35 | $39.41 | $39.24 | $39.34 | $37.64 | 657,323 |
2021-05-26 | $39.32 | $39.40 | $39.27 | $39.34 | $37.64 | 326,919 |
2021-05-25 | $39.41 | $39.43 | $39.27 | $39.31 | $37.61 | 589,922 |
2021-05-24 | $39.11 | $39.27 | $39.05 | $39.23 | $37.54 | 513,172 |
2021-05-21 | $39.07 | $39.07 | $38.85 | $38.94 | $37.26 | 550,692 |
2021-05-20 | $38.65 | $39.00 | $38.63 | $38.93 | $37.25 | 481,595 |
2021-05-19 | $38.24 | $38.52 | $38.06 | $38.40 | $36.74 | 925,697 |
2021-05-18 | $38.85 | $38.85 | $38.64 | $38.64 | $36.97 | 509,600 |
2021-05-17 | $38.47 | $38.57 | $38.41 | $38.55 | $36.88 | 341,668 |
2021-05-14 | $38.40 | $38.71 | $38.34 | $38.65 | $36.98 | 496,769 |
2021-05-13 | $37.80 | $38.09 | $37.76 | $38.03 | $36.39 | 951,977 |
2021-05-12 | $38.07 | $38.23 | $37.66 | $37.76 | $36.13 | 721,633 |
2021-05-11 | $38.11 | $38.35 | $38.02 | $38.31 | $36.65 | 555,601 |
2021-05-10 | $39.08 | $39.09 | $38.75 | $38.79 | $37.11 | 934,273 |
2021-05-07 | $38.74 | $39.07 | $38.68 | $39.05 | $37.36 | 418,919 |
2021-05-06 | $38.36 | $38.59 | $38.22 | $38.57 | $36.90 | 563,269 |
2021-05-05 | $38.23 | $38.44 | $38.17 | $38.37 | $36.71 | 550,900 |
2021-05-04 | $37.98 | $38.05 | $37.64 | $37.90 | $36.26 | 1,331,148 |
2021-05-03 | $38.31 | $38.43 | $38.19 | $38.40 | $36.74 | 626,619 |
2021-04-30 | $38.28 | $38.30 | $37.87 | $38.02 | $36.38 | 463,818 |
2021-04-29 | $38.63 | $38.63 | $38.28 | $38.53 | $36.87 | 458,290 |
2021-04-28 | $38.33 | $38.54 | $38.30 | $38.42 | $36.76 | 720,244 |
2021-04-27 | $38.35 | $38.45 | $38.29 | $38.45 | $36.79 | 1,183,194 |
2021-04-26 | $38.51 | $38.55 | $38.45 | $38.49 | $36.83 | 735,834 |
2021-04-23 | $38.34 | $38.62 | $38.22 | $38.51 | $36.85 | 787,439 |
2021-04-22 | $38.39 | $38.41 | $38.08 | $38.16 | $36.51 | 1,274,502 |
2021-04-21 | $37.84 | $38.33 | $37.84 | $38.33 | $36.67 | 627,174 |
2021-04-20 | $38.06 | $38.08 | $37.74 | $37.83 | $36.20 | 444,252 |
2021-04-19 | $38.45 | $38.48 | $38.27 | $38.36 | $36.70 | 531,844 |
2021-04-16 | $38.30 | $38.45 | $38.20 | $38.42 | $36.76 | 492,381 |
2021-04-15 | $38.04 | $38.15 | $37.99 | $38.14 | $36.49 | 521,659 |
2021-04-14 | $37.87 | $37.91 | $37.74 | $37.80 | $36.17 | 435,616 |
2021-04-13 | $37.66 | $37.82 | $37.59 | $37.81 | $36.18 | 539,755 |
2021-04-12 | $37.47 | $37.53 | $37.36 | $37.52 | $35.90 | 553,980 |
2021-04-09 | $37.56 | $37.72 | $37.55 | $37.71 | $36.08 | 362,591 |
2021-04-08 | $37.49 | $37.60 | $37.45 | $37.59 | $35.97 | 520,836 |
2021-04-07 | $37.08 | $37.20 | $37.04 | $37.13 | $35.53 | 579,700 |
2021-04-06 | $37.11 | $37.20 | $37.04 | $37.14 | $35.54 | 522,184 |
2021-04-05 | $37.28 | $37.51 | $37.16 | $37.47 | $35.85 | 760,067 |
2021-04-01 | $36.70 | $37.03 | $36.67 | $37.01 | $35.41 | 529,214 |
2021-03-31 | $36.41 | $36.58 | $36.39 | $36.44 | $34.87 | 353,490 |
2021-03-30 | $36.38 | $36.50 | $36.33 | $36.49 | $34.91 | 438,115 |
2021-03-29 | $36.46 | $36.63 | $36.39 | $36.59 | $35.01 | 603,333 |
2021-03-26 | $36.25 | $36.66 | $36.24 | $36.66 | $35.08 | 293,074 |
2021-03-25 | $35.89 | $36.14 | $35.79 | $36.13 | $34.57 | 552,851 |
2021-03-24 | $35.94 | $36.09 | $35.82 | $35.87 | $34.32 | 694,585 |
2021-03-23 | $36.17 | $36.25 | $35.88 | $35.90 | $34.35 | 881,014 |
2021-03-22 | $36.27 | $36.44 | $36.20 | $36.34 | $34.77 | 824,524 |
2021-03-19 | $36.09 | $36.29 | $35.93 | $36.23 | $34.66 | 926,668 |
2021-03-18 | $36.27 | $36.48 | $36.09 | $36.09 | $34.53 | 546,515 |
2021-03-17 | $36.24 | $36.57 | $36.12 | $36.55 | $34.97 | 740,009 |
2021-03-16 | $36.42 | $36.45 | $36.32 | $36.39 | $34.82 | 681,648 |
2021-03-15 | $36.17 | $36.31 | $35.98 | $36.31 | $34.74 | 569,102 |
2021-03-12 | $35.98 | $36.24 | $35.94 | $36.20 | $34.64 | 1,224,039 |
2021-03-11 | $36.17 | $36.33 | $36.07 | $36.27 | $34.70 | 599,815 |
2021-03-10 | $35.94 | $35.94 | $35.73 | $35.90 | $34.35 | 853,026 |
2021-03-09 | $35.66 | $35.83 | $35.62 | $35.77 | $34.22 | 587,525 |
2021-03-08 | $35.18 | $35.38 | $35.06 | $35.14 | $33.62 | 1,284,113 |
2021-03-05 | $35.38 | $35.44 | $34.87 | $35.37 | $33.84 | 1,124,654 |
2021-03-04 | $35.70 | $35.78 | $35.05 | $35.26 | $33.74 | 1,140,850 |
2021-03-03 | $35.93 | $35.99 | $35.70 | $35.72 | $34.18 | 858,663 |
2021-03-02 | $36.16 | $36.23 | $36.03 | $36.14 | $34.58 | 1,069,771 |
2021-03-01 | $35.91 | $36.18 | $35.85 | $36.18 | $34.62 | 611,681 |
2021-02-26 | $35.88 | $35.88 | $35.44 | $35.48 | $33.95 | 601,492 |
2021-02-25 | $36.60 | $36.66 | $35.88 | $35.93 | $34.38 | 597,933 |
2021-02-24 | $36.29 | $36.62 | $36.15 | $36.61 | $35.03 | 479,265 |
2021-02-23 | $36.52 | $36.72 | $36.21 | $36.66 | $35.08 | 484,578 |
2021-02-22 | $36.66 | $36.82 | $36.48 | $36.48 | $34.90 | 1,272,858 |
2021-02-19 | $36.87 | $36.98 | $36.75 | $36.79 | $35.20 | 499,931 |
2021-02-18 | $36.70 | $36.81 | $36.50 | $36.76 | $35.17 | 518,689 |
2021-02-17 | $36.87 | $36.92 | $36.67 | $36.90 | $35.31 | 504,912 |
2021-02-16 | $37.24 | $37.29 | $37.12 | $37.12 | $35.52 | 989,144 |
2021-02-12 | $36.66 | $36.99 | $36.66 | $36.93 | $35.33 | 529,417 |
2021-02-11 | $36.57 | $36.71 | $36.53 | $36.68 | $35.10 | 735,777 |
2021-02-10 | $36.57 | $36.57 | $36.19 | $36.30 | $34.73 | 559,499 |
2021-02-09 | $36.28 | $36.47 | $36.27 | $36.45 | $34.88 | 700,796 |
2021-02-08 | $36.20 | $36.27 | $36.09 | $36.22 | $34.66 | 1,870,928 |
2021-02-05 | $35.99 | $36.01 | $35.83 | $35.95 | $34.40 | 896,708 |
2021-02-04 | $35.75 | $35.92 | $35.67 | $35.92 | $34.37 | 712,727 |
2021-02-03 | $36.01 | $36.01 | $35.78 | $35.93 | $34.38 | 401,968 |
2021-02-02 | $35.81 | $36.00 | $35.71 | $36.00 | $34.44 | 686,615 |
2021-02-01 | $35.62 | $35.69 | $35.48 | $35.60 | $34.06 | 646,033 |
2021-01-29 | $35.45 | $35.50 | $34.97 | $35.15 | $33.63 | 816,254 |
2021-01-28 | $35.83 | $36.11 | $35.76 | $35.97 | $34.42 | 699,341 |
2021-01-27 | $35.95 | $36.19 | $35.65 | $35.76 | $34.22 | 731,412 |
2021-01-26 | $36.67 | $36.67 | $36.51 | $36.62 | $35.04 | 389,637 |
2021-01-25 | $36.43 | $36.62 | $36.21 | $36.62 | $35.04 | 493,614 |
2021-01-22 | $36.43 | $36.58 | $36.36 | $36.55 | $34.97 | 787,668 |
2021-01-21 | $36.72 | $36.76 | $36.51 | $36.68 | $35.10 | 1,151,554 |
2021-01-20 | $36.48 | $36.65 | $36.38 | $36.63 | $35.05 | 997,198 |
2021-01-19 | $36.40 | $36.43 | $36.24 | $36.43 | $34.86 | 973,043 |
2021-01-15 | $36.21 | $36.25 | $35.92 | $36.14 | $34.58 | 468,811 |
2021-01-14 | $36.45 | $36.66 | $36.42 | $36.56 | $34.98 | 677,338 |
2021-01-13 | $36.40 | $36.53 | $36.33 | $36.42 | $34.85 | 1,030,259 |
2021-01-12 | $36.29 | $36.49 | $36.16 | $36.49 | $34.91 | 510,230 |
2021-01-11 | $36.23 | $36.46 | $36.21 | $36.38 | $34.81 | 785,939 |
2021-01-08 | $36.75 | $36.79 | $36.43 | $36.79 | $35.20 | 647,216 |
2021-01-07 | $36.33 | $36.51 | $36.30 | $36.49 | $34.91 | 495,131 |
2021-01-06 | $36.14 | $36.55 | $36.11 | $36.39 | $34.82 | 632,516 |
2021-01-05 | $36.05 | $36.32 | $35.97 | $36.25 | $34.68 | 548,880 |
2021-01-04 | $36.39 | $36.39 | $35.78 | $35.99 | $34.44 | 407,103 |
2020-12-31 | $35.89 | $35.89 | $35.58 | $35.66 | $34.12 | 333,718 |
2020-12-30 | $36.06 | $36.11 | $35.90 | $35.93 | $34.38 | 454,023 |
2020-12-29 | $35.99 | $35.99 | $35.75 | $35.80 | $34.25 | 557,728 |
2020-12-28 | $35.64 | $35.67 | $35.47 | $35.55 | $34.01 | 280,442 |
2020-12-24 | $35.23 | $35.26 | $35.14 | $35.18 | $33.66 | 179,764 |
2020-12-23 | $35.21 | $35.31 | $35.10 | $35.23 | $33.71 | 545,806 |
2020-12-22 | $34.94 | $34.96 | $34.80 | $34.93 | $33.42 | 815,071 |
2020-12-21 | $34.62 | $35.07 | $34.50 | $34.96 | $33.45 | 508,782 |
2020-12-18 | $35.51 | $35.51 | $35.28 | $35.33 | $33.80 | 846,605 |
2020-12-17 | $35.57 | $35.65 | $35.50 | $35.55 | $34.01 | 1,100,587 |
2020-12-16 | $35.14 | $35.28 | $35.06 | $35.24 | $33.72 | 475,120 |
2020-12-15 | $34.89 | $35.10 | $34.82 | $35.10 | $33.58 | 2,593,227 |
2020-12-14 | $34.91 | $34.95 | $34.70 | $34.75 | $33.25 | 519,327 |
2020-12-11 | $34.85 | $34.96 | $34.76 | $34.96 | $33.23 | 409,657 |
2020-12-10 | $34.80 | $35.05 | $34.79 | $34.99 | $33.26 | 619,124 |
2020-12-09 | $35.07 | $35.07 | $34.70 | $34.93 | $33.20 | 512,499 |
2020-12-08 | $34.68 | $34.90 | $34.68 | $34.90 | $33.17 | 674,826 |
2020-12-07 | $34.74 | $34.84 | $34.67 | $34.75 | $33.03 | 855,173 |
2020-12-04 | $34.81 | $34.91 | $34.81 | $34.90 | $33.17 | 345,732 |
2020-12-03 | $34.75 | $34.86 | $34.66 | $34.68 | $32.97 | 544,646 |
2020-12-02 | $34.51 | $34.68 | $34.39 | $34.62 | $32.91 | 395,389 |
2020-12-01 | $34.54 | $34.70 | $34.50 | $34.64 | $32.93 | 929,702 |
2020-11-30 | $34.63 | $34.66 | $34.08 | $34.08 | $32.39 | 628,524 |
2020-11-27 | $34.57 | $34.71 | $34.57 | $34.68 | $32.97 | 270,372 |
2020-11-25 | $34.35 | $34.60 | $34.29 | $34.51 | $32.80 | 333,127 |
2020-11-24 | $34.39 | $34.53 | $34.32 | $34.53 | $32.82 | 942,922 |
2020-11-23 | $34.36 | $34.36 | $34.03 | $34.19 | $32.50 | 371,294 |
2020-11-20 | $34.21 | $34.31 | $34.13 | $34.27 | $32.58 | 432,426 |
2020-11-19 | $33.99 | $34.23 | $33.90 | $34.23 | $32.54 | 441,916 |
2020-11-18 | $34.21 | $34.29 | $33.95 | $33.96 | $32.28 | 560,203 |
2020-11-17 | $34.06 | $34.21 | $33.95 | $34.13 | $32.44 | 423,553 |
2020-11-16 | $34.11 | $34.16 | $33.96 | $34.12 | $32.43 | 434,922 |
2020-11-13 | $33.60 | $33.86 | $33.60 | $33.82 | $32.15 | 318,954 |
2020-11-12 | $33.64 | $33.73 | $33.34 | $33.40 | $31.75 | 546,123 |
2020-11-11 | $33.78 | $33.88 | $33.73 | $33.87 | $32.20 | 704,501 |
2020-11-10 | $33.62 | $33.78 | $33.51 | $33.62 | $31.96 | 899,529 |
2020-11-09 | $34.08 | $34.08 | $33.47 | $33.54 | $31.88 | 613,186 |
2020-11-06 | $32.77 | $32.86 | $32.66 | $32.72 | $31.10 | 627,101 |
2020-11-05 | $32.60 | $32.69 | $32.44 | $32.66 | $31.04 | 553,696 |
2020-11-04 | $31.61 | $32.10 | $31.53 | $31.82 | $30.25 | 285,409 |
2020-11-03 | $31.21 | $31.50 | $31.18 | $31.42 | $29.87 | 546,568 |
2020-11-02 | $30.55 | $30.63 | $30.38 | $30.63 | $29.12 | 540,660 |
2020-10-30 | $30.24 | $30.27 | $30.04 | $30.22 | $28.73 | 485,107 |
2020-10-29 | $30.33 | $30.55 | $30.18 | $30.42 | $28.92 | 426,078 |
2020-10-28 | $30.51 | $30.61 | $30.27 | $30.30 | $28.80 | 650,591 |
2020-10-27 | $31.33 | $31.35 | $31.10 | $31.15 | $29.61 | 562,477 |
2020-10-26 | $31.57 | $31.60 | $31.18 | $31.38 | $29.83 | 529,367 |
2020-10-23 | $31.94 | $31.94 | $31.75 | $31.94 | $30.36 | 606,678 |
2020-10-22 | $31.79 | $31.87 | $31.60 | $31.80 | $30.23 | 488,276 |
2020-10-21 | $31.93 | $32.05 | $31.80 | $31.81 | $30.24 | 363,023 |
2020-10-20 | $32.06 | $32.19 | $32.01 | $32.03 | $30.45 | 371,182 |
2020-10-19 | $32.13 | $32.19 | $31.80 | $31.84 | $30.27 | 407,321 |
2020-10-16 | $31.99 | $32.13 | $31.94 | $32.02 | $30.44 | 815,110 |
2020-10-15 | $31.61 | $31.90 | $31.55 | $31.86 | $30.28 | 792,963 |
2020-10-14 | $32.44 | $32.48 | $32.22 | $32.28 | $30.68 | 398,785 |
2020-10-13 | $32.38 | $32.38 | $32.23 | $32.32 | $30.72 | 561,493 |
2020-10-12 | $32.49 | $32.63 | $32.43 | $32.62 | $31.01 | 674,615 |
2020-10-09 | $32.27 | $32.39 | $32.22 | $32.39 | $30.79 | 267,863 |
2020-10-08 | $31.99 | $32.10 | $31.93 | $32.10 | $30.51 | 341,282 |
2020-10-07 | $31.82 | $31.90 | $31.72 | $31.84 | $30.27 | 339,314 |
2020-10-06 | $31.91 | $31.92 | $31.50 | $31.57 | $30.01 | 967,372 |
2020-10-05 | $31.79 | $32.00 | $31.78 | $31.99 | $30.41 | 425,626 |
2020-10-02 | $31.26 | $31.62 | $31.24 | $31.57 | $30.01 | 647,435 |
2020-10-01 | $31.55 | $31.61 | $31.38 | $31.61 | $30.05 | 1,818,531 |
2020-09-30 | $31.37 | $31.54 | $31.22 | $31.33 | $29.78 | 560,997 |
2020-09-29 | $31.46 | $31.55 | $31.33 | $31.46 | $29.90 | 705,291 |
2020-09-28 | $31.39 | $31.44 | $31.29 | $31.44 | $29.89 | 554,169 |
2020-09-25 | $30.68 | $31.03 | $30.56 | $31.02 | $29.49 | 578,591 |
2020-09-24 | $30.88 | $31.12 | $30.72 | $30.90 | $29.37 | 383,364 |
2020-09-23 | $31.36 | $31.40 | $30.89 | $30.90 | $29.37 | 705,533 |
2020-09-22 | $31.12 | $31.19 | $30.87 | $31.14 | $29.60 | 351,487 |
2020-09-21 | $31.18 | $31.22 | $30.84 | $31.20 | $29.66 | 523,280 |
2020-09-18 | $32.10 | $32.10 | $31.82 | $31.94 | $30.36 | 709,617 |
2020-09-17 | $31.85 | $32.15 | $31.79 | $32.12 | $30.53 | 887,761 |
2020-09-16 | $32.28 | $32.34 | $32.06 | $32.08 | $30.49 | 307,639 |
2020-09-15 | $32.20 | $32.23 | $32.04 | $32.10 | $30.51 | 358,112 |
2020-09-14 | $31.90 | $31.91 | $31.75 | $31.78 | $30.21 | 281,709 |
2020-09-11 | $31.68 | $31.76 | $31.50 | $31.65 | $30.08 | 439,816 |
2020-09-10 | $31.78 | $31.82 | $31.26 | $31.30 | $29.75 | 456,565 |
2020-09-09 | $31.59 | $31.78 | $31.52 | $31.68 | $30.11 | 490,874 |
2020-09-08 | $31.04 | $31.29 | $30.91 | $31.05 | $29.51 | 476,539 |
2020-09-04 | $31.53 | $31.57 | $30.87 | $31.45 | $29.89 | 559,243 |
2020-09-03 | $32.17 | $32.17 | $31.37 | $31.49 | $29.93 | 459,549 |
2020-09-02 | $32.05 | $32.29 | $31.96 | $32.28 | $30.68 | 427,850 |
2020-09-01 | $31.76 | $31.81 | $31.61 | $31.80 | $30.23 | 369,744 |
2020-08-31 | $31.87 | $31.92 | $31.68 | $31.70 | $30.13 | 387,851 |
2020-08-28 | $31.92 | $31.96 | $31.77 | $31.95 | $30.37 | 1,171,851 |
2020-08-27 | $32.13 | $32.13 | $31.66 | $31.82 | $30.25 | 308,426 |
2020-08-26 | $31.83 | $32.05 | $31.80 | $32.04 | $30.46 | 660,958 |
2020-08-25 | $31.96 | $31.96 | $31.64 | $31.80 | $30.23 | 560,374 |
2020-08-24 | $31.95 | $31.95 | $31.71 | $31.83 | $30.26 | 429,841 |
2020-08-21 | $31.27 | $31.47 | $31.20 | $31.45 | $29.89 | 294,810 |
2020-08-20 | $31.36 | $31.62 | $31.27 | $31.59 | $30.03 | 722,431 |
2020-08-19 | $31.94 | $31.95 | $31.59 | $31.64 | $30.08 | 917,313 |
2020-08-18 | $31.87 | $31.92 | $31.66 | $31.76 | $30.19 | 1,366,387 |
2020-08-17 | $31.63 | $31.72 | $31.57 | $31.72 | $30.15 | 335,615 |
2020-08-14 | $31.42 | $31.48 | $31.34 | $31.43 | $29.88 | 548,992 |
2020-08-13 | $31.70 | $31.74 | $31.52 | $31.61 | $30.05 | 607,490 |
2020-08-12 | $31.59 | $31.80 | $31.55 | $31.70 | $30.13 | 714,092 |
2020-08-11 | $31.41 | $31.41 | $31.00 | $31.05 | $29.51 | 298,479 |
2020-08-10 | $30.94 | $30.99 | $30.81 | $30.99 | $29.46 | 264,914 |
2020-08-07 | $30.77 | $30.92 | $30.74 | $30.91 | $29.38 | 294,951 |
2020-08-06 | $30.97 | $31.13 | $30.87 | $31.13 | $29.59 | 337,211 |
2020-08-05 | $31.16 | $31.25 | $31.03 | $31.08 | $29.54 | 375,488 |
2020-08-04 | $30.67 | $30.92 | $30.62 | $30.92 | $29.39 | 301,662 |
2020-08-03 | $30.65 | $30.85 | $30.57 | $30.82 | $29.30 | 301,262 |
2020-07-31 | $30.72 | $30.72 | $30.06 | $30.28 | $28.78 | 338,592 |
2020-07-30 | $30.59 | $30.89 | $30.33 | $30.88 | $29.35 | 914,208 |
2020-07-29 | $31.05 | $31.24 | $30.98 | $31.17 | $29.63 | 320,350 |
2020-07-28 | $30.90 | $31.02 | $30.82 | $30.88 | $29.35 | 320,524 |
2020-07-27 | $30.90 | $31.06 | $30.84 | $31.01 | $29.48 | 185,107 |
2020-07-24 | $30.61 | $30.68 | $30.52 | $30.62 | $29.11 | 388,628 |
2020-07-23 | $30.99 | $31.09 | $30.75 | $30.81 | $29.29 | 231,819 |
2020-07-22 | $30.95 | $31.07 | $30.84 | $31.04 | $29.51 | 172,784 |
2020-07-21 | $31.04 | $31.11 | $30.91 | $30.94 | $29.41 | 266,701 |
2020-07-20 | $30.72 | $30.86 | $30.62 | $30.86 | $29.33 | 144,133 |
2020-07-17 | $30.55 | $30.67 | $30.49 | $30.67 | $29.15 | 340,516 |
2020-07-16 | $30.46 | $30.57 | $30.42 | $30.49 | $28.98 | 776,882 |
2020-07-15 | $30.81 | $30.90 | $30.61 | $30.67 | $29.15 | 541,628 |
2020-07-14 | $30.03 | $30.46 | $30.03 | $30.44 | $28.93 | 174,304 |
2020-07-13 | $30.38 | $30.53 | $29.98 | $29.99 | $28.51 | 242,862 |
2020-07-10 | $30.07 | $30.25 | $29.95 | $30.25 | $28.75 | 603,863 |
2020-07-09 | $30.28 | $30.29 | $29.78 | $30.01 | $28.53 | 199,200 |
2020-07-08 | $30.03 | $30.28 | $29.98 | $30.28 | $28.78 | 291,186 |
2020-07-07 | $30.10 | $30.21 | $29.93 | $29.95 | $28.47 | 230,984 |
2020-07-06 | $30.29 | $30.34 | $30.16 | $30.34 | $28.84 | 333,985 |
2020-07-02 | $29.94 | $30.04 | $29.81 | $29.87 | $28.39 | 764,875 |
2020-07-01 | $29.43 | $29.65 | $29.41 | $29.58 | $28.12 | 355,133 |
2020-06-30 | $29.23 | $29.51 | $29.18 | $29.41 | $27.96 | 410,728 |
2020-06-29 | $29.31 | $29.41 | $29.15 | $29.38 | $27.93 | 510,774 |
2020-06-26 | $29.51 | $29.52 | $29.14 | $29.21 | $27.77 | 266,965 |
2020-06-25 | $29.17 | $29.58 | $29.06 | $29.58 | $28.12 | 418,520 |
2020-06-24 | $29.57 | $29.59 | $29.07 | $29.17 | $27.73 | 488,149 |
2020-06-23 | $30.02 | $30.08 | $29.83 | $29.87 | $28.39 | 382,505 |
2020-06-22 | $29.53 | $29.76 | $29.46 | $29.71 | $28.24 | 373,901 |
2020-06-19 | $29.82 | $29.82 | $29.28 | $29.35 | $27.90 | 471,227 |
2020-06-18 | $29.38 | $29.52 | $29.29 | $29.44 | $27.98 | 464,979 |
2020-06-17 | $29.73 | $29.79 | $29.52 | $29.66 | $28.19 | 409,103 |
2020-06-16 | $29.68 | $29.71 | $29.16 | $29.45 | $27.99 | 249,913 |
2020-06-15 | $28.51 | $29.20 | $28.43 | $29.16 | $27.72 | 245,060 |
2020-06-12 | $29.64 | $29.68 | $28.90 | $29.37 | $27.59 | 339,124 |
2020-06-11 | $29.67 | $29.76 | $28.82 | $28.88 | $27.13 | 303,931 |
2020-06-10 | $30.44 | $30.60 | $30.25 | $30.37 | $28.53 | 341,717 |
2020-06-09 | $30.16 | $30.39 | $30.11 | $30.28 | $28.45 | 624,365 |
2020-06-08 | $30.47 | $30.65 | $30.27 | $30.65 | $28.79 | 377,768 |
2020-06-05 | $30.48 | $30.63 | $30.33 | $30.40 | $28.56 | 1,053,556 |
2020-06-04 | $29.93 | $30.19 | $29.93 | $30.00 | $28.18 | 643,649 |
2020-06-03 | $29.82 | $30.20 | $29.80 | $30.15 | $28.32 | 392,482 |
2020-06-02 | $29.39 | $29.51 | $29.31 | $29.51 | $27.72 | 452,529 |
2020-06-01 | $28.92 | $29.29 | $28.88 | $29.29 | $27.52 | 647,355 |
2020-05-29 | $28.72 | $28.72 | $28.33 | $28.67 | $26.93 | 401,820 |
2020-05-28 | $28.74 | $29.01 | $28.67 | $28.74 | $27.00 | 451,492 |
2020-05-27 | $28.47 | $28.47 | $28.16 | $28.44 | $26.72 | 395,711 |
2020-05-26 | $28.34 | $28.47 | $28.27 | $28.29 | $26.58 | 460,912 |
2020-05-22 | $27.59 | $27.67 | $27.44 | $27.67 | $25.99 | 247,034 |
2020-05-21 | $28.00 | $28.09 | $27.72 | $27.82 | $26.14 | 261,296 |
2020-05-20 | $28.08 | $28.24 | $28.00 | $28.09 | $26.39 | 482,806 |
2020-05-19 | $27.68 | $27.84 | $27.52 | $27.53 | $25.86 | 575,028 |
2020-05-18 | $27.49 | $27.92 | $27.47 | $27.87 | $26.18 | 676,271 |
2020-05-15 | $26.75 | $26.88 | $26.61 | $26.81 | $25.19 | 328,991 |
2020-05-14 | $26.43 | $26.84 | $26.30 | $26.84 | $25.22 | 339,630 |
2020-05-13 | $27.36 | $27.37 | $26.82 | $26.95 | $25.32 | 522,845 |
2020-05-12 | $27.66 | $27.68 | $27.19 | $27.24 | $25.59 | 478,195 |
2020-05-11 | $27.36 | $27.61 | $27.34 | $27.59 | $25.92 | 277,794 |
2020-05-08 | $27.43 | $27.58 | $27.37 | $27.58 | $25.91 | 315,758 |
2020-05-07 | $27.12 | $27.28 | $27.02 | $27.13 | $25.49 | 382,859 |
2020-05-06 | $27.09 | $27.09 | $26.71 | $26.76 | $25.14 | 448,391 |
2020-05-05 | $26.96 | $27.05 | $26.83 | $26.87 | $25.24 | 1,575,072 |
2020-05-04 | $26.64 | $26.82 | $26.50 | $26.82 | $25.20 | 325,059 |
2020-05-01 | $27.01 | $27.02 | $26.66 | $26.80 | $25.18 | 437,223 |
2020-04-30 | $27.62 | $27.67 | $27.23 | $27.35 | $25.69 | 999,414 |
2020-04-29 | $27.81 | $28.07 | $27.81 | $28.00 | $26.31 | 552,368 |
2020-04-28 | $27.78 | $27.80 | $27.38 | $27.43 | $25.77 | 4,159,912 |
2020-04-27 | $27.10 | $27.32 | $27.05 | $27.26 | $25.61 | 1,084,126 |
2020-04-24 | $26.83 | $26.99 | $26.64 | $26.94 | $25.31 | 877,389 |
2020-04-23 | $26.87 | $27.15 | $26.61 | $26.69 | $25.07 | 595,025 |
2020-04-22 | $26.85 | $26.91 | $26.67 | $26.86 | $25.23 | 482,105 |
2020-04-21 | $26.47 | $26.64 | $26.22 | $26.34 | $24.75 | 515,464 |
2020-04-20 | $26.93 | $27.27 | $26.82 | $26.82 | $25.20 | 1,404,845 |
2020-04-17 | $27.17 | $27.28 | $26.93 | $27.28 | $25.63 | 636,747 |
2020-04-16 | $26.62 | $26.62 | $26.21 | $26.51 | $24.91 | 440,699 |
2020-04-15 | $26.49 | $26.58 | $26.31 | $26.41 | $24.81 | 594,195 |
2020-04-14 | $27.21 | $27.40 | $27.14 | $27.29 | $25.64 | 649,627 |
2020-04-13 | $26.99 | $26.99 | $26.55 | $26.79 | $25.17 | 436,276 |
2020-04-09 | $26.84 | $27.12 | $26.74 | $27.02 | $25.38 | 508,128 |
2020-04-08 | $26.35 | $26.61 | $26.13 | $26.49 | $24.89 | 822,195 |
2020-04-07 | $26.88 | $26.88 | $26.14 | $26.18 | $24.60 | 661,437 |
2020-04-06 | $25.63 | $26.12 | $25.55 | $26.02 | $24.44 | 578,712 |
2020-04-03 | $25.03 | $25.15 | $24.72 | $24.92 | $23.41 | 426,062 |
2020-04-02 | $24.98 | $25.51 | $24.90 | $25.39 | $23.85 | 596,028 |
2020-04-01 | $25.12 | $25.37 | $24.84 | $24.88 | $23.37 | 365,851 |
2020-03-31 | $25.62 | $26.11 | $25.58 | $25.85 | $24.29 | 640,953 |
2020-03-30 | $25.55 | $25.99 | $25.34 | $25.96 | $24.39 | 467,543 |
2020-03-27 | $25.19 | $25.87 | $24.97 | $25.41 | $23.87 | 744,292 |
2020-03-26 | $25.22 | $26.26 | $25.17 | $26.20 | $24.61 | 594,799 |
2020-03-25 | $24.35 | $25.39 | $24.17 | $24.94 | $23.43 | 414,930 |
2020-03-24 | $23.67 | $24.27 | $23.57 | $24.07 | $22.61 | 703,849 |
2020-03-23 | $22.49 | $22.77 | $22.04 | $22.29 | $20.94 | 1,548,277 |
2020-03-20 | $23.37 | $23.75 | $22.45 | $22.55 | $21.18 | 652,153 |
2020-03-19 | $22.33 | $23.39 | $22.03 | $22.95 | $21.56 | 989,902 |
2020-03-18 | $22.50 | $22.93 | $21.82 | $22.40 | $21.04 | 741,749 |
2020-03-17 | $23.17 | $24.00 | $22.82 | $23.84 | $22.40 | 964,285 |
2020-03-16 | $22.48 | $23.75 | $22.30 | $22.98 | $21.59 | 1,610,341 |
2020-03-13 | $25.56 | $25.62 | $24.05 | $25.53 | $23.98 | 654,894 |
2020-03-12 | $24.90 | $24.90 | $23.69 | $24.05 | $22.59 | 786,308 |
2020-03-11 | $27.46 | $27.49 | $26.52 | $26.75 | $25.13 | 607,542 |
2020-03-10 | $28.26 | $28.27 | $27.33 | $28.27 | $26.56 | 421,504 |
2020-03-09 | $27.74 | $28.06 | $27.06 | $27.30 | $25.65 | 1,000,492 |
2020-03-06 | $29.34 | $29.54 | $29.12 | $29.44 | $27.66 | 377,193 |
2020-03-05 | $29.95 | $30.16 | $29.73 | $29.83 | $28.02 | 412,964 |
2020-03-04 | $30.22 | $30.63 | $29.96 | $30.63 | $28.78 | 563,444 |
2020-03-03 | $30.14 | $30.53 | $29.42 | $29.67 | $27.87 | 1,297,881 |
2020-03-02 | $29.36 | $29.77 | $29.15 | $29.77 | $27.97 | 888,417 |
2020-02-28 | $28.86 | $29.33 | $28.64 | $29.32 | $27.55 | 681,683 |
2020-02-27 | $29.96 | $30.21 | $29.51 | $29.54 | $27.75 | 362,603 |
2020-02-26 | $30.57 | $30.80 | $30.37 | $30.40 | $28.56 | 441,696 |
2020-02-25 | $31.00 | $31.01 | $30.34 | $30.44 | $28.60 | 351,793 |
2020-02-24 | $30.93 | $31.08 | $30.81 | $30.92 | $29.05 | 291,262 |
2020-02-21 | $32.24 | $32.25 | $32.10 | $32.17 | $30.22 | 184,861 |
2020-02-20 | $32.36 | $32.41 | $32.13 | $32.27 | $30.32 | 216,213 |
2020-02-19 | $32.50 | $32.58 | $32.44 | $32.58 | $30.61 | 233,789 |
2020-02-18 | $32.31 | $32.42 | $32.23 | $32.30 | $30.34 | 215,647 |
2020-02-14 | $32.52 | $32.52 | $32.39 | $32.47 | $30.50 | 263,291 |
2020-02-13 | $32.43 | $32.54 | $32.37 | $32.47 | $30.50 | 281,048 |
2020-02-12 | $32.68 | $32.68 | $32.58 | $32.67 | $30.69 | 123,793 |
2020-02-11 | $32.57 | $32.60 | $32.50 | $32.57 | $30.60 | 218,100 |
2020-02-10 | $32.28 | $32.39 | $32.27 | $32.39 | $30.43 | 267,132 |
2020-02-07 | $32.42 | $32.42 | $32.26 | $32.31 | $30.35 | 154,403 |
2020-02-06 | $32.64 | $32.64 | $32.56 | $32.62 | $30.65 | 399,026 |
2020-02-05 | $32.60 | $32.60 | $32.45 | $32.57 | $30.60 | 390,528 |
2020-02-04 | $32.16 | $32.26 | $32.15 | $32.22 | $30.27 | 290,127 |
2020-02-03 | $31.76 | $31.88 | $31.70 | $31.74 | $29.82 | 667,336 |
2020-01-31 | $31.93 | $31.93 | $31.55 | $31.71 | $29.79 | 431,075 |
2020-01-30 | $31.91 | $32.18 | $31.87 | $32.15 | $30.20 | 230,609 |
2020-01-29 | $32.25 | $32.28 | $32.12 | $32.21 | $30.26 | 236,362 |
2020-01-28 | $32.04 | $32.16 | $31.94 | $32.16 | $30.21 | 248,622 |
2020-01-27 | $31.95 | $32.01 | $31.80 | $31.92 | $29.99 | 314,024 |
2020-01-24 | $32.78 | $32.81 | $32.49 | $32.57 | $30.60 | 142,785 |
2020-01-23 | $32.63 | $32.71 | $32.46 | $32.71 | $30.73 | 210,937 |
2020-01-22 | $32.88 | $32.88 | $32.75 | $32.82 | $30.83 | 334,210 |
2020-01-21 | $32.76 | $32.76 | $32.64 | $32.65 | $30.67 | 243,601 |
2020-01-17 | $32.85 | $32.89 | $32.82 | $32.88 | $30.89 | 659,197 |
2020-01-16 | $32.72 | $32.81 | $32.65 | $32.81 | $30.82 | 599,014 |
2020-01-15 | $32.60 | $32.68 | $32.58 | $32.59 | $30.62 | 199,938 |
2020-01-14 | $32.44 | $32.61 | $32.44 | $32.61 | $30.64 | 169,895 |
2020-01-13 | $32.41 | $32.53 | $32.35 | $32.53 | $30.56 | 422,444 |
2020-01-10 | $32.44 | $32.45 | $32.29 | $32.32 | $30.36 | 191,773 |
2020-01-09 | $32.38 | $32.41 | $32.32 | $32.41 | $30.45 | 119,238 |
2020-01-08 | $32.18 | $32.37 | $32.18 | $32.32 | $30.36 | 112,852 |
2020-01-07 | $32.22 | $32.25 | $32.17 | $32.20 | $30.25 | 289,709 |
2020-01-06 | $32.11 | $32.32 | $32.10 | $32.32 | $30.36 | 209,030 |
2020-01-03 | $32.16 | $32.34 | $32.14 | $32.19 | $30.24 | 108,915 |
2020-01-02 | $32.48 | $32.50 | $32.37 | $32.49 | $30.52 | 106,716 |
2019-12-31 | $32.15 | $32.29 | $32.08 | $32.29 | $30.34 | 328,137 |
2019-12-30 | $32.37 | $32.37 | $32.07 | $32.10 | $30.16 | 148,709 |
2019-12-27 | $32.33 | $32.36 | $32.29 | $32.33 | $30.37 | 110,693 |
2019-12-26 | $32.12 | $32.20 | $32.11 | $32.17 | $30.22 | 89,015 |
2019-12-24 | $32.04 | $32.06 | $32.00 | $32.03 | $30.09 | 68,438 |
2019-12-23 | $32.08 | $32.08 | $32.02 | $32.04 | $30.10 | 114,037 |
2019-12-20 | $32.03 | $32.04 | $31.98 | $31.99 | $30.05 | 186,827 |
2019-12-19 | $31.85 | $31.89 | $31.76 | $31.87 | $29.94 | 287,283 |
2019-12-18 | $31.93 | $31.95 | $31.83 | $31.89 | $29.96 | 208,514 |
2019-12-17 | $31.99 | $32.02 | $31.91 | $31.94 | $30.01 | 475,294 |
2019-12-16 | $32.08 | $32.12 | $32.04 | $32.08 | $30.14 | 1,417,361 |
2019-12-13 | $31.95 | $32.12 | $31.88 | $31.95 | $29.77 | 173,823 |
2019-12-12 | $31.52 | $31.75 | $31.50 | $31.70 | $29.54 | 189,338 |
2019-12-11 | $31.34 | $31.52 | $31.34 | $31.50 | $29.35 | 118,858 |
2019-12-10 | $31.26 | $31.38 | $31.22 | $31.30 | $29.16 | 124,449 |
2019-12-09 | $31.43 | $31.46 | $31.31 | $31.31 | $29.17 | 118,778 |
2019-12-06 | $31.46 | $31.49 | $31.39 | $31.48 | $29.33 | 109,295 |
2019-12-05 | $31.25 | $31.25 | $31.13 | $31.20 | $29.07 | 137,377 |
2019-12-04 | $31.18 | $31.25 | $31.16 | $31.21 | $29.08 | 108,927 |
2019-12-03 | $30.88 | $31.01 | $30.78 | $31.01 | $28.89 | 109,706 |
2019-12-02 | $31.26 | $31.26 | $31.02 | $31.12 | $29.00 | 143,188 |
2019-11-29 | $31.32 | $31.39 | $31.30 | $31.31 | $29.17 | 50,827 |
2019-11-27 | $31.41 | $31.50 | $31.40 | $31.45 | $29.30 | 116,791 |
2019-11-26 | $31.35 | $31.42 | $31.32 | $31.40 | $29.26 | 120,813 |
2019-11-25 | $31.31 | $31.37 | $31.29 | $31.37 | $29.23 | 77,776 |
2019-11-22 | $31.19 | $31.21 | $31.03 | $31.10 | $28.98 | 104,394 |
2019-11-21 | $31.08 | $31.08 | $30.94 | $31.01 | $28.89 | 147,927 |
2019-11-20 | $31.16 | $31.21 | $30.98 | $31.12 | $29.00 | 144,319 |
2019-11-19 | $31.43 | $31.48 | $31.27 | $31.32 | $29.18 | 248,819 |
2019-11-18 | $31.29 | $31.38 | $31.21 | $31.32 | $29.18 | 114,437 |
2019-11-15 | $31.17 | $31.29 | $31.16 | $31.26 | $29.13 | 129,086 |
2019-11-14 | $31.05 | $31.13 | $31.02 | $31.11 | $28.99 | 1,129,011 |
2019-11-13 | $31.03 | $31.19 | $31.03 | $31.14 | $29.01 | 121,372 |
2019-11-12 | $31.21 | $31.26 | $31.14 | $31.16 | $29.03 | 88,583 |
2019-11-11 | $31.17 | $31.27 | $31.13 | $31.20 | $29.07 | 145,958 |
2019-11-08 | $31.16 | $31.27 | $31.15 | $31.26 | $29.13 | 391,413 |
2019-11-07 | $31.35 | $31.43 | $31.28 | $31.32 | $29.18 | 122,424 |
2019-11-06 | $31.28 | $31.32 | $31.20 | $31.24 | $29.11 | 280,988 |
2019-11-05 | $31.27 | $31.28 | $31.16 | $31.25 | $29.11 | 232,979 |
2019-11-04 | $31.39 | $31.41 | $31.27 | $31.29 | $29.15 | 429,427 |
2019-11-01 | $31.06 | $31.17 | $31.06 | $31.14 | $29.01 | 173,271 |
2019-10-31 | $30.90 | $30.90 | $30.76 | $30.89 | $28.78 | 81,082 |
2019-10-30 | $30.79 | $30.99 | $30.68 | $30.94 | $28.83 | 66,171 |
2019-10-29 | $30.65 | $30.75 | $30.63 | $30.71 | $28.61 | 1,061,738 |
2019-10-28 | $30.67 | $30.78 | $30.67 | $30.73 | $28.63 | 125,725 |
2019-10-25 | $30.51 | $30.62 | $30.46 | $30.59 | $28.50 | 96,319 |
2019-10-24 | $30.53 | $30.61 | $30.47 | $30.57 | $28.48 | 70,948 |
2019-10-23 | $30.29 | $30.40 | $30.26 | $30.38 | $28.31 | 90,133 |
2019-10-22 | $30.37 | $30.45 | $30.23 | $30.24 | $28.18 | 85,544 |
2019-10-21 | $30.30 | $30.35 | $30.26 | $30.31 | $28.24 | 68,809 |
2019-10-18 | $30.07 | $30.20 | $30.03 | $30.19 | $28.13 | 136,790 |
2019-10-17 | $30.23 | $30.27 | $30.07 | $30.08 | $28.03 | 567,313 |
2019-10-16 | $30.01 | $30.13 | $29.96 | $30.00 | $27.95 | 209,207 |
2019-10-15 | $29.83 | $30.15 | $29.82 | $30.05 | $28.00 | 112,097 |
2019-10-14 | $29.76 | $29.84 | $29.73 | $29.75 | $27.72 | 89,639 |
2019-10-11 | $29.78 | $30.01 | $29.72 | $29.81 | $27.77 | 125,077 |
2019-10-10 | $29.17 | $29.42 | $29.12 | $29.36 | $27.36 | 85,941 |
2019-10-09 | $29.17 | $29.23 | $29.08 | $29.17 | $27.18 | 147,184 |
2019-10-08 | $29.10 | $29.13 | $28.92 | $28.92 | $26.95 | 90,518 |
2019-10-07 | $29.22 | $29.40 | $29.22 | $29.27 | $27.27 | 110,627 |
2019-10-04 | $29.15 | $29.32 | $29.11 | $29.31 | $27.31 | 3,595,337 |
2019-10-03 | $28.89 | $29.06 | $28.76 | $29.04 | $27.06 | 104,861 |
2019-10-02 | $28.99 | $29.04 | $28.74 | $28.87 | $26.90 | 91,116 |
2019-10-01 | $29.65 | $29.65 | $29.34 | $29.41 | $27.40 | 160,436 |
2019-09-30 | $29.55 | $29.74 | $29.55 | $29.68 | $27.65 | 328,540 |
2019-09-27 | $29.68 | $29.70 | $29.50 | $29.58 | $27.56 | 347,244 |
2019-09-26 | $29.66 | $29.69 | $29.56 | $29.61 | $27.59 | 171,463 |
2019-09-25 | $29.52 | $29.56 | $29.32 | $29.51 | $27.50 | 1,703,521 |
2019-09-24 | $29.88 | $29.88 | $29.67 | $29.70 | $27.67 | 93,393 |
2019-09-23 | $29.67 | $29.81 | $29.66 | $29.78 | $27.75 | 81,721 |
2019-09-20 | $29.93 | $29.95 | $29.78 | $29.78 | $27.74 | 92,929 |
2019-09-19 | $29.94 | $30.03 | $29.92 | $29.94 | $27.90 | 88,423 |
2019-09-18 | $29.86 | $29.91 | $29.68 | $29.85 | $27.81 | 349,976 |
2019-09-17 | $29.74 | $29.92 | $29.68 | $29.90 | $27.86 | 132,466 |
2019-09-16 | $29.79 | $29.79 | $29.67 | $29.69 | $27.66 | 78,000 |
2019-09-13 | $29.91 | $30.05 | $29.91 | $29.96 | $27.91 | 125,933 |
2019-09-12 | $29.73 | $29.94 | $29.70 | $29.85 | $27.81 | 158,217 |
2019-09-11 | $29.68 | $29.76 | $29.65 | $29.74 | $27.71 | 56,105 |
2019-09-10 | $29.52 | $29.64 | $29.43 | $29.61 | $27.59 | 114,484 |
2019-09-09 | $29.74 | $29.74 | $29.64 | $29.71 | $27.68 | 74,654 |
2019-09-06 | $29.69 | $29.81 | $29.69 | $29.72 | $27.69 | 204,867 |
2019-09-05 | $29.71 | $29.76 | $29.62 | $29.63 | $27.61 | 80,314 |
2019-09-04 | $29.39 | $29.51 | $29.38 | $29.48 | $27.47 | 113,133 |
2019-09-03 | $29.01 | $29.11 | $28.92 | $29.11 | $27.12 | 122,095 |
2019-08-30 | $29.23 | $29.23 | $29.00 | $29.08 | $27.09 | 92,965 |
2019-08-29 | $29.11 | $29.17 | $28.95 | $29.02 | $27.04 | 122,395 |
2019-08-28 | $28.74 | $28.91 | $28.64 | $28.80 | $26.83 | 77,649 |
2019-08-27 | $28.89 | $29.00 | $28.81 | $28.83 | $26.86 | 398,682 |
2019-08-26 | $28.93 | $29.01 | $28.70 | $28.79 | $26.82 | 152,617 |
2019-08-23 | $28.96 | $29.08 | $28.65 | $28.68 | $26.72 | 121,420 |
2019-08-22 | $29.06 | $29.10 | $28.87 | $28.94 | $26.96 | 157,279 |
2019-08-21 | $29.19 | $29.19 | $29.06 | $29.16 | $27.17 | 116,690 |
2019-08-20 | $28.95 | $28.95 | $28.74 | $28.83 | $26.86 | 69,915 |
2019-08-19 | $28.97 | $29.01 | $28.88 | $28.92 | $26.95 | 105,591 |
2019-08-16 | $28.51 | $28.66 | $28.49 | $28.64 | $26.68 | 129,409 |
2019-08-15 | $28.31 | $28.42 | $28.19 | $28.40 | $26.46 | 127,373 |
2019-08-14 | $28.49 | $28.51 | $28.26 | $28.27 | $26.34 | 130,022 |
2019-08-13 | $28.61 | $29.04 | $28.58 | $29.02 | $27.04 | 170,603 |
2019-08-12 | $28.83 | $28.92 | $28.68 | $28.73 | $26.77 | 80,662 |
2019-08-09 | $29.07 | $29.09 | $28.88 | $28.88 | $26.91 | 101,399 |
2019-08-08 | $28.91 | $29.20 | $28.91 | $29.11 | $27.12 | 80,190 |
2019-08-07 | $28.56 | $28.88 | $28.52 | $28.87 | $26.90 | 114,707 |
2019-08-06 | $28.63 | $28.77 | $28.43 | $28.61 | $26.66 | 231,649 |
2019-08-05 | $28.76 | $28.82 | $28.33 | $28.56 | $26.61 | 212,584 |
2019-08-02 | $29.35 | $29.38 | $29.12 | $29.20 | $27.21 | 185,545 |
2019-08-01 | $29.58 | $29.86 | $29.40 | $29.52 | $27.50 | 83,458 |
2019-07-31 | $29.79 | $29.88 | $29.44 | $29.65 | $27.63 | 200,750 |
2019-07-30 | $29.84 | $29.89 | $29.73 | $29.82 | $27.78 | 68,115 |
2019-07-29 | $30.16 | $30.19 | $30.08 | $30.12 | $28.06 | 83,659 |
2019-07-26 | $30.05 | $30.12 | $30.03 | $30.12 | $28.06 | 57,911 |
2019-07-25 | $30.14 | $30.14 | $29.89 | $29.93 | $27.89 | 90,112 |
2019-07-24 | $30.17 | $30.26 | $30.11 | $30.24 | $28.18 | 104,087 |
2019-07-23 | $30.27 | $30.27 | $30.16 | $30.26 | $28.19 | 67,339 |
2019-07-22 | $30.14 | $30.17 | $30.08 | $30.15 | $28.09 | 53,110 |
2019-07-19 | $30.19 | $30.28 | $30.12 | $30.13 | $28.07 | 96,596 |
2019-07-18 | $30.05 | $30.24 | $30.01 | $30.24 | $28.18 | 120,478 |
2019-07-17 | $30.20 | $30.24 | $30.10 | $30.10 | $28.04 | 86,414 |
2019-07-16 | $30.05 | $30.16 | $30.03 | $30.10 | $28.04 | 305,346 |
2019-07-15 | $30.18 | $30.22 | $30.11 | $30.11 | $28.05 | 668,659 |
2019-07-12 | $30.06 | $30.15 | $30.04 | $30.12 | $28.06 | 76,254 |
2019-07-11 | $30.15 | $30.21 | $30.04 | $30.11 | $28.05 | 295,832 |
2019-07-10 | $30.11 | $30.22 | $30.05 | $30.11 | $28.05 | 100,885 |
2019-07-09 | $30.04 | $30.06 | $29.97 | $30.05 | $28.00 | 451,827 |
2019-07-08 | $30.20 | $30.22 | $30.14 | $30.18 | $28.12 | 92,510 |
2019-07-05 | $30.25 | $30.35 | $30.12 | $30.27 | $28.20 | 99,185 |
2019-07-03 | $30.61 | $30.62 | $30.51 | $30.57 | $28.49 | 76,759 |
2019-07-02 | $30.35 | $30.44 | $30.35 | $30.43 | $28.35 | 148,695 |
2019-07-01 | $30.43 | $30.45 | $30.20 | $30.29 | $28.22 | 160,012 |
2019-06-28 | $30.15 | $30.22 | $30.07 | $30.19 | $28.13 | 94,505 |
2019-06-27 | $30.00 | $30.03 | $29.96 | $30.00 | $27.95 | 121,342 |
2019-06-26 | $30.08 | $30.08 | $29.94 | $29.99 | $27.94 | 137,598 |
2019-06-25 | $30.11 | $30.13 | $29.89 | $29.89 | $27.85 | 102,226 |
2019-06-24 | $30.06 | $30.16 | $30.06 | $30.11 | $28.05 | 227,418 |
2019-06-21 | $29.95 | $30.09 | $29.91 | $30.04 | $27.99 | 115,755 |
2019-06-20 | $30.16 | $30.19 | $29.99 | $30.09 | $28.04 | 104,645 |
2019-06-19 | $29.70 | $29.81 | $29.58 | $29.77 | $27.74 | 206,604 |
2019-06-18 | $29.55 | $29.68 | $29.51 | $29.63 | $27.60 | 105,871 |
2019-06-17 | $29.23 | $29.31 | $29.19 | $29.21 | $27.22 | 138,309 |
2019-06-14 | $29.68 | $29.72 | $29.60 | $29.64 | $27.18 | 82,769 |
2019-06-13 | $29.93 | $29.95 | $29.79 | $29.83 | $27.35 | 86,732 |
2019-06-12 | $29.82 | $29.99 | $29.80 | $29.80 | $27.33 | 145,363 |
2019-06-11 | $30.07 | $30.14 | $29.95 | $29.97 | $27.48 | 103,902 |
2019-06-10 | $29.83 | $29.90 | $29.78 | $29.87 | $27.39 | 127,842 |
2019-06-07 | $29.70 | $29.89 | $29.70 | $29.73 | $27.26 | 124,406 |
2019-06-06 | $29.40 | $29.49 | $29.34 | $29.37 | $26.93 | 72,943 |
2019-06-05 | $29.32 | $29.32 | $29.14 | $29.17 | $26.75 | 87,816 |
2019-06-04 | $29.00 | $29.20 | $28.95 | $29.10 | $26.69 | 660,962 |
2019-06-03 | $28.79 | $28.97 | $28.79 | $28.86 | $26.47 | 217,911 |
2019-05-31 | $28.65 | $28.77 | $28.60 | $28.71 | $26.33 | 74,213 |
2019-05-30 | $28.92 | $28.98 | $28.86 | $28.98 | $26.58 | 148,585 |
2019-05-29 | $28.90 | $28.90 | $28.74 | $28.82 | $26.43 | 74,047 |
2019-05-28 | $29.37 | $29.45 | $29.13 | $29.14 | $26.72 | 96,520 |
2019-05-24 | $29.30 | $29.39 | $29.26 | $29.30 | $26.87 | 145,725 |
2019-05-23 | $29.05 | $29.16 | $29.03 | $29.08 | $26.67 | 77,107 |
2019-05-22 | $29.36 | $29.46 | $29.32 | $29.35 | $26.91 | 87,607 |
2019-05-21 | $29.38 | $29.44 | $29.30 | $29.37 | $26.93 | 108,552 |
2019-05-20 | $29.23 | $29.33 | $29.14 | $29.20 | $26.78 | 108,688 |
2019-05-17 | $29.40 | $29.53 | $29.37 | $29.37 | $26.93 | 82,901 |
2019-05-16 | $29.43 | $29.64 | $29.41 | $29.54 | $27.09 | 93,622 |
2019-05-15 | $28.99 | $29.30 | $28.98 | $29.24 | $26.81 | 73,510 |
2019-05-14 | $29.07 | $29.19 | $29.02 | $29.13 | $26.71 | 76,558 |
2019-05-13 | $28.91 | $28.99 | $28.75 | $28.84 | $26.45 | 221,085 |
2019-05-10 | $29.29 | $29.48 | $29.11 | $29.39 | $26.95 | 72,123 |
2019-05-09 | $29.10 | $29.27 | $29.01 | $29.18 | $26.76 | 87,626 |
2019-05-08 | $29.39 | $29.48 | $29.32 | $29.43 | $26.99 | 87,043 |
2019-05-07 | $29.55 | $29.58 | $29.20 | $29.37 | $26.93 | 90,655 |
2019-05-06 | $29.51 | $29.85 | $29.46 | $29.84 | $27.36 | 349,372 |
2019-05-03 | $29.99 | $30.15 | $29.94 | $30.15 | $27.65 | 87,240 |
2019-05-02 | $29.87 | $29.90 | $29.73 | $29.75 | $27.28 | 82,373 |
2019-05-01 | $30.08 | $30.13 | $29.82 | $29.82 | $27.35 | 137,678 |
2019-04-30 | $29.91 | $30.05 | $29.84 | $30.02 | $27.53 | 81,095 |
2019-04-29 | $29.88 | $29.99 | $29.82 | $29.96 | $27.47 | 111,824 |
2019-04-26 | $29.78 | $29.94 | $29.76 | $29.94 | $27.46 | 158,395 |
2019-04-25 | $29.63 | $29.80 | $29.63 | $29.77 | $27.30 | 88,220 |
2019-04-24 | $29.85 | $29.88 | $29.73 | $29.78 | $27.31 | 339,968 |
2019-04-23 | $29.74 | $29.93 | $29.74 | $29.89 | $27.41 | 97,471 |
2019-04-22 | $29.76 | $29.94 | $29.76 | $29.85 | $27.37 | 127,835 |
2019-04-18 | $29.90 | $29.94 | $29.79 | $29.86 | $27.38 | 75,644 |
2019-04-17 | $29.88 | $29.92 | $29.78 | $29.82 | $27.35 | 2,816,789 |
2019-04-16 | $29.92 | $29.92 | $29.80 | $29.87 | $27.39 | 93,485 |
2019-04-15 | $29.80 | $29.80 | $29.71 | $29.72 | $27.25 | 262,953 |
2019-04-12 | $29.72 | $29.77 | $29.67 | $29.76 | $27.29 | 56,849 |
2019-04-11 | $29.68 | $29.87 | $29.55 | $29.60 | $27.14 | 196,062 |
2019-04-10 | $29.62 | $29.71 | $29.56 | $29.65 | $27.19 | 118,480 |
2019-04-09 | $29.65 | $29.65 | $29.51 | $29.51 | $27.06 | 79,763 |
2019-04-08 | $29.75 | $29.75 | $29.61 | $29.66 | $27.20 | 153,384 |
2019-04-05 | $29.58 | $29.73 | $29.58 | $29.69 | $27.23 | 92,963 |
2019-04-04 | $29.64 | $29.65 | $29.54 | $29.58 | $27.13 | 78,560 |
2019-04-03 | $29.68 | $29.75 | $29.63 | $29.68 | $27.22 | 61,664 |
2019-04-02 | $29.43 | $29.52 | $29.34 | $29.47 | $27.02 | 123,792 |
2019-04-01 | $29.34 | $29.46 | $29.30 | $29.43 | $26.98 | 91,411 |
2019-03-29 | $29.20 | $29.20 | $29.02 | $29.17 | $26.75 | 235,075 |
2019-03-28 | $29.04 | $29.07 | $28.91 | $29.02 | $26.61 | 108,158 |
2019-03-27 | $29.04 | $29.06 | $28.85 | $28.98 | $26.58 | 143,422 |
2019-03-26 | $28.98 | $29.08 | $28.92 | $28.97 | $26.57 | 128,887 |
2019-03-25 | $28.79 | $28.84 | $28.68 | $28.82 | $26.43 | 105,532 |
2019-03-22 | $28.98 | $29.05 | $28.73 | $28.73 | $26.35 | 84,499 |
2019-03-21 | $29.06 | $29.30 | $29.06 | $29.23 | $26.80 | 104,058 |
2019-03-20 | $29.25 | $29.41 | $29.11 | $29.24 | $26.81 | 95,467 |
2019-03-19 | $29.40 | $29.45 | $29.26 | $29.29 | $26.86 | 90,268 |
2019-03-18 | $29.22 | $29.28 | $29.17 | $29.23 | $26.80 | 64,808 |
2019-03-15 | $29.10 | $29.20 | $29.05 | $29.19 | $26.77 | 178,390 |
2019-03-14 | $28.83 | $28.94 | $28.82 | $28.86 | $26.47 | 77,031 |
2019-03-13 | $28.76 | $28.85 | $28.71 | $28.83 | $26.44 | 126,554 |
2019-03-12 | $28.61 | $28.67 | $28.57 | $28.60 | $26.23 | 82,647 |
2019-03-11 | $28.41 | $28.61 | $28.41 | $28.61 | $26.24 | 85,285 |
2019-03-08 | $28.27 | $28.41 | $28.24 | $28.35 | $26.00 | 73,358 |
2019-03-07 | $28.65 | $28.65 | $28.37 | $28.38 | $26.03 | 92,253 |
2019-03-06 | $28.87 | $28.87 | $28.70 | $28.70 | $26.32 | 92,439 |
2019-03-05 | $28.74 | $28.91 | $28.74 | $28.83 | $26.44 | 152,688 |
2019-03-04 | $28.89 | $28.91 | $28.71 | $28.79 | $26.40 | 79,281 |
2019-03-01 | $28.85 | $28.96 | $28.78 | $28.85 | $26.46 | 67,968 |
2019-02-28 | $28.74 | $28.80 | $28.67 | $28.67 | $26.29 | 79,768 |
2019-02-27 | $28.80 | $28.85 | $28.68 | $28.76 | $26.37 | 93,585 |
2019-02-26 | $28.72 | $28.95 | $28.72 | $28.92 | $26.52 | 764,619 |
2019-02-25 | $28.79 | $28.85 | $28.68 | $28.76 | $26.37 | 201,615 |
2019-02-22 | $28.68 | $28.74 | $28.62 | $28.70 | $26.32 | 53,435 |
2019-02-21 | $28.51 | $28.59 | $28.47 | $28.57 | $26.20 | 54,939 |
2019-02-20 | $28.50 | $28.66 | $28.50 | $28.58 | $26.21 | 95,867 |
2019-02-19 | $28.18 | $28.52 | $28.18 | $28.44 | $26.08 | 97,538 |
2019-02-15 | $28.17 | $28.30 | $28.15 | $28.30 | $25.95 | 73,858 |
2019-02-14 | $27.96 | $28.07 | $27.90 | $27.98 | $25.66 | 43,559 |
2019-02-13 | $28.00 | $28.01 | $27.87 | $27.87 | $25.56 | 39,553 |
2019-02-12 | $27.82 | $27.90 | $27.78 | $27.86 | $25.54 | 290,448 |
2019-02-11 | $27.59 | $27.66 | $27.50 | $27.50 | $25.22 | 138,731 |
2019-02-08 | $27.51 | $27.63 | $27.50 | $27.61 | $25.32 | 90,005 |
2019-02-07 | $27.71 | $27.82 | $27.59 | $27.63 | $25.34 | 140,915 |
2019-02-06 | $28.05 | $28.06 | $27.90 | $27.93 | $25.61 | 102,110 |
2019-02-05 | $28.00 | $28.11 | $27.98 | $28.08 | $25.75 | 101,996 |
2019-02-04 | $27.62 | $27.84 | $27.62 | $27.79 | $25.48 | 209,791 |
2019-02-01 | $27.74 | $27.77 | $27.63 | $27.70 | $25.40 | 47,606 |
2019-01-31 | $27.54 | $27.71 | $27.52 | $27.66 | $25.36 | 64,729 |
2019-01-30 | $27.52 | $27.72 | $27.39 | $27.62 | $25.33 | 68,024 |
2019-01-29 | $27.34 | $27.46 | $27.33 | $27.34 | $25.07 | 203,865 |
2019-01-28 | $27.20 | $27.26 | $27.11 | $27.20 | $24.94 | 157,253 |
2019-01-25 | $27.32 | $27.37 | $27.27 | $27.31 | $25.04 | 60,849 |
2019-01-24 | $26.99 | $27.10 | $26.95 | $27.03 | $24.79 | 85,429 |
2019-01-23 | $27.14 | $27.14 | $26.95 | $27.04 | $24.79 | 92,169 |
2019-01-22 | $27.07 | $27.09 | $26.86 | $27.04 | $24.80 | 321,330 |
2019-01-18 | $27.18 | $27.31 | $27.15 | $27.25 | $24.99 | 248,035 |
2019-01-17 | $26.78 | $27.03 | $26.74 | $26.98 | $24.74 | 73,638 |
2019-01-16 | $26.85 | $26.89 | $26.80 | $26.84 | $24.62 | 59,110 |
2019-01-15 | $26.74 | $26.83 | $26.67 | $26.79 | $24.57 | 107,593 |
2019-01-14 | $26.44 | $26.74 | $26.44 | $26.63 | $24.42 | 189,093 |
2019-01-11 | $26.85 | $26.87 | $26.72 | $26.82 | $24.59 | 296,582 |
2019-01-10 | $26.71 | $26.97 | $26.71 | $26.97 | $24.73 | 121,722 |
2019-01-09 | $26.90 | $26.99 | $26.78 | $26.88 | $24.65 | 1,064,314 |
2019-01-08 | $26.63 | $26.63 | $26.43 | $26.59 | $24.38 | 11,990,699 |
2019-01-07 | $26.16 | $26.43 | $26.16 | $26.34 | $24.15 | 2,021,307 |
2019-01-04 | $25.93 | $26.30 | $25.92 | $26.26 | $24.08 | 18,366 |
2019-01-03 | $25.66 | $25.83 | $25.46 | $25.50 | $23.38 | 36,862 |
2019-01-02 | $25.45 | $25.76 | $25.45 | $25.76 | $23.62 | 68,915 |
2018-12-31 | $25.81 | $26.00 | $25.71 | $25.81 | $23.67 | 137,902 |
2018-12-28 | $25.74 | $25.81 | $25.58 | $25.68 | $23.55 | 42,743 |
2018-12-27 | $25.14 | $25.46 | $25.06 | $25.44 | $23.33 | 539,944 |
2018-12-26 | $25.14 | $25.55 | $24.96 | $25.50 | $23.38 | 81,198 |
2018-12-24 | $25.21 | $25.47 | $24.90 | $24.90 | $22.83 | 108,291 |
2018-12-21 | $25.57 | $25.64 | $25.23 | $25.29 | $23.19 | 159,896 |
2018-12-20 | $25.87 | $25.87 | $25.56 | $25.57 | $23.45 | 112,098 |
2018-12-19 | $26.04 | $26.20 | $25.61 | $25.67 | $23.54 | 293,330 |
2018-12-18 | $26.05 | $26.05 | $25.79 | $25.86 | $23.71 | 42,799 |
2018-12-17 | $26.24 | $26.30 | $25.96 | $26.02 | $23.68 | 51,834 |
2018-12-14 | $26.44 | $26.51 | $26.25 | $26.29 | $23.92 | 31,857 |
2018-12-13 | $26.79 | $26.79 | $26.61 | $26.75 | $24.34 | 33,875 |
2018-12-12 | $26.75 | $26.86 | $26.67 | $26.72 | $24.31 | 148,410 |
2018-12-11 | $26.49 | $26.49 | $26.24 | $26.33 | $23.96 | 68,079 |
2018-12-10 | $26.39 | $26.39 | $26.02 | $26.20 | $23.84 | 25,572 |
2018-12-07 | $26.71 | $26.86 | $26.41 | $26.46 | $24.08 | 35,778 |
2018-12-06 | $26.51 | $26.74 | $26.27 | $26.64 | $24.24 | 45,021 |
2018-12-04 | $27.57 | $27.62 | $26.98 | $26.98 | $24.55 | 26,608 |
2018-12-03 | $27.73 | $27.73 | $27.55 | $27.67 | $25.18 | 22,022 |
2018-11-30 | $27.31 | $27.36 | $27.23 | $27.33 | $24.86 | 39,699 |
2018-11-29 | $27.33 | $27.47 | $27.32 | $27.42 | $24.95 | 46,424 |
2018-11-28 | $27.13 | $27.59 | $27.06 | $27.57 | $25.09 | 80,118 |
2018-11-27 | $27.00 | $27.13 | $27.00 | $27.10 | $24.66 | 147,184 |
2018-11-26 | $27.24 | $27.29 | $27.09 | $27.25 | $24.79 | 7,440 |
2018-11-23 | $26.87 | $27.00 | $26.87 | $27.00 | $24.57 | 4,159 |
2018-11-21 | $26.98 | $27.22 | $26.98 | $27.00 | $24.57 | 52,669 |
2018-11-20 | $26.72 | $26.95 | $26.66 | $26.68 | $24.28 | 23,154 |
2018-11-19 | $27.50 | $27.50 | $27.21 | $27.26 | $24.80 | 8,737 |
2018-11-16 | $27.32 | $27.53 | $27.32 | $27.51 | $25.03 | 23,399 |
2018-11-15 | $27.16 | $27.47 | $27.08 | $27.38 | $24.91 | 20,393 |
2018-11-14 | $27.49 | $27.49 | $27.26 | $27.32 | $24.86 | 5,025 |
2018-11-13 | $27.33 | $27.49 | $27.25 | $27.32 | $24.86 | 14,021 |
2018-11-12 | $27.43 | $27.43 | $27.05 | $27.05 | $24.61 | 92,133 |
2018-11-09 | $27.62 | $27.66 | $27.48 | $27.65 | $25.16 | 15,353 |
2018-11-08 | $27.91 | $27.92 | $27.69 | $27.69 | $25.19 | 17,510 |
2018-11-07 | $27.84 | $28.01 | $27.82 | $27.97 | $25.45 | 13,141 |
2018-11-06 | $27.59 | $27.63 | $27.51 | $27.61 | $25.12 | 64,340 |
2018-11-05 | $27.60 | $27.64 | $27.47 | $27.47 | $24.99 | 16,671 |
2018-11-02 | $27.79 | $27.79 | $27.45 | $27.53 | $25.05 | 10,605 |
2018-11-01 | $27.43 | $27.47 | $27.38 | $27.46 | $24.98 | 17,849 |
2018-10-31 | $27.24 | $27.32 | $27.13 | $27.13 | $24.69 | 26,700 |
2018-10-30 | $26.71 | $26.90 | $26.66 | $26.90 | $24.47 | 48,020 |
2018-10-29 | $27.02 | $27.02 | $26.42 | $26.56 | $24.17 | 134,905 |
2018-10-26 | $26.61 | $26.86 | $26.38 | $26.77 | $24.36 | 24,771 |
2018-10-25 | $26.85 | $27.05 | $26.82 | $26.95 | $24.52 | 34,774 |
2018-10-24 | $27.21 | $27.21 | $26.59 | $26.65 | $24.25 | 47,338 |
2018-10-23 | $27.12 | $27.40 | $26.99 | $27.30 | $24.84 | 23,935 |
2018-10-22 | $27.62 | $27.62 | $27.44 | $27.59 | $25.10 | 118,446 |
2018-10-19 | $27.60 | $27.70 | $27.59 | $27.60 | $25.11 | 16,472 |
2018-10-18 | $27.65 | $27.71 | $27.29 | $27.36 | $24.89 | 38,444 |
2018-10-17 | $27.88 | $27.93 | $27.70 | $27.78 | $25.28 | 192,558 |
2018-10-16 | $27.76 | $28.02 | $27.76 | $27.97 | $25.45 | 109,385 |
2018-10-15 | $27.52 | $27.66 | $27.48 | $27.51 | $25.03 | 34,535 |
2018-10-12 | $27.69 | $27.69 | $27.35 | $27.59 | $25.10 | 16,092 |
2018-10-11 | $27.71 | $27.80 | $27.35 | $27.37 | $24.90 | 42,394 |
2018-10-10 | $28.39 | $28.39 | $27.70 | $27.77 | $25.27 | 35,793 |
2018-10-09 | $28.33 | $28.59 | $28.33 | $28.53 | $25.96 | 15,170 |
2018-10-08 | $28.51 | $28.61 | $28.42 | $28.61 | $26.03 | 27,309 |
2018-10-05 | $28.91 | $28.91 | $28.70 | $28.83 | $26.23 | 22,506 |
2018-10-04 | $29.12 | $29.12 | $28.82 | $28.85 | $26.25 | 9,384 |
2018-10-03 | $29.48 | $29.49 | $29.33 | $29.34 | $26.70 | 16,512 |
2018-10-02 | $29.38 | $29.44 | $29.35 | $29.37 | $26.72 | 22,097 |
2018-10-01 | $29.71 | $29.71 | $29.60 | $29.69 | $27.01 | 5,630 |
2018-09-28 | $29.57 | $29.64 | $29.51 | $29.55 | $26.89 | 4,556 |
2018-09-27 | $29.80 | $29.88 | $29.73 | $29.73 | $27.05 | 10,793 |
2018-09-26 | $29.76 | $29.93 | $29.76 | $29.87 | $27.18 | 4,356 |
2018-09-25 | $29.84 | $29.84 | $29.74 | $29.81 | $27.12 | 8,551 |
2018-09-24 | $29.68 | $29.74 | $29.58 | $29.58 | $26.91 | 7,710 |
2018-09-21 | $29.77 | $29.87 | $29.60 | $29.87 | $27.18 | 123,744 |
2018-09-20 | $29.66 | $29.77 | $29.58 | $29.77 | $27.09 | 7,110 |
2018-09-19 | $29.33 | $29.40 | $29.29 | $29.32 | $26.68 | 10,197 |
2018-09-18 | $29.32 | $29.34 | $29.26 | $29.34 | $26.70 | 15,599 |
2018-09-17 | $29.24 | $29.25 | $29.12 | $29.12 | $26.50 | 11,171 |
2018-09-14 | $29.21 | $29.21 | $29.08 | $29.17 | $26.54 | 6,008 |
2018-09-13 | $29.20 | $29.20 | $29.06 | $29.10 | $26.48 | 130,114 |
2018-09-12 | $29.04 | $29.11 | $28.97 | $29.03 | $26.41 | 8,031 |
2018-09-11 | $28.64 | $28.86 | $28.63 | $28.83 | $26.23 | 56,811 |
2018-09-10 | $28.82 | $28.90 | $28.66 | $28.77 | $26.18 | 28,249 |
2018-09-07 | $28.66 | $28.78 | $28.47 | $28.53 | $25.96 | 64,793 |
2018-09-06 | $28.68 | $28.76 | $28.67 | $28.73 | $26.14 | 18,497 |
2018-09-05 | $29.07 | $29.07 | $28.82 | $28.87 | $26.27 | 11,907 |
2018-09-04 | $29.10 | $29.16 | $29.05 | $29.16 | $26.53 | 13,717 |
2018-08-31 | $29.50 | $29.59 | $29.31 | $29.42 | $26.77 | 32,894 |
2018-08-30 | $29.71 | $29.71 | $29.62 | $29.65 | $26.98 | 5,052 |
2018-08-29 | $29.79 | $29.91 | $29.79 | $29.91 | $27.21 | 8,434 |
2018-08-28 | $29.88 | $29.88 | $29.70 | $29.70 | $27.02 | 21,348 |
2018-08-27 | $29.62 | $29.85 | $29.62 | $29.82 | $27.14 | 32,437 |
2018-08-24 | $29.33 | $29.41 | $29.31 | $29.39 | $26.74 | 14,559 |
2018-08-23 | $29.21 | $29.25 | $29.15 | $29.19 | $26.56 | 16,609 |
2018-08-22 | $29.33 | $29.40 | $29.31 | $29.34 | $26.70 | 5,938 |
2018-08-21 | $29.25 | $29.32 | $29.23 | $29.27 | $26.63 | 3,709 |
2018-08-20 | $29.07 | $29.12 | $28.98 | $29.05 | $26.43 | 15,236 |
2018-08-17 | $28.70 | $28.96 | $28.70 | $28.95 | $26.34 | 3,168 |
2018-08-16 | $28.73 | $28.85 | $28.73 | $28.73 | $26.14 | 4,850 |
2018-08-15 | $28.61 | $28.63 | $28.39 | $28.57 | $26.00 | 12,025 |
2018-08-14 | $28.94 | $28.98 | $28.85 | $28.91 | $26.30 | 7,808 |
2018-08-13 | $28.96 | $28.97 | $28.84 | $28.87 | $26.27 | 21,103 |
2018-08-10 | $28.95 | $28.96 | $28.85 | $28.94 | $26.33 | 7,229 |
2018-08-09 | $29.49 | $29.60 | $29.35 | $29.44 | $26.79 | 35,437 |
2018-08-08 | $29.29 | $29.41 | $29.29 | $29.40 | $26.75 | 4,893 |
2018-08-07 | $29.14 | $29.50 | $29.14 | $29.36 | $26.71 | 116,349 |
2018-08-06 | $29.14 | $29.29 | $29.14 | $29.27 | $26.63 | 7,325 |
2018-08-03 | $29.27 | $29.30 | $29.21 | $29.25 | $26.61 | 16,515 |
2018-08-02 | $29.13 | $29.27 | $28.92 | $29.24 | $26.60 | 11,736 |
2018-08-01 | $29.50 | $29.52 | $29.36 | $29.38 | $26.73 | 12,118 |
2018-07-31 | $29.59 | $29.69 | $29.51 | $29.51 | $26.85 | 68,932 |
2018-07-30 | $29.63 | $29.72 | $29.51 | $29.51 | $26.85 | 24,543 |
2018-07-27 | $29.65 | $29.65 | $29.45 | $29.49 | $26.83 | 24,601 |
2018-07-26 | $29.52 | $29.58 | $29.45 | $29.45 | $26.80 | 141,933 |
2018-07-25 | $29.49 | $29.66 | $29.33 | $29.59 | $26.92 | 25,544 |
2018-07-24 | $29.49 | $29.60 | $29.42 | $29.42 | $26.77 | 83,206 |
2018-07-23 | $29.38 | $29.40 | $29.35 | $29.38 | $26.73 | 5,920 |
2018-07-20 | $29.13 | $29.50 | $29.11 | $29.47 | $26.81 | 9,606 |
2018-07-19 | $29.22 | $29.34 | $29.20 | $29.29 | $26.65 | 8,792 |
2018-07-18 | $29.33 | $29.45 | $29.33 | $29.44 | $26.79 | 10,591 |
2018-07-17 | $29.22 | $29.37 | $29.22 | $29.37 | $26.72 | 4,061 |
2018-07-16 | $29.29 | $29.34 | $29.25 | $29.34 | $26.70 | 11,516 |
2018-07-13 | $29.22 | $29.35 | $29.22 | $29.35 | $26.70 | 25,224 |
2018-07-12 | $29.12 | $29.24 | $29.08 | $29.24 | $26.60 | 7,388 |
2018-07-11 | $29.13 | $29.13 | $28.91 | $28.91 | $26.30 | 3,747 |
2018-07-10 | $29.32 | $29.47 | $29.32 | $29.42 | $26.77 | 20,990 |
2018-07-09 | $29.24 | $29.32 | $29.24 | $29.32 | $26.68 | 9,677 |
2018-07-06 | $28.86 | $29.08 | $28.86 | $29.07 | $26.45 | 10,682 |
2018-07-05 | $28.77 | $28.87 | $28.76 | $28.83 | $26.23 | 14,157 |
2018-07-03 | $28.80 | $28.80 | $28.64 | $28.68 | $26.10 | 30,647 |
2018-07-02 | $28.47 | $28.55 | $28.39 | $28.55 | $25.98 | 22,136 |
2018-06-29 | $28.77 | $28.83 | $28.75 | $28.75 | $26.16 | 11,041 |
2018-06-28 | $28.38 | $28.52 | $28.38 | $28.52 | $25.95 | 17,306 |
2018-06-27 | $28.77 | $28.77 | $28.44 | $28.46 | $25.90 | 6,551 |
2018-06-26 | $28.69 | $28.73 | $28.66 | $28.73 | $26.14 | 21,328 |
2018-06-25 | $28.76 | $28.78 | $28.56 | $28.67 | $26.09 | 80,276 |
2018-06-22 | $28.92 | $29.03 | $28.88 | $28.97 | $26.36 | 3,704 |
2018-06-21 | $28.65 | $28.72 | $28.57 | $28.65 | $26.07 | 9,441 |
2018-06-20 | $28.78 | $28.84 | $28.69 | $28.74 | $26.15 | 32,180 |
2018-06-19 | $28.65 | $28.77 | $28.62 | $28.77 | $26.17 | 6,508 |
2018-06-18 | $29.53 | $29.59 | $29.51 | $29.59 | $26.46 | 5,513 |
2018-06-15 | $29.73 | $29.87 | $29.73 | $29.82 | $26.67 | 10,186 |
2018-06-14 | $29.99 | $30.06 | $29.87 | $29.90 | $26.74 | 8,679 |
2018-06-13 | $30.08 | $30.08 | $29.88 | $29.97 | $26.80 | 53,241 |
2018-06-12 | $30.08 | $30.11 | $29.97 | $30.01 | $26.84 | 9,880 |
2018-06-11 | $30.11 | $30.22 | $30.10 | $30.17 | $26.98 | 25,344 |
2018-06-08 | $29.86 | $29.96 | $29.86 | $29.96 | $26.80 | 4,371 |
2018-06-07 | $30.12 | $30.12 | $29.85 | $29.88 | $26.72 | 33,031 |
2018-06-06 | $30.03 | $30.07 | $29.86 | $30.05 | $26.88 | 39,421 |
2018-06-05 | $29.95 | $29.95 | $29.85 | $29.91 | $26.75 | 10,430 |
2018-06-04 | $30.01 | $30.01 | $29.87 | $29.92 | $26.76 | 10,236 |
2018-06-01 | $29.78 | $29.81 | $29.69 | $29.77 | $26.63 | 7,936 |
2018-05-31 | $29.66 | $29.68 | $29.51 | $29.64 | $26.50 | 13,705 |
2018-05-30 | $29.47 | $29.70 | $29.40 | $29.63 | $26.50 | 20,337 |
2018-05-29 | $29.53 | $29.54 | $29.26 | $29.40 | $26.29 | 5,648 |
2018-05-25 | $29.88 | $29.95 | $29.87 | $29.89 | $26.73 | 4,594 |
2018-05-24 | $30.00 | $30.06 | $29.97 | $30.03 | $26.86 | 5,402 |
2018-05-23 | $29.99 | $30.07 | $29.96 | $30.07 | $26.89 | 7,002 |
2018-05-22 | $30.55 | $30.55 | $30.39 | $30.44 | $27.23 | 28,622 |
2018-05-21 | $30.46 | $30.51 | $30.45 | $30.50 | $27.28 | 14,598 |
2018-05-18 | $30.27 | $30.27 | $30.19 | $30.22 | $27.03 | 18,757 |
2018-05-17 | $30.16 | $30.33 | $30.16 | $30.25 | $27.05 | 4,623 |
2018-05-16 | $30.12 | $30.21 | $30.07 | $30.12 | $26.94 | 24,708 |
2018-05-15 | $30.08 | $30.18 | $30.00 | $30.15 | $26.97 | 6,801 |
2018-05-14 | $30.41 | $30.42 | $30.32 | $30.32 | $27.11 | 13,045 |
2018-05-11 | $30.31 | $30.33 | $30.26 | $30.28 | $27.08 | 7,192 |
2018-05-10 | $30.16 | $30.20 | $30.04 | $30.18 | $27.00 | 6,518 |
2018-05-09 | $29.88 | $30.03 | $29.88 | $29.91 | $26.75 | 60,866 |
2018-05-08 | $29.74 | $29.84 | $29.71 | $29.82 | $26.67 | 19,490 |
2018-05-07 | $29.90 | $29.99 | $29.77 | $29.77 | $26.63 | 32,599 |
2018-05-04 | $29.69 | $29.84 | $29.69 | $29.84 | $26.69 | 2,098 |
2018-05-03 | $29.74 | $29.85 | $29.60 | $29.80 | $26.65 | 5,974 |
2018-05-02 | $29.88 | $29.91 | $29.61 | $29.61 | $26.48 | 51,005 |
2018-05-01 | $29.74 | $29.75 | $29.59 | $29.72 | $26.58 | 15,017 |
2018-04-30 | $29.91 | $29.96 | $29.84 | $29.87 | $26.71 | 470,005 |
2018-04-27 | $29.83 | $29.94 | $29.83 | $29.94 | $26.78 | 8,030 |
2018-04-26 | $29.76 | $29.86 | $29.69 | $29.86 | $26.71 | 58,672 |
2018-04-25 | $29.45 | $29.61 | $29.45 | $29.61 | $26.48 | 10,246 |
2018-04-24 | $29.77 | $29.83 | $29.55 | $29.71 | $26.57 | 236,875 |
2018-04-23 | $29.77 | $29.77 | $29.66 | $29.69 | $26.55 | 14,596 |
2018-04-20 | $29.79 | $29.85 | $29.71 | $29.78 | $26.64 | 16,904 |
2018-04-19 | $30.05 | $30.05 | $29.83 | $29.90 | $26.74 | 9,331 |
2018-04-18 | $30.01 | $30.15 | $30.01 | $30.13 | $26.95 | 6,184 |
2018-04-17 | $29.83 | $30.00 | $29.83 | $30.00 | $26.83 | 7,751 |
2018-04-16 | $29.77 | $29.83 | $29.75 | $29.79 | $26.64 | 4,078 |
2018-04-13 | $29.79 | $29.81 | $29.71 | $29.71 | $26.57 | 5,389 |
2018-04-12 | $29.73 | $29.79 | $29.70 | $29.79 | $26.64 | 5,398 |
2018-04-11 | $29.78 | $29.81 | $29.67 | $29.70 | $26.56 | 2,474 |
2018-04-10 | $29.71 | $29.78 | $29.70 | $29.76 | $26.61 | 7,320 |
2018-04-09 | $29.40 | $29.61 | $29.40 | $29.50 | $26.38 | 12,571 |
2018-04-06 | $29.41 | $29.41 | $29.12 | $29.20 | $26.12 | 19,704 |
2018-04-05 | $29.23 | $29.42 | $29.20 | $29.38 | $26.28 | 27,765 |
2018-04-04 | $28.84 | $29.15 | $28.84 | $29.11 | $26.03 | 7,380 |
2018-04-03 | $28.93 | $29.06 | $28.90 | $29.02 | $25.95 | 2,862 |
2018-04-02 | $29.06 | $29.06 | $28.68 | $28.80 | $25.75 | 4,071 |
2018-03-29 | $29.13 | $29.28 | $29.09 | $29.28 | $26.19 | 7,009 |
2018-03-28 | $28.96 | $29.05 | $28.86 | $28.88 | $25.83 | 8,065 |
2018-03-27 | $29.08 | $29.12 | $28.72 | $28.72 | $25.69 | 5,290 |
2018-03-26 | $28.92 | $29.04 | $28.81 | $29.04 | $25.97 | 3,563 |
2018-03-23 | $28.90 | $28.93 | $28.55 | $28.55 | $25.53 | 12,587 |
2018-03-22 | $29.05 | $29.05 | $28.84 | $28.84 | $25.79 | 10,703 |
2018-03-21 | $29.26 | $29.33 | $29.24 | $29.33 | $26.23 | 5,258 |
2018-03-20 | $29.24 | $29.30 | $29.19 | $29.30 | $26.20 | 20,130 |
2018-03-19 | $29.28 | $29.28 | $29.09 | $29.14 | $26.06 | 6,796 |
2018-03-16 | $29.42 | $29.45 | $29.33 | $29.37 | $26.26 | 12,850 |
2018-03-15 | $29.46 | $29.51 | $29.34 | $29.36 | $26.26 | 10,041 |
2018-03-14 | $29.53 | $29.55 | $29.29 | $29.33 | $26.23 | 48,709 |
2018-03-13 | $29.60 | $29.60 | $29.31 | $29.31 | $26.21 | 9,188 |
2018-03-12 | $29.56 | $29.56 | $29.45 | $29.50 | $26.38 | 6,267 |
2018-03-09 | $29.39 | $29.48 | $29.37 | $29.47 | $26.36 | 59,592 |
2018-03-08 | $29.30 | $29.33 | $29.20 | $29.33 | $26.23 | 8,397 |
2018-03-07 | $29.15 | $29.21 | $29.04 | $29.21 | $26.12 | 6,719 |
2018-03-06 | $29.23 | $29.25 | $29.12 | $29.15 | $26.07 | 7,740 |
2018-03-05 | $29.05 | $29.05 | $29.04 | $29.04 | $25.97 | 1,194 |
2018-03-02 | $28.68 | $28.76 | $28.64 | $28.71 | $25.68 | 38,124 |
2018-03-01 | $29.02 | $29.08 | $28.73 | $28.89 | $25.84 | 20,520 |
2018-02-28 | $29.58 | $29.61 | $29.36 | $29.36 | $26.26 | 9,368 |
2018-02-27 | $29.87 | $29.87 | $29.61 | $29.61 | $26.49 | 3,634 |
2018-02-26 | $29.99 | $30.03 | $29.90 | $30.00 | $26.83 | 16,716 |
2018-02-23 | $29.69 | $29.81 | $29.67 | $29.76 | $26.62 | 12,064 |
2018-02-22 | $29.55 | $29.76 | $29.55 | $29.56 | $26.44 | 4,988 |
2018-02-21 | $29.66 | $29.87 | $29.52 | $29.57 | $26.45 | 13,566 |
2018-02-20 | $29.73 | $29.73 | $29.58 | $29.58 | $26.46 | 5,376 |
2018-02-16 | $29.80 | $29.97 | $29.79 | $29.85 | $26.69 | 14,171 |
2018-02-15 | $29.66 | $29.78 | $29.46 | $29.74 | $26.60 | 31,467 |
2018-02-14 | $29.18 | $29.54 | $29.15 | $29.48 | $26.37 | 174,867 |
2018-02-13 | $28.95 | $29.04 | $28.85 | $28.94 | $25.88 | 23,541 |
2018-02-12 | $28.98 | $29.09 | $28.83 | $28.98 | $25.92 | 11,039 |
2018-02-09 | $28.54 | $28.55 | $28.14 | $28.55 | $25.53 | 5,246 |
2018-02-08 | $29.38 | $29.38 | $28.65 | $28.67 | $25.64 | 19,277 |
2018-02-07 | $29.33 | $29.44 | $29.25 | $29.25 | $26.16 | 18,940 |
2018-02-06 | $29.26 | $29.59 | $29.11 | $29.56 | $26.43 | 57,104 |
2018-02-05 | $29.94 | $29.97 | $28.90 | $29.06 | $25.99 | 10,429 |
2018-02-02 | $30.42 | $30.51 | $30.24 | $30.32 | $27.12 | 823,354 |
2018-02-01 | $30.79 | $30.94 | $30.79 | $30.91 | $27.64 | 7,015 |
2018-01-31 | $31.02 | $31.03 | $30.94 | $30.99 | $27.71 | 13,404 |
2018-01-30 | $30.98 | $30.98 | $30.90 | $30.98 | $27.71 | 4,411 |
2018-01-29 | $31.12 | $31.24 | $31.08 | $31.15 | $27.86 | 14,940 |
2018-01-26 | $31.39 | $31.39 | $31.24 | $31.34 | $28.03 | 5,972 |
2018-01-25 | $31.26 | $31.31 | $31.08 | $31.14 | $27.85 | 8,994 |
2018-01-24 | $31.40 | $31.40 | $31.19 | $31.26 | $27.96 | 7,867 |
2018-01-23 | $31.15 | $31.21 | $31.13 | $31.15 | $27.86 | 10,313 |
2018-01-22 | $30.92 | $31.12 | $30.92 | $31.12 | $27.83 | 4,005 |
2018-01-19 | $30.89 | $31.06 | $30.89 | $31.06 | $27.78 | 13,656 |
2018-01-18 | $30.79 | $30.88 | $30.76 | $30.84 | $27.58 | 4,453 |
2018-01-17 | $30.81 | $30.92 | $30.80 | $30.86 | $27.60 | 7,699 |
2018-01-16 | $30.72 | $30.72 | $30.58 | $30.63 | $27.40 | 5,921 |
2018-01-12 | $30.50 | $30.60 | $30.47 | $30.57 | $27.34 | 4,503 |
2018-01-11 | $30.21 | $30.31 | $30.20 | $30.31 | $27.11 | 4,767 |
2018-01-10 | $30.17 | $30.29 | $30.15 | $30.20 | $27.01 | 12,241 |
2018-01-09 | $30.30 | $30.35 | $30.25 | $30.35 | $27.14 | 9,697 |
2018-01-08 | $30.31 | $30.32 | $30.25 | $30.26 | $27.06 | 13,622 |
2018-01-05 | $30.29 | $30.46 | $30.29 | $30.43 | $27.22 | 12,396 |
2018-01-04 | $30.18 | $30.31 | $30.18 | $30.28 | $27.08 | 28,376 |
2018-01-03 | $29.92 | $30.03 | $29.92 | $30.03 | $26.86 | 27,743 |
2018-01-02 | $29.82 | $29.88 | $29.77 | $29.88 | $26.72 | 15,849 |
2017-12-29 | $29.73 | $29.78 | $29.65 | $29.65 | $26.52 | 16,528 |
2017-12-28 | $29.65 | $29.65 | $29.55 | $29.58 | $26.45 | 15,036 |
2017-12-27 | $29.58 | $29.58 | $29.46 | $29.52 | $26.40 | 10,090 |
2017-12-26 | $29.46 | $29.51 | $29.46 | $29.49 | $26.37 | 831 |
2017-12-22 | $29.39 | $29.45 | $29.32 | $29.45 | $26.34 | 9,936 |
2017-12-21 | $29.41 | $29.46 | $29.36 | $29.44 | $26.33 | 8,380 |
2017-12-20 | $29.40 | $29.40 | $29.24 | $29.32 | $26.22 | 64,446 |
2017-12-19 | $29.48 | $29.48 | $29.30 | $29.34 | $26.24 | 22,979 |
2017-12-18 | $29.71 | $29.71 | $29.65 | $29.67 | $26.39 | 10,014 |
2017-12-15 | $29.35 | $29.38 | $29.27 | $29.27 | $26.03 | 8,742 |
2017-12-14 | $29.48 | $29.49 | $29.40 | $29.40 | $26.15 | 49,265 |
2017-12-13 | $29.42 | $29.60 | $29.42 | $29.55 | $26.28 | 29,416 |
2017-12-12 | $29.36 | $29.43 | $29.36 | $29.42 | $26.16 | 8,952 |
2017-12-11 | $29.39 | $29.41 | $29.35 | $29.38 | $26.13 | 53,518 |
2017-12-08 | $29.30 | $29.40 | $29.30 | $29.35 | $26.10 | 9,538 |
2017-12-07 | $29.24 | $29.29 | $29.22 | $29.24 | $26.00 | 10,750 |
2017-12-06 | $29.27 | $29.27 | $29.23 | $29.26 | $26.02 | 6,623 |
2017-12-05 | $29.30 | $29.34 | $29.27 | $29.29 | $26.05 | 32,713 |
2017-12-04 | $29.50 | $29.50 | $29.38 | $29.40 | $26.14 | 5,478 |
2017-12-01 | $29.55 | $29.57 | $29.35 | $29.47 | $26.21 | 8,743 |
2017-11-30 | $29.60 | $29.74 | $29.58 | $29.58 | $26.31 | 18,092 |
2017-11-29 | $29.66 | $29.66 | $29.52 | $29.57 | $26.30 | 13,965 |
2017-11-28 | $29.61 | $29.63 | $29.53 | $29.63 | $26.35 | 5,924 |
2017-11-27 | $29.66 | $29.66 | $29.51 | $29.54 | $26.27 | 11,301 |
2017-11-24 | $29.74 | $29.74 | $29.71 | $29.71 | $26.42 | 1,521 |
2017-11-22 | $29.52 | $29.52 | $29.41 | $29.46 | $26.20 | 32,501 |
2017-11-21 | $29.42 | $29.47 | $29.42 | $29.47 | $26.21 | 6,613 |
2017-11-20 | $29.22 | $29.22 | $29.19 | $29.20 | $25.97 | 1,977 |
2017-11-17 | $29.07 | $29.11 | $29.04 | $29.11 | $25.89 | 1,908 |
2017-11-16 | $29.11 | $29.19 | $29.09 | $29.14 | $25.91 | 97,352 |
2017-11-15 | $28.89 | $28.98 | $28.89 | $28.94 | $25.73 | 4,684 |
2017-11-14 | $29.10 | $29.10 | $29.08 | $29.08 | $25.86 | 2,246 |
2017-11-13 | $28.95 | $29.12 | $28.95 | $29.12 | $25.90 | 1,518 |
2017-11-10 | $29.17 | $29.21 | $29.14 | $29.21 | $25.98 | 6,942 |
2017-11-09 | $29.13 | $29.24 | $29.10 | $29.24 | $26.00 | 2,026 |
2017-11-08 | $29.32 | $29.46 | $29.31 | $29.40 | $26.15 | 18,304 |
2017-11-07 | $29.24 | $29.29 | $29.22 | $29.29 | $26.05 | 123,968 |
2017-11-06 | $29.32 | $29.43 | $29.32 | $29.43 | $26.17 | 39,486 |
2017-11-03 | $29.27 | $29.36 | $29.27 | $29.36 | $26.11 | 26,002 |
2017-11-02 | $29.31 | $29.33 | $29.28 | $29.29 | $26.05 | 2,938 |
2017-11-01 | $29.41 | $29.43 | $29.31 | $29.34 | $26.09 | 18,896 |
2017-10-31 | $29.29 | $29.35 | $29.29 | $29.33 | $26.08 | 5,216 |
2017-10-30 | $29.20 | $29.20 | $29.17 | $29.17 | $25.94 | 530 |
2017-10-27 | $29.14 | $29.15 | $29.11 | $29.11 | $25.89 | 3,596 |
2017-10-26 | $29.16 | $29.21 | $29.14 | $29.14 | $25.91 | 6,013 |
2017-10-25 | $29.08 | $29.08 | $29.00 | $29.08 | $25.86 | 7,470 |
2017-10-24 | $29.11 | $29.13 | $29.11 | $29.13 | $25.90 | 1,084 |
2017-10-23 | $29.15 | $29.17 | $29.08 | $29.08 | $25.86 | 6,919 |
2017-10-20 | $29.29 | $29.29 | $29.16 | $29.23 | $25.99 | 959 |
2017-10-19 | $29.25 | $29.30 | $29.25 | $29.28 | $26.04 | 644 |
2017-10-18 | $29.35 | $29.41 | $29.33 | $29.39 | $26.14 | 25,962 |
2017-10-17 | $29.28 | $29.39 | $29.15 | $29.39 | $26.14 | 53,470 |
2017-10-16 | $29.38 | $29.39 | $29.35 | $29.37 | $26.12 | 3,138 |
2017-10-13 | $29.47 | $29.47 | $29.37 | $29.38 | $26.13 | 16,756 |
2017-10-12 | $29.23 | $29.35 | $29.23 | $29.32 | $26.08 | 2,330 |
2017-10-11 | $29.28 | $29.28 | $29.28 | $29.28 | $26.03 | 404 |
2017-10-10 | $28.92 | $28.92 | $28.92 | $28.92 | $25.72 | 83 |
2017-10-09 | $28.92 | $28.92 | $28.92 | $28.92 | $25.72 | 1,109 |
2017-10-06 | $28.84 | $28.84 | $28.77 | $28.80 | $25.61 | 5,637 |
2017-10-05 | $28.90 | $28.90 | $28.89 | $28.89 | $25.69 | 2,044 |
2017-10-04 | $29.00 | $29.00 | $28.87 | $28.87 | $25.67 | 10,147 |
2017-10-03 | $29.02 | $29.03 | $29.01 | $29.03 | $25.82 | 1,275 |
2017-10-02 | $28.96 | $28.96 | $28.96 | $28.96 | $25.75 | 13 |
2017-09-29 | $28.87 | $28.99 | $28.76 | $28.96 | $25.75 | 13,273 |
2017-09-28 | $28.77 | $28.79 | $28.76 | $28.79 | $25.60 | 300 |
2017-09-27 | $28.71 | $28.79 | $28.71 | $28.79 | $25.60 | 1,568 |
2017-09-26 | $28.67 | $28.68 | $28.67 | $28.68 | $25.50 | 1,619 |
2017-09-25 | $28.97 | $28.97 | $28.85 | $28.89 | $25.69 | 2,016 |
2017-09-22 | $29.07 | $29.07 | $29.04 | $29.04 | $25.83 | 900 |
2017-09-21 | $28.94 | $28.94 | $28.93 | $28.94 | $25.74 | 872 |
2017-09-20 | $29.08 | $29.12 | $28.97 | $28.97 | $25.76 | 3,090 |
2017-09-19 | $28.99 | $29.04 | $28.99 | $29.04 | $25.83 | 3,934 |
2017-09-18 | $28.90 | $28.93 | $28.86 | $28.86 | $25.67 | 15,570 |
2017-09-15 | $28.89 | $28.89 | $28.83 | $28.86 | $25.67 | 1,908 |
2017-09-14 | $28.67 | $28.79 | $28.63 | $28.79 | $25.60 | 5,932 |
2017-09-13 | $28.75 | $28.75 | $28.72 | $28.73 | $25.55 | 1,466 |
2017-09-12 | $28.86 | $28.90 | $28.86 | $28.88 | $25.68 | 5,070 |
2017-09-11 | $28.82 | $28.82 | $28.82 | $28.82 | $25.63 | 407 |
2017-09-08 | $28.64 | $28.65 | $28.61 | $28.61 | $25.44 | 1,532 |
2017-09-07 | $28.54 | $28.56 | $28.54 | $28.56 | $25.40 | 1,919 |
2017-09-06 | $28.37 | $28.41 | $28.36 | $28.40 | $25.25 | 2,168 |
2017-09-05 | $28.33 | $28.33 | $28.12 | $28.13 | $25.02 | 1,772 |
2017-09-01 | $28.40 | $28.42 | $28.38 | $28.41 | $25.26 | 5,995 |
2017-08-31 | $28.23 | $28.33 | $28.20 | $28.33 | $25.19 | 4,005 |
2017-08-30 | $28.07 | $28.12 | $28.07 | $28.09 | $24.98 | 2,028 |
2017-08-29 | $28.15 | $28.20 | $28.15 | $28.17 | $25.05 | 2,810 |
2017-08-28 | $28.24 | $28.26 | $28.24 | $28.26 | $25.13 | 399 |
2017-08-25 | $28.30 | $28.30 | $28.25 | $28.29 | $25.16 | 2,000 |
2017-08-24 | $28.15 | $28.15 | $28.12 | $28.12 | $25.01 | 905 |
2017-08-23 | $28.06 | $28.14 | $28.06 | $28.14 | $25.03 | 3,331 |
2017-08-22 | $28.11 | $28.12 | $28.11 | $28.12 | $25.01 | 589 |
2017-08-21 | $27.91 | $27.99 | $27.91 | $27.99 | $24.89 | 432 |
2017-08-18 | $27.92 | $27.99 | $27.89 | $27.97 | $24.87 | 7,391 |
2017-08-17 | $28.04 | $28.08 | $27.95 | $27.95 | $24.86 | 5,038 |
2017-08-16 | $28.13 | $28.13 | $28.13 | $28.13 | $25.02 | 357 |
2017-08-15 | $27.96 | $28.03 | $27.96 | $28.01 | $24.91 | 3,566 |
2017-08-14 | $28.05 | $28.11 | $28.05 | $28.06 | $24.95 | 1,680 |
2017-08-11 | $27.86 | $27.95 | $27.86 | $27.95 | $24.86 | 853 |
2017-08-10 | $28.06 | $28.06 | $27.93 | $27.94 | $24.85 | 1,898 |
2017-08-09 | $28.18 | $28.31 | $28.18 | $28.31 | $25.18 | 7,893 |
2017-08-08 | $28.41 | $28.41 | $28.38 | $28.38 | $25.24 | 387 |
2017-08-07 | $28.41 | $28.42 | $28.41 | $28.41 | $25.27 | 3,988 |
2017-08-04 | $28.39 | $28.46 | $28.39 | $28.46 | $25.31 | 4,749 |
2017-08-03 | $28.46 | $28.46 | $28.44 | $28.45 | $25.30 | 1,756 |
2017-08-02 | $28.48 | $28.48 | $28.39 | $28.43 | $25.28 | 3,844 |
2017-08-01 | $28.39 | $28.45 | $28.38 | $28.40 | $25.26 | 1,970 |
2017-07-31 | $28.15 | $28.29 | $28.15 | $28.20 | $25.08 | 2,781 |
2017-07-28 | $28.00 | $28.10 | $28.00 | $28.10 | $24.99 | 3,028 |
2017-07-27 | $28.17 | $28.17 | $28.00 | $28.00 | $24.90 | 1,087 |
2017-07-26 | $28.20 | $28.21 | $28.20 | $28.21 | $25.09 | 560 |
2017-07-25 | $28.09 | $28.09 | $28.05 | $28.05 | $24.95 | 978 |
2017-07-24 | $28.02 | $28.04 | $28.02 | $28.03 | $24.93 | 3,753 |
2017-07-21 | $28.05 | $28.11 | $28.05 | $28.11 | $25.00 | 1,889 |
2017-07-20 | $28.25 | $28.26 | $28.25 | $28.26 | $25.13 | 283 |
2017-07-19 | $28.13 | $28.15 | $28.09 | $28.15 | $25.03 | 7,865 |
2017-07-18 | $27.98 | $27.98 | $27.96 | $27.98 | $24.88 | 3,870 |
2017-07-17 | $28.00 | $28.03 | $27.96 | $27.96 | $24.86 | 5,441 |
2017-07-14 | $27.96 | $28.04 | $27.96 | $28.03 | $24.93 | 552 |
2017-07-13 | $27.80 | $27.82 | $27.80 | $27.80 | $24.72 | 1,559 |
2017-07-12 | $27.68 | $27.68 | $27.65 | $27.65 | $24.59 | 2,112 |
2017-07-11 | $27.35 | $27.47 | $27.34 | $27.46 | $24.42 | 6,563 |
2017-07-10 | $27.89 | $27.89 | $27.33 | $27.48 | $24.44 | 21,458 |
2017-07-07 | $27.22 | $27.35 | $27.21 | $27.35 | $24.32 | 2,007 |
2017-07-06 | $27.23 | $27.30 | $27.23 | $27.26 | $24.24 | 1,938 |
2017-07-05 | $27.29 | $27.36 | $27.29 | $27.36 | $24.33 | 1,486 |
2017-07-03 | $27.55 | $27.55 | $27.45 | $27.46 | $24.42 | 2,010 |
2017-06-30 | $27.56 | $27.56 | $27.34 | $27.52 | $24.47 | 75,426 |
2017-06-29 | $27.66 | $27.66 | $27.37 | $27.48 | $24.44 | 3,708 |
2017-06-28 | $27.68 | $27.91 | $27.68 | $27.85 | $24.77 | 26,701 |
2017-06-27 | $27.63 | $27.63 | $27.60 | $27.61 | $24.55 | 1,038 |
2017-06-26 | $27.71 | $27.71 | $27.62 | $27.63 | $24.57 | 4,260 |
2017-06-23 | $27.50 | $27.56 | $27.48 | $27.56 | $24.51 | 899 |
2017-06-22 | $27.45 | $27.48 | $27.45 | $27.45 | $24.41 | 3,800 |
2017-06-21 | $27.50 | $27.50 | $27.44 | $27.48 | $24.43 | 2,668 |
2017-06-20 | $27.69 | $27.70 | $27.59 | $27.59 | $24.54 | 2,192 |
2017-06-19 | $28.30 | $28.30 | $28.27 | $28.30 | $24.69 | 2,109 |
2017-06-16 | $28.04 | $28.08 | $28.04 | $28.08 | $24.50 | 2,833 |
2017-06-15 | $27.71 | $27.90 | $27.71 | $27.90 | $24.34 | 51,739 |
2017-06-14 | $28.24 | $28.24 | $28.16 | $28.16 | $24.57 | 6,500 |
2017-06-13 | $28.11 | $28.11 | $28.11 | $28.11 | $24.52 | 125 |
2017-06-12 | $27.83 | $27.93 | $27.83 | $27.86 | $24.31 | 4,266 |
2017-06-09 | $28.02 | $28.08 | $28.01 | $28.08 | $24.50 | 20,751 |
2017-06-08 | $28.11 | $28.11 | $28.08 | $28.08 | $24.50 | 2,789 |
2017-06-07 | $28.24 | $28.24 | $28.12 | $28.17 | $24.58 | 7,741 |
2017-06-06 | $28.21 | $28.23 | $28.20 | $28.22 | $24.62 | 36,875 |
2017-06-05 | $28.40 | $28.40 | $28.31 | $28.34 | $24.73 | 7,129 |
2017-06-02 | $28.38 | $28.50 | $28.37 | $28.50 | $24.87 | 4,241 |
2017-06-01 | $28.24 | $28.25 | $28.17 | $28.25 | $24.65 | 2,228 |
2017-05-31 | $28.15 | $28.15 | $28.09 | $28.11 | $24.53 | 2,145 |
2017-05-30 | $28.02 | $28.02 | $28.00 | $28.00 | $24.43 | 2,500 |
2017-05-26 | $27.97 | $27.99 | $27.92 | $27.96 | $24.39 | 9,402 |
2017-05-25 | $28.08 | $28.09 | $28.05 | $28.08 | $24.50 | 5,646 |
2017-05-24 | $28.02 | $28.06 | $28.00 | $28.06 | $24.48 | 2,467 |
2017-05-23 | $28.12 | $28.13 | $28.06 | $28.07 | $24.49 | 1,734 |
2017-05-22 | $28.05 | $28.05 | $28.05 | $28.05 | $24.48 | 317 |
2017-05-19 | $27.93 | $28.00 | $27.93 | $27.96 | $24.39 | 3,108 |
2017-05-18 | $27.58 | $27.69 | $27.58 | $27.64 | $24.12 | 8,850 |
2017-05-17 | $27.80 | $27.81 | $27.62 | $27.62 | $24.10 | 19,603 |
2017-05-16 | $27.89 | $27.92 | $27.89 | $27.92 | $24.36 | 3,531 |
2017-05-15 | $27.70 | $27.74 | $27.70 | $27.73 | $24.19 | 4,513 |
2017-05-12 | $27.46 | $27.56 | $27.42 | $27.56 | $24.05 | 14,023 |
2017-05-11 | $27.34 | $27.36 | $27.31 | $27.31 | $23.83 | 6,227 |
2017-05-10 | $27.46 | $27.47 | $27.46 | $27.46 | $23.96 | 943 |
2017-05-09 | $27.45 | $27.46 | $27.38 | $27.44 | $23.94 | 7,165 |
2017-05-08 | $27.45 | $27.45 | $27.40 | $27.44 | $23.94 | 3,269 |
2017-05-05 | $27.44 | $27.57 | $27.43 | $27.57 | $24.05 | 22,183 |
2017-05-04 | $27.27 | $27.42 | $27.27 | $27.42 | $23.92 | 2,556 |
2017-05-03 | $27.21 | $27.22 | $27.16 | $27.22 | $23.75 | 2,176 |
2017-05-02 | $27.13 | $27.22 | $27.13 | $27.20 | $23.73 | 2,751 |
2017-05-01 | $27.06 | $27.12 | $27.06 | $27.10 | $23.64 | 1,131 |
2017-04-28 | $26.99 | $27.02 | $26.97 | $26.99 | $23.55 | 13,106 |
2017-04-27 | $26.97 | $27.02 | $26.95 | $27.01 | $23.57 | 14,306 |
2017-04-26 | $27.00 | $27.00 | $26.94 | $26.94 | $23.50 | 6,736 |
2017-04-25 | $26.99 | $27.03 | $26.93 | $26.98 | $23.54 | 32,409 |
2017-04-24 | $26.96 | $26.99 | $26.80 | $26.89 | $23.46 | 54,910 |
2017-04-21 | $26.41 | $26.41 | $26.30 | $26.30 | $22.95 | 204,791 |
2017-04-20 | $26.48 | $26.51 | $26.46 | $26.49 | $23.11 | 37,597 |
2017-04-19 | $26.33 | $26.33 | $26.27 | $26.27 | $22.92 | 9,773 |
2017-04-18 | $26.37 | $26.39 | $26.28 | $26.39 | $23.03 | 2,309 |
2017-04-17 | $26.58 | $26.58 | $26.45 | $26.46 | $23.09 | 2,360 |
2017-04-13 | $26.50 | $26.50 | $26.50 | $26.50 | $23.12 | 2,151 |
2017-04-12 | $26.45 | $26.48 | $26.36 | $26.48 | $23.10 | 6,408 |
2017-04-11 | $26.38 | $26.44 | $26.38 | $26.44 | $23.07 | 1,168 |
2017-04-10 | $26.28 | $26.38 | $26.28 | $26.34 | $22.98 | 11,588 |
2017-04-07 | $26.30 | $26.30 | $26.30 | $26.30 | $22.95 | 69 |
2017-04-06 | $26.34 | $26.34 | $26.29 | $26.30 | $22.95 | 462 |
2017-04-05 | $26.49 | $26.49 | $26.33 | $26.34 | $22.98 | 2,037 |
2017-04-04 | $26.29 | $26.40 | $26.29 | $26.39 | $23.03 | 1,367 |
2017-04-03 | $26.38 | $26.38 | $26.26 | $26.26 | $22.91 | 1,266 |
2017-03-31 | $26.38 | $26.41 | $26.38 | $26.41 | $23.05 | 423 |
2017-03-30 | $26.45 | $26.46 | $26.41 | $26.41 | $23.04 | 807 |
2017-03-29 | $26.49 | $26.49 | $26.49 | $26.49 | $23.11 | 113 |
2017-03-28 | $26.49 | $26.49 | $26.49 | $26.49 | $23.11 | 216 |
2017-03-27 | $26.32 | $26.42 | $26.32 | $26.42 | $23.05 | 1,349 |
2017-03-24 | $26.36 | $26.36 | $26.30 | $26.30 | $22.95 | 11,403 |
2017-03-23 | $26.12 | $26.32 | $26.12 | $26.26 | $22.91 | 5,764 |
2017-03-22 | $26.10 | $26.16 | $26.07 | $26.11 | $22.78 | 5,846 |
2017-03-21 | $26.39 | $26.39 | $26.12 | $26.12 | $22.79 | 4,029 |
2017-03-20 | $26.29 | $26.29 | $26.20 | $26.23 | $22.88 | 12,811 |
2017-03-17 | $26.24 | $26.26 | $26.24 | $26.25 | $22.90 | 899 |
2017-03-16 | $26.39 | $26.39 | $26.17 | $26.17 | $22.83 | 1,505 |
2017-03-15 | $25.77 | $26.05 | $25.77 | $26.05 | $22.73 | 3,927 |
2017-03-14 | $25.72 | $25.72 | $25.70 | $25.70 | $22.42 | 1,486 |
2017-03-13 | $25.85 | $25.85 | $25.85 | $25.85 | $22.55 | 774 |
2017-03-10 | $25.73 | $25.80 | $25.73 | $25.80 | $22.51 | 5,919 |
2017-03-09 | $25.57 | $25.58 | $25.53 | $25.53 | $22.27 | 5,865 |
2017-03-08 | $25.55 | $25.57 | $25.50 | $25.50 | $22.25 | 5,406 |
2017-03-07 | $25.56 | $25.61 | $25.53 | $25.57 | $22.31 | 3,065 |
2017-03-06 | $25.65 | $25.68 | $25.62 | $25.65 | $22.38 | 3,758 |
2017-03-03 | $25.64 | $25.66 | $25.60 | $25.63 | $22.36 | 5,690 |
2017-03-02 | $25.65 | $25.66 | $25.60 | $25.60 | $22.33 | 3,264 |
2017-03-01 | $25.60 | $25.76 | $25.60 | $25.76 | $22.47 | 6,073 |
2017-02-28 | $25.44 | $25.59 | $25.44 | $25.48 | $22.23 | 7,830 |
2017-02-27 | $25.51 | $25.57 | $25.43 | $25.48 | $22.23 | 16,684 |
2017-02-24 | $25.51 | $25.56 | $25.51 | $25.54 | $22.28 | 3,186 |
2017-02-23 | $25.77 | $25.77 | $25.70 | $25.72 | $22.44 | 2,588 |
2017-02-22 | $25.58 | $25.60 | $25.55 | $25.60 | $22.34 | 2,700 |
2017-02-21 | $25.56 | $25.62 | $25.56 | $25.62 | $22.35 | 2,500 |
2017-02-17 | $25.56 | $25.63 | $25.53 | $25.61 | $22.34 | 5,694 |
2017-02-16 | $25.54 | $25.56 | $25.52 | $25.56 | $22.30 | 3,600 |
2017-02-15 | $25.37 | $25.47 | $25.37 | $25.47 | $22.22 | 1,766 |
2017-02-14 | $25.42 | $25.42 | $25.32 | $25.42 | $22.18 | 10,859 |
2017-02-13 | $25.63 | $25.63 | $25.46 | $25.49 | $22.24 | 3,724 |
2017-02-10 | $25.32 | $25.43 | $25.32 | $25.42 | $22.18 | 3,632 |
2017-02-09 | $25.32 | $25.34 | $25.28 | $25.31 | $22.08 | 4,933 |
2017-02-08 | $25.17 | $25.24 | $25.16 | $25.24 | $22.02 | 1,630 |
2017-02-07 | $25.11 | $25.13 | $25.11 | $25.13 | $21.93 | 2,200 |
2017-02-06 | $25.10 | $25.10 | $25.06 | $25.08 | $21.88 | 1,417 |
2017-02-03 | $25.28 | $25.28 | $25.27 | $25.27 | $22.05 | 2,340 |
2017-02-02 | $25.23 | $25.23 | $25.09 | $25.11 | $21.91 | 6,805 |
2017-02-01 | $25.33 | $25.33 | $25.21 | $25.33 | $22.10 | 3,099 |
2017-01-31 | $25.24 | $25.24 | $25.15 | $25.23 | $22.02 | 20,536 |
2017-01-30 | $25.02 | $25.14 | $25.02 | $25.14 | $21.93 | 6,924 |
2017-01-27 | $25.28 | $25.28 | $25.28 | $25.28 | $22.06 | 735 |
2017-01-26 | $25.32 | $25.32 | $25.32 | $25.32 | $22.09 | 150 |
2017-01-25 | $25.31 | $25.41 | $25.30 | $25.41 | $22.17 | 5,115 |
2017-01-24 | $25.06 | $25.15 | $25.06 | $25.15 | $21.94 | 2,050 |
2017-01-23 | $25.00 | $25.11 | $24.99 | $25.11 | $21.91 | 2,433 |
2017-01-20 | $25.03 | $25.03 | $25.00 | $25.01 | $21.82 | 4,815 |
2017-01-19 | $24.97 | $24.97 | $24.95 | $24.95 | $21.77 | 1,097 |
2017-01-18 | $25.05 | $25.10 | $25.03 | $25.06 | $21.86 | 2,821 |
2017-01-17 | $25.14 | $25.14 | $25.11 | $25.12 | $21.92 | 1,136 |
2017-01-13 | $25.14 | $25.14 | $25.14 | $25.14 | $21.93 | 316 |
2017-01-12 | $25.07 | $25.08 | $25.01 | $25.06 | $21.86 | 5,277 |
2017-01-11 | $24.86 | $24.92 | $24.86 | $24.92 | $21.74 | 900 |
2017-01-10 | $25.02 | $25.02 | $24.99 | $24.99 | $21.80 | 1,921 |
2017-01-09 | $24.89 | $24.92 | $24.87 | $24.92 | $21.74 | 4,076 |
2017-01-06 | $24.95 | $24.96 | $24.92 | $24.93 | $21.75 | 3,807 |
2017-01-05 | $24.87 | $25.07 | $24.87 | $25.03 | $21.84 | 5,926 |
2017-01-04 | $24.67 | $24.80 | $24.66 | $24.80 | $21.64 | 12,051 |
2017-01-03 | $24.55 | $24.56 | $24.52 | $24.56 | $21.43 | 1,540 |
2016-12-30 | $24.62 | $24.62 | $24.49 | $24.50 | $21.38 | 1,748 |
2016-12-29 | $24.41 | $24.42 | $24.38 | $24.42 | $21.30 | 4,988 |
2016-12-28 | $24.38 | $24.38 | $24.27 | $24.27 | $21.18 | 4,897 |
2016-12-27 | $24.43 | $24.43 | $24.36 | $24.36 | $21.25 | 6,658 |
2016-12-23 | $24.40 | $24.41 | $24.37 | $24.37 | $21.26 | 19,161 |
2016-12-22 | $24.37 | $24.41 | $24.34 | $24.34 | $21.24 | 5,240 |
2016-12-21 | $24.38 | $24.39 | $24.35 | $24.36 | $21.25 | 4,700 |
2016-12-20 | $24.57 | $24.62 | $24.55 | $24.59 | $21.25 | 11,560 |
2016-12-19 | $24.57 | $24.63 | $24.55 | $24.55 | $21.22 | 3,331 |
2016-12-16 | $24.55 | $24.55 | $24.55 | $24.55 | $21.22 | 101 |
2016-12-15 | $24.61 | $24.61 | $24.45 | $24.46 | $21.14 | 5,056 |
2016-12-14 | $24.89 | $24.93 | $24.60 | $24.62 | $21.27 | 7,625 |
2016-12-13 | $24.94 | $25.04 | $24.94 | $24.99 | $21.60 | 8,524 |
2016-12-12 | $24.66 | $24.66 | $24.66 | $24.66 | $21.31 | 406 |
2016-12-09 | $24.65 | $24.76 | $24.65 | $24.69 | $21.34 | 2,905 |
2016-12-08 | $24.49 | $24.88 | $24.49 | $24.88 | $21.50 | 3,481 |
2016-12-07 | $24.39 | $24.96 | $24.39 | $24.96 | $21.57 | 433 |
2016-12-06 | $24.39 | $24.60 | $24.39 | $24.60 | $21.26 | 1,022 |
2016-12-05 | $24.53 | $24.61 | $24.43 | $24.50 | $21.17 | 2,405 |
2016-12-02 | $24.31 | $24.31 | $24.09 | $24.09 | $20.82 | 716 |
2016-12-01 | $24.22 | $24.22 | $24.22 | $24.22 | $20.93 | 205 |
2016-11-30 | $24.26 | $24.33 | $24.26 | $24.33 | $21.02 | 958 |
2016-11-29 | $24.27 | $24.49 | $24.22 | $24.49 | $21.17 | 10,107 |
2016-11-28 | $24.07 | $24.42 | $24.07 | $24.30 | $21.00 | 2,678 |
2016-11-25 | $24.32 | $24.32 | $24.32 | $24.32 | $21.02 | 140 |
2016-11-23 | $24.17 | $24.25 | $24.16 | $24.25 | $20.96 | 1,848 |
2016-11-22 | $24.41 | $24.41 | $24.04 | $24.04 | $20.78 | 3,079 |
2016-11-21 | $24.05 | $24.06 | $24.05 | $24.06 | $20.80 | 1,377 |
2016-11-18 | $24.05 | $24.15 | $23.92 | $24.05 | $20.79 | 2,400 |
2016-11-17 | $24.39 | $24.41 | $24.23 | $24.38 | $21.07 | 3,246 |
2016-11-16 | $24.23 | $24.24 | $24.18 | $24.18 | $20.90 | 7,320 |
2016-11-15 | $24.36 | $24.36 | $23.98 | $24.23 | $20.94 | 4,246 |
2016-11-14 | $23.91 | $24.14 | $23.90 | $24.01 | $20.75 | 2,535 |
2016-11-11 | $24.33 | $24.33 | $24.09 | $24.09 | $20.82 | 966 |
2016-11-10 | $24.39 | $24.49 | $24.39 | $24.49 | $21.17 | 510 |
2016-11-09 | $24.46 | $24.70 | $24.46 | $24.70 | $21.35 | 759 |
2016-11-08 | $24.45 | $24.45 | $24.45 | $24.45 | $21.13 | 187 |
2016-11-07 | $24.33 | $24.35 | $24.33 | $24.35 | $21.04 | 250 |
2016-11-04 | $24.18 | $24.30 | $24.18 | $24.30 | $21.00 | 547 |
2016-11-03 | $24.53 | $24.63 | $24.53 | $24.54 | $21.21 | 918 |
2016-11-02 | $24.60 | $24.60 | $24.60 | $24.60 | $21.26 | 0 |
2016-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $21.26 | 113 |
2016-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $21.35 | 237 |
2016-10-28 | $24.68 | $24.90 | $24.68 | $24.70 | $21.35 | 872 |
2016-10-27 | $24.95 | $24.95 | $24.95 | $24.95 | $21.56 | 0 |
2016-10-26 | $24.95 | $24.95 | $24.95 | $24.95 | $21.56 | 197 |
2016-10-25 | $25.03 | $25.15 | $24.98 | $24.98 | $21.59 | 784 |
2016-10-24 | $24.88 | $24.88 | $24.88 | $24.88 | $21.50 | 1 |
2016-10-21 | $24.95 | $25.15 | $24.88 | $24.88 | $21.50 | 2,708 |
2016-10-20 | $25.20 | $25.20 | $25.20 | $25.20 | $21.78 | 93 |
2016-10-19 | $25.06 | $25.20 | $25.06 | $25.20 | $21.78 | 334 |
2016-10-18 | $25.47 | $25.47 | $25.47 | $25.47 | $22.01 | 205 |
2016-10-17 | $24.91 | $24.91 | $24.91 | $24.91 | $21.53 | 194 |
2016-10-14 | $25.04 | $25.04 | $25.04 | $25.04 | $21.64 | 0 |
2016-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $21.64 | 426 |
2016-10-12 | $25.04 | $25.06 | $24.91 | $24.91 | $21.53 | 740 |
2016-10-11 | $25.26 | $25.31 | $25.14 | $25.14 | $21.73 | 1,100 |
2016-10-10 | $25.50 | $25.52 | $25.50 | $25.52 | $22.06 | 419 |
2016-10-07 | $25.34 | $25.34 | $25.34 | $25.34 | $21.90 | 106 |
2016-10-06 | $25.75 | $25.75 | $25.59 | $25.59 | $22.12 | 573 |
2016-10-05 | $25.78 | $25.78 | $25.78 | $25.78 | $22.28 | 2 |
2016-10-04 | $25.78 | $25.78 | $25.78 | $25.78 | $22.28 | 195 |
2016-10-03 | $25.74 | $25.74 | $25.74 | $25.74 | $22.24 | 300 |
2016-09-30 | $25.59 | $25.90 | $25.59 | $25.90 | $22.39 | 457 |
2016-09-29 | $25.69 | $25.69 | $25.69 | $25.69 | $22.20 | 2 |
2016-09-28 | $25.69 | $25.77 | $25.69 | $25.69 | $22.20 | 1,003 |
2016-09-27 | $25.25 | $25.25 | $25.25 | $25.25 | $21.82 | 211 |
2016-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $22.25 | 0 |
2016-09-23 | $25.92 | $25.92 | $25.75 | $25.75 | $22.25 | 916 |
2016-09-22 | $26.15 | $26.15 | $25.81 | $25.99 | $22.46 | 1,377 |
2016-09-21 | $25.46 | $25.49 | $25.46 | $25.49 | $22.03 | 206 |
2016-09-20 | $25.36 | $25.36 | $25.30 | $25.30 | $21.87 | 1,139 |
2016-09-19 | $25.14 | $25.14 | $25.14 | $25.14 | $21.73 | 101 |
2016-09-16 | $25.14 | $25.14 | $25.14 | $25.14 | $21.73 | 52 |
2016-09-15 | $25.14 | $25.14 | $25.14 | $25.14 | $21.73 | 465 |
2016-09-14 | $25.34 | $25.34 | $25.34 | $25.34 | $21.90 | 69 |
2016-09-13 | $25.44 | $25.45 | $25.31 | $25.34 | $21.90 | 4,185 |
2016-09-12 | $25.54 | $25.54 | $25.54 | $25.54 | $22.07 | 160 |
2016-09-09 | $26.03 | $26.03 | $26.03 | $26.03 | $22.50 | 42 |
2016-09-08 | $26.23 | $26.25 | $26.03 | $26.03 | $22.50 | 742 |
2016-09-07 | $26.22 | $26.22 | $26.04 | $26.16 | $22.61 | 3,149 |
2016-09-06 | $25.93 | $26.09 | $25.93 | $26.05 | $22.52 | 1,227 |
2016-09-02 | $25.96 | $25.96 | $25.96 | $25.96 | $22.44 | 507 |
2016-09-01 | $25.63 | $25.63 | $25.51 | $25.51 | $22.05 | 361 |
2016-08-31 | $25.46 | $25.46 | $25.43 | $25.43 | $21.98 | 354 |
2016-08-30 | $25.69 | $25.69 | $25.48 | $25.57 | $22.10 | 1,852 |
2016-08-29 | $25.61 | $25.61 | $25.61 | $25.61 | $22.13 | 56 |
2016-08-26 | $25.61 | $25.61 | $25.61 | $25.61 | $22.13 | 849 |
2016-08-25 | $25.84 | $25.84 | $25.65 | $25.74 | $22.25 | 2,602 |
2016-08-24 | $25.97 | $25.97 | $25.83 | $25.83 | $22.32 | 764 |
2016-08-23 | $26.11 | $26.11 | $25.90 | $25.92 | $22.40 | 2,213 |
2016-08-22 | $25.62 | $25.87 | $25.62 | $25.84 | $22.33 | 2,803 |
2016-08-19 | $25.74 | $25.74 | $25.53 | $25.70 | $22.21 | 7,447 |
2016-08-18 | $25.79 | $26.00 | $25.79 | $26.00 | $22.47 | 8,942 |
2016-08-17 | $25.63 | $25.90 | $25.63 | $25.90 | $22.38 | 11,563 |
2016-08-16 | $25.81 | $25.88 | $25.75 | $25.83 | $22.32 | 20,379 |
2016-08-15 | $25.88 | $25.90 | $25.86 | $25.89 | $22.37 | 6,291 |
2016-08-12 | $25.83 | $25.87 | $25.72 | $25.81 | $22.31 | 11,504 |
2016-08-11 | $25.80 | $25.86 | $25.80 | $25.81 | $22.30 | 1,364 |
2016-08-10 | $25.31 | $25.31 | $25.31 | $25.31 | $21.87 | 168 |
2016-08-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.87 | 62 |
2016-08-08 | $25.35 | $25.36 | $25.25 | $25.31 | $21.87 | 6,500 |
2016-08-05 | $25.37 | $25.37 | $25.28 | $25.28 | $21.85 | 2,925 |
2016-08-04 | $25.26 | $25.29 | $25.26 | $25.29 | $21.85 | 2,079 |
2016-08-03 | $25.26 | $25.26 | $25.17 | $25.17 | $21.75 | 1,444 |
2016-08-02 | $25.45 | $25.48 | $25.37 | $25.37 | $21.93 | 2,287 |
2016-08-01 | $25.55 | $25.55 | $25.45 | $25.45 | $21.99 | 568 |
2016-07-29 | $25.61 | $25.61 | $25.56 | $25.56 | $22.09 | 1,422 |
2016-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $21.95 | 3,075 |
2016-07-27 | $25.52 | $25.52 | $25.20 | $25.39 | $21.94 | 21,619 |
2016-07-26 | $25.26 | $25.27 | $25.21 | $25.21 | $21.79 | 659 |
2016-07-25 | $25.10 | $25.10 | $25.10 | $25.10 | $21.69 | 56 |
2016-07-22 | $25.10 | $25.10 | $25.10 | $25.10 | $21.69 | 0 |
2016-07-21 | $25.21 | $25.21 | $25.09 | $25.10 | $21.69 | 1,138 |
2016-07-20 | $25.22 | $25.22 | $25.22 | $25.22 | $21.80 | 748 |
2016-07-19 | $24.97 | $25.04 | $24.97 | $25.04 | $21.64 | 378 |
2016-07-18 | $25.21 | $25.21 | $25.21 | $25.21 | $21.78 | 176 |
2016-07-15 | $25.21 | $25.21 | $25.21 | $25.21 | $21.78 | 73 |
2016-07-14 | $25.17 | $25.21 | $25.17 | $25.21 | $21.78 | 1,206 |
2016-07-13 | $25.14 | $25.14 | $25.11 | $25.11 | $21.70 | 854 |
2016-07-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.71 | 414 |
2016-07-11 | $24.88 | $24.88 | $24.84 | $24.84 | $21.47 | 1,073 |
2016-07-08 | $24.50 | $24.51 | $24.50 | $24.51 | $21.18 | 298 |
2016-07-07 | $24.39 | $24.40 | $24.15 | $24.15 | $20.87 | 5,636 |
2016-07-06 | $24.22 | $24.22 | $24.22 | $24.22 | $20.93 | 216 |
2016-07-05 | $24.72 | $24.72 | $24.72 | $24.72 | $21.36 | 0 |
2016-07-01 | $24.72 | $24.72 | $24.72 | $24.72 | $21.36 | 0 |
2016-06-30 | $24.76 | $24.76 | $24.72 | $24.72 | $21.36 | 664 |
2016-06-29 | $24.41 | $24.43 | $24.41 | $24.43 | $21.11 | 1,808 |
2016-06-28 | $23.81 | $23.81 | $23.81 | $23.81 | $20.58 | 800 |
2016-06-27 | $23.40 | $23.50 | $23.16 | $23.36 | $20.19 | 3,107 |
2016-06-24 | $24.18 | $24.18 | $23.75 | $23.75 | $20.53 | 747 |
2016-06-23 | $25.55 | $25.55 | $25.55 | $25.55 | $22.08 | 401 |
2016-06-22 | $25.34 | $25.38 | $25.00 | $25.11 | $21.70 | 5,486 |
2016-06-21 | $25.64 | $25.65 | $25.58 | $25.65 | $21.75 | 3,880 |
2016-06-20 | $25.49 | $25.49 | $25.49 | $25.49 | $21.62 | 510 |
2016-06-17 | $24.68 | $24.68 | $24.68 | $24.68 | $20.93 | 322 |
2016-06-16 | $24.68 | $24.68 | $24.68 | $24.68 | $20.93 | 0 |
2016-06-15 | $24.70 | $24.70 | $24.68 | $24.68 | $20.93 | 1,009 |
2016-06-14 | $24.28 | $24.28 | $24.28 | $24.28 | $20.59 | 150 |
2016-06-13 | $24.93 | $25.01 | $24.92 | $24.92 | $21.13 | 1,072 |
2016-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $21.37 | 922 |
2016-06-09 | $25.85 | $25.85 | $25.85 | $25.85 | $21.92 | 316 |
2016-06-08 | $26.18 | $26.18 | $26.14 | $26.14 | $22.17 | 2,011 |
2016-06-07 | $26.10 | $26.15 | $26.10 | $26.15 | $22.18 | 522 |
2016-06-06 | $25.98 | $25.98 | $25.96 | $25.96 | $22.02 | 806 |
2016-06-03 | $25.73 | $25.73 | $25.73 | $25.73 | $21.82 | 244 |
2016-06-02 | $25.50 | $25.50 | $25.48 | $25.50 | $21.63 | 1,444 |
2016-06-01 | $25.66 | $25.66 | $25.66 | $25.66 | $21.76 | 0 |
2016-05-31 | $25.64 | $25.66 | $25.64 | $25.66 | $21.76 | 295 |
2016-05-27 | $25.75 | $25.75 | $25.75 | $25.75 | $21.84 | 800 |
2016-05-26 | $25.67 | $25.67 | $25.67 | $25.67 | $21.77 | 3 |
2016-05-25 | $25.68 | $25.68 | $25.57 | $25.67 | $21.77 | 15,622 |
2016-05-24 | $25.48 | $25.48 | $25.48 | $25.48 | $21.61 | 107 |
2016-05-23 | $25.05 | $25.05 | $25.03 | $25.03 | $21.22 | 1,505 |
2016-05-20 | $25.06 | $25.17 | $25.00 | $25.00 | $21.20 | 5,141 |
2016-05-19 | $24.89 | $24.89 | $24.83 | $24.83 | $21.06 | 245 |
2016-05-18 | $25.22 | $25.46 | $24.96 | $24.96 | $21.17 | 2,479 |
2016-05-17 | $25.19 | $25.19 | $25.19 | $25.19 | $21.36 | 272 |
2016-05-16 | $25.34 | $25.34 | $25.29 | $25.29 | $21.45 | 1,877 |
2016-05-13 | $25.13 | $25.13 | $24.92 | $24.92 | $21.13 | 1,050 |
2016-05-12 | $25.37 | $25.37 | $25.37 | $25.37 | $21.51 | 125 |
2016-05-11 | $25.42 | $25.44 | $25.31 | $25.44 | $21.57 | 2,400 |
2016-05-10 | $25.38 | $25.49 | $25.38 | $25.49 | $21.62 | 6,496 |
2016-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 0 |
2016-05-06 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 387 |
2016-05-05 | $25.09 | $25.09 | $25.09 | $25.09 | $21.28 | 200 |
2016-05-04 | $25.49 | $25.49 | $25.49 | $25.49 | $21.62 | 0 |
2016-05-03 | $25.46 | $25.49 | $25.46 | $25.49 | $21.62 | 7,503 |
2016-05-02 | $25.84 | $25.89 | $25.84 | $25.89 | $21.95 | 260 |
2016-04-29 | $25.60 | $25.68 | $25.59 | $25.68 | $21.78 | 1,606 |
2016-04-28 | $25.86 | $25.86 | $25.86 | $25.86 | $21.93 | 6,925 |
2016-04-27 | $25.78 | $25.78 | $25.78 | $25.78 | $21.86 | 6,783 |
2016-04-26 | $25.89 | $25.89 | $25.89 | $25.89 | $21.95 | 0 |
2016-04-25 | $25.89 | $25.89 | $25.89 | $25.89 | $21.95 | 55 |
2016-04-22 | $25.95 | $25.95 | $25.89 | $25.89 | $21.95 | 822 |
2016-04-21 | $25.95 | $25.95 | $25.95 | $25.95 | $22.01 | 453 |
2016-04-20 | $26.14 | $26.36 | $26.14 | $26.30 | $22.30 | 12,065 |
2016-04-19 | $26.23 | $26.23 | $26.19 | $26.20 | $22.22 | 19,715 |
2016-04-18 | $25.18 | $25.78 | $25.18 | $25.71 | $21.80 | 1,156 |
2016-04-15 | $25.59 | $25.65 | $25.54 | $25.55 | $21.67 | 1,705 |
2016-04-14 | $25.08 | $25.08 | $25.08 | $25.08 | $21.27 | 10 |
2016-04-13 | $25.08 | $25.08 | $25.08 | $25.08 | $21.27 | 0 |
2016-04-12 | $25.08 | $25.08 | $25.08 | $25.08 | $21.27 | 100 |
2016-04-11 | $25.12 | $25.12 | $25.08 | $25.08 | $21.27 | 400 |
2016-04-08 | $25.03 | $25.07 | $25.01 | $25.01 | $21.21 | 547 |
2016-04-07 | $24.69 | $24.69 | $24.69 | $24.69 | $20.94 | 0 |
2016-04-06 | $24.48 | $24.69 | $24.48 | $24.69 | $20.94 | 1,163 |
2016-04-05 | $24.53 | $24.53 | $24.40 | $24.48 | $20.76 | 1,362 |
2016-04-04 | $24.86 | $24.86 | $24.86 | $24.86 | $21.08 | 8,995 |
2016-04-01 | $24.81 | $24.81 | $24.81 | $24.81 | $21.04 | 167 |
2016-03-31 | $25.25 | $25.25 | $25.21 | $25.25 | $21.41 | 1,984 |
2016-03-30 | $25.27 | $25.29 | $25.16 | $25.16 | $21.34 | 1,858 |
2016-03-29 | $24.69 | $25.07 | $24.69 | $25.07 | $21.26 | 1,887 |
2016-03-28 | $24.69 | $25.12 | $24.69 | $24.76 | $21.00 | 12,053 |
2016-03-24 | $24.73 | $24.73 | $24.73 | $24.73 | $20.97 | 0 |
2016-03-23 | $24.77 | $24.77 | $24.65 | $24.73 | $20.97 | 2,574 |
2016-03-22 | $24.86 | $25.40 | $24.86 | $24.96 | $21.17 | 6,714 |
2016-03-21 | $24.88 | $25.03 | $24.88 | $25.03 | $21.23 | 966 |
2016-03-18 | $25.06 | $25.06 | $25.04 | $25.06 | $21.25 | 1,647 |
2016-03-17 | $25.17 | $25.17 | $25.15 | $25.16 | $21.34 | 1,238 |
2016-03-16 | $24.55 | $24.98 | $24.45 | $24.98 | $21.18 | 15,100 |
2016-03-15 | $24.51 | $24.66 | $24.51 | $24.60 | $20.86 | 6,439 |
2016-03-14 | $24.62 | $25.00 | $24.62 | $24.93 | $21.14 | 24,306 |
2016-03-11 | $24.75 | $24.85 | $24.69 | $24.69 | $20.94 | 6,006 |
2016-03-10 | $24.48 | $24.62 | $24.26 | $24.61 | $20.87 | 6,439 |
2016-03-09 | $24.66 | $24.75 | $24.48 | $24.69 | $20.94 | 7,716 |
2016-03-08 | $24.48 | $24.65 | $24.38 | $24.38 | $20.67 | 3,069 |
2016-03-07 | $24.60 | $24.79 | $24.50 | $24.64 | $20.89 | 9,349 |
2016-03-04 | $24.93 | $25.00 | $24.73 | $24.89 | $21.11 | 13,196 |
2016-03-03 | $24.63 | $24.73 | $24.53 | $24.56 | $20.83 | 8,469 |
2016-03-02 | $24.09 | $24.10 | $24.09 | $24.09 | $20.43 | 2,200 |
2016-03-01 | $24.44 | $24.60 | $24.21 | $24.60 | $20.86 | 7,989 |
2016-02-29 | $24.05 | $24.05 | $23.69 | $23.69 | $20.09 | 712 |
2016-02-26 | $24.10 | $24.12 | $23.97 | $23.97 | $20.33 | 2,000 |
2016-02-25 | $23.82 | $23.82 | $23.82 | $23.82 | $20.20 | 755 |
2016-02-24 | $23.16 | $23.86 | $23.15 | $23.84 | $20.22 | 19,440 |
2016-02-23 | $23.83 | $23.84 | $23.43 | $23.76 | $20.15 | 8,906 |
2016-02-22 | $24.14 | $24.14 | $23.95 | $24.14 | $20.47 | 1,536 |
2016-02-19 | $23.93 | $23.93 | $23.66 | $23.66 | $20.06 | 250 |
2016-02-18 | $23.86 | $23.95 | $23.86 | $23.87 | $20.24 | 15,506 |
2016-02-17 | $23.62 | $23.77 | $23.62 | $23.77 | $20.16 | 295 |
2016-02-16 | $23.08 | $23.08 | $23.08 | $23.08 | $19.57 | 0 |
2016-02-12 | $23.08 | $23.08 | $23.08 | $23.08 | $19.57 | 716 |
2016-02-11 | $22.64 | $22.68 | $22.52 | $22.68 | $19.23 | 993 |
2016-02-10 | $22.86 | $22.86 | $22.86 | $22.86 | $19.38 | 800 |
2016-02-09 | $22.47 | $22.47 | $22.47 | $22.47 | $19.05 | 800 |
2016-02-08 | $22.84 | $22.84 | $22.79 | $22.79 | $19.33 | 3,377 |
2016-02-05 | $23.24 | $23.29 | $23.24 | $23.26 | $19.72 | 1,010 |
2016-02-04 | $23.65 | $23.89 | $23.60 | $23.89 | $20.26 | 1,100 |
2016-02-03 | $23.48 | $23.48 | $23.48 | $23.48 | $19.91 | 29 |
2016-02-02 | $23.72 | $23.72 | $23.48 | $23.48 | $19.91 | 2,998 |
2016-02-01 | $23.61 | $24.29 | $23.38 | $24.26 | $20.57 | 21,929 |
2016-01-29 | $23.86 | $24.14 | $23.69 | $24.14 | $20.47 | 1,945 |
2016-01-28 | $23.54 | $23.84 | $23.40 | $23.84 | $20.22 | 3,681 |
2016-01-27 | $23.76 | $23.76 | $23.27 | $23.27 | $19.73 | 2,030 |
2016-01-26 | $23.69 | $23.69 | $23.69 | $23.69 | $20.09 | 200 |
2016-01-25 | $23.49 | $23.58 | $23.32 | $23.32 | $19.78 | 3,588 |
2016-01-22 | $23.87 | $23.89 | $23.10 | $23.48 | $19.91 | 8,815 |
2016-01-21 | $22.74 | $23.53 | $22.67 | $23.07 | $19.56 | 30,899 |
2016-01-20 | $22.87 | $23.16 | $22.62 | $22.81 | $19.34 | 12,255 |
2016-01-19 | $23.06 | $23.60 | $23.06 | $23.31 | $19.77 | 21,598 |
2016-01-15 | $23.15 | $23.45 | $23.00 | $23.00 | $19.50 | 6,038 |
2016-01-14 | $23.31 | $24.48 | $23.31 | $23.83 | $20.21 | 96,951 |
2016-01-13 | $23.87 | $24.06 | $23.76 | $23.92 | $20.28 | 14,938 |
2016-01-12 | $23.85 | $23.85 | $23.51 | $23.62 | $20.03 | 37,188 |
2016-01-11 | $23.99 | $23.99 | $23.46 | $23.55 | $19.97 | 12,485 |
2016-01-08 | $23.75 | $23.75 | $23.52 | $23.56 | $19.98 | 5,477 |
2016-01-07 | $23.98 | $24.22 | $23.53 | $23.83 | $20.21 | 7,748 |
2016-01-06 | $24.25 | $24.26 | $24.19 | $24.23 | $20.55 | 2,015 |
2016-01-05 | $24.55 | $25.42 | $24.46 | $25.41 | $21.55 | 24,722 |
2016-01-04 | $24.73 | $25.01 | $24.50 | $24.63 | $20.89 | 3,578 |
2015-12-31 | $25.22 | $25.29 | $25.22 | $25.24 | $21.40 | 1,216 |
2015-12-30 | $25.45 | $25.52 | $25.38 | $25.52 | $21.64 | 7,136 |
2015-12-29 | $25.50 | $25.54 | $25.49 | $25.49 | $21.61 | 24,204 |
2015-12-28 | $25.16 | $25.22 | $25.16 | $25.20 | $21.37 | 8,448 |
2015-12-24 | $25.33 | $25.33 | $25.33 | $25.33 | $21.48 | 7 |
2015-12-23 | $25.21 | $25.33 | $25.21 | $25.33 | $21.48 | 518 |
2015-12-22 | $24.79 | $24.79 | $24.79 | $24.79 | $21.03 | 861 |
2015-12-21 | $24.67 | $24.67 | $24.67 | $24.67 | $20.92 | 0 |
2015-12-18 | $24.93 | $24.95 | $24.79 | $24.83 | $20.92 | 1,341 |
2015-12-17 | $25.29 | $25.29 | $25.29 | $25.29 | $21.31 | 0 |
2015-12-16 | $25.17 | $25.29 | $25.17 | $25.29 | $21.31 | 799 |
2015-12-15 | $24.99 | $25.04 | $24.80 | $24.80 | $20.90 | 5,610 |
2015-12-14 | $25.35 | $25.35 | $25.35 | $25.35 | $21.36 | 0 |
2015-12-11 | $25.35 | $25.35 | $25.35 | $25.35 | $21.36 | 0 |
2015-12-10 | $25.35 | $25.35 | $25.35 | $25.35 | $21.36 | 3,221 |
2015-12-09 | $25.38 | $25.38 | $25.38 | $25.38 | $21.39 | 0 |
2015-12-08 | $25.36 | $25.39 | $25.36 | $25.38 | $21.39 | 700 |
2015-12-07 | $26.09 | $26.09 | $26.09 | $26.09 | $21.99 | 0 |
2015-12-04 | $26.09 | $26.09 | $26.09 | $26.09 | $21.99 | 0 |
2015-12-03 | $26.09 | $26.09 | $26.09 | $26.09 | $21.99 | 0 |
2015-12-02 | $26.09 | $26.09 | $26.09 | $26.09 | $21.99 | 0 |
2015-12-01 | $25.97 | $26.09 | $25.97 | $26.09 | $21.99 | 2,459 |
2015-11-30 | $25.82 | $25.82 | $25.81 | $25.82 | $21.76 | 1,345 |
2015-11-27 | $25.81 | $25.81 | $25.81 | $25.81 | $21.75 | 100 |
2015-11-25 | $25.82 | $25.82 | $25.82 | $25.82 | $21.76 | 280 |
2015-11-24 | $25.64 | $25.64 | $25.64 | $25.64 | $21.61 | 0 |
2015-11-23 | $25.84 | $25.84 | $25.62 | $25.64 | $21.61 | 5,226 |
2015-11-20 | $25.95 | $25.99 | $25.90 | $25.93 | $21.85 | 6,627 |
2015-11-19 | $25.92 | $25.92 | $25.92 | $25.92 | $21.84 | 200 |
2015-11-18 | $25.62 | $25.62 | $25.62 | $25.62 | $21.59 | 0 |
2015-11-17 | $25.64 | $25.64 | $25.62 | $25.62 | $21.59 | 733 |
2015-11-16 | $25.41 | $25.43 | $25.40 | $25.40 | $21.41 | 12,205 |
2015-11-13 | $25.47 | $25.47 | $25.47 | $25.47 | $21.46 | 0 |
2015-11-12 | $25.52 | $25.52 | $25.47 | $25.47 | $21.46 | 1,665 |
2015-11-11 | $25.54 | $25.54 | $25.54 | $25.54 | $21.53 | 0 |
2015-11-10 | $25.54 | $25.54 | $25.54 | $25.54 | $21.53 | 479 |
2015-11-09 | $25.57 | $25.57 | $25.57 | $25.57 | $21.55 | 940 |
2015-11-06 | $25.92 | $25.92 | $25.76 | $25.76 | $21.71 | 550 |
2015-11-05 | $26.15 | $26.15 | $26.15 | $26.15 | $22.03 | 299 |
2015-11-04 | $26.49 | $26.49 | $26.49 | $26.49 | $22.32 | 154 |
2015-11-03 | $26.17 | $26.24 | $26.17 | $26.24 | $22.11 | 633 |
2015-11-02 | $26.06 | $26.06 | $26.06 | $26.06 | $21.96 | 0 |
2015-10-30 | $26.10 | $26.18 | $26.06 | $26.06 | $21.96 | 1,086 |
2015-10-29 | $26.03 | $26.03 | $26.03 | $26.03 | $21.93 | 450 |
2015-10-28 | $26.26 | $26.37 | $26.26 | $26.37 | $22.22 | 1,402 |
2015-10-27 | $26.07 | $26.07 | $26.06 | $26.06 | $21.96 | 252 |
2015-10-26 | $26.27 | $26.28 | $26.27 | $26.28 | $22.15 | 358 |
2015-10-23 | $26.28 | $26.35 | $26.28 | $26.35 | $22.20 | 50,224 |
2015-10-22 | $26.17 | $26.17 | $26.17 | $26.17 | $22.05 | 627 |
2015-10-21 | $25.94 | $25.95 | $25.80 | $25.80 | $21.74 | 10,855 |
2015-10-20 | $25.90 | $25.91 | $25.88 | $25.91 | $21.83 | 1,265 |
2015-10-19 | $26.04 | $26.04 | $25.90 | $25.90 | $21.82 | 952 |
2015-10-16 | $25.52 | $25.52 | $25.52 | $25.52 | $21.50 | 0 |
2015-10-15 | $25.52 | $25.52 | $25.52 | $25.52 | $21.50 | 0 |
2015-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $21.50 | 0 |
2015-10-13 | $25.52 | $25.52 | $25.52 | $25.52 | $21.50 | 2,720 |
2015-10-12 | $25.69 | $25.69 | $25.69 | $25.69 | $21.65 | 0 |
2015-10-09 | $25.69 | $25.69 | $25.69 | $25.69 | $21.65 | 0 |
2015-10-08 | $25.69 | $25.69 | $25.69 | $25.69 | $21.65 | 526 |
2015-10-07 | $25.68 | $25.68 | $25.68 | $25.68 | $21.64 | 245 |
2015-10-06 | $25.45 | $25.45 | $25.41 | $25.41 | $21.41 | 725 |
2015-10-05 | $24.78 | $24.78 | $24.78 | $24.78 | $20.88 | 75 |
2015-10-02 | $24.78 | $24.78 | $24.78 | $24.78 | $20.88 | 100 |
2015-10-01 | $24.12 | $24.12 | $24.12 | $24.12 | $20.33 | 0 |
2015-09-30 | $24.12 | $24.12 | $24.12 | $24.12 | $20.33 | 1,310 |
2015-09-29 | $23.92 | $23.95 | $23.88 | $23.89 | $20.13 | 36,966 |
2015-09-28 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-25 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-24 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-23 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-22 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-21 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-18 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-17 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-16 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 0 |
2015-09-15 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 120 |
2015-09-14 | $24.79 | $24.79 | $24.79 | $24.79 | $20.89 | 5,498 |
2015-09-11 | $24.39 | $24.39 | $24.39 | $24.39 | $20.55 | 0 |
2015-09-10 | $24.39 | $24.39 | $24.39 | $24.39 | $20.55 | 25 |
2015-09-09 | $24.39 | $24.39 | $24.39 | $24.39 | $20.55 | 0 |
2015-09-08 | $24.39 | $24.39 | $24.39 | $24.39 | $20.55 | 0 |
2015-09-04 | $24.37 | $24.39 | $24.37 | $24.39 | $20.55 | 400 |
2015-09-03 | $24.82 | $24.91 | $24.68 | $24.69 | $20.81 | 3,929 |
2015-09-02 | $24.40 | $24.40 | $24.40 | $24.40 | $20.56 | 0 |
2015-09-01 | $24.40 | $24.40 | $24.40 | $24.40 | $20.56 | 191 |
2015-08-31 | $25.00 | $25.09 | $24.95 | $24.96 | $21.03 | 6,573 |
2015-08-28 | $25.09 | $25.09 | $25.09 | $25.09 | $21.14 | 100 |
2015-08-27 | $25.21 | $25.21 | $25.21 | $25.21 | $21.25 | 825 |
2015-08-26 | $24.57 | $24.57 | $24.56 | $24.56 | $20.70 | 4,617 |
2015-08-25 | $25.02 | $25.22 | $24.91 | $24.91 | $20.99 | 1,994 |
2015-08-24 | $26.54 | $26.54 | $26.54 | $26.54 | $22.36 | 50 |
2015-08-21 | $26.54 | $26.54 | $26.54 | $26.54 | $22.36 | 0 |
2015-08-20 | $26.54 | $26.54 | $26.54 | $26.54 | $22.36 | 0 |
2015-08-19 | $26.54 | $26.54 | $26.54 | $26.54 | $22.36 | 0 |
2015-08-18 | $26.53 | $26.54 | $26.53 | $26.54 | $22.36 | 600 |
2015-08-17 | $26.96 | $26.96 | $26.96 | $26.96 | $22.72 | 0 |
2015-08-14 | $26.96 | $26.96 | $26.96 | $26.96 | $22.72 | 0 |
2015-08-13 | $26.96 | $26.96 | $26.96 | $26.96 | $22.72 | 0 |
2015-08-12 | $26.96 | $26.96 | $26.96 | $26.96 | $22.72 | 0 |
2015-08-11 | $27.01 | $27.01 | $26.96 | $26.96 | $22.72 | 1,088 |
2015-08-10 | $27.35 | $27.35 | $27.35 | $27.35 | $23.05 | 776 |
2015-08-07 | $26.97 | $26.97 | $26.97 | $26.97 | $22.73 | 100 |
2015-08-06 | $27.06 | $27.06 | $27.06 | $27.06 | $22.80 | 100 |
2015-08-05 | $27.07 | $27.07 | $27.07 | $27.07 | $22.81 | 0 |
2015-08-04 | $27.07 | $27.07 | $27.07 | $27.07 | $22.81 | 1 |
2015-08-03 | $27.07 | $27.07 | $27.07 | $27.07 | $22.81 | 0 |
2015-07-31 | $27.07 | $27.07 | $27.07 | $27.07 | $22.81 | 100 |
2015-07-30 | $26.69 | $26.69 | $26.69 | $26.69 | $22.49 | 0 |
2015-07-29 | $26.69 | $26.69 | $26.69 | $26.69 | $22.49 | 0 |
iShares MSCI Intl Quality Factor ETF (IQLT) News Headlines
Recent iShares MSCI Intl Quality Factor ETF (IQLT) News
Similar Companies to iShares MSCI Intl Quality Factor ETF (IQLT) 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 | -- | -- | -- |