KraneShares Bosera MSCI China A ETF (KBA) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.85 ($0.47) 2.10%
KraneShares Bosera MSCI China A ETF - Daily Information
Click for more stock information on KraneShares Bosera MSCI China A ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.62 |
Previous Close | $22.85 |
High | $22.89 |
Low | $22.55 |
Adjusted Open | $22.62 |
Previous Adjusted Close | $22.85 |
Adjusted High | $22.89 |
Adjusted Low | $22.55 |
About KraneShares Bosera MSCI China A ETF (KBA)
Under normal circumstances, the Fund will invest at least 80% of its total assets in securities of the Underlying Index and depositary receipts representing such securities. The Underlying Index reflects the large- and mid-cap Chinese renminbi ("RMB")-denominated equity securities listed on the Shenzhen or Shanghai Stock Exchanges ("A Shares") that are accessible through the Shanghai-Hong Kong Stock Connect or Shenzhen-Hong Kong Stock Connect programs (together, the "Stock Connect Programs"). The Underlying Index is calculated using China A Shares listings based on the offshore RMB exchange rate (commonly known as "CNH"). Underlying Index constituents are weighted by the security's free-float adjusted market capitalization calculated based on MSCI's Foreign Inclusion Factor ("FIF") and subject to Foreign Ownership Limits ("FOLs"). The FIF of a security is defined as the proportion of shares outstanding that is available for investment in the public equity markets by foreign investors. The FOL of a security is defined as the proportion of share capital of the security that is available for purchase to foreign investors. A Shares are issued by companies incorporated in mainland China. Under current regulations in the People's Republic of China ("China" or the "PRC"), foreign investors can invest in A Shares only through certain institutional investors that have obtained a license and quota from the Chinese regulators or through the Stock Connect Programs. Bosera Asset Management (International) Co., Ltd. ("Bosera"), the Fund's sub-adviser, has received a license as a Renminbi Qualified Foreign Institutional Investor ("RQFII") from the China Securities Regulatory Commission ("CSRC") and has received an A Shares quota by China's State Administration of Foreign Exchange ("SAFE") for use by the investment products it manages, including the Fund. Bosera, on behalf of the investment products it manages, may invest in A Shares and other permitted China securities up to the relevant A Shares quota(s). In addition, the Fund may invest in A Shares through the Stock Connect Programs and, in the future, Bosera may also obtain a license on behalf of the Fund as a Qualified Foreign Institutional Investor ("QFII"), another program under Chinese law that would allow the Fund to invest in A Shares. The Fund may invest up to 20% of its assets in instruments that are not included in the Underlying Index, but that Krane and/or Bosera believes will help the Fund track the Underlying Index. These investments may include equity securities and depositary receipts of issuers whose securities are not components of the Underlying Index, derivative instruments (including swaps, futures, forwards, structured notes and options), other investment companies (including exchange traded funds or "ETFs") and cash or cash equivalents (including money market funds). Certain other investment companies in which the Fund may invest may be advised, sponsored or otherwise serviced by Krane, Bosera and/or their affiliates. The Fund will not purchase shares of an investment company if it would cause the Fund to (i) own more than 3% of such investment company's voting shares; (ii) invest more than 5% of its total assets in such investment company; or (iii) invest more than 10% of its total assets in investment companies. In addition to China A-Shares, which are described above, the following China-related securities may be included in this 20% basket: ●China B Shares, which are shares of companies listed on the Shanghai or Shenzhen Stock Exchange but quoted and traded in foreign currencies (such as Hong Kong Dollars or U.S. Dollars), which were primarily created for trading by foreign investors. ●China H Shares, which are shares of companies incorporated in mainland China and listed on the Hong Kong Stock Exchange ("H-Shares"), where they are traded in Hong Kong dollars and may be traded by foreign investors. ●China N Shares, which are shares of companies with business operations in mainland China and listed on an American stock exchange, such as NYSE or NASDAQ ("N-Shares"). ●P-Chips, which are shares of private sector companies with a majority of their business operations in mainland China and controlling private Chinese shareholders, which are incorporated outside of mainland China and traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●Red Chips, which are shares of companies with a majority of their business operations in mainland China and controlled by the central, provincial or municipal governments of the PRC, whose shares are traded on the Hong Kong Stock Exchange in Hong Kong dollars. ●S-Chips, which are shares of companies with business operations in mainland China and listed on the Singapore Exchange. S-Chip shares are issued by companies incorporated anywhere, but many are registered in Singapore, the British Virgin Islands, the Cayman Islands, or Bermuda. Although the Fund reserves the right to replicate (or hold all components of) the Underlying Index, the Fund expects to use a representative sampling strategy to track the Underlying Index. "Representative sampling" is a strategy that involves investing in a representative sample of securities that collectively have an investment profile similar to that of the Underlying Index. As of May 31, 2020, the Underlying Index included 467 securities of companies with a market capitalization range of approximately $1.5 billion to $290 billion and an average market capitalization of approximately $13.8 billion. The Underlying Index is rebalanced quarterly. To the extent the Underlying Index is concentrated in a particular industry, the Fund is expected to be concentrated in that industry. As of May 31, 2020, issuers in the Financials sector (23.4%) represented a significant portion of the Underlying Index. The Fund may engage in securities lending.
Invest in KraneShares Bosera MSCI China A ETF (KBA)
Historical Stock Data for KraneShares Bosera MSCI China A ETF (KBA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $22.62 | $22.89 | $22.55 | $22.85 | $22.85 | 99,352 |
2025-04-10 | $22.07 | $22.45 | $22.07 | $22.38 | $22.38 | 47,062 |
2025-04-09 | $21.53 | $22.16 | $21.53 | $22.07 | $22.07 | 146,683 |
2025-04-08 | $21.40 | $21.76 | $20.84 | $20.94 | $20.94 | 69,044 |
2025-04-07 | $21.20 | $21.68 | $20.71 | $20.81 | $20.81 | 107,431 |
2025-04-04 | $22.20 | $22.37 | $22.01 | $22.19 | $22.19 | 427,756 |
2025-04-03 | $23.04 | $23.19 | $23.00 | $23.17 | $23.17 | 253,909 |
2025-04-02 | $23.38 | $23.42 | $23.34 | $23.35 | $23.35 | 72,060 |
2025-04-01 | $23.46 | $23.50 | $23.40 | $23.46 | $23.46 | 41,992 |
2025-03-31 | $23.55 | $23.63 | $23.51 | $23.62 | $23.62 | 43,367 |
2025-03-28 | $23.71 | $23.71 | $23.60 | $23.62 | $23.62 | 108,328 |
2025-03-27 | $23.80 | $23.89 | $23.79 | $23.87 | $23.87 | 94,417 |
2025-03-26 | $23.69 | $23.72 | $23.63 | $23.65 | $23.65 | 547,964 |
2025-03-25 | $23.92 | $23.99 | $23.78 | $23.80 | $23.80 | 982,467 |
2025-03-24 | $23.92 | $23.97 | $23.86 | $23.89 | $23.89 | 99,594 |
2025-03-21 | $23.79 | $23.85 | $23.71 | $23.78 | $23.78 | 1,071,113 |
2025-03-20 | $24.17 | $24.19 | $24.10 | $24.13 | $24.13 | 213,421 |
2025-03-19 | $24.59 | $24.59 | $24.49 | $24.51 | $24.51 | 350,700 |
2025-03-18 | $24.43 | $24.50 | $24.41 | $24.45 | $24.45 | 27,483 |
2025-03-17 | $24.42 | $24.65 | $24.42 | $24.63 | $24.63 | 80,478 |
2025-03-14 | $24.57 | $24.76 | $24.57 | $24.73 | $24.73 | 100,353 |
2025-03-13 | $23.79 | $23.93 | $23.76 | $23.91 | $23.91 | 77,597 |
2025-03-12 | $23.85 | $23.89 | $23.76 | $23.87 | $23.87 | 31,399 |
2025-03-11 | $23.80 | $23.92 | $23.73 | $23.85 | $23.85 | 507,475 |
2025-03-10 | $23.64 | $23.69 | $23.47 | $23.50 | $23.50 | 82,090 |
2025-03-07 | $23.85 | $23.94 | $23.76 | $23.81 | $23.81 | 31,617 |
2025-03-06 | $23.97 | $24.02 | $23.89 | $23.96 | $23.96 | 81,176 |
2025-03-05 | $23.54 | $23.75 | $23.52 | $23.72 | $23.72 | 45,306 |
2025-03-04 | $23.36 | $23.43 | $23.25 | $23.38 | $23.38 | 386,497 |
2025-03-03 | $23.67 | $23.67 | $23.34 | $23.41 | $23.41 | 287,495 |
2025-02-28 | $23.60 | $23.64 | $23.54 | $23.61 | $23.61 | 373,301 |
2025-02-27 | $23.95 | $24.00 | $23.86 | $23.88 | $23.88 | 29,959 |
2025-02-26 | $24.01 | $24.05 | $23.90 | $23.94 | $23.94 | 53,419 |
2025-02-25 | $23.93 | $23.93 | $23.85 | $23.92 | $23.92 | 41,762 |
2025-02-24 | $24.06 | $24.12 | $23.93 | $23.94 | $23.94 | 34,443 |
2025-02-21 | $24.31 | $24.44 | $24.21 | $24.21 | $24.21 | 32,004 |
2025-02-20 | $23.97 | $24.07 | $23.97 | $24.04 | $24.04 | 48,751 |
2025-02-19 | $23.82 | $23.83 | $23.79 | $23.79 | $23.79 | 8,225 |
2025-02-18 | $23.83 | $23.84 | $23.73 | $23.82 | $23.82 | 57,251 |
2025-02-14 | $24.03 | $24.10 | $24.02 | $24.08 | $24.08 | 39,714 |
2025-02-13 | $23.37 | $23.64 | $23.37 | $23.62 | $23.62 | 13,752 |
2025-02-12 | $23.43 | $23.66 | $23.43 | $23.61 | $23.61 | 32,384 |
2025-02-11 | $23.20 | $23.30 | $23.20 | $23.24 | $23.24 | 26,890 |
2025-02-10 | $23.32 | $23.41 | $23.27 | $23.41 | $23.41 | 51,762 |
2025-02-07 | $23.31 | $23.44 | $23.24 | $23.28 | $23.28 | 59,941 |
2025-02-06 | $23.00 | $23.00 | $22.88 | $22.91 | $22.91 | 90,173 |
2025-02-05 | $22.83 | $22.83 | $22.72 | $22.72 | $22.72 | 33,616 |
2025-02-04 | $23.09 | $23.26 | $23.09 | $23.18 | $23.18 | 71,243 |
2025-02-03 | $22.62 | $22.91 | $22.61 | $22.87 | $22.87 | 62,457 |
2025-01-31 | $23.18 | $23.22 | $22.89 | $22.91 | $22.91 | 98,435 |
2025-01-30 | $23.15 | $23.28 | $23.10 | $23.18 | $23.18 | 63,842 |
2025-01-29 | $23.24 | $23.27 | $23.09 | $23.09 | $23.09 | 81,275 |
2025-01-28 | $23.09 | $23.09 | $22.92 | $23.03 | $23.03 | 50,218 |
2025-01-27 | $23.12 | $23.14 | $23.02 | $23.05 | $23.05 | 88,788 |
2025-01-24 | $23.07 | $23.20 | $23.02 | $23.12 | $23.12 | 93,896 |
2025-01-23 | $22.82 | $22.90 | $22.77 | $22.88 | $22.88 | 25,774 |
2025-01-22 | $22.91 | $22.92 | $22.82 | $22.89 | $22.89 | 73,130 |
2025-01-21 | $22.95 | $23.05 | $22.90 | $23.00 | $23.00 | 37,292 |
2025-01-17 | $22.60 | $22.90 | $22.57 | $22.77 | $22.77 | 140,072 |
2025-01-16 | $22.56 | $22.56 | $22.52 | $22.54 | $22.54 | 47,746 |
2025-01-15 | $22.73 | $22.74 | $22.61 | $22.68 | $22.68 | 33,751 |
2025-01-14 | $22.71 | $22.77 | $22.69 | $22.70 | $22.70 | 80,360 |
2025-01-13 | $22.18 | $22.30 | $22.18 | $22.23 | $22.23 | 49,146 |
2025-01-10 | $22.35 | $22.35 | $22.14 | $22.16 | $22.16 | 83,887 |
2025-01-08 | $22.63 | $22.72 | $22.59 | $22.68 | $22.68 | 84,093 |
2025-01-07 | $22.92 | $22.97 | $22.78 | $22.80 | $22.80 | 30,650 |
2025-01-06 | $22.85 | $22.90 | $22.55 | $22.58 | $22.58 | 125,640 |
2025-01-03 | $22.71 | $22.71 | $22.63 | $22.66 | $22.66 | 21,283 |
2025-01-02 | $22.91 | $22.91 | $22.77 | $22.77 | $22.77 | 108,583 |
2024-12-31 | $23.54 | $23.54 | $23.40 | $23.45 | $23.45 | 99,015 |
2024-12-30 | $23.86 | $23.89 | $23.81 | $23.83 | $23.83 | 56,758 |
2024-12-27 | $23.79 | $23.87 | $23.79 | $23.82 | $23.82 | 45,991 |
2024-12-26 | $23.85 | $24.00 | $23.85 | $23.91 | $23.91 | 38,273 |
2024-12-24 | $23.86 | $23.87 | $23.79 | $23.87 | $23.87 | 64,143 |
2024-12-23 | $23.43 | $23.52 | $23.42 | $23.50 | $23.50 | 57,577 |
2024-12-20 | $23.33 | $23.45 | $23.28 | $23.38 | $23.38 | 45,060 |
2024-12-19 | $23.44 | $23.51 | $23.39 | $23.39 | $23.39 | 61,786 |
2024-12-18 | $23.49 | $23.50 | $23.22 | $23.22 | $23.22 | 84,518 |
2024-12-17 | $23.49 | $23.63 | $23.47 | $23.54 | $23.54 | 33,262 |
2024-12-16 | $23.73 | $23.77 | $23.68 | $23.68 | $23.18 | 36,214 |
2024-12-13 | $23.89 | $23.93 | $23.80 | $23.85 | $23.34 | 68,777 |
2024-12-12 | $24.25 | $24.38 | $24.20 | $24.29 | $23.77 | 73,487 |
2024-12-11 | $24.26 | $24.29 | $24.21 | $24.26 | $23.74 | 70,030 |
2024-12-10 | $24.61 | $24.61 | $24.42 | $24.43 | $23.91 | 97,704 |
2024-12-09 | $25.61 | $26.01 | $25.60 | $25.69 | $25.14 | 254,360 |
2024-12-06 | $24.22 | $24.22 | $24.12 | $24.12 | $23.61 | 54,575 |
2024-12-05 | $23.89 | $23.98 | $23.89 | $23.94 | $23.43 | 68,001 |
2024-12-04 | $23.99 | $23.99 | $23.86 | $23.88 | $23.37 | 72,981 |
2024-12-03 | $23.91 | $24.08 | $23.91 | $23.99 | $23.48 | 62,412 |
2024-12-02 | $24.04 | $24.09 | $23.92 | $24.04 | $23.53 | 213,741 |
2024-11-29 | $23.91 | $24.07 | $23.91 | $24.04 | $24.04 | 65,053 |
2024-11-27 | $24.01 | $24.09 | $24.00 | $24.06 | $24.06 | 293,835 |
2024-11-26 | $23.54 | $23.60 | $23.46 | $23.48 | $23.48 | 121,979 |
2024-11-25 | $23.48 | $23.55 | $23.43 | $23.52 | $23.52 | 223,784 |
2024-11-22 | $23.68 | $23.76 | $23.61 | $23.71 | $23.71 | 921,636 |
2024-11-21 | $24.48 | $24.49 | $24.37 | $24.48 | $24.48 | 82,962 |
2024-11-20 | $24.43 | $24.43 | $24.35 | $24.38 | $24.38 | 219,790 |
2024-11-19 | $24.37 | $24.43 | $24.34 | $24.42 | $24.42 | 67,140 |
2024-11-18 | $24.33 | $24.50 | $24.33 | $24.50 | $24.50 | 152,387 |
2024-11-15 | $24.38 | $24.41 | $24.24 | $24.32 | $24.32 | 197,799 |
2024-11-14 | $24.69 | $24.74 | $24.51 | $24.54 | $24.54 | 253,619 |
2024-11-13 | $25.17 | $25.17 | $24.94 | $24.94 | $24.94 | 207,075 |
2024-11-12 | $24.81 | $24.86 | $24.62 | $24.67 | $24.67 | 246,382 |
2024-11-11 | $25.27 | $25.40 | $25.13 | $25.21 | $25.21 | 496,395 |
2024-11-08 | $25.17 | $25.29 | $24.89 | $25.04 | $25.04 | 440,751 |
2024-11-07 | $26.19 | $26.51 | $26.15 | $26.41 | $26.41 | 269,783 |
2024-11-06 | $24.96 | $25.19 | $24.75 | $25.03 | $25.03 | 164,382 |
2024-11-05 | $25.78 | $25.84 | $25.70 | $25.78 | $25.78 | 172,300 |
2024-11-04 | $25.29 | $25.41 | $25.14 | $25.14 | $25.14 | 331,820 |
2024-11-01 | $25.01 | $25.06 | $24.83 | $24.84 | $24.84 | 172,499 |
2024-10-31 | $24.84 | $24.85 | $24.64 | $24.80 | $24.80 | 230,787 |
2024-10-30 | $24.79 | $25.08 | $24.68 | $25.00 | $25.00 | 468,643 |
2024-10-29 | $25.28 | $25.28 | $25.08 | $25.08 | $25.08 | 171,113 |
2024-10-28 | $25.25 | $25.39 | $25.19 | $25.32 | $25.32 | 73,465 |
2024-10-25 | $25.39 | $25.39 | $25.20 | $25.22 | $25.22 | 52,336 |
2024-10-24 | $25.23 | $25.26 | $25.00 | $25.17 | $25.17 | 151,502 |
2024-10-23 | $25.55 | $25.55 | $25.31 | $25.35 | $25.35 | 77,530 |
2024-10-22 | $25.58 | $25.73 | $25.52 | $25.63 | $25.63 | 140,813 |
2024-10-21 | $25.41 | $25.50 | $25.21 | $25.33 | $25.33 | 240,402 |
2024-10-18 | $25.64 | $25.67 | $25.40 | $25.53 | $25.53 | 231,483 |
2024-10-17 | $24.34 | $24.34 | $24.06 | $24.22 | $24.22 | 229,651 |
2024-10-16 | $24.87 | $25.04 | $24.78 | $24.87 | $24.87 | 237,959 |
2024-10-15 | $25.25 | $25.29 | $24.66 | $24.75 | $24.75 | 496,377 |
2024-10-14 | $25.81 | $26.35 | $25.57 | $25.77 | $25.77 | 330,841 |
2024-10-11 | $25.58 | $26.28 | $25.51 | $26.03 | $26.03 | 556,935 |
2024-10-10 | $26.30 | $26.42 | $25.90 | $26.31 | $26.31 | 191,551 |
2024-10-09 | $25.38 | $25.98 | $25.22 | $25.78 | $25.78 | 221,075 |
2024-10-08 | $27.58 | $27.80 | $27.00 | $27.55 | $27.55 | 357,354 |
2024-10-07 | $30.47 | $31.19 | $29.67 | $30.93 | $30.93 | 423,393 |
2024-10-04 | $28.91 | $29.50 | $28.78 | $29.49 | $29.49 | 248,991 |
2024-10-03 | $27.84 | $28.39 | $27.69 | $28.22 | $28.22 | 204,721 |
2024-10-02 | $28.09 | $28.49 | $27.88 | $28.48 | $28.48 | 251,477 |
2024-10-01 | $26.05 | $26.62 | $25.99 | $26.56 | $26.56 | 77,370 |
2024-09-30 | $26.11 | $26.19 | $25.76 | $25.93 | $25.93 | 196,954 |
2024-09-27 | $24.96 | $25.40 | $24.88 | $25.19 | $25.19 | 157,900 |
2024-09-26 | $24.63 | $24.79 | $24.45 | $24.57 | $24.57 | 147,368 |
2024-09-25 | $22.88 | $22.94 | $22.82 | $22.82 | $22.82 | 36,131 |
2024-09-24 | $22.85 | $23.20 | $22.85 | $23.18 | $23.18 | 54,098 |
2024-09-23 | $21.24 | $21.34 | $21.24 | $21.30 | $21.30 | 5,464 |
2024-09-20 | $21.15 | $21.23 | $21.15 | $21.20 | $21.20 | 39,829 |
2024-09-19 | $21.03 | $21.12 | $21.02 | $21.08 | $21.08 | 33,323 |
2024-09-18 | $20.87 | $20.94 | $20.79 | $20.79 | $20.79 | 17,635 |
2024-09-17 | $20.75 | $20.89 | $20.75 | $20.81 | $20.81 | 25,714 |
2024-09-16 | $20.81 | $20.84 | $20.78 | $20.79 | $20.79 | 23,813 |
2024-09-13 | $20.73 | $20.77 | $20.72 | $20.73 | $20.73 | 20,226 |
2024-09-12 | $20.66 | $20.70 | $20.64 | $20.68 | $20.68 | 25,436 |
2024-09-11 | $20.73 | $20.79 | $20.73 | $20.78 | $20.78 | 7,395 |
2024-09-10 | $20.73 | $20.75 | $20.70 | $20.72 | $20.72 | 8,416 |
2024-09-09 | $20.77 | $20.80 | $20.73 | $20.76 | $20.76 | 25,340 |
2024-09-06 | $21.08 | $21.08 | $20.97 | $21.00 | $21.00 | 13,701 |
2024-09-05 | $21.26 | $21.27 | $21.23 | $21.23 | $21.23 | 20,681 |
2024-09-04 | $21.14 | $21.24 | $21.14 | $21.17 | $21.17 | 17,280 |
2024-09-03 | $21.36 | $21.36 | $21.30 | $21.33 | $21.33 | 11,751 |
2024-08-30 | $21.76 | $21.79 | $21.68 | $21.75 | $21.75 | 38,786 |
2024-08-29 | $21.37 | $21.40 | $21.36 | $21.38 | $21.38 | 24,242 |
2024-08-28 | $21.36 | $21.38 | $21.32 | $21.32 | $21.32 | 24,331 |
2024-08-27 | $21.61 | $21.62 | $21.58 | $21.61 | $21.61 | 12,105 |
2024-08-26 | $21.61 | $21.64 | $21.58 | $21.61 | $21.61 | 22,833 |
2024-08-23 | $21.67 | $21.86 | $21.67 | $21.83 | $21.83 | 18,579 |
2024-08-22 | $21.59 | $21.61 | $21.52 | $21.52 | $21.52 | 23,064 |
2024-08-21 | $21.55 | $21.64 | $21.55 | $21.60 | $21.60 | 12,210 |
2024-08-20 | $21.54 | $21.59 | $21.52 | $21.59 | $21.59 | 19,347 |
2024-08-19 | $21.64 | $21.71 | $21.64 | $21.69 | $21.69 | 6,902 |
2024-08-16 | $21.45 | $21.54 | $21.45 | $21.53 | $21.53 | 14,886 |
2024-08-15 | $21.29 | $21.40 | $21.29 | $21.33 | $21.33 | 40,568 |
2024-08-14 | $21.24 | $21.25 | $21.17 | $21.19 | $21.19 | 9,116 |
2024-08-13 | $21.30 | $21.36 | $21.27 | $21.34 | $21.34 | 92,265 |
2024-08-12 | $21.15 | $21.21 | $21.15 | $21.21 | $21.21 | 11,967 |
2024-08-09 | $21.23 | $21.23 | $21.17 | $21.19 | $21.19 | 12,272 |
2024-08-08 | $21.21 | $21.27 | $21.19 | $21.24 | $21.24 | 12,163 |
2024-08-07 | $21.16 | $21.16 | $21.04 | $21.06 | $21.06 | 43,668 |
2024-08-06 | $21.17 | $21.19 | $21.13 | $21.13 | $21.13 | 39,003 |
2024-08-05 | $21.44 | $21.53 | $21.43 | $21.46 | $21.46 | 38,109 |
2024-08-02 | $21.50 | $21.58 | $21.45 | $21.53 | $21.53 | 225,222 |
2024-08-01 | $21.56 | $21.56 | $21.39 | $21.41 | $21.41 | 126,708 |
2024-07-31 | $21.77 | $21.83 | $21.72 | $21.77 | $21.77 | 52,284 |
2024-07-30 | $21.26 | $21.28 | $21.20 | $21.26 | $21.26 | 62,781 |
2024-07-29 | $21.45 | $21.45 | $21.38 | $21.40 | $21.40 | 21,794 |
2024-07-26 | $21.54 | $21.64 | $21.54 | $21.59 | $21.59 | 10,774 |
2024-07-25 | $21.55 | $21.68 | $21.55 | $21.58 | $21.58 | 85,124 |
2024-07-24 | $21.68 | $21.81 | $21.68 | $21.72 | $21.72 | 14,965 |
2024-07-23 | $21.83 | $21.83 | $21.75 | $21.76 | $21.76 | 66,556 |
2024-07-22 | $22.18 | $22.23 | $22.16 | $22.16 | $22.16 | 19,599 |
2024-07-19 | $22.37 | $22.39 | $22.32 | $22.32 | $22.32 | 17,847 |
2024-07-18 | $22.35 | $22.37 | $22.25 | $22.28 | $22.28 | 25,015 |
2024-07-17 | $22.32 | $22.38 | $22.31 | $22.36 | $22.36 | 39,950 |
2024-07-16 | $22.24 | $22.32 | $22.24 | $22.32 | $22.32 | 32,726 |
2024-07-15 | $22.21 | $22.21 | $22.14 | $22.14 | $22.14 | 21,351 |
2024-07-12 | $22.34 | $22.34 | $22.23 | $22.23 | $22.23 | 11,835 |
2024-07-11 | $22.19 | $22.32 | $22.19 | $22.26 | $22.26 | 524,084 |
2024-07-10 | $21.92 | $21.96 | $21.92 | $21.94 | $21.94 | 24,400 |
2024-07-09 | $21.89 | $21.99 | $21.89 | $21.98 | $21.98 | 30,985 |
2024-07-08 | $21.69 | $21.70 | $21.66 | $21.67 | $21.67 | 28,545 |
2024-07-05 | $21.70 | $21.74 | $21.66 | $21.74 | $21.74 | 49,568 |
2024-07-03 | $21.98 | $22.03 | $21.98 | $21.98 | $21.98 | 11,566 |
2024-07-02 | $21.85 | $21.93 | $21.85 | $21.92 | $21.92 | 32,714 |
2024-07-01 | $21.90 | $21.92 | $21.84 | $21.87 | $21.87 | 16,086 |
2024-06-28 | $21.78 | $21.79 | $21.75 | $21.77 | $21.77 | 32,641 |
2024-06-27 | $21.73 | $21.73 | $21.67 | $21.68 | $21.68 | 24,738 |
2024-06-26 | $21.77 | $21.77 | $21.72 | $21.73 | $21.73 | 55,469 |
2024-06-25 | $21.78 | $21.78 | $21.71 | $21.73 | $21.73 | 46,497 |
2024-06-24 | $21.97 | $22.05 | $21.96 | $21.97 | $21.97 | 30,240 |
2024-06-21 | $21.79 | $21.85 | $21.75 | $21.78 | $21.78 | 97,874 |
2024-06-20 | $22.02 | $22.02 | $21.91 | $21.93 | $21.93 | 147,618 |
2024-06-18 | $22.11 | $22.20 | $22.11 | $22.19 | $22.19 | 19,208 |
2024-06-17 | $22.03 | $22.09 | $22.03 | $22.08 | $22.08 | 14,984 |
2024-06-14 | $21.93 | $22.01 | $21.93 | $22.00 | $22.00 | 72,419 |
2024-06-13 | $21.85 | $21.87 | $21.73 | $21.75 | $21.75 | 133,321 |
2024-06-12 | $21.77 | $21.99 | $21.77 | $21.90 | $21.90 | 142,617 |
2024-06-11 | $21.86 | $21.86 | $21.75 | $21.82 | $21.82 | 427,911 |
2024-06-10 | $22.09 | $22.13 | $22.05 | $22.11 | $22.11 | 42,352 |
2024-06-07 | $22.11 | $22.14 | $22.04 | $22.05 | $22.05 | 77,354 |
2024-06-06 | $22.42 | $22.44 | $22.38 | $22.42 | $22.42 | 47,458 |
2024-06-05 | $22.24 | $22.30 | $22.24 | $22.27 | $22.27 | 27,434 |
2024-06-04 | $22.33 | $22.35 | $22.29 | $22.35 | $22.35 | 35,887 |
2024-06-03 | $22.02 | $22.12 | $22.02 | $22.09 | $22.09 | 85,646 |
2024-05-31 | $22.01 | $22.01 | $21.88 | $21.94 | $21.94 | 153,658 |
2024-05-30 | $22.23 | $22.30 | $22.20 | $22.28 | $22.28 | 52,428 |
2024-05-29 | $22.27 | $22.30 | $22.25 | $22.30 | $22.30 | 77,301 |
2024-05-28 | $22.28 | $22.29 | $22.21 | $22.26 | $22.26 | 104,251 |
2024-05-24 | $22.38 | $22.38 | $22.25 | $22.27 | $22.27 | 77,427 |
2024-05-23 | $22.68 | $22.68 | $22.44 | $22.48 | $22.48 | 97,565 |
2024-05-22 | $22.84 | $22.88 | $22.79 | $22.82 | $22.82 | 99,738 |
2024-05-21 | $22.85 | $22.85 | $22.80 | $22.82 | $22.82 | 112,191 |
2024-05-20 | $22.95 | $22.96 | $22.85 | $22.91 | $22.91 | 111,260 |
2024-05-17 | $22.99 | $23.14 | $22.99 | $23.09 | $23.09 | 251,949 |
2024-05-16 | $22.66 | $22.66 | $22.60 | $22.66 | $22.66 | 238,510 |
2024-05-15 | $22.50 | $22.55 | $22.42 | $22.52 | $22.52 | 523,941 |
2024-05-14 | $22.50 | $22.53 | $22.45 | $22.50 | $22.50 | 129,291 |
2024-05-13 | $22.58 | $22.60 | $22.55 | $22.55 | $22.55 | 48,882 |
2024-05-10 | $22.66 | $22.66 | $22.54 | $22.57 | $22.57 | 88,699 |
2024-05-09 | $22.64 | $22.70 | $22.61 | $22.69 | $22.69 | 190,448 |
2024-05-08 | $22.33 | $22.45 | $22.33 | $22.44 | $22.44 | 345,511 |
2024-05-07 | $22.67 | $22.68 | $22.63 | $22.66 | $22.66 | 39,922 |
2024-05-06 | $22.76 | $22.76 | $22.66 | $22.69 | $22.69 | 55,579 |
2024-05-03 | $22.84 | $22.84 | $22.70 | $22.75 | $22.75 | 29,872 |
2024-05-02 | $22.40 | $22.75 | $22.35 | $22.71 | $22.71 | 124,583 |
2024-05-01 | $22.06 | $22.15 | $22.05 | $22.06 | $22.06 | 25,095 |
2024-04-30 | $22.11 | $22.11 | $22.03 | $22.06 | $22.06 | 34,507 |
2024-04-29 | $22.18 | $22.35 | $22.18 | $22.33 | $22.33 | 61,066 |
2024-04-26 | $22.01 | $22.03 | $21.96 | $21.99 | $21.99 | 107,409 |
2024-04-25 | $21.48 | $21.61 | $21.48 | $21.61 | $21.61 | 31,424 |
2024-04-24 | $21.44 | $21.44 | $21.38 | $21.42 | $21.42 | 34,076 |
2024-04-23 | $21.35 | $21.39 | $21.32 | $21.37 | $21.37 | 56,083 |
2024-04-22 | $21.40 | $21.53 | $21.40 | $21.50 | $21.50 | 50,358 |
2024-04-19 | $21.53 | $21.58 | $21.53 | $21.56 | $21.56 | 41,085 |
2024-04-18 | $21.65 | $21.75 | $21.65 | $21.71 | $21.71 | 24,044 |
2024-04-17 | $21.63 | $21.66 | $21.57 | $21.62 | $21.62 | 53,484 |
2024-04-16 | $21.39 | $21.43 | $21.31 | $21.40 | $21.40 | 301,780 |
2024-04-15 | $21.57 | $21.60 | $21.48 | $21.53 | $21.53 | 68,893 |
2024-04-12 | $21.05 | $21.05 | $20.96 | $20.99 | $20.99 | 48,694 |
2024-04-11 | $21.22 | $21.27 | $21.16 | $21.26 | $21.26 | 36,688 |
2024-04-10 | $21.21 | $21.21 | $21.14 | $21.17 | $21.17 | 137,609 |
2024-04-09 | $21.54 | $21.55 | $21.48 | $21.55 | $21.55 | 126,141 |
2024-04-08 | $21.60 | $21.60 | $21.52 | $21.56 | $21.56 | 104,833 |
2024-04-05 | $21.61 | $21.65 | $21.56 | $21.63 | $21.63 | 25,773 |
2024-04-04 | $21.82 | $21.82 | $21.68 | $21.70 | $21.70 | 55,074 |
2024-04-03 | $21.60 | $21.72 | $21.60 | $21.66 | $21.66 | 23,690 |
2024-04-02 | $21.74 | $21.76 | $21.68 | $21.72 | $21.72 | 29,925 |
2024-04-01 | $21.69 | $21.77 | $21.67 | $21.73 | $21.73 | 46,587 |
2024-03-28 | $21.42 | $21.43 | $21.38 | $21.39 | $21.39 | 6,308 |
2024-03-27 | $21.25 | $21.29 | $21.20 | $21.27 | $21.27 | 40,955 |
2024-03-26 | $21.50 | $21.51 | $21.47 | $21.50 | $21.50 | 26,463 |
2024-03-25 | $21.33 | $21.40 | $21.33 | $21.37 | $21.37 | 27,595 |
2024-03-22 | $21.38 | $21.38 | $21.31 | $21.32 | $21.32 | 47,012 |
2024-03-21 | $21.65 | $21.65 | $21.58 | $21.60 | $21.60 | 41,821 |
2024-03-20 | $21.73 | $21.76 | $21.67 | $21.76 | $21.76 | 29,936 |
2024-03-19 | $21.67 | $21.70 | $21.64 | $21.67 | $21.67 | 46,878 |
2024-03-18 | $21.78 | $21.78 | $21.72 | $21.74 | $21.74 | 33,170 |
2024-03-15 | $21.53 | $21.60 | $21.53 | $21.57 | $21.57 | 10,240 |
2024-03-14 | $21.54 | $21.54 | $21.41 | $21.46 | $21.46 | 26,932 |
2024-03-13 | $21.61 | $21.66 | $21.55 | $21.55 | $21.55 | 57,119 |
2024-03-12 | $21.79 | $21.81 | $21.72 | $21.77 | $21.77 | 27,333 |
2024-03-11 | $21.67 | $21.83 | $21.67 | $21.80 | $21.80 | 80,234 |
2024-03-08 | $21.17 | $21.24 | $21.16 | $21.17 | $21.17 | 260,755 |
2024-03-07 | $21.06 | $21.16 | $21.04 | $21.14 | $21.14 | 200,382 |
2024-03-06 | $21.19 | $21.21 | $21.14 | $21.14 | $21.14 | 181,508 |
2024-03-05 | $21.19 | $21.26 | $21.14 | $21.14 | $21.14 | 72,389 |
2024-03-04 | $20.93 | $20.99 | $20.93 | $20.95 | $20.95 | 60,782 |
2024-03-01 | $20.80 | $20.98 | $20.80 | $20.98 | $20.98 | 53,763 |
2024-02-29 | $20.77 | $20.79 | $20.72 | $20.74 | $20.74 | 120,833 |
2024-02-28 | $20.52 | $20.56 | $20.49 | $20.53 | $20.53 | 58,683 |
2024-02-27 | $20.80 | $20.85 | $20.78 | $20.78 | $20.78 | 50,898 |
2024-02-26 | $20.57 | $20.60 | $20.51 | $20.52 | $20.52 | 38,348 |
2024-02-23 | $20.87 | $20.95 | $20.86 | $20.90 | $20.90 | 11,792 |
2024-02-22 | $20.90 | $20.90 | $20.82 | $20.85 | $20.85 | 40,210 |
2024-02-21 | $20.83 | $20.83 | $20.70 | $20.73 | $20.73 | 82,613 |
2024-02-20 | $20.50 | $20.53 | $20.39 | $20.43 | $20.43 | 27,803 |
2024-02-16 | $20.49 | $20.59 | $20.45 | $20.46 | $20.46 | 35,641 |
2024-02-15 | $20.18 | $20.23 | $20.17 | $20.22 | $20.22 | 21,068 |
2024-02-14 | $20.04 | $20.12 | $19.98 | $20.10 | $20.10 | 71,522 |
2024-02-13 | $20.16 | $20.25 | $20.05 | $20.06 | $20.06 | 33,664 |
2024-02-12 | $19.96 | $20.22 | $19.96 | $20.19 | $20.19 | 62,255 |
2024-02-09 | $19.91 | $19.99 | $19.85 | $19.97 | $19.97 | 45,644 |
2024-02-08 | $19.99 | $20.05 | $19.92 | $20.00 | $20.00 | 487,478 |
2024-02-07 | $20.02 | $20.07 | $20.00 | $20.07 | $20.07 | 65,872 |
2024-02-06 | $19.84 | $19.99 | $19.83 | $19.97 | $19.97 | 59,559 |
2024-02-05 | $19.03 | $19.21 | $19.01 | $19.18 | $19.18 | 82,009 |
2024-02-02 | $18.80 | $18.81 | $18.67 | $18.71 | $18.71 | 655,720 |
2024-02-01 | $19.22 | $19.25 | $19.19 | $19.21 | $19.21 | 18,430 |
2024-01-31 | $19.16 | $19.30 | $19.11 | $19.17 | $19.17 | 40,008 |
2024-01-30 | $19.23 | $19.23 | $19.14 | $19.20 | $19.20 | 976,401 |
2024-01-29 | $19.60 | $19.60 | $19.47 | $19.52 | $19.52 | 125,621 |
2024-01-26 | $19.89 | $19.93 | $19.88 | $19.90 | $19.90 | 45,108 |
2024-01-25 | $20.06 | $20.06 | $19.87 | $19.91 | $19.91 | 330,167 |
2024-01-24 | $20.07 | $20.12 | $19.99 | $20.02 | $20.02 | 561,583 |
2024-01-23 | $19.42 | $19.57 | $19.42 | $19.55 | $19.55 | 45,935 |
2024-01-22 | $19.24 | $19.35 | $19.24 | $19.35 | $19.35 | 229,761 |
2024-01-19 | $19.39 | $19.56 | $19.35 | $19.56 | $19.56 | 175,648 |
2024-01-18 | $19.25 | $19.27 | $19.18 | $19.26 | $19.26 | 1,896,172 |
2024-01-17 | $19.00 | $19.00 | $18.83 | $18.94 | $18.94 | 51,127 |
2024-01-16 | $19.44 | $19.47 | $19.37 | $19.38 | $19.38 | 14,864 |
2024-01-12 | $19.60 | $19.60 | $19.46 | $19.48 | $19.48 | 35,913 |
2024-01-11 | $19.61 | $19.61 | $19.47 | $19.53 | $19.53 | 32,532 |
2024-01-10 | $19.53 | $19.53 | $19.45 | $19.49 | $19.49 | 22,585 |
2024-01-09 | $19.53 | $19.53 | $19.46 | $19.48 | $19.48 | 23,265 |
2024-01-08 | $19.58 | $19.65 | $19.57 | $19.65 | $19.65 | 19,962 |
2024-01-05 | $19.83 | $19.92 | $19.78 | $19.80 | $19.80 | 45,461 |
2024-01-04 | $19.93 | $19.93 | $19.82 | $19.84 | $19.84 | 60,399 |
2024-01-03 | $20.04 | $20.16 | $20.04 | $20.12 | $20.12 | 32,039 |
2024-01-02 | $20.29 | $20.29 | $20.19 | $20.21 | $20.21 | 31,546 |
2023-12-29 | $20.59 | $20.75 | $20.59 | $20.71 | $20.71 | 37,716 |
2023-12-28 | $20.58 | $20.74 | $20.58 | $20.66 | $20.66 | 125,332 |
2023-12-27 | $19.97 | $20.02 | $19.96 | $20.00 | $20.00 | 119,708 |
2023-12-26 | $19.97 | $20.03 | $19.96 | $20.00 | $20.00 | 187,949 |
2023-12-22 | $20.10 | $20.15 | $20.05 | $20.06 | $20.06 | 51,742 |
2023-12-21 | $20.06 | $20.13 | $20.01 | $20.09 | $20.09 | 80,919 |
2023-12-20 | $19.74 | $19.79 | $19.64 | $19.65 | $19.65 | 138,233 |
2023-12-19 | $20.05 | $20.15 | $20.05 | $20.08 | $20.08 | 136,204 |
2023-12-18 | $19.92 | $19.94 | $19.86 | $19.88 | $19.88 | 317,696 |
2023-12-15 | $20.53 | $20.53 | $20.38 | $20.39 | $20.39 | 48,707 |
2023-12-14 | $20.58 | $20.72 | $20.58 | $20.68 | $20.68 | 151,817 |
2023-12-13 | $20.52 | $20.72 | $20.40 | $20.72 | $20.72 | 216,292 |
2023-12-12 | $20.79 | $20.81 | $20.72 | $20.80 | $20.80 | 68,511 |
2023-12-11 | $20.77 | $20.86 | $20.77 | $20.85 | $20.85 | 217,139 |
2023-12-08 | $20.62 | $20.69 | $20.62 | $20.62 | $20.62 | 42,079 |
2023-12-07 | $20.60 | $20.67 | $20.60 | $20.63 | $20.63 | 88,532 |
2023-12-06 | $20.62 | $20.66 | $20.55 | $20.56 | $20.56 | 45,602 |
2023-12-05 | $20.68 | $20.69 | $20.60 | $20.63 | $20.63 | 39,657 |
2023-12-04 | $21.05 | $21.13 | $21.05 | $21.08 | $21.08 | 47,883 |
2023-12-01 | $21.12 | $21.29 | $21.11 | $21.28 | $21.28 | 151,880 |
2023-11-30 | $21.35 | $21.41 | $21.29 | $21.37 | $21.37 | 137,874 |
2023-11-29 | $21.38 | $21.43 | $21.33 | $21.34 | $21.34 | 62,644 |
2023-11-28 | $21.48 | $21.57 | $21.46 | $21.57 | $21.57 | 28,675 |
2023-11-27 | $21.47 | $21.47 | $21.41 | $21.43 | $21.43 | 76,913 |
2023-11-24 | $21.61 | $21.72 | $21.61 | $21.72 | $21.72 | 20,488 |
2023-11-22 | $21.77 | $21.77 | $21.69 | $21.75 | $21.75 | 39,818 |
2023-11-21 | $22.10 | $22.10 | $21.95 | $22.00 | $22.00 | 30,366 |
2023-11-20 | $21.90 | $22.04 | $21.90 | $22.01 | $22.01 | 43,365 |
2023-11-17 | $21.79 | $21.86 | $21.78 | $21.79 | $21.79 | 39,962 |
2023-11-16 | $21.56 | $21.66 | $21.54 | $21.58 | $21.58 | 347,172 |
2023-11-15 | $21.93 | $22.09 | $21.93 | $22.00 | $22.00 | 43,221 |
2023-11-14 | $21.89 | $22.04 | $21.84 | $22.04 | $22.04 | 29,870 |
2023-11-13 | $21.64 | $21.81 | $21.64 | $21.74 | $21.74 | 67,891 |
2023-11-10 | $21.61 | $21.63 | $21.57 | $21.61 | $21.61 | 128,096 |
2023-11-09 | $21.81 | $21.87 | $21.71 | $21.75 | $21.75 | 21,719 |
2023-11-08 | $21.80 | $21.86 | $21.78 | $21.82 | $21.82 | 37,309 |
2023-11-07 | $21.93 | $21.99 | $21.81 | $21.99 | $21.99 | 956,169 |
2023-11-06 | $22.02 | $22.07 | $21.98 | $22.01 | $22.01 | 33,454 |
2023-11-03 | $21.69 | $21.87 | $21.69 | $21.83 | $21.83 | 34,339 |
2023-11-02 | $21.59 | $21.60 | $21.56 | $21.57 | $21.57 | 33,489 |
2023-11-01 | $21.52 | $21.59 | $21.48 | $21.56 | $21.56 | 98,207 |
2023-10-31 | $21.52 | $21.66 | $21.44 | $21.62 | $21.62 | 171,291 |
2023-10-30 | $21.74 | $21.78 | $21.65 | $21.71 | $21.71 | 118,877 |
2023-10-27 | $21.39 | $21.44 | $21.33 | $21.33 | $21.33 | 12,524 |
2023-10-26 | $21.18 | $21.29 | $21.18 | $21.27 | $21.27 | 37,697 |
2023-10-25 | $21.15 | $21.15 | $21.05 | $21.08 | $21.08 | 27,905 |
2023-10-24 | $21.11 | $21.42 | $21.11 | $21.38 | $21.38 | 125,372 |
2023-10-23 | $21.05 | $21.09 | $20.98 | $21.06 | $21.06 | 21,601 |
2023-10-20 | $21.14 | $21.21 | $21.08 | $21.12 | $21.12 | 16,527 |
2023-10-19 | $21.33 | $21.39 | $21.27 | $21.35 | $21.35 | 45,898 |
2023-10-18 | $21.85 | $21.85 | $21.69 | $21.74 | $21.74 | 107,596 |
2023-10-17 | $21.97 | $22.04 | $21.94 | $22.01 | $22.01 | 57,605 |
2023-10-16 | $22.01 | $22.15 | $21.96 | $22.11 | $22.11 | 66,845 |
2023-10-13 | $22.24 | $22.25 | $22.17 | $22.18 | $22.18 | 27,085 |
2023-10-12 | $22.50 | $22.52 | $22.30 | $22.33 | $22.33 | 35,087 |
2023-10-11 | $22.68 | $22.71 | $22.60 | $22.65 | $22.65 | 38,196 |
2023-10-10 | $22.51 | $22.59 | $22.49 | $22.58 | $22.58 | 20,967 |
2023-10-09 | $22.45 | $22.54 | $22.41 | $22.52 | $22.52 | 54,703 |
2023-10-06 | $22.30 | $22.60 | $22.30 | $22.54 | $22.54 | 90,224 |
2023-10-05 | $22.18 | $22.29 | $22.17 | $22.27 | $22.27 | 24,714 |
2023-10-04 | $22.11 | $22.19 | $22.10 | $22.15 | $22.15 | 72,337 |
2023-10-03 | $22.24 | $22.34 | $22.21 | $22.34 | $22.34 | 36,508 |
2023-10-02 | $22.64 | $22.66 | $22.56 | $22.56 | $22.56 | 72,242 |
2023-09-29 | $22.84 | $22.86 | $22.71 | $22.73 | $22.73 | 34,483 |
2023-09-28 | $22.48 | $22.61 | $22.48 | $22.61 | $22.61 | 49,561 |
2023-09-27 | $22.72 | $22.72 | $22.58 | $22.62 | $22.62 | 16,854 |
2023-09-26 | $22.60 | $22.68 | $22.59 | $22.62 | $22.62 | 70,425 |
2023-09-25 | $22.71 | $22.77 | $22.71 | $22.76 | $22.76 | 32,166 |
2023-09-22 | $23.06 | $23.07 | $22.99 | $23.05 | $23.05 | 50,781 |
2023-09-21 | $22.35 | $22.41 | $22.27 | $22.36 | $22.36 | 431,453 |
2023-09-20 | $22.75 | $22.85 | $22.69 | $22.69 | $22.69 | 99,860 |
2023-09-19 | $22.84 | $22.84 | $22.76 | $22.78 | $22.78 | 14,713 |
2023-09-18 | $22.80 | $22.86 | $22.78 | $22.85 | $22.85 | 49,429 |
2023-09-15 | $22.67 | $22.72 | $22.64 | $22.66 | $22.66 | 94,662 |
2023-09-14 | $22.95 | $23.00 | $22.88 | $22.96 | $22.96 | 13,918 |
2023-09-13 | $22.93 | $23.03 | $22.93 | $22.98 | $22.98 | 13,542 |
2023-09-12 | $22.91 | $23.06 | $22.91 | $23.06 | $23.06 | 18,684 |
2023-09-11 | $23.11 | $23.13 | $23.05 | $23.13 | $23.13 | 40,126 |
2023-09-08 | $22.63 | $22.70 | $22.63 | $22.68 | $22.68 | 34,162 |
2023-09-07 | $23.00 | $23.00 | $22.79 | $22.81 | $22.81 | 71,527 |
2023-09-06 | $23.42 | $23.54 | $23.37 | $23.39 | $23.39 | 9,881 |
2023-09-05 | $23.56 | $23.60 | $23.50 | $23.56 | $23.56 | 28,262 |
2023-09-01 | $23.67 | $23.73 | $23.63 | $23.65 | $23.65 | 38,573 |
2023-08-31 | $23.36 | $23.42 | $23.28 | $23.33 | $23.33 | 16,000 |
2023-08-30 | $23.33 | $23.45 | $23.30 | $23.40 | $23.40 | 2,020,238 |
2023-08-29 | $23.22 | $23.48 | $23.22 | $23.46 | $23.46 | 26,959 |
2023-08-28 | $23.04 | $23.19 | $23.04 | $23.18 | $23.18 | 277,157 |
2023-08-25 | $22.77 | $22.81 | $22.65 | $22.75 | $22.75 | 74,243 |
2023-08-24 | $22.72 | $22.79 | $22.70 | $22.76 | $22.76 | 155,789 |
2023-08-23 | $22.54 | $22.69 | $22.53 | $22.65 | $22.65 | 46,500 |
2023-08-22 | $22.84 | $22.84 | $22.69 | $22.70 | $22.70 | 59,875 |
2023-08-21 | $22.79 | $22.80 | $22.70 | $22.80 | $22.80 | 48,087 |
2023-08-18 | $22.83 | $22.93 | $22.83 | $22.91 | $22.91 | 71,644 |
2023-08-17 | $23.29 | $23.32 | $23.17 | $23.19 | $23.19 | 62,785 |
2023-08-16 | $22.95 | $23.10 | $22.95 | $22.98 | $22.98 | 211,353 |
2023-08-15 | $23.27 | $23.27 | $23.18 | $23.23 | $23.23 | 21,795 |
2023-08-14 | $23.42 | $23.55 | $23.36 | $23.53 | $23.53 | 39,320 |
2023-08-11 | $23.75 | $23.76 | $23.61 | $23.68 | $23.68 | 84,284 |
2023-08-10 | $24.54 | $24.69 | $24.43 | $24.48 | $24.48 | 141,847 |
2023-08-09 | $24.58 | $24.58 | $24.40 | $24.50 | $24.50 | 52,822 |
2023-08-08 | $24.32 | $24.44 | $24.29 | $24.43 | $24.43 | 44,068 |
2023-08-07 | $24.66 | $24.66 | $24.48 | $24.57 | $24.57 | 20,153 |
2023-08-04 | $24.94 | $24.95 | $24.81 | $24.82 | $24.82 | 39,184 |
2023-08-03 | $24.77 | $24.97 | $24.77 | $24.90 | $24.90 | 23,152 |
2023-08-02 | $24.46 | $24.46 | $24.31 | $24.39 | $24.39 | 27,772 |
2023-08-01 | $24.71 | $24.73 | $24.58 | $24.62 | $24.62 | 62,509 |
2023-07-31 | $24.93 | $25.00 | $24.89 | $24.96 | $24.96 | 78,882 |
2023-07-28 | $24.91 | $25.09 | $24.89 | $25.03 | $25.03 | 47,643 |
2023-07-27 | $24.18 | $24.18 | $23.98 | $24.00 | $24.00 | 40,858 |
2023-07-26 | $24.24 | $24.40 | $24.24 | $24.38 | $24.38 | 30,926 |
2023-07-25 | $24.40 | $24.50 | $24.27 | $24.29 | $24.29 | 147,157 |
2023-07-24 | $23.46 | $23.82 | $23.46 | $23.73 | $23.73 | 95,598 |
2023-07-21 | $23.60 | $23.60 | $23.45 | $23.46 | $23.46 | 45,843 |
2023-07-20 | $23.62 | $23.64 | $23.52 | $23.56 | $23.56 | 57,515 |
2023-07-19 | $23.54 | $23.63 | $23.51 | $23.53 | $23.53 | 57,708 |
2023-07-18 | $23.67 | $23.73 | $23.56 | $23.60 | $23.60 | 50,481 |
2023-07-17 | $23.72 | $23.85 | $23.64 | $23.85 | $23.85 | 73,406 |
2023-07-14 | $24.01 | $24.04 | $23.94 | $23.94 | $23.94 | 47,588 |
2023-07-13 | $24.02 | $24.25 | $24.00 | $24.25 | $24.25 | 30,906 |
2023-07-12 | $23.71 | $23.83 | $23.71 | $23.83 | $23.83 | 63,449 |
2023-07-11 | $23.49 | $23.51 | $23.38 | $23.47 | $23.47 | 29,204 |
2023-07-10 | $23.30 | $23.41 | $23.24 | $23.40 | $23.40 | 69,617 |
2023-07-07 | $23.07 | $23.22 | $23.07 | $23.16 | $23.16 | 52,876 |
2023-07-06 | $23.03 | $23.03 | $22.87 | $22.93 | $22.93 | 68,643 |
2023-07-05 | $23.29 | $23.29 | $23.19 | $23.21 | $23.21 | 44,752 |
2023-07-03 | $23.40 | $23.48 | $23.37 | $23.39 | $23.39 | 93,778 |
2023-06-30 | $23.14 | $23.19 | $23.08 | $23.15 | $23.15 | 77,204 |
2023-06-29 | $22.91 | $22.95 | $22.88 | $22.88 | $22.88 | 52,419 |
2023-06-28 | $23.11 | $23.20 | $23.07 | $23.17 | $23.17 | 14,507 |
2023-06-27 | $23.31 | $23.38 | $23.25 | $23.28 | $23.28 | 65,953 |
2023-06-26 | $23.04 | $23.06 | $22.96 | $22.97 | $22.97 | 41,080 |
2023-06-23 | $23.09 | $23.09 | $23.02 | $23.09 | $23.09 | 19,387 |
2023-06-22 | $23.24 | $23.38 | $23.24 | $23.37 | $23.37 | 114,549 |
2023-06-21 | $23.39 | $23.50 | $23.37 | $23.50 | $23.50 | 114,961 |
2023-06-20 | $23.74 | $23.74 | $23.60 | $23.67 | $23.67 | 56,249 |
2023-06-16 | $24.23 | $24.29 | $24.15 | $24.20 | $24.20 | 26,223 |
2023-06-15 | $24.01 | $24.19 | $24.01 | $24.16 | $24.16 | 49,884 |
2023-06-14 | $23.45 | $23.66 | $23.45 | $23.56 | $23.56 | 74,096 |
2023-06-13 | $23.43 | $23.49 | $23.39 | $23.40 | $23.40 | 34,511 |
2023-06-12 | $23.36 | $23.36 | $23.27 | $23.28 | $23.28 | 76,283 |
2023-06-09 | $23.27 | $23.35 | $23.22 | $23.23 | $23.23 | 73,801 |
2023-06-08 | $23.15 | $23.30 | $23.15 | $23.26 | $23.26 | 127,445 |
2023-06-07 | $23.03 | $23.15 | $22.87 | $22.91 | $22.91 | 120,129 |
2023-06-06 | $23.17 | $23.32 | $23.13 | $23.31 | $23.31 | 40,136 |
2023-06-05 | $23.33 | $23.40 | $23.27 | $23.34 | $23.34 | 35,411 |
2023-06-02 | $23.70 | $23.75 | $23.58 | $23.58 | $23.58 | 366,971 |
2023-06-01 | $23.06 | $23.29 | $23.06 | $23.28 | $23.28 | 75,546 |
2023-05-31 | $22.95 | $23.04 | $22.87 | $23.04 | $23.04 | 79,094 |
2023-05-30 | $23.46 | $23.46 | $23.23 | $23.26 | $23.26 | 74,760 |
2023-05-26 | $23.59 | $23.79 | $23.59 | $23.77 | $23.77 | 73,312 |
2023-05-25 | $23.81 | $23.81 | $23.58 | $23.59 | $23.59 | 40,263 |
2023-05-24 | $23.94 | $23.94 | $23.74 | $23.81 | $23.81 | 43,107 |
2023-05-23 | $24.26 | $24.27 | $24.12 | $24.12 | $24.12 | 55,739 |
2023-05-22 | $24.64 | $24.69 | $24.57 | $24.60 | $24.60 | 83,298 |
2023-05-19 | $24.43 | $24.50 | $24.40 | $24.46 | $24.46 | 47,727 |
2023-05-18 | $24.35 | $24.37 | $24.27 | $24.33 | $24.33 | 88,447 |
2023-05-17 | $24.60 | $24.66 | $24.58 | $24.63 | $24.63 | 46,926 |
2023-05-16 | $24.88 | $25.00 | $24.85 | $24.90 | $24.90 | 130,326 |
2023-05-15 | $25.04 | $25.21 | $25.04 | $25.21 | $25.21 | 39,913 |
2023-05-12 | $24.78 | $24.78 | $24.56 | $24.59 | $24.59 | 43,164 |
2023-05-11 | $25.06 | $25.19 | $25.06 | $25.18 | $25.18 | 73,503 |
2023-05-10 | $25.21 | $25.25 | $25.10 | $25.22 | $25.22 | 70,481 |
2023-05-09 | $25.17 | $25.37 | $25.17 | $25.36 | $25.36 | 67,138 |
2023-05-08 | $25.44 | $25.54 | $25.43 | $25.47 | $25.47 | 51,936 |
2023-05-05 | $25.25 | $25.34 | $25.19 | $25.33 | $25.33 | 63,312 |
2023-05-04 | $25.26 | $25.35 | $25.25 | $25.32 | $25.32 | 146,627 |
2023-05-03 | $25.08 | $25.21 | $25.07 | $25.09 | $25.09 | 78,544 |
2023-05-02 | $25.05 | $25.12 | $24.99 | $25.07 | $25.07 | 207,633 |
2023-05-01 | $25.25 | $25.37 | $25.18 | $25.20 | $25.20 | 118,610 |
2023-04-28 | $25.31 | $25.40 | $25.31 | $25.38 | $25.38 | 129,688 |
2023-04-27 | $25.12 | $25.32 | $25.04 | $25.31 | $25.31 | 261,940 |
2023-04-26 | $25.00 | $25.12 | $24.88 | $24.90 | $24.90 | 1,024,679 |
2023-04-25 | $24.89 | $24.89 | $24.74 | $24.80 | $24.80 | 439,459 |
2023-04-24 | $25.13 | $25.14 | $25.08 | $25.14 | $25.14 | 519,928 |
2023-04-21 | $25.50 | $25.50 | $25.32 | $25.43 | $25.43 | 1,016,020 |
2023-04-20 | $25.86 | $25.91 | $25.77 | $25.84 | $25.84 | 363,580 |
2023-04-19 | $26.15 | $26.15 | $26.04 | $26.12 | $26.12 | 505,968 |
2023-04-18 | $26.48 | $26.48 | $26.34 | $26.39 | $26.39 | 160,302 |
2023-04-17 | $26.28 | $26.31 | $26.20 | $26.28 | $26.28 | 157,600 |
2023-04-14 | $25.93 | $25.98 | $25.79 | $25.90 | $25.90 | 162,174 |
2023-04-13 | $25.96 | $26.04 | $25.90 | $26.01 | $26.01 | 57,006 |
2023-04-12 | $25.91 | $25.91 | $25.69 | $25.72 | $25.72 | 264,880 |
2023-04-11 | $25.97 | $25.99 | $25.91 | $25.96 | $25.96 | 48,199 |
2023-04-10 | $25.99 | $26.02 | $25.95 | $26.01 | $26.01 | 168,158 |
2023-04-06 | $25.86 | $26.00 | $25.85 | $25.95 | $25.95 | 240,477 |
2023-04-05 | $26.04 | $26.07 | $25.87 | $25.89 | $25.89 | 63,113 |
2023-04-04 | $25.90 | $26.05 | $25.86 | $26.01 | $26.01 | 46,535 |
2023-04-03 | $25.97 | $26.05 | $25.94 | $26.04 | $26.04 | 46,430 |
2023-03-31 | $26.04 | $26.12 | $25.91 | $25.96 | $25.96 | 69,744 |
2023-03-30 | $26.09 | $26.17 | $26.04 | $26.17 | $26.17 | 62,586 |
2023-03-29 | $25.70 | $25.77 | $25.63 | $25.70 | $25.70 | 48,294 |
2023-03-28 | $25.67 | $25.80 | $25.67 | $25.80 | $25.80 | 16,610 |
2023-03-27 | $25.65 | $25.67 | $25.58 | $25.65 | $25.65 | 25,678 |
2023-03-24 | $25.79 | $25.88 | $25.79 | $25.84 | $25.84 | 30,053 |
2023-03-23 | $26.10 | $26.27 | $25.97 | $26.04 | $26.04 | 47,565 |
2023-03-22 | $25.70 | $25.98 | $25.70 | $25.71 | $25.71 | 28,390 |
2023-03-21 | $25.74 | $25.78 | $25.57 | $25.63 | $25.63 | 71,827 |
2023-03-20 | $25.35 | $25.53 | $25.35 | $25.46 | $25.46 | 306,079 |
2023-03-17 | $25.36 | $25.39 | $25.23 | $25.23 | $25.23 | 20,916 |
2023-03-16 | $25.26 | $25.50 | $25.23 | $25.46 | $25.46 | 70,939 |
2023-03-15 | $25.33 | $25.51 | $25.33 | $25.48 | $25.48 | 101,797 |
2023-03-14 | $25.89 | $25.99 | $25.81 | $25.89 | $25.89 | 79,905 |
2023-03-13 | $25.73 | $26.09 | $25.58 | $25.96 | $25.96 | 76,929 |
2023-03-10 | $25.58 | $25.78 | $25.55 | $25.58 | $25.58 | 45,351 |
2023-03-09 | $25.53 | $25.61 | $25.36 | $25.38 | $25.38 | 95,127 |
2023-03-08 | $25.92 | $25.96 | $25.83 | $25.87 | $25.87 | 20,774 |
2023-03-07 | $26.18 | $26.18 | $25.84 | $25.85 | $25.85 | 58,137 |
2023-03-06 | $26.58 | $26.63 | $26.41 | $26.41 | $26.41 | 89,831 |
2023-03-03 | $26.86 | $27.00 | $26.80 | $26.97 | $26.97 | 214,706 |
2023-03-02 | $26.80 | $26.97 | $26.70 | $26.96 | $26.96 | 207,357 |
2023-03-01 | $27.00 | $27.08 | $26.93 | $26.97 | $26.97 | 373,730 |
2023-02-28 | $26.29 | $26.42 | $26.29 | $26.33 | $26.33 | 38,570 |
2023-02-27 | $26.28 | $26.33 | $26.22 | $26.29 | $26.29 | 38,770 |
2023-02-24 | $26.07 | $26.09 | $25.86 | $25.88 | $25.88 | 94,121 |
2023-02-23 | $26.96 | $26.99 | $26.69 | $26.75 | $26.75 | 15,844 |
2023-02-22 | $26.88 | $26.92 | $26.74 | $26.80 | $26.80 | 39,900 |
2023-02-21 | $27.25 | $27.27 | $27.08 | $27.11 | $27.11 | 70,787 |
2023-02-17 | $26.60 | $26.60 | $26.51 | $26.54 | $26.54 | 46,434 |
2023-02-16 | $27.05 | $27.19 | $26.95 | $27.12 | $27.12 | 48,959 |
2023-02-15 | $27.37 | $27.42 | $27.30 | $27.42 | $27.42 | 42,677 |
2023-02-14 | $27.52 | $27.78 | $27.52 | $27.64 | $27.64 | 37,348 |
2023-02-13 | $27.66 | $27.87 | $27.66 | $27.84 | $27.84 | 52,583 |
2023-02-10 | $27.52 | $27.52 | $27.23 | $27.32 | $27.32 | 41,373 |
2023-02-09 | $27.91 | $27.94 | $27.70 | $27.80 | $27.80 | 84,764 |
2023-02-08 | $27.44 | $27.44 | $27.28 | $27.35 | $27.35 | 243,072 |
2023-02-07 | $27.51 | $27.61 | $27.40 | $27.54 | $27.54 | 44,031 |
2023-02-06 | $27.45 | $27.51 | $27.26 | $27.45 | $27.45 | 36,340 |
2023-02-03 | $28.06 | $28.14 | $27.72 | $27.73 | $27.73 | 84,825 |
2023-02-02 | $28.77 | $28.77 | $28.43 | $28.52 | $28.52 | 78,638 |
2023-02-01 | $28.75 | $29.04 | $28.67 | $28.95 | $28.95 | 59,890 |
2023-01-31 | $28.57 | $28.64 | $28.45 | $28.63 | $28.63 | 168,691 |
2023-01-30 | $28.89 | $28.96 | $28.79 | $28.80 | $28.80 | 79,340 |
2023-01-27 | $29.34 | $29.36 | $29.16 | $29.34 | $29.34 | 53,101 |
2023-01-26 | $29.34 | $29.44 | $29.25 | $29.37 | $29.37 | 130,555 |
2023-01-25 | $28.85 | $28.98 | $28.70 | $28.97 | $28.97 | 150,301 |
2023-01-24 | $28.84 | $28.90 | $28.75 | $28.81 | $28.81 | 140,765 |
2023-01-23 | $28.85 | $28.99 | $28.77 | $28.87 | $28.87 | 127,995 |
2023-01-20 | $28.44 | $28.70 | $28.37 | $28.68 | $28.68 | 96,174 |
2023-01-19 | $28.28 | $28.37 | $28.24 | $28.31 | $28.31 | 85,723 |
2023-01-18 | $28.39 | $28.39 | $28.09 | $28.09 | $28.09 | 126,382 |
2023-01-17 | $28.29 | $28.32 | $28.18 | $28.31 | $28.31 | 160,984 |
2023-01-13 | $28.07 | $28.25 | $28.07 | $28.21 | $28.21 | 83,687 |
2023-01-12 | $27.67 | $27.87 | $27.56 | $27.84 | $27.84 | 67,530 |
2023-01-11 | $27.39 | $27.53 | $27.36 | $27.51 | $27.51 | 166,899 |
2023-01-10 | $27.38 | $27.41 | $27.23 | $27.41 | $27.41 | 46,790 |
2023-01-09 | $27.28 | $27.38 | $27.19 | $27.19 | $27.19 | 160,894 |
2023-01-06 | $26.72 | $27.05 | $26.68 | $27.03 | $27.03 | 66,785 |
2023-01-05 | $26.34 | $26.46 | $26.32 | $26.46 | $26.46 | 63,108 |
2023-01-04 | $25.72 | $26.03 | $25.66 | $25.98 | $25.98 | 83,729 |
2023-01-03 | $25.67 | $25.88 | $25.63 | $25.64 | $25.64 | 94,396 |
2022-12-30 | $25.58 | $25.71 | $25.43 | $25.49 | $25.49 | 171,290 |
2022-12-29 | $25.38 | $25.53 | $25.35 | $25.47 | $25.47 | 221,888 |
2022-12-28 | $25.50 | $25.53 | $25.19 | $25.21 | $25.21 | 130,400 |
2022-12-27 | $25.48 | $25.73 | $25.48 | $25.65 | $25.65 | 144,390 |
2022-12-23 | $25.01 | $25.05 | $24.91 | $24.99 | $24.99 | 106,456 |
2022-12-22 | $25.19 | $25.19 | $24.81 | $24.91 | $24.91 | 462,309 |
2022-12-21 | $25.20 | $25.38 | $25.20 | $25.31 | $25.31 | 131,967 |
2022-12-20 | $25.25 | $25.35 | $25.19 | $25.23 | $25.23 | 165,416 |
2022-12-19 | $25.71 | $25.71 | $25.44 | $25.51 | $25.51 | 451,827 |
2022-12-16 | $25.83 | $25.83 | $25.68 | $25.77 | $25.77 | 985,820 |
2022-12-15 | $25.93 | $25.98 | $25.64 | $25.78 | $25.78 | 259,464 |
2022-12-14 | $25.94 | $26.04 | $25.74 | $25.98 | $25.98 | 316,580 |
2022-12-13 | $32.27 | $32.35 | $31.94 | $31.95 | $25.75 | 310,240 |
2022-12-12 | $31.99 | $32.02 | $31.74 | $31.90 | $25.71 | 416,831 |
2022-12-09 | $32.55 | $32.58 | $32.20 | $32.20 | $25.95 | 59,862 |
2022-12-08 | $32.40 | $32.47 | $32.26 | $32.34 | $32.34 | 271,431 |
2022-12-07 | $32.02 | $32.27 | $31.98 | $32.16 | $32.16 | 441,295 |
2022-12-06 | $32.00 | $32.09 | $31.88 | $32.03 | $32.03 | 384,531 |
2022-12-05 | $31.78 | $31.81 | $31.47 | $31.55 | $31.55 | 56,365 |
2022-12-02 | $30.86 | $31.69 | $30.86 | $31.56 | $31.56 | 41,118 |
2022-12-01 | $31.26 | $31.36 | $31.10 | $31.12 | $31.12 | 123,541 |
2022-11-30 | $30.93 | $31.23 | $30.81 | $31.23 | $31.23 | 148,425 |
2022-11-29 | $30.06 | $30.40 | $30.05 | $30.33 | $30.33 | 106,038 |
2022-11-28 | $28.90 | $29.27 | $28.90 | $29.00 | $29.00 | 50,760 |
2022-11-25 | $29.40 | $29.42 | $29.27 | $29.27 | $29.27 | 10,217 |
2022-11-23 | $29.48 | $29.66 | $29.48 | $29.61 | $29.61 | 94,705 |
2022-11-22 | $29.58 | $29.68 | $29.55 | $29.56 | $29.56 | 89,887 |
2022-11-21 | $29.54 | $29.55 | $29.39 | $29.52 | $29.52 | 142,509 |
2022-11-18 | $30.00 | $30.04 | $29.88 | $29.95 | $29.95 | 66,027 |
2022-11-17 | $29.69 | $30.02 | $29.68 | $30.00 | $30.00 | 158,214 |
2022-11-16 | $30.50 | $30.50 | $30.31 | $30.33 | $30.33 | 141,810 |
2022-11-15 | $31.18 | $31.24 | $30.92 | $31.08 | $31.08 | 87,258 |
2022-11-14 | $30.46 | $30.60 | $30.29 | $30.40 | $30.40 | 488,637 |
2022-11-11 | $30.53 | $30.77 | $30.52 | $30.58 | $30.58 | 55,072 |
2022-11-10 | $29.49 | $29.86 | $29.39 | $29.82 | $29.82 | 63,671 |
2022-11-09 | $29.00 | $29.08 | $28.71 | $28.77 | $28.77 | 66,854 |
2022-11-08 | $29.30 | $29.57 | $29.24 | $29.46 | $29.46 | 51,437 |
2022-11-07 | $29.69 | $29.81 | $29.52 | $29.63 | $29.63 | 128,753 |
2022-11-04 | $29.86 | $30.17 | $29.62 | $30.13 | $30.13 | 339,222 |
2022-11-03 | $27.70 | $28.22 | $27.70 | $28.12 | $28.12 | 801,912 |
2022-11-02 | $28.11 | $28.46 | $27.98 | $28.00 | $28.00 | 310,537 |
2022-11-01 | $27.93 | $28.04 | $27.73 | $27.75 | $27.75 | 223,705 |
2022-10-31 | $26.78 | $26.86 | $26.71 | $26.72 | $26.72 | 66,886 |
2022-10-28 | $27.29 | $27.40 | $27.26 | $27.39 | $27.39 | 111,130 |
2022-10-27 | $28.07 | $28.20 | $27.92 | $27.92 | $27.92 | 121,198 |
2022-10-26 | $28.47 | $28.92 | $28.44 | $28.79 | $28.79 | 142,031 |
2022-10-25 | $28.05 | $28.23 | $28.00 | $28.16 | $28.16 | 180,120 |
2022-10-24 | $28.06 | $28.07 | $27.75 | $28.01 | $28.01 | 187,565 |
2022-10-21 | $29.33 | $29.71 | $29.32 | $29.71 | $29.71 | 142,095 |
2022-10-20 | $29.60 | $29.86 | $29.45 | $29.49 | $29.49 | 196,461 |
2022-10-19 | $29.60 | $29.67 | $29.48 | $29.52 | $29.52 | 58,048 |
2022-10-18 | $30.58 | $30.60 | $30.20 | $30.29 | $30.29 | 91,816 |
2022-10-17 | $30.66 | $30.86 | $30.66 | $30.70 | $30.70 | 83,468 |
2022-10-14 | $30.64 | $30.68 | $30.29 | $30.34 | $30.34 | 105,931 |
2022-10-13 | $29.44 | $30.20 | $29.43 | $30.06 | $30.06 | 401,151 |
2022-10-12 | $29.97 | $30.13 | $29.95 | $30.06 | $30.06 | 32,211 |
2022-10-11 | $29.87 | $30.11 | $29.69 | $29.90 | $29.90 | 494,970 |
2022-10-10 | $29.82 | $29.82 | $29.62 | $29.74 | $29.74 | 55,725 |
2022-10-07 | $31.30 | $31.37 | $30.98 | $31.04 | $31.04 | 74,753 |
2022-10-06 | $31.82 | $31.85 | $31.64 | $31.67 | $31.67 | 37,767 |
2022-10-05 | $31.88 | $32.04 | $31.72 | $31.89 | $31.89 | 95,629 |
2022-10-04 | $31.14 | $31.76 | $31.11 | $31.65 | $31.65 | 146,948 |
2022-10-03 | $30.28 | $30.66 | $30.21 | $30.59 | $30.59 | 87,653 |
2022-09-30 | $30.53 | $30.59 | $30.34 | $30.34 | $30.34 | 57,615 |
2022-09-29 | $30.82 | $30.98 | $30.67 | $30.95 | $30.95 | 160,907 |
2022-09-28 | $30.29 | $30.86 | $30.29 | $30.78 | $30.78 | 137,213 |
2022-09-27 | $30.82 | $30.99 | $30.61 | $30.75 | $30.75 | 339,341 |
2022-09-26 | $30.65 | $30.78 | $30.46 | $30.50 | $30.50 | 348,048 |
2022-09-23 | $30.58 | $30.66 | $30.44 | $30.49 | $30.49 | 527,163 |
2022-09-22 | $31.06 | $31.12 | $30.96 | $30.97 | $30.97 | 134,226 |
2022-09-21 | $31.29 | $31.42 | $31.06 | $31.10 | $31.10 | 125,983 |
2022-09-20 | $31.73 | $31.85 | $31.69 | $31.75 | $31.75 | 382,535 |
2022-09-19 | $31.73 | $31.96 | $31.73 | $31.93 | $31.93 | 127,514 |
2022-09-16 | $31.63 | $31.76 | $31.62 | $31.71 | $31.71 | 58,132 |
2022-09-15 | $32.45 | $32.52 | $32.29 | $32.34 | $32.34 | 108,671 |
2022-09-14 | $33.05 | $33.07 | $32.93 | $32.99 | $32.99 | 80,185 |
2022-09-13 | $33.10 | $33.29 | $32.95 | $32.96 | $32.96 | 434,684 |
2022-09-12 | $33.44 | $33.67 | $33.44 | $33.64 | $33.64 | 49,982 |
2022-09-09 | $33.46 | $33.53 | $33.40 | $33.43 | $33.43 | 100,135 |
2022-09-08 | $32.83 | $32.93 | $32.74 | $32.91 | $32.91 | 108,323 |
2022-09-07 | $32.86 | $33.17 | $32.86 | $33.15 | $33.15 | 72,706 |
2022-09-06 | $32.93 | $32.93 | $32.70 | $32.76 | $32.76 | 59,530 |
2022-09-02 | $33.10 | $33.15 | $32.88 | $32.91 | $32.91 | 88,582 |
2022-09-01 | $33.43 | $33.47 | $33.28 | $33.42 | $33.42 | 65,370 |
2022-08-31 | $33.75 | $33.78 | $33.47 | $33.49 | $33.49 | 95,597 |
2022-08-30 | $33.49 | $33.51 | $33.16 | $33.25 | $33.25 | 236,089 |
2022-08-29 | $33.75 | $33.81 | $33.67 | $33.72 | $33.72 | 531,025 |
2022-08-26 | $34.55 | $34.55 | $34.00 | $34.02 | $34.02 | 50,970 |
2022-08-25 | $34.39 | $34.63 | $34.30 | $34.61 | $34.61 | 57,902 |
2022-08-24 | $33.99 | $34.18 | $33.87 | $34.01 | $34.01 | 350,383 |
2022-08-23 | $34.63 | $34.97 | $34.63 | $34.83 | $34.83 | 264,390 |
2022-08-22 | $34.50 | $34.64 | $34.49 | $34.59 | $34.59 | 457,346 |
2022-08-19 | $34.52 | $34.52 | $34.31 | $34.31 | $34.31 | 153,316 |
2022-08-18 | $35.08 | $35.09 | $34.95 | $35.01 | $35.01 | 48,346 |
2022-08-17 | $35.28 | $35.48 | $35.26 | $35.39 | $35.39 | 101,651 |
2022-08-16 | $34.95 | $35.10 | $34.95 | $35.05 | $35.05 | 50,185 |
2022-08-15 | $34.98 | $35.11 | $34.91 | $34.93 | $34.93 | 200,003 |
2022-08-12 | $35.18 | $35.42 | $35.18 | $35.39 | $35.39 | 147,413 |
2022-08-11 | $35.24 | $35.55 | $35.19 | $35.20 | $35.20 | 128,917 |
2022-08-10 | $34.68 | $34.82 | $34.60 | $34.77 | $34.77 | 124,841 |
2022-08-09 | $34.77 | $34.83 | $34.70 | $34.74 | $34.74 | 213,655 |
2022-08-08 | $34.68 | $34.79 | $34.61 | $34.62 | $34.62 | 97,871 |
2022-08-05 | $34.57 | $34.80 | $34.57 | $34.79 | $34.79 | 114,009 |
2022-08-04 | $34.50 | $34.66 | $34.50 | $34.57 | $34.57 | 61,897 |
2022-08-03 | $34.27 | $34.35 | $34.15 | $34.31 | $34.31 | 214,045 |
2022-08-02 | $34.59 | $34.89 | $34.46 | $34.60 | $34.60 | 622,651 |
2022-08-01 | $34.94 | $35.20 | $34.80 | $34.97 | $34.97 | 174,611 |
2022-07-29 | $34.97 | $35.14 | $34.86 | $35.12 | $35.12 | 346,639 |
2022-07-28 | $35.65 | $35.69 | $35.42 | $35.59 | $35.59 | 172,128 |
2022-07-27 | $35.64 | $35.90 | $35.54 | $35.84 | $35.84 | 162,082 |
2022-07-26 | $35.86 | $35.94 | $35.64 | $35.64 | $35.64 | 83,060 |
2022-07-25 | $35.80 | $35.83 | $35.68 | $35.73 | $35.73 | 136,159 |
2022-07-22 | $35.74 | $35.88 | $35.54 | $35.59 | $35.59 | 297,182 |
2022-07-21 | $35.51 | $35.69 | $35.51 | $35.64 | $35.64 | 831,819 |
2022-07-20 | $36.17 | $36.17 | $35.91 | $35.94 | $35.94 | 454,628 |
2022-07-19 | $36.42 | $36.42 | $36.31 | $36.33 | $36.33 | 337,382 |
2022-07-18 | $36.70 | $36.75 | $36.37 | $36.41 | $36.41 | 260,545 |
2022-07-15 | $36.00 | $36.04 | $35.72 | $36.03 | $36.03 | 338,818 |
2022-07-14 | $36.54 | $36.64 | $36.26 | $36.60 | $36.60 | 1,032,938 |
2022-07-13 | $36.48 | $36.87 | $36.43 | $36.76 | $36.76 | 411,516 |
2022-07-12 | $36.50 | $36.69 | $36.43 | $36.48 | $36.48 | 824,911 |
2022-07-11 | $37.14 | $37.14 | $36.75 | $36.96 | $36.96 | 1,364,248 |
2022-07-08 | $37.90 | $38.11 | $37.73 | $38.07 | $38.07 | 166,900 |
2022-07-07 | $37.94 | $38.31 | $37.94 | $38.18 | $38.18 | 414,752 |
2022-07-06 | $37.75 | $37.75 | $37.48 | $37.62 | $37.62 | 460,200 |
2022-07-05 | $37.98 | $38.30 | $37.76 | $38.30 | $38.30 | 1,164,955 |
2022-07-01 | $38.35 | $38.63 | $38.26 | $38.58 | $38.58 | 368,478 |
2022-06-30 | $38.67 | $38.83 | $38.45 | $38.81 | $38.81 | 1,517,094 |
2022-06-29 | $37.97 | $37.97 | $37.79 | $37.86 | $37.86 | 482,860 |
2022-06-28 | $38.40 | $38.42 | $38.02 | $38.05 | $38.05 | 217,192 |
2022-06-27 | $38.19 | $38.22 | $37.99 | $38.04 | $38.04 | 400,315 |
2022-06-24 | $37.74 | $37.96 | $37.72 | $37.95 | $37.95 | 420,093 |
2022-06-23 | $37.06 | $37.32 | $37.06 | $37.20 | $37.20 | 333,003 |
2022-06-22 | $36.56 | $36.71 | $36.40 | $36.52 | $36.52 | 703,937 |
2022-06-21 | $37.00 | $37.20 | $36.92 | $37.07 | $37.07 | 339,358 |
2022-06-17 | $36.63 | $36.72 | $36.39 | $36.69 | $36.69 | 338,291 |
2022-06-16 | $35.81 | $35.99 | $35.51 | $35.87 | $35.87 | 776,437 |
2022-06-15 | $36.00 | $36.72 | $36.00 | $36.58 | $36.58 | 136,264 |
2022-06-14 | $35.05 | $35.36 | $35.05 | $35.21 | $35.21 | 347,797 |
2022-06-13 | $34.83 | $34.91 | $34.46 | $34.56 | $34.56 | 796,519 |
2022-06-10 | $35.49 | $35.70 | $35.41 | $35.50 | $35.50 | 260,412 |
2022-06-09 | $35.41 | $35.41 | $35.05 | $35.05 | $35.05 | 202,131 |
2022-06-08 | $35.93 | $35.98 | $35.74 | $35.80 | $35.80 | 136,192 |
2022-06-07 | $35.55 | $35.94 | $35.52 | $35.91 | $35.91 | 44,101 |
2022-06-06 | $35.57 | $35.71 | $35.41 | $35.43 | $35.43 | 93,160 |
2022-06-03 | $35.13 | $35.13 | $34.76 | $34.78 | $34.78 | 91,759 |
2022-06-02 | $34.49 | $35.12 | $34.48 | $35.04 | $35.04 | 380,145 |
2022-06-01 | $34.67 | $34.70 | $34.16 | $34.27 | $34.27 | 150,396 |
2022-05-31 | $34.49 | $34.55 | $34.38 | $34.48 | $34.48 | 198,916 |
2022-05-27 | $33.47 | $33.65 | $33.43 | $33.54 | $33.54 | 140,539 |
2022-05-26 | $33.02 | $33.31 | $33.02 | $33.24 | $33.24 | 129,644 |
2022-05-25 | $33.16 | $33.28 | $33.03 | $33.20 | $33.20 | 44,320 |
2022-05-24 | $33.46 | $33.46 | $33.16 | $33.32 | $33.32 | 55,950 |
2022-05-23 | $34.04 | $34.25 | $34.04 | $34.19 | $34.19 | 196,507 |
2022-05-20 | $34.36 | $34.44 | $34.06 | $34.34 | $34.34 | 107,720 |
2022-05-19 | $33.18 | $33.68 | $33.18 | $33.59 | $33.59 | 94,191 |
2022-05-18 | $33.14 | $33.21 | $32.67 | $32.70 | $32.70 | 59,743 |
2022-05-17 | $33.51 | $33.63 | $33.35 | $33.56 | $33.56 | 72,643 |
2022-05-16 | $32.72 | $32.84 | $32.66 | $32.78 | $32.78 | 195,079 |
2022-05-13 | $32.69 | $33.13 | $32.69 | $33.10 | $33.10 | 48,985 |
2022-05-12 | $32.62 | $32.84 | $32.41 | $32.56 | $32.56 | 59,208 |
2022-05-11 | $33.01 | $33.30 | $32.82 | $32.88 | $32.88 | 139,425 |
2022-05-10 | $32.44 | $32.44 | $32.02 | $32.24 | $32.24 | 144,847 |
2022-05-09 | $31.98 | $32.25 | $31.72 | $31.72 | $31.72 | 75,312 |
2022-05-06 | $32.74 | $32.82 | $32.40 | $32.66 | $32.66 | 70,565 |
2022-05-05 | $33.66 | $33.71 | $32.93 | $33.15 | $33.15 | 87,374 |
2022-05-04 | $33.73 | $34.27 | $33.65 | $34.21 | $34.21 | 48,826 |
2022-05-03 | $33.79 | $34.09 | $33.76 | $34.08 | $34.08 | 193,093 |
2022-05-02 | $33.29 | $33.63 | $33.29 | $33.59 | $33.59 | 116,270 |
2022-04-29 | $33.94 | $34.11 | $33.80 | $33.86 | $33.86 | 155,743 |
2022-04-28 | $33.52 | $33.52 | $33.13 | $33.49 | $33.49 | 249,915 |
2022-04-27 | $33.19 | $33.58 | $33.19 | $33.44 | $33.44 | 146,583 |
2022-04-26 | $32.30 | $32.42 | $32.02 | $32.12 | $32.12 | 269,762 |
2022-04-25 | $32.33 | $32.39 | $32.00 | $32.33 | $32.33 | 118,350 |
2022-04-22 | $34.21 | $34.41 | $34.09 | $34.13 | $34.13 | 84,894 |
2022-04-21 | $34.62 | $34.62 | $34.02 | $34.10 | $34.10 | 202,226 |
2022-04-20 | $35.28 | $35.28 | $35.04 | $35.11 | $35.11 | 48,178 |
2022-04-19 | $35.86 | $36.06 | $35.81 | $35.95 | $35.95 | 237,409 |
2022-04-18 | $36.59 | $36.68 | $36.49 | $36.59 | $36.59 | 120,447 |
2022-04-14 | $36.86 | $36.95 | $36.81 | $36.84 | $36.84 | 146,555 |
2022-04-13 | $36.59 | $36.97 | $36.59 | $36.90 | $36.90 | 100,285 |
2022-04-12 | $36.74 | $36.84 | $36.60 | $36.61 | $36.61 | 101,087 |
2022-04-11 | $36.09 | $36.30 | $35.95 | $36.02 | $36.02 | 592,900 |
2022-04-08 | $37.05 | $37.18 | $36.99 | $37.06 | $37.06 | 53,065 |
2022-04-07 | $36.92 | $36.98 | $36.75 | $36.86 | $36.86 | 202,805 |
2022-04-06 | $37.13 | $37.16 | $36.92 | $37.07 | $37.07 | 524,668 |
2022-04-05 | $37.66 | $37.66 | $37.10 | $37.15 | $37.15 | 87,680 |
2022-04-04 | $37.53 | $37.70 | $37.44 | $37.64 | $37.64 | 140,075 |
2022-04-01 | $37.60 | $37.72 | $37.39 | $37.57 | $37.57 | 89,199 |
2022-03-31 | $36.87 | $36.87 | $36.64 | $36.64 | $36.64 | 115,957 |
2022-03-30 | $37.00 | $37.24 | $37.00 | $37.10 | $37.10 | 566,633 |
2022-03-29 | $36.08 | $36.10 | $35.89 | $36.01 | $36.01 | 71,538 |
2022-03-28 | $36.07 | $36.13 | $35.83 | $36.00 | $36.00 | 812,507 |
2022-03-25 | $36.39 | $36.50 | $36.33 | $36.46 | $36.46 | 90,917 |
2022-03-24 | $37.26 | $37.31 | $37.03 | $37.26 | $37.26 | 56,805 |
2022-03-23 | $36.95 | $37.35 | $36.95 | $37.21 | $37.21 | 33,225 |
2022-03-22 | $37.27 | $37.53 | $37.27 | $37.40 | $37.40 | 81,141 |
2022-03-21 | $37.52 | $37.53 | $37.13 | $37.35 | $37.35 | 75,223 |
2022-03-18 | $36.91 | $37.89 | $36.91 | $37.81 | $37.81 | 158,054 |
2022-03-17 | $36.97 | $37.20 | $36.77 | $37.11 | $37.11 | 218,585 |
2022-03-16 | $37.82 | $38.12 | $37.15 | $37.74 | $37.74 | 297,779 |
2022-03-15 | $33.79 | $34.51 | $33.73 | $34.10 | $34.10 | 413,483 |
2022-03-14 | $35.76 | $35.85 | $35.10 | $35.25 | $35.25 | 407,861 |
2022-03-11 | $37.50 | $37.57 | $36.93 | $37.02 | $37.02 | 126,824 |
2022-03-10 | $37.61 | $37.61 | $37.22 | $37.41 | $37.41 | 172,136 |
2022-03-09 | $37.37 | $37.50 | $37.26 | $37.42 | $37.42 | 164,216 |
2022-03-08 | $37.21 | $37.62 | $37.03 | $37.25 | $37.25 | 249,440 |
2022-03-07 | $37.97 | $37.98 | $37.43 | $37.48 | $37.48 | 246,775 |
2022-03-04 | $39.05 | $39.16 | $38.91 | $39.10 | $39.10 | 215,095 |
2022-03-03 | $39.88 | $39.91 | $39.72 | $39.72 | $39.72 | 208,273 |
2022-03-02 | $40.28 | $40.41 | $40.15 | $40.32 | $40.32 | 62,192 |
2022-03-01 | $40.62 | $40.86 | $40.43 | $40.51 | $40.51 | 35,319 |
2022-02-28 | $40.50 | $40.77 | $40.43 | $40.66 | $40.66 | 65,616 |
2022-02-25 | $40.22 | $40.65 | $40.18 | $40.60 | $40.60 | 82,685 |
2022-02-24 | $39.17 | $39.94 | $39.13 | $39.90 | $39.90 | 117,663 |
2022-02-23 | $40.43 | $40.49 | $40.13 | $40.17 | $40.17 | 140,055 |
2022-02-22 | $40.05 | $40.25 | $39.88 | $39.91 | $39.91 | 57,093 |
2022-02-18 | $40.68 | $40.81 | $40.62 | $40.69 | $40.69 | 78,312 |
2022-02-17 | $40.65 | $40.72 | $40.45 | $40.45 | $40.45 | 296,792 |
2022-02-16 | $40.51 | $40.73 | $40.43 | $40.66 | $40.66 | 69,375 |
2022-02-15 | $40.44 | $40.61 | $40.44 | $40.55 | $40.55 | 40,395 |
2022-02-14 | $39.70 | $39.79 | $39.53 | $39.65 | $39.65 | 116,470 |
2022-02-11 | $40.02 | $40.03 | $39.51 | $39.53 | $39.53 | 75,862 |
2022-02-10 | $40.20 | $40.60 | $40.20 | $40.44 | $40.44 | 77,520 |
2022-02-09 | $40.59 | $40.75 | $40.59 | $40.65 | $40.65 | 170,959 |
2022-02-08 | $40.20 | $40.29 | $40.15 | $40.25 | $40.25 | 44,848 |
2022-02-07 | $40.45 | $40.69 | $40.45 | $40.58 | $40.58 | 44,419 |
2022-02-04 | $40.38 | $40.60 | $40.38 | $40.54 | $40.54 | 40,611 |
2022-02-03 | $40.49 | $40.59 | $40.31 | $40.31 | $40.31 | 118,362 |
2022-02-02 | $40.74 | $40.74 | $40.48 | $40.53 | $40.53 | 129,794 |
2022-02-01 | $40.45 | $40.47 | $40.32 | $40.43 | $40.43 | 129,234 |
2022-01-31 | $39.91 | $40.41 | $39.91 | $40.38 | $40.38 | 99,734 |
2022-01-28 | $39.79 | $39.95 | $39.52 | $39.91 | $39.91 | 233,266 |
2022-01-27 | $40.84 | $40.84 | $40.55 | $40.57 | $40.57 | 177,793 |
2022-01-26 | $41.67 | $41.76 | $41.17 | $41.30 | $41.30 | 136,967 |
2022-01-25 | $41.06 | $41.30 | $40.90 | $41.08 | $41.08 | 111,141 |
2022-01-24 | $41.85 | $41.91 | $41.33 | $41.76 | $41.76 | 227,631 |
2022-01-21 | $41.92 | $41.97 | $41.63 | $41.63 | $41.63 | 184,149 |
2022-01-20 | $42.30 | $42.49 | $42.21 | $42.26 | $42.26 | 170,917 |
2022-01-19 | $41.77 | $41.84 | $41.56 | $41.57 | $41.57 | 91,700 |
2022-01-18 | $41.70 | $41.91 | $41.68 | $41.79 | $41.79 | 191,686 |
2022-01-14 | $41.02 | $41.15 | $40.95 | $41.08 | $41.08 | 216,506 |
2022-01-13 | $41.65 | $41.65 | $41.10 | $41.12 | $41.12 | 233,225 |
2022-01-12 | $42.05 | $42.34 | $42.00 | $42.34 | $42.34 | 281,574 |
2022-01-11 | $41.18 | $41.41 | $41.14 | $41.40 | $41.40 | 361,375 |
2022-01-10 | $41.59 | $41.59 | $41.38 | $41.51 | $41.51 | 155,836 |
2022-01-07 | $41.50 | $41.68 | $41.39 | $41.68 | $41.68 | 1,206,144 |
2022-01-06 | $41.58 | $41.80 | $41.55 | $41.56 | $41.56 | 146,435 |
2022-01-05 | $42.62 | $42.68 | $41.96 | $41.98 | $41.98 | 743,040 |
2022-01-04 | $43.05 | $43.13 | $42.80 | $42.88 | $42.88 | 118,559 |
2022-01-03 | $43.40 | $43.43 | $43.25 | $43.32 | $43.32 | 189,586 |
2021-12-31 | $43.42 | $43.59 | $43.35 | $43.42 | $43.42 | 215,730 |
2021-12-30 | $43.02 | $43.40 | $43.02 | $43.27 | $43.27 | 459,026 |
2021-12-29 | $42.87 | $42.91 | $42.60 | $42.84 | $42.84 | 321,954 |
2021-12-28 | $47.46 | $47.59 | $47.40 | $47.50 | $43.50 | 1,057,965 |
2021-12-27 | $47.19 | $47.49 | $47.17 | $47.37 | $43.38 | 925,545 |
2021-12-23 | $47.32 | $47.57 | $47.32 | $47.44 | $43.45 | 228,366 |
2021-12-22 | $47.03 | $47.30 | $47.02 | $47.25 | $43.27 | 222,142 |
2021-12-21 | $46.79 | $47.11 | $46.78 | $47.10 | $43.14 | 290,335 |
2021-12-20 | $46.58 | $46.74 | $46.55 | $46.72 | $42.79 | 115,725 |
2021-12-17 | $47.11 | $47.30 | $46.96 | $47.22 | $43.25 | 106,722 |
2021-12-16 | $48.05 | $48.25 | $47.87 | $47.96 | $43.92 | 83,096 |
2021-12-15 | $47.70 | $47.79 | $47.55 | $47.76 | $43.74 | 128,348 |
2021-12-14 | $47.90 | $48.17 | $47.81 | $48.11 | $44.06 | 108,967 |
2021-12-13 | $48.44 | $48.50 | $48.14 | $48.36 | $44.29 | 107,730 |
2021-12-10 | $48.37 | $48.37 | $48.22 | $48.35 | $44.28 | 119,369 |
2021-12-09 | $48.31 | $48.40 | $48.22 | $48.36 | $44.29 | 90,028 |
2021-12-08 | $48.09 | $48.34 | $48.05 | $48.10 | $44.05 | 236,295 |
2021-12-07 | $47.07 | $47.21 | $47.00 | $47.16 | $43.19 | 123,667 |
2021-12-06 | $46.90 | $47.30 | $46.90 | $47.30 | $43.32 | 90,607 |
2021-12-03 | $47.11 | $47.24 | $46.78 | $46.91 | $42.96 | 76,623 |
2021-12-02 | $46.50 | $46.75 | $46.43 | $46.60 | $42.68 | 148,178 |
2021-12-01 | $46.50 | $46.73 | $46.20 | $46.32 | $42.42 | 28,115 |
2021-11-30 | $46.59 | $46.77 | $46.36 | $46.64 | $42.72 | 98,897 |
2021-11-29 | $46.42 | $46.53 | $46.33 | $46.44 | $42.53 | 21,349 |
2021-11-26 | $46.30 | $46.37 | $46.12 | $46.28 | $42.39 | 24,767 |
2021-11-24 | $46.74 | $46.81 | $46.61 | $46.81 | $42.87 | 43,869 |
2021-11-23 | $46.75 | $46.88 | $46.74 | $46.78 | $42.84 | 45,548 |
2021-11-22 | $46.93 | $47.00 | $46.83 | $46.84 | $42.90 | 54,163 |
2021-11-19 | $46.53 | $46.68 | $46.52 | $46.55 | $42.63 | 53,399 |
2021-11-18 | $46.01 | $46.20 | $45.91 | $46.04 | $42.17 | 88,893 |
2021-11-17 | $46.61 | $46.61 | $46.42 | $46.57 | $42.65 | 97,568 |
2021-11-16 | $46.20 | $46.38 | $46.17 | $46.35 | $42.45 | 74,584 |
2021-11-15 | $46.59 | $46.59 | $46.41 | $46.41 | $42.50 | 36,418 |
2021-11-12 | $46.72 | $46.88 | $46.72 | $46.75 | $42.82 | 28,362 |
2021-11-11 | $46.60 | $46.91 | $46.60 | $46.88 | $42.93 | 46,341 |
2021-11-10 | $46.18 | $46.23 | $45.91 | $45.91 | $42.05 | 153,894 |
2021-11-09 | $46.32 | $46.43 | $46.10 | $46.19 | $42.30 | 108,224 |
2021-11-08 | $46.23 | $46.47 | $46.23 | $46.42 | $42.51 | 38,885 |
2021-11-05 | $46.20 | $46.20 | $45.97 | $46.13 | $42.25 | 71,645 |
2021-11-04 | $46.22 | $46.35 | $46.14 | $46.27 | $42.38 | 67,738 |
2021-11-03 | $45.92 | $46.14 | $45.84 | $46.09 | $42.21 | 79,066 |
2021-11-02 | $46.05 | $46.12 | $45.97 | $45.97 | $42.10 | 44,971 |
2021-11-01 | $46.52 | $46.64 | $46.51 | $46.64 | $42.72 | 153,020 |
2021-10-29 | $46.70 | $46.70 | $46.41 | $46.54 | $42.62 | 84,625 |
2021-10-28 | $46.33 | $46.49 | $46.25 | $46.48 | $42.57 | 69,042 |
2021-10-27 | $46.71 | $46.71 | $46.41 | $46.41 | $42.50 | 63,533 |
2021-10-26 | $47.17 | $47.19 | $46.92 | $47.09 | $43.13 | 116,060 |
2021-10-25 | $47.14 | $47.26 | $47.07 | $47.26 | $43.28 | 50,630 |
2021-10-22 | $46.97 | $47.09 | $46.80 | $46.95 | $43.00 | 72,804 |
2021-10-21 | $46.67 | $46.68 | $46.53 | $46.60 | $42.68 | 167,416 |
2021-10-20 | $46.83 | $46.83 | $46.72 | $46.76 | $42.83 | 37,504 |
2021-10-19 | $46.74 | $47.15 | $46.74 | $47.09 | $43.13 | 36,794 |
2021-10-18 | $46.14 | $46.20 | $46.08 | $46.08 | $42.20 | 47,640 |
2021-10-15 | $46.25 | $46.47 | $46.25 | $46.35 | $42.45 | 172,795 |
2021-10-14 | $46.10 | $46.15 | $46.00 | $46.12 | $42.24 | 24,840 |
2021-10-13 | $46.46 | $46.62 | $46.44 | $46.58 | $42.66 | 77,041 |
2021-10-12 | $45.60 | $45.65 | $45.39 | $45.40 | $41.58 | 75,961 |
2021-10-11 | $46.09 | $46.18 | $45.80 | $45.90 | $42.04 | 79,150 |
2021-10-08 | $46.16 | $46.22 | $46.05 | $46.20 | $42.31 | 153,311 |
2021-10-07 | $45.32 | $45.66 | $45.32 | $45.61 | $41.77 | 107,588 |
2021-10-06 | $44.31 | $44.94 | $44.31 | $44.92 | $41.14 | 146,172 |
2021-10-05 | $44.79 | $44.94 | $44.64 | $44.74 | $40.97 | 134,653 |
2021-10-04 | $44.99 | $45.06 | $44.48 | $44.74 | $40.97 | 100,575 |
2021-10-01 | $45.39 | $45.43 | $45.07 | $45.30 | $41.49 | 63,667 |
2021-09-30 | $45.55 | $45.86 | $45.55 | $45.74 | $41.89 | 47,780 |
2021-09-29 | $45.17 | $45.33 | $44.96 | $44.97 | $41.19 | 106,396 |
2021-09-28 | $45.66 | $45.72 | $45.41 | $45.49 | $41.66 | 196,271 |
2021-09-27 | $45.78 | $45.88 | $45.58 | $45.80 | $41.95 | 113,066 |
2021-09-24 | $45.41 | $45.44 | $45.31 | $45.38 | $41.56 | 104,493 |
2021-09-23 | $45.33 | $45.64 | $45.22 | $45.63 | $41.79 | 150,371 |
2021-09-22 | $45.31 | $45.75 | $45.31 | $45.55 | $41.72 | 110,114 |
2021-09-21 | $44.47 | $44.60 | $44.30 | $44.45 | $40.71 | 190,735 |
2021-09-20 | $44.22 | $44.46 | $43.96 | $44.13 | $40.42 | 139,997 |
2021-09-17 | $45.61 | $45.78 | $45.42 | $45.42 | $41.60 | 56,386 |
2021-09-16 | $45.54 | $45.54 | $45.27 | $45.30 | $41.49 | 82,025 |
2021-09-15 | $46.14 | $46.31 | $46.09 | $46.26 | $42.37 | 64,563 |
2021-09-14 | $46.54 | $46.71 | $46.34 | $46.39 | $42.48 | 101,827 |
2021-09-13 | $47.03 | $47.17 | $46.97 | $47.13 | $43.16 | 89,092 |
2021-09-10 | $47.45 | $47.54 | $47.10 | $47.14 | $43.17 | 192,270 |
2021-09-09 | $46.64 | $46.79 | $46.63 | $46.67 | $42.74 | 70,760 |
2021-09-08 | $46.54 | $46.61 | $46.38 | $46.51 | $42.60 | 55,514 |
2021-09-07 | $46.64 | $46.96 | $46.64 | $46.83 | $42.89 | 131,542 |
2021-09-03 | $45.74 | $45.75 | $45.58 | $45.58 | $41.75 | 29,384 |
2021-09-02 | $45.65 | $45.83 | $45.65 | $45.78 | $41.93 | 65,823 |
2021-09-01 | $45.39 | $45.77 | $45.39 | $45.73 | $41.88 | 85,970 |
2021-08-31 | $45.15 | $45.21 | $45.06 | $45.15 | $41.35 | 100,165 |
2021-08-30 | $45.16 | $45.21 | $45.09 | $45.10 | $41.30 | 125,950 |
2021-08-27 | $45.15 | $45.47 | $45.15 | $45.47 | $41.64 | 33,230 |
2021-08-26 | $45.07 | $45.17 | $45.05 | $45.12 | $41.32 | 147,945 |
2021-08-25 | $45.75 | $45.85 | $45.72 | $45.80 | $41.95 | 73,441 |
2021-08-24 | $45.79 | $45.92 | $45.70 | $45.78 | $41.93 | 115,786 |
2021-08-23 | $45.01 | $45.17 | $44.91 | $45.10 | $41.30 | 97,995 |
2021-08-20 | $44.05 | $44.48 | $43.93 | $44.39 | $40.65 | 89,585 |
2021-08-19 | $45.05 | $45.25 | $44.87 | $45.17 | $41.37 | 219,321 |
2021-08-18 | $44.99 | $45.17 | $44.91 | $44.91 | $41.13 | 49,146 |
2021-08-17 | $44.64 | $44.80 | $44.49 | $44.68 | $40.92 | 90,877 |
2021-08-16 | $45.79 | $45.94 | $45.79 | $45.92 | $42.06 | 67,441 |
2021-08-13 | $45.98 | $46.12 | $45.92 | $46.10 | $42.22 | 146,343 |
2021-08-12 | $46.08 | $46.12 | $45.97 | $46.10 | $42.22 | 147,619 |
2021-08-11 | $46.57 | $46.60 | $46.47 | $46.54 | $42.62 | 54,997 |
2021-08-10 | $46.39 | $46.48 | $46.38 | $46.46 | $42.55 | 47,274 |
2021-08-09 | $46.02 | $46.10 | $46.00 | $46.00 | $42.13 | 54,355 |
2021-08-06 | $45.71 | $45.71 | $45.41 | $45.50 | $41.67 | 68,654 |
2021-08-05 | $45.91 | $45.99 | $45.79 | $45.84 | $41.98 | 51,358 |
2021-08-04 | $46.06 | $46.13 | $45.95 | $46.00 | $42.13 | 121,875 |
2021-08-03 | $45.48 | $45.62 | $45.43 | $45.58 | $41.74 | 93,735 |
2021-08-02 | $45.73 | $45.80 | $45.57 | $45.64 | $41.80 | 55,174 |
2021-07-30 | $44.70 | $45.03 | $44.70 | $44.93 | $41.14 | 82,985 |
2021-07-29 | $45.32 | $45.33 | $44.93 | $45.04 | $41.25 | 113,148 |
2021-07-28 | $44.51 | $45.39 | $44.44 | $45.32 | $41.51 | 375,274 |
2021-07-27 | $43.17 | $43.39 | $42.66 | $43.22 | $39.58 | 981,723 |
2021-07-26 | $45.13 | $45.35 | $45.04 | $45.30 | $41.49 | 323,279 |
2021-07-23 | $46.92 | $47.01 | $46.68 | $46.99 | $43.04 | 94,824 |
2021-07-22 | $47.61 | $47.72 | $47.51 | $47.59 | $43.59 | 39,647 |
2021-07-21 | $47.51 | $47.80 | $47.50 | $47.74 | $43.72 | 41,175 |
2021-07-20 | $46.90 | $47.15 | $46.90 | $47.03 | $43.07 | 186,897 |
2021-07-19 | $46.83 | $46.91 | $46.68 | $46.81 | $42.87 | 52,225 |
2021-07-16 | $47.20 | $47.20 | $46.85 | $46.96 | $43.01 | 121,578 |
2021-07-15 | $47.66 | $47.79 | $47.55 | $47.73 | $43.71 | 64,804 |
2021-07-14 | $47.29 | $47.32 | $47.00 | $47.14 | $43.17 | 93,261 |
2021-07-13 | $47.28 | $47.59 | $47.28 | $47.40 | $43.41 | 22,445 |
2021-07-12 | $47.32 | $47.50 | $47.32 | $47.46 | $43.47 | 38,115 |
2021-07-09 | $46.88 | $47.11 | $46.80 | $47.06 | $43.10 | 46,810 |
2021-07-08 | $46.30 | $46.47 | $46.18 | $46.41 | $42.50 | 147,930 |
2021-07-07 | $47.38 | $47.45 | $47.17 | $47.24 | $43.26 | 98,921 |
2021-07-06 | $46.51 | $46.60 | $46.11 | $46.22 | $42.33 | 197,528 |
2021-07-02 | $46.67 | $46.80 | $46.46 | $46.64 | $42.72 | 219,587 |
2021-07-01 | $47.54 | $47.63 | $47.26 | $47.30 | $43.32 | 198,990 |
2021-06-30 | $47.83 | $48.02 | $47.83 | $47.84 | $43.81 | 50,245 |
2021-06-29 | $47.47 | $47.63 | $47.47 | $47.59 | $43.59 | 23,759 |
2021-06-28 | $47.94 | $48.02 | $47.92 | $47.99 | $43.95 | 45,183 |
2021-06-25 | $47.75 | $47.90 | $47.68 | $47.71 | $43.70 | 96,338 |
2021-06-24 | $47.06 | $47.12 | $47.00 | $47.09 | $43.13 | 20,811 |
2021-06-23 | $46.73 | $46.81 | $46.68 | $46.70 | $42.77 | 101,137 |
2021-06-22 | $46.40 | $46.55 | $46.40 | $46.48 | $42.57 | 21,084 |
2021-06-21 | $46.29 | $46.54 | $46.20 | $46.43 | $42.52 | 258,316 |
2021-06-18 | $46.29 | $46.29 | $46.06 | $46.21 | $42.32 | 75,578 |
2021-06-17 | $46.34 | $46.49 | $46.23 | $46.38 | $42.48 | 101,873 |
2021-06-16 | $46.43 | $46.50 | $45.83 | $45.91 | $42.05 | 40,357 |
2021-06-15 | $47.35 | $47.35 | $47.07 | $47.13 | $43.16 | 43,760 |
2021-06-14 | $47.69 | $47.75 | $47.63 | $47.68 | $43.67 | 29,418 |
2021-06-11 | $47.95 | $47.95 | $47.63 | $47.77 | $43.75 | 46,219 |
2021-06-10 | $48.32 | $48.52 | $48.32 | $48.36 | $44.29 | 264,717 |
2021-06-09 | $47.99 | $47.99 | $47.67 | $47.82 | $43.80 | 49,039 |
2021-06-08 | $48.00 | $48.00 | $47.73 | $47.82 | $43.80 | 26,946 |
2021-06-07 | $48.31 | $48.51 | $48.29 | $48.51 | $44.43 | 65,220 |
2021-06-04 | $48.49 | $48.60 | $48.39 | $48.52 | $44.44 | 62,845 |
2021-06-03 | $48.00 | $48.08 | $47.71 | $48.03 | $43.99 | 33,760 |
2021-06-02 | $48.54 | $48.65 | $48.40 | $48.58 | $44.49 | 71,222 |
2021-06-01 | $48.90 | $49.02 | $48.74 | $48.90 | $44.78 | 217,318 |
2021-05-28 | $48.55 | $48.85 | $48.55 | $48.77 | $44.67 | 43,935 |
2021-05-27 | $48.58 | $48.69 | $48.55 | $48.63 | $44.54 | 89,929 |
2021-05-26 | $48.23 | $48.53 | $48.21 | $48.48 | $44.40 | 116,782 |
2021-05-25 | $48.14 | $48.50 | $48.14 | $48.34 | $44.27 | 69,652 |
2021-05-24 | $46.44 | $46.83 | $46.44 | $46.76 | $42.83 | 67,799 |
2021-05-21 | $46.35 | $46.39 | $46.01 | $46.01 | $42.14 | 56,288 |
2021-05-20 | $46.81 | $46.92 | $46.76 | $46.85 | $42.91 | 78,756 |
2021-05-19 | $46.42 | $46.59 | $46.26 | $46.51 | $42.60 | 73,016 |
2021-05-18 | $46.66 | $46.75 | $46.58 | $46.60 | $42.68 | 78,252 |
2021-05-17 | $46.35 | $46.63 | $46.34 | $46.61 | $42.69 | 51,662 |
2021-05-14 | $45.72 | $46.07 | $45.72 | $45.97 | $42.10 | 163,204 |
2021-05-13 | $44.81 | $44.97 | $44.69 | $44.89 | $41.11 | 171,299 |
2021-05-12 | $45.20 | $45.30 | $44.75 | $44.80 | $41.03 | 76,377 |
2021-05-11 | $44.64 | $45.11 | $44.55 | $44.98 | $41.19 | 87,647 |
2021-05-10 | $45.08 | $45.08 | $44.64 | $44.64 | $40.88 | 108,854 |
2021-05-07 | $44.95 | $45.25 | $44.87 | $45.12 | $41.32 | 77,809 |
2021-05-06 | $45.24 | $45.34 | $45.17 | $45.26 | $41.45 | 132,111 |
2021-05-05 | $45.32 | $45.52 | $45.31 | $45.34 | $41.52 | 73,587 |
2021-05-04 | $45.30 | $45.30 | $44.96 | $45.10 | $41.30 | 89,994 |
2021-05-03 | $45.50 | $45.71 | $45.38 | $45.51 | $41.68 | 111,407 |
2021-04-30 | $45.69 | $45.82 | $45.60 | $45.70 | $41.85 | 95,215 |
2021-04-29 | $46.05 | $46.11 | $45.83 | $46.08 | $42.20 | 82,326 |
2021-04-28 | $45.76 | $45.87 | $45.66 | $45.77 | $41.92 | 132,599 |
2021-04-27 | $45.33 | $45.36 | $45.23 | $45.23 | $41.42 | 116,087 |
2021-04-26 | $45.09 | $45.30 | $45.09 | $45.30 | $41.49 | 117,947 |
2021-04-23 | $45.62 | $45.97 | $45.62 | $45.89 | $42.03 | 82,813 |
2021-04-22 | $45.28 | $45.28 | $44.99 | $45.14 | $41.34 | 40,482 |
2021-04-21 | $45.12 | $45.35 | $45.05 | $45.35 | $41.53 | 144,507 |
2021-04-20 | $44.81 | $44.84 | $44.52 | $44.52 | $40.77 | 319,272 |
2021-04-19 | $44.63 | $44.75 | $44.57 | $44.65 | $40.89 | 111,630 |
2021-04-16 | $43.84 | $43.96 | $43.78 | $43.83 | $40.14 | 123,267 |
2021-04-15 | $43.83 | $43.93 | $43.70 | $43.76 | $40.08 | 52,739 |
2021-04-14 | $43.89 | $43.91 | $43.66 | $43.71 | $40.03 | 345,424 |
2021-04-13 | $43.36 | $43.47 | $43.30 | $43.41 | $39.76 | 282,712 |
2021-04-12 | $43.42 | $43.46 | $43.26 | $43.40 | $39.75 | 93,365 |
2021-04-09 | $44.00 | $44.22 | $44.00 | $44.18 | $40.46 | 95,765 |
2021-04-08 | $44.70 | $44.82 | $44.56 | $44.60 | $40.85 | 117,338 |
2021-04-07 | $44.73 | $44.73 | $44.43 | $44.64 | $40.88 | 198,067 |
2021-04-06 | $45.00 | $45.35 | $44.98 | $45.15 | $41.35 | 127,302 |
2021-04-05 | $45.05 | $45.32 | $45.05 | $45.20 | $41.40 | 103,640 |
2021-04-01 | $44.73 | $44.84 | $44.64 | $44.77 | $41.00 | 166,548 |
2021-03-31 | $44.20 | $44.40 | $44.12 | $44.24 | $40.52 | 121,912 |
2021-03-30 | $44.18 | $44.25 | $43.99 | $44.23 | $40.51 | 243,931 |
2021-03-29 | $44.06 | $44.13 | $43.83 | $43.96 | $40.26 | 197,667 |
2021-03-26 | $43.87 | $44.40 | $43.82 | $44.32 | $40.59 | 198,649 |
2021-03-25 | $42.82 | $43.06 | $42.63 | $43.05 | $39.43 | 197,719 |
2021-03-24 | $43.12 | $43.29 | $42.91 | $43.01 | $39.39 | 249,351 |
2021-03-23 | $43.88 | $43.90 | $43.65 | $43.72 | $40.04 | 263,539 |
2021-03-22 | $44.19 | $44.34 | $44.16 | $44.26 | $40.54 | 72,175 |
2021-03-19 | $43.95 | $44.16 | $43.78 | $44.16 | $40.44 | 227,252 |
2021-03-18 | $44.59 | $44.64 | $44.26 | $44.31 | $40.58 | 132,419 |
2021-03-17 | $44.39 | $44.80 | $44.18 | $44.62 | $40.87 | 253,515 |
2021-03-16 | $44.28 | $44.48 | $44.22 | $44.41 | $40.67 | 184,068 |
2021-03-15 | $43.87 | $44.04 | $43.87 | $44.03 | $40.32 | 130,658 |
2021-03-12 | $44.53 | $44.79 | $44.49 | $44.79 | $41.02 | 81,463 |
2021-03-11 | $44.90 | $45.39 | $44.89 | $45.39 | $41.57 | 245,990 |
2021-03-10 | $44.03 | $44.07 | $43.61 | $43.82 | $40.13 | 235,289 |
2021-03-09 | $43.74 | $44.34 | $43.74 | $44.16 | $40.44 | 258,639 |
2021-03-08 | $44.07 | $44.24 | $43.71 | $43.80 | $40.11 | 302,868 |
2021-03-05 | $46.04 | $46.04 | $45.31 | $45.78 | $41.93 | 346,903 |
2021-03-04 | $46.43 | $46.59 | $45.71 | $45.80 | $41.95 | 461,655 |
2021-03-03 | $47.68 | $47.68 | $47.31 | $47.44 | $43.45 | 240,282 |
2021-03-02 | $47.51 | $47.51 | $47.12 | $47.12 | $43.15 | 725,088 |
2021-03-01 | $47.79 | $48.27 | $47.77 | $48.15 | $44.10 | 307,509 |
2021-02-26 | $47.19 | $47.41 | $46.90 | $46.93 | $42.98 | 419,126 |
2021-02-25 | $48.27 | $48.48 | $47.56 | $47.64 | $43.63 | 223,163 |
2021-02-24 | $48.46 | $48.91 | $48.24 | $48.81 | $44.70 | 297,772 |
2021-02-23 | $49.50 | $49.68 | $49.01 | $49.59 | $45.42 | 278,248 |
2021-02-22 | $49.76 | $49.98 | $49.65 | $49.75 | $45.56 | 153,545 |
2021-02-19 | $51.76 | $51.94 | $51.69 | $51.71 | $47.36 | 69,553 |
2021-02-18 | $51.29 | $51.74 | $51.13 | $51.70 | $47.35 | 433,698 |
2021-02-17 | $53.10 | $53.32 | $52.95 | $53.28 | $48.80 | 173,639 |
2021-02-16 | $53.12 | $53.19 | $52.94 | $53.15 | $48.68 | 137,886 |
2021-02-12 | $52.44 | $52.61 | $52.34 | $52.48 | $48.06 | 50,627 |
2021-02-11 | $52.57 | $52.57 | $52.38 | $52.50 | $48.08 | 237,791 |
2021-02-10 | $52.38 | $52.38 | $51.74 | $52.19 | $47.80 | 185,055 |
2021-02-09 | $50.92 | $51.47 | $50.83 | $51.45 | $47.12 | 243,913 |
2021-02-08 | $49.75 | $50.04 | $49.75 | $50.04 | $45.83 | 109,910 |
2021-02-05 | $48.84 | $48.97 | $48.83 | $48.93 | $44.81 | 263,647 |
2021-02-04 | $48.79 | $48.86 | $48.63 | $48.84 | $44.73 | 80,372 |
2021-02-03 | $48.95 | $49.17 | $48.91 | $49.15 | $45.01 | 78,417 |
2021-02-02 | $48.86 | $48.99 | $48.74 | $48.99 | $44.87 | 154,644 |
2021-02-01 | $48.00 | $48.11 | $47.85 | $48.10 | $44.05 | 82,044 |
2021-01-29 | $47.70 | $47.86 | $47.43 | $47.53 | $43.53 | 69,179 |
2021-01-28 | $47.60 | $48.09 | $47.42 | $47.99 | $43.95 | 83,142 |
2021-01-27 | $48.55 | $48.63 | $48.36 | $48.41 | $44.34 | 151,147 |
2021-01-26 | $49.29 | $49.30 | $49.13 | $49.25 | $45.11 | 112,981 |
2021-01-25 | $49.51 | $49.75 | $49.45 | $49.61 | $45.44 | 318,147 |
2021-01-22 | $49.01 | $49.19 | $49.01 | $49.10 | $44.97 | 115,749 |
2021-01-21 | $49.15 | $49.40 | $48.95 | $49.26 | $45.11 | 141,018 |
2021-01-20 | $48.46 | $48.64 | $48.34 | $48.60 | $44.51 | 94,939 |
2021-01-19 | $47.90 | $47.98 | $47.77 | $47.92 | $43.89 | 189,627 |
2021-01-15 | $47.95 | $48.04 | $47.75 | $47.90 | $43.87 | 205,558 |
2021-01-14 | $48.56 | $48.69 | $48.34 | $48.45 | $44.37 | 173,328 |
2021-01-13 | $49.04 | $49.24 | $49.04 | $49.11 | $44.98 | 125,610 |
2021-01-12 | $49.39 | $49.74 | $49.39 | $49.74 | $45.55 | 108,402 |
2021-01-11 | $47.97 | $48.16 | $47.96 | $48.10 | $44.05 | 184,908 |
2021-01-08 | $48.71 | $48.83 | $48.51 | $48.78 | $44.68 | 274,546 |
2021-01-07 | $49.06 | $49.37 | $48.89 | $49.28 | $45.13 | 87,950 |
2021-01-06 | $48.12 | $48.53 | $48.10 | $48.28 | $44.22 | 169,327 |
2021-01-05 | $47.66 | $48.18 | $47.66 | $48.11 | $44.06 | 111,456 |
2021-01-04 | $47.06 | $47.24 | $46.56 | $46.78 | $42.84 | 202,589 |
2020-12-31 | $45.76 | $45.93 | $45.65 | $45.89 | $42.03 | 185,413 |
2020-12-30 | $44.99 | $45.19 | $44.89 | $45.17 | $41.37 | 91,623 |
2020-12-29 | $44.20 | $44.38 | $44.20 | $44.34 | $40.61 | 140,511 |
2020-12-28 | $44.70 | $44.78 | $44.55 | $44.71 | $40.67 | 493,735 |
2020-12-24 | $44.31 | $44.31 | $44.13 | $44.18 | $40.19 | 67,658 |
2020-12-23 | $44.37 | $44.40 | $44.23 | $44.23 | $40.24 | 57,039 |
2020-12-22 | $44.07 | $44.10 | $43.92 | $43.92 | $39.96 | 143,471 |
2020-12-21 | $44.28 | $44.55 | $44.28 | $44.49 | $40.47 | 283,116 |
2020-12-18 | $44.28 | $44.35 | $44.12 | $44.19 | $40.20 | 162,497 |
2020-12-17 | $44.47 | $44.60 | $44.28 | $44.33 | $40.33 | 296,430 |
2020-12-16 | $44.20 | $44.29 | $43.96 | $44.10 | $40.12 | 134,371 |
2020-12-15 | $43.86 | $44.14 | $43.86 | $44.14 | $40.16 | 144,149 |
2020-12-14 | $43.75 | $43.92 | $43.61 | $43.63 | $39.69 | 158,180 |
2020-12-11 | $43.16 | $43.30 | $43.02 | $43.02 | $39.14 | 219,628 |
2020-12-10 | $43.71 | $43.87 | $43.65 | $43.78 | $39.83 | 208,083 |
2020-12-09 | $43.89 | $43.97 | $43.40 | $43.49 | $39.56 | 366,933 |
2020-12-08 | $44.44 | $44.44 | $44.24 | $44.38 | $40.37 | 113,458 |
2020-12-07 | $44.35 | $44.50 | $44.35 | $44.46 | $40.45 | 199,896 |
2020-12-04 | $44.50 | $44.62 | $44.42 | $44.58 | $40.56 | 90,129 |
2020-12-03 | $44.36 | $44.47 | $44.28 | $44.34 | $40.34 | 107,630 |
2020-12-02 | $44.20 | $44.34 | $44.08 | $44.31 | $40.31 | 73,038 |
2020-12-01 | $44.06 | $44.27 | $43.95 | $44.23 | $40.24 | 202,612 |
2020-11-30 | $43.41 | $43.46 | $43.06 | $43.14 | $39.25 | 477,332 |
2020-11-27 | $43.47 | $43.63 | $43.41 | $43.56 | $39.63 | 91,140 |
2020-11-25 | $43.02 | $43.06 | $42.77 | $42.99 | $39.11 | 286,462 |
2020-11-24 | $43.42 | $43.54 | $43.26 | $43.51 | $39.58 | 170,034 |
2020-11-23 | $43.65 | $43.75 | $43.39 | $43.50 | $39.57 | 105,100 |
2020-11-20 | $43.35 | $43.48 | $43.21 | $43.42 | $39.50 | 84,507 |
2020-11-19 | $42.96 | $43.12 | $42.88 | $43.10 | $39.21 | 102,526 |
2020-11-18 | $42.97 | $43.08 | $42.73 | $42.73 | $38.87 | 183,877 |
2020-11-17 | $42.90 | $43.15 | $42.80 | $43.08 | $39.19 | 370,301 |
2020-11-16 | $43.19 | $43.33 | $43.09 | $43.16 | $39.26 | 300,644 |
2020-11-13 | $42.42 | $42.57 | $42.21 | $42.57 | $38.72 | 239,839 |
2020-11-12 | $42.88 | $43.05 | $42.53 | $42.60 | $38.76 | 114,147 |
2020-11-11 | $42.68 | $42.82 | $42.55 | $42.73 | $38.87 | 387,665 |
2020-11-10 | $43.35 | $43.45 | $43.00 | $43.28 | $39.37 | 133,527 |
2020-11-09 | $44.55 | $44.55 | $43.43 | $43.45 | $39.53 | 328,393 |
2020-11-06 | $42.70 | $43.08 | $42.61 | $42.99 | $39.11 | 261,022 |
2020-11-05 | $43.48 | $43.61 | $43.18 | $43.41 | $39.49 | 191,661 |
2020-11-04 | $42.19 | $42.95 | $42.08 | $42.92 | $39.05 | 280,574 |
2020-11-03 | $41.38 | $41.60 | $41.32 | $41.59 | $37.84 | 330,531 |
2020-11-02 | $41.05 | $41.20 | $40.94 | $41.14 | $37.43 | 107,389 |
2020-10-30 | $40.88 | $40.96 | $40.76 | $40.84 | $37.15 | 191,053 |
2020-10-29 | $40.99 | $41.32 | $40.99 | $41.22 | $37.50 | 230,506 |
2020-10-28 | $40.64 | $40.65 | $40.39 | $40.50 | $36.84 | 519,556 |
2020-10-27 | $40.73 | $40.86 | $40.59 | $40.77 | $37.09 | 342,080 |
2020-10-26 | $40.64 | $40.66 | $40.36 | $40.56 | $36.90 | 1,048,750 |
2020-10-23 | $41.23 | $41.29 | $41.13 | $41.29 | $37.56 | 137,773 |
2020-10-22 | $41.50 | $41.58 | $41.40 | $41.47 | $37.73 | 150,237 |
2020-10-21 | $41.79 | $41.93 | $41.70 | $41.70 | $37.94 | 103,198 |
2020-10-20 | $41.59 | $41.90 | $41.59 | $41.72 | $37.95 | 155,203 |
2020-10-19 | $41.38 | $41.46 | $41.20 | $41.25 | $37.53 | 146,326 |
2020-10-16 | $41.70 | $41.77 | $41.57 | $41.63 | $37.87 | 124,060 |
2020-10-15 | $41.23 | $41.45 | $41.15 | $41.43 | $37.69 | 89,883 |
2020-10-14 | $41.80 | $41.87 | $41.45 | $41.49 | $37.75 | 150,704 |
2020-10-13 | $41.82 | $41.92 | $41.64 | $41.90 | $38.12 | 86,808 |
2020-10-12 | $41.74 | $41.77 | $41.59 | $41.76 | $37.99 | 154,855 |
2020-10-09 | $40.81 | $40.98 | $40.81 | $40.94 | $37.24 | 503,786 |
2020-10-08 | $40.47 | $40.61 | $40.42 | $40.54 | $36.88 | 147,252 |
2020-10-07 | $40.39 | $40.55 | $40.35 | $40.48 | $36.83 | 109,956 |
2020-10-06 | $40.26 | $40.29 | $39.87 | $40.04 | $36.43 | 137,315 |
2020-10-05 | $39.88 | $40.13 | $39.88 | $40.12 | $36.50 | 81,611 |
2020-10-02 | $39.36 | $39.80 | $39.20 | $39.64 | $36.06 | 176,785 |
2020-10-01 | $39.93 | $40.12 | $39.90 | $40.09 | $36.47 | 158,315 |
2020-09-30 | $39.20 | $39.51 | $39.18 | $39.47 | $35.91 | 112,270 |
2020-09-29 | $39.20 | $39.48 | $39.11 | $39.34 | $35.79 | 344,584 |
2020-09-28 | $39.13 | $39.14 | $38.93 | $39.09 | $35.56 | 223,303 |
2020-09-25 | $38.81 | $38.90 | $38.43 | $38.90 | $35.39 | 393,182 |
2020-09-24 | $38.86 | $38.98 | $38.67 | $38.89 | $35.38 | 623,044 |
2020-09-23 | $39.67 | $39.69 | $39.20 | $39.29 | $35.74 | 125,869 |
2020-09-22 | $39.99 | $39.99 | $39.51 | $39.68 | $36.10 | 79,096 |
2020-09-21 | $39.72 | $40.16 | $39.67 | $40.13 | $36.51 | 94,224 |
2020-09-18 | $40.33 | $40.45 | $40.29 | $40.33 | $36.69 | 142,193 |
2020-09-17 | $39.58 | $39.99 | $39.53 | $39.90 | $36.30 | 163,749 |
2020-09-16 | $39.99 | $40.10 | $39.81 | $39.86 | $36.26 | 99,955 |
2020-09-15 | $40.32 | $40.38 | $40.14 | $40.17 | $36.54 | 90,340 |
2020-09-14 | $39.51 | $39.65 | $39.42 | $39.59 | $36.02 | 479,684 |
2020-09-11 | $39.19 | $39.34 | $39.07 | $39.13 | $35.60 | 98,787 |
2020-09-10 | $39.10 | $39.12 | $38.63 | $38.63 | $35.14 | 234,048 |
2020-09-09 | $39.23 | $39.44 | $39.15 | $39.33 | $35.78 | 678,680 |
2020-09-08 | $39.62 | $39.77 | $39.18 | $39.59 | $36.02 | 86,986 |
2020-09-04 | $40.76 | $40.99 | $40.41 | $40.84 | $37.15 | 92,361 |
2020-09-03 | $41.18 | $41.18 | $40.73 | $40.81 | $37.13 | 144,055 |
2020-09-02 | $41.46 | $41.47 | $41.24 | $41.46 | $37.72 | 64,290 |
2020-09-01 | $41.37 | $41.50 | $41.30 | $41.42 | $37.68 | 98,532 |
2020-08-31 | $40.83 | $40.90 | $40.63 | $40.85 | $37.16 | 69,666 |
2020-08-28 | $41.05 | $41.28 | $41.01 | $41.26 | $37.54 | 142,168 |
2020-08-27 | $40.26 | $40.31 | $39.94 | $40.09 | $36.47 | 109,302 |
2020-08-26 | $39.90 | $39.95 | $39.80 | $39.81 | $36.22 | 88,007 |
2020-08-25 | $40.18 | $40.31 | $40.12 | $40.31 | $36.67 | 67,001 |
2020-08-24 | $40.26 | $40.26 | $40.00 | $40.07 | $36.45 | 54,167 |
2020-08-21 | $39.79 | $39.89 | $39.65 | $39.77 | $36.18 | 54,599 |
2020-08-20 | $39.53 | $39.88 | $39.53 | $39.82 | $36.23 | 126,565 |
2020-08-19 | $40.13 | $40.13 | $39.73 | $39.78 | $36.19 | 168,798 |
2020-08-18 | $40.61 | $40.62 | $40.41 | $40.54 | $36.88 | 86,965 |
2020-08-17 | $40.25 | $40.54 | $40.17 | $40.54 | $36.88 | 160,779 |
2020-08-14 | $39.37 | $39.48 | $39.27 | $39.39 | $35.83 | 72,361 |
2020-08-13 | $38.99 | $39.08 | $38.91 | $38.99 | $35.47 | 45,893 |
2020-08-12 | $39.04 | $39.33 | $38.93 | $39.17 | $35.63 | 196,793 |
2020-08-11 | $39.48 | $39.52 | $39.12 | $39.24 | $35.69 | 281,101 |
2020-08-10 | $39.74 | $39.80 | $39.58 | $39.80 | $36.21 | 107,171 |
2020-08-07 | $39.44 | $39.54 | $39.29 | $39.50 | $35.93 | 124,612 |
2020-08-06 | $40.16 | $40.36 | $40.04 | $40.36 | $36.72 | 61,345 |
2020-08-05 | $40.22 | $40.38 | $40.17 | $40.20 | $36.57 | 71,825 |
2020-08-04 | $39.51 | $39.97 | $39.51 | $39.97 | $36.36 | 131,656 |
2020-08-03 | $39.94 | $40.11 | $39.94 | $40.00 | $36.39 | 186,995 |
2020-07-31 | $39.01 | $39.06 | $38.75 | $38.97 | $35.45 | 28,648 |
2020-07-30 | $38.63 | $38.70 | $38.33 | $38.66 | $35.17 | 90,366 |
2020-07-29 | $38.79 | $39.00 | $38.77 | $38.92 | $35.41 | 127,059 |
2020-07-28 | $37.79 | $37.99 | $37.73 | $37.75 | $34.34 | 76,732 |
2020-07-27 | $37.76 | $37.80 | $37.67 | $37.75 | $34.34 | 120,028 |
2020-07-24 | $37.50 | $37.71 | $37.35 | $37.71 | $34.31 | 627,284 |
2020-07-23 | $38.89 | $39.19 | $38.76 | $38.91 | $35.40 | 81,112 |
2020-07-22 | $38.90 | $38.96 | $38.69 | $38.82 | $35.32 | 78,579 |
2020-07-21 | $39.19 | $39.20 | $38.89 | $38.95 | $35.43 | 198,773 |
2020-07-20 | $38.90 | $39.04 | $38.64 | $39.04 | $35.52 | 275,960 |
2020-07-17 | $38.10 | $38.16 | $37.85 | $38.09 | $34.65 | 499,584 |
2020-07-16 | $37.75 | $38.03 | $37.51 | $37.97 | $34.54 | 534,564 |
2020-07-15 | $39.80 | $39.95 | $39.66 | $39.82 | $36.23 | 81,853 |
2020-07-14 | $39.83 | $40.27 | $39.66 | $40.23 | $36.60 | 74,500 |
2020-07-13 | $40.38 | $40.73 | $40.14 | $40.19 | $36.56 | 145,795 |
2020-07-10 | $39.50 | $39.61 | $39.24 | $39.54 | $35.97 | 81,355 |
2020-07-09 | $40.20 | $40.20 | $39.66 | $39.93 | $36.33 | 267,000 |
2020-07-08 | $39.06 | $39.63 | $39.06 | $39.59 | $36.02 | 126,800 |
2020-07-07 | $38.45 | $38.92 | $38.45 | $38.56 | $35.08 | 149,021 |
2020-07-06 | $38.17 | $39.09 | $38.17 | $39.07 | $35.54 | 191,113 |
2020-07-02 | $35.21 | $35.44 | $35.10 | $35.33 | $32.14 | 86,500 |
2020-07-01 | $34.26 | $34.71 | $34.26 | $34.55 | $31.43 | 75,300 |
2020-06-30 | $34.00 | $34.00 | $33.85 | $33.93 | $30.87 | 64,702 |
2020-06-29 | $33.57 | $33.67 | $33.47 | $33.67 | $30.63 | 47,269 |
2020-06-26 | $33.45 | $33.51 | $33.37 | $33.47 | $30.45 | 25,975 |
2020-06-25 | $33.43 | $33.48 | $33.32 | $33.44 | $30.42 | 57,687 |
2020-06-24 | $33.56 | $33.72 | $33.40 | $33.43 | $30.41 | 89,353 |
2020-06-23 | $33.70 | $33.84 | $33.67 | $33.67 | $30.63 | 55,577 |
2020-06-22 | $33.20 | $33.50 | $33.20 | $33.41 | $30.39 | 74,880 |
2020-06-19 | $33.00 | $33.16 | $32.86 | $32.93 | $29.96 | 207,683 |
2020-06-18 | $32.62 | $32.84 | $32.62 | $32.80 | $29.84 | 46,239 |
2020-06-17 | $32.42 | $32.64 | $32.42 | $32.61 | $29.67 | 144,072 |
2020-06-16 | $32.52 | $32.66 | $32.17 | $32.24 | $29.33 | 133,515 |
2020-06-15 | $31.86 | $32.30 | $31.86 | $32.27 | $29.36 | 145,272 |
2020-06-12 | $32.38 | $32.45 | $32.01 | $32.28 | $29.37 | 89,548 |
2020-06-11 | $32.01 | $32.17 | $31.73 | $31.82 | $28.95 | 306,745 |
2020-06-10 | $32.50 | $32.64 | $32.38 | $32.58 | $29.64 | 60,789 |
2020-06-09 | $32.27 | $32.36 | $32.20 | $32.36 | $29.44 | 69,402 |
2020-06-08 | $32.18 | $32.40 | $32.18 | $32.37 | $29.45 | 44,760 |
2020-06-05 | $32.29 | $32.48 | $32.28 | $32.32 | $29.40 | 88,852 |
2020-06-04 | $31.70 | $31.86 | $31.62 | $31.76 | $28.89 | 88,330 |
2020-06-03 | $32.00 | $32.21 | $32.00 | $32.10 | $29.20 | 83,977 |
2020-06-02 | $31.92 | $32.07 | $31.84 | $32.02 | $29.13 | 95,512 |
2020-06-01 | $31.24 | $31.69 | $31.24 | $31.67 | $28.81 | 248,272 |
2020-05-29 | $30.70 | $30.97 | $30.42 | $30.91 | $28.12 | 250,299 |
2020-05-28 | $30.58 | $30.70 | $30.33 | $30.40 | $27.66 | 107,765 |
2020-05-27 | $30.66 | $30.66 | $30.33 | $30.42 | $27.67 | 71,332 |
2020-05-26 | $30.94 | $31.10 | $30.70 | $30.70 | $27.93 | 116,194 |
2020-05-22 | $30.45 | $30.62 | $30.45 | $30.61 | $27.85 | 148,700 |
2020-05-21 | $30.99 | $31.13 | $30.90 | $30.94 | $28.15 | 263,361 |
2020-05-20 | $31.61 | $31.82 | $31.52 | $31.60 | $28.75 | 71,100 |
2020-05-19 | $31.49 | $31.64 | $31.47 | $31.48 | $28.64 | 46,301 |
2020-05-18 | $31.47 | $31.84 | $31.39 | $31.77 | $28.90 | 41,364 |
2020-05-15 | $31.00 | $31.11 | $30.87 | $31.09 | $28.28 | 281,897 |
2020-05-14 | $31.01 | $31.65 | $30.98 | $31.59 | $28.74 | 72,590 |
2020-05-13 | $31.62 | $31.73 | $31.33 | $31.41 | $28.57 | 65,708 |
2020-05-12 | $31.69 | $31.80 | $31.53 | $31.63 | $28.78 | 88,595 |
2020-05-11 | $31.38 | $31.60 | $31.38 | $31.56 | $28.71 | 98,582 |
2020-05-08 | $31.85 | $31.96 | $31.73 | $31.77 | $28.90 | 79,397 |
2020-05-07 | $31.42 | $31.57 | $31.31 | $31.49 | $28.65 | 91,678 |
2020-05-06 | $31.10 | $31.23 | $30.97 | $31.04 | $28.24 | 93,718 |
2020-05-05 | $30.01 | $30.22 | $29.86 | $30.08 | $27.37 | 54,690 |
2020-05-04 | $29.65 | $29.78 | $29.57 | $29.68 | $27.00 | 180,039 |
2020-05-01 | $30.00 | $30.12 | $29.62 | $29.62 | $26.95 | 132,567 |
2020-04-30 | $31.16 | $31.25 | $30.52 | $30.60 | $27.84 | 63,645 |
2020-04-29 | $31.06 | $31.15 | $30.94 | $31.02 | $28.22 | 90,702 |
2020-04-28 | $31.03 | $31.10 | $30.82 | $30.85 | $28.07 | 100,634 |
2020-04-27 | $30.70 | $30.81 | $30.61 | $30.81 | $28.03 | 208,206 |
2020-04-24 | $30.60 | $30.65 | $30.49 | $30.60 | $27.84 | 49,903 |
2020-04-23 | $30.68 | $30.98 | $30.65 | $30.65 | $27.88 | 154,786 |
2020-04-22 | $30.87 | $30.96 | $30.76 | $30.76 | $27.98 | 90,483 |
2020-04-21 | $30.34 | $30.34 | $30.12 | $30.15 | $27.43 | 303,723 |
2020-04-20 | $30.66 | $30.92 | $30.61 | $30.64 | $27.87 | 88,716 |
2020-04-17 | $30.68 | $30.80 | $30.56 | $30.80 | $28.02 | 81,008 |
2020-04-16 | $30.35 | $30.53 | $30.25 | $30.27 | $27.54 | 107,304 |
2020-04-15 | $30.30 | $30.30 | $30.10 | $30.20 | $27.47 | 103,765 |
2020-04-14 | $30.64 | $30.80 | $30.55 | $30.64 | $27.87 | 170,469 |
2020-04-13 | $30.18 | $30.25 | $29.99 | $30.06 | $27.35 | 50,582 |
2020-04-09 | $30.60 | $30.88 | $30.46 | $30.52 | $27.77 | 77,786 |
2020-04-08 | $30.46 | $30.59 | $30.38 | $30.51 | $27.76 | 169,793 |
2020-04-07 | $31.07 | $31.19 | $30.18 | $30.20 | $27.47 | 138,715 |
2020-04-06 | $30.19 | $30.59 | $30.19 | $30.50 | $27.75 | 172,484 |
2020-04-03 | $29.85 | $30.02 | $29.46 | $29.70 | $27.02 | 519,305 |
2020-04-02 | $29.55 | $30.07 | $29.55 | $30.07 | $27.36 | 80,279 |
2020-04-01 | $29.34 | $29.35 | $28.89 | $28.98 | $26.36 | 96,210 |
2020-03-31 | $29.50 | $29.75 | $29.37 | $29.49 | $26.83 | 391,945 |
2020-03-30 | $29.06 | $29.65 | $29.00 | $29.65 | $26.97 | 189,908 |
2020-03-27 | $29.01 | $29.39 | $28.91 | $29.06 | $26.44 | 295,167 |
2020-03-26 | $29.33 | $30.29 | $29.33 | $30.29 | $27.56 | 496,631 |
2020-03-25 | $29.29 | $29.83 | $29.18 | $29.61 | $26.94 | 103,397 |
2020-03-24 | $28.96 | $29.35 | $28.96 | $29.33 | $26.68 | 180,902 |
2020-03-23 | $28.17 | $28.30 | $27.66 | $27.96 | $25.44 | 438,599 |
2020-03-20 | $29.19 | $29.19 | $27.91 | $27.91 | $25.39 | 363,047 |
2020-03-19 | $28.46 | $29.26 | $28.28 | $28.85 | $26.25 | 237,244 |
2020-03-18 | $28.16 | $28.98 | $27.80 | $28.24 | $25.69 | 254,123 |
2020-03-17 | $29.12 | $29.99 | $28.83 | $29.85 | $27.16 | 208,432 |
2020-03-16 | $28.02 | $29.39 | $27.16 | $28.00 | $25.47 | 303,075 |
2020-03-13 | $32.35 | $32.35 | $30.66 | $31.62 | $28.77 | 205,206 |
2020-03-12 | $30.51 | $30.90 | $29.91 | $30.22 | $27.49 | 365,023 |
2020-03-11 | $32.85 | $32.90 | $32.35 | $32.40 | $29.48 | 172,253 |
2020-03-10 | $33.36 | $33.68 | $33.00 | $33.65 | $30.61 | 357,562 |
2020-03-09 | $31.60 | $32.26 | $30.49 | $32.14 | $29.24 | 907,826 |
2020-03-06 | $32.99 | $33.32 | $32.83 | $33.06 | $30.08 | 214,688 |
2020-03-05 | $33.84 | $33.97 | $33.67 | $33.71 | $30.67 | 346,203 |
2020-03-04 | $33.59 | $33.77 | $33.44 | $33.77 | $30.72 | 164,407 |
2020-03-03 | $33.16 | $33.65 | $33.00 | $33.12 | $30.13 | 341,043 |
2020-03-02 | $32.73 | $33.22 | $32.68 | $33.11 | $30.12 | 158,679 |
2020-02-28 | $31.23 | $31.95 | $30.95 | $31.82 | $28.95 | 297,712 |
2020-02-27 | $32.61 | $33.20 | $32.42 | $32.62 | $29.68 | 341,628 |
2020-02-26 | $32.69 | $32.97 | $32.64 | $32.64 | $29.69 | 156,446 |
2020-02-25 | $33.00 | $33.16 | $32.45 | $32.45 | $29.52 | 156,224 |
2020-02-24 | $32.14 | $32.53 | $32.12 | $32.42 | $29.49 | 604,987 |
2020-02-21 | $33.12 | $33.22 | $33.06 | $33.09 | $30.10 | 75,479 |
2020-02-20 | $32.97 | $32.97 | $32.52 | $32.65 | $29.70 | 48,890 |
2020-02-19 | $32.47 | $32.57 | $32.43 | $32.43 | $29.50 | 159,505 |
2020-02-18 | $32.45 | $32.60 | $32.36 | $32.38 | $29.46 | 178,529 |
2020-02-14 | $31.91 | $31.97 | $31.71 | $31.78 | $28.91 | 79,169 |
2020-02-13 | $31.73 | $31.89 | $31.58 | $31.65 | $28.79 | 378,597 |
2020-02-12 | $32.10 | $32.26 | $32.05 | $32.20 | $29.29 | 127,054 |
2020-02-11 | $31.73 | $32.02 | $31.71 | $31.74 | $28.88 | 195,703 |
2020-02-10 | $31.16 | $31.44 | $31.16 | $31.40 | $28.57 | 181,654 |
2020-02-07 | $30.91 | $31.00 | $30.70 | $30.79 | $28.01 | 92,699 |
2020-02-06 | $31.16 | $31.23 | $30.83 | $30.83 | $28.05 | 141,638 |
2020-02-05 | $31.25 | $31.34 | $30.86 | $30.89 | $28.10 | 185,673 |
2020-02-04 | $30.13 | $30.75 | $29.99 | $30.66 | $27.89 | 447,884 |
2020-02-03 | $28.90 | $29.25 | $28.82 | $28.90 | $26.29 | 477,561 |
2020-01-31 | $29.62 | $29.65 | $29.37 | $29.53 | $26.86 | 234,715 |
2020-01-30 | $29.79 | $30.00 | $29.53 | $30.00 | $27.29 | 175,801 |
2020-01-29 | $30.60 | $30.76 | $30.40 | $30.40 | $27.66 | 84,404 |
2020-01-28 | $30.14 | $30.41 | $30.03 | $30.23 | $27.50 | 133,390 |
2020-01-27 | $29.72 | $30.30 | $29.55 | $30.09 | $27.37 | 555,993 |
2020-01-24 | $32.16 | $32.23 | $31.75 | $31.88 | $29.00 | 105,446 |
2020-01-23 | $32.21 | $32.31 | $31.71 | $32.28 | $29.37 | 416,369 |
2020-01-22 | $33.30 | $33.36 | $33.05 | $33.10 | $30.11 | 87,498 |
2020-01-21 | $33.05 | $33.15 | $32.95 | $32.95 | $29.98 | 243,208 |
2020-01-17 | $33.88 | $33.97 | $33.88 | $33.92 | $30.86 | 69,465 |
2020-01-16 | $33.87 | $33.87 | $33.77 | $33.79 | $30.74 | 136,901 |
2020-01-15 | $33.78 | $33.85 | $33.62 | $33.79 | $30.74 | 290,197 |
2020-01-14 | $33.90 | $34.00 | $33.80 | $33.90 | $30.84 | 77,466 |
2020-01-13 | $33.91 | $34.25 | $33.91 | $34.25 | $31.16 | 127,958 |
2020-01-10 | $33.51 | $33.55 | $33.42 | $33.54 | $30.51 | 80,464 |
2020-01-09 | $33.50 | $33.52 | $33.41 | $33.43 | $30.41 | 177,902 |
2020-01-08 | $33.07 | $33.39 | $32.93 | $33.28 | $30.28 | 162,151 |
2020-01-07 | $33.24 | $33.30 | $33.21 | $33.26 | $30.26 | 102,203 |
2020-01-06 | $32.95 | $33.15 | $32.93 | $33.09 | $30.10 | 175,826 |
2020-01-03 | $33.00 | $33.16 | $32.97 | $33.05 | $30.07 | 209,883 |
2020-01-02 | $33.20 | $33.44 | $33.08 | $33.35 | $30.34 | 205,098 |
2019-12-31 | $32.51 | $32.74 | $32.51 | $32.62 | $29.68 | 102,680 |
2019-12-30 | $32.42 | $32.48 | $32.27 | $32.30 | $29.38 | 60,137 |
2019-12-27 | $32.07 | $32.07 | $31.92 | $31.97 | $29.08 | 57,220 |
2019-12-26 | $32.43 | $32.60 | $32.43 | $32.55 | $29.16 | 49,575 |
2019-12-24 | $32.16 | $32.28 | $32.11 | $32.12 | $28.77 | 53,017 |
2019-12-23 | $31.96 | $31.98 | $31.73 | $31.91 | $28.58 | 177,536 |
2019-12-20 | $32.40 | $32.52 | $32.40 | $32.46 | $29.08 | 140,797 |
2019-12-19 | $32.47 | $32.55 | $32.41 | $32.49 | $29.10 | 300,823 |
2019-12-18 | $32.58 | $32.60 | $32.51 | $32.56 | $29.17 | 172,624 |
2019-12-17 | $32.44 | $32.62 | $32.44 | $32.58 | $29.18 | 50,055 |
2019-12-16 | $32.12 | $32.34 | $32.12 | $32.22 | $28.86 | 250,553 |
2019-12-13 | $31.95 | $32.26 | $31.62 | $31.81 | $28.49 | 128,130 |
2019-12-12 | $31.10 | $31.98 | $31.09 | $31.84 | $28.52 | 823,049 |
2019-12-11 | $31.13 | $31.40 | $31.13 | $31.39 | $28.12 | 230,432 |
2019-12-10 | $31.14 | $31.33 | $31.14 | $31.32 | $28.06 | 88,516 |
2019-12-09 | $30.99 | $31.08 | $30.98 | $30.98 | $27.75 | 172,372 |
2019-12-06 | $31.16 | $31.25 | $31.06 | $31.19 | $27.94 | 133,622 |
2019-12-05 | $30.81 | $30.95 | $30.81 | $30.90 | $27.68 | 82,389 |
2019-12-04 | $30.62 | $30.78 | $30.62 | $30.71 | $27.51 | 32,186 |
2019-12-03 | $30.24 | $30.31 | $30.08 | $30.29 | $27.13 | 87,113 |
2019-12-02 | $30.50 | $30.65 | $30.36 | $30.36 | $27.20 | 120,290 |
2019-11-29 | $30.56 | $30.59 | $30.43 | $30.58 | $27.39 | 98,149 |
2019-11-27 | $30.93 | $31.15 | $30.93 | $31.11 | $27.87 | 51,677 |
2019-11-26 | $30.92 | $31.03 | $30.91 | $31.00 | $27.77 | 466,306 |
2019-11-25 | $31.02 | $31.07 | $30.94 | $31.00 | $27.77 | 142,752 |
2019-11-22 | $30.93 | $30.93 | $30.74 | $30.80 | $27.59 | 127,377 |
2019-11-21 | $31.23 | $31.27 | $31.18 | $31.25 | $27.99 | 31,663 |
2019-11-20 | $31.24 | $31.46 | $31.11 | $31.20 | $27.95 | 59,426 |
2019-11-19 | $31.63 | $31.63 | $31.47 | $31.52 | $28.23 | 71,865 |
2019-11-18 | $31.25 | $31.29 | $31.18 | $31.24 | $27.98 | 36,600 |
2019-11-15 | $31.21 | $31.25 | $31.16 | $31.20 | $27.95 | 176,865 |
2019-11-14 | $31.26 | $31.35 | $31.24 | $31.29 | $28.03 | 72,103 |
2019-11-13 | $31.06 | $31.22 | $31.00 | $31.20 | $27.95 | 52,390 |
2019-11-12 | $31.28 | $31.39 | $31.11 | $31.19 | $27.94 | 185,033 |
2019-11-11 | $31.24 | $31.52 | $31.13 | $31.51 | $28.23 | 136,921 |
2019-11-08 | $31.96 | $31.96 | $31.77 | $31.95 | $28.62 | 161,592 |
2019-11-07 | $32.06 | $32.35 | $32.01 | $32.20 | $28.84 | 569,154 |
2019-11-06 | $31.85 | $31.85 | $31.59 | $31.71 | $28.40 | 69,819 |
2019-11-05 | $31.95 | $31.98 | $31.82 | $31.95 | $28.62 | 96,326 |
2019-11-04 | $31.73 | $31.79 | $31.65 | $31.66 | $28.36 | 47,375 |
2019-11-01 | $31.36 | $31.47 | $31.25 | $31.47 | $28.19 | 93,491 |
2019-10-31 | $30.97 | $30.98 | $30.74 | $30.86 | $27.64 | 99,887 |
2019-10-30 | $30.97 | $31.08 | $30.87 | $31.05 | $27.81 | 92,103 |
2019-10-29 | $31.16 | $31.18 | $31.07 | $31.09 | $27.85 | 59,367 |
2019-10-28 | $31.36 | $31.49 | $31.36 | $31.44 | $28.16 | 48,325 |
2019-10-25 | $30.85 | $31.21 | $30.85 | $31.19 | $27.94 | 89,367 |
2019-10-24 | $30.71 | $30.78 | $30.71 | $30.76 | $27.55 | 29,697 |
2019-10-23 | $30.72 | $30.97 | $30.72 | $30.95 | $27.72 | 50,582 |
2019-10-22 | $30.90 | $30.97 | $30.87 | $30.89 | $27.67 | 138,544 |
2019-10-21 | $30.75 | $30.89 | $30.75 | $30.87 | $27.65 | 144,605 |
2019-10-18 | $30.69 | $30.73 | $30.57 | $30.65 | $27.46 | 83,593 |
2019-10-17 | $31.10 | $31.23 | $31.10 | $31.15 | $27.90 | 35,186 |
2019-10-16 | $31.00 | $31.05 | $30.91 | $31.02 | $27.79 | 44,101 |
2019-10-15 | $31.23 | $31.33 | $31.12 | $31.28 | $28.02 | 99,621 |
2019-10-14 | $31.34 | $31.47 | $31.31 | $31.31 | $28.05 | 84,446 |
2019-10-11 | $31.06 | $31.36 | $31.06 | $31.19 | $27.94 | 160,753 |
2019-10-10 | $30.56 | $30.85 | $30.56 | $30.83 | $27.62 | 95,719 |
2019-10-09 | $30.20 | $30.31 | $30.19 | $30.22 | $27.07 | 63,611 |
2019-10-08 | $29.74 | $29.90 | $29.67 | $29.68 | $26.59 | 166,382 |
2019-10-07 | $29.75 | $30.00 | $29.64 | $29.88 | $26.77 | 81,017 |
2019-10-04 | $29.75 | $30.03 | $29.75 | $30.02 | $26.89 | 51,149 |
2019-10-03 | $29.71 | $29.96 | $29.71 | $29.95 | $26.83 | 32,407 |
2019-10-02 | $29.65 | $29.77 | $29.59 | $29.72 | $26.62 | 137,617 |
2019-10-01 | $29.88 | $29.93 | $29.76 | $29.82 | $26.71 | 81,861 |
2019-09-30 | $29.86 | $30.02 | $29.86 | $29.96 | $26.84 | 70,717 |
2019-09-27 | $30.36 | $30.40 | $29.73 | $29.81 | $26.70 | 166,196 |
2019-09-26 | $30.42 | $30.42 | $30.15 | $30.24 | $27.09 | 43,797 |
2019-09-25 | $30.50 | $30.72 | $30.40 | $30.63 | $27.44 | 34,539 |
2019-09-24 | $30.84 | $30.93 | $30.64 | $30.75 | $27.54 | 66,168 |
2019-09-23 | $30.62 | $30.75 | $30.62 | $30.73 | $27.53 | 57,386 |
2019-09-20 | $31.08 | $31.20 | $30.66 | $30.71 | $27.51 | 131,372 |
2019-09-19 | $31.21 | $31.30 | $31.16 | $31.16 | $27.91 | 174,766 |
2019-09-18 | $31.03 | $31.13 | $30.78 | $30.94 | $27.71 | 100,040 |
2019-09-17 | $31.00 | $31.04 | $30.91 | $31.00 | $27.77 | 45,853 |
2019-09-16 | $31.63 | $31.63 | $31.44 | $31.49 | $28.21 | 40,086 |
2019-09-13 | $31.72 | $31.95 | $31.72 | $31.89 | $28.57 | 402,911 |
2019-09-12 | $31.47 | $31.73 | $31.38 | $31.67 | $28.37 | 79,194 |
2019-09-11 | $31.23 | $31.32 | $31.16 | $31.26 | $28.00 | 59,009 |
2019-09-10 | $31.51 | $31.58 | $31.41 | $31.51 | $28.23 | 82,086 |
2019-09-09 | $31.45 | $31.56 | $31.45 | $31.56 | $28.27 | 115,412 |
2019-09-06 | $31.30 | $31.41 | $31.30 | $31.37 | $28.10 | 68,445 |
2019-09-05 | $31.00 | $31.24 | $30.89 | $31.13 | $27.89 | 338,275 |
2019-09-04 | $30.55 | $30.67 | $30.50 | $30.63 | $27.44 | 127,782 |
2019-09-03 | $30.06 | $30.20 | $30.03 | $30.17 | $27.03 | 68,892 |
2019-08-30 | $30.00 | $30.00 | $29.83 | $29.86 | $26.75 | 184,051 |
2019-08-29 | $30.00 | $30.17 | $30.00 | $30.07 | $26.94 | 89,657 |
2019-08-28 | $29.57 | $29.78 | $29.48 | $29.74 | $26.64 | 125,436 |
2019-08-27 | $29.93 | $30.06 | $29.72 | $29.85 | $26.74 | 830,724 |
2019-08-26 | $29.70 | $29.77 | $29.55 | $29.56 | $26.48 | 191,716 |
2019-08-23 | $30.00 | $30.09 | $29.36 | $29.40 | $26.34 | 201,077 |
2019-08-22 | $29.94 | $30.06 | $29.85 | $30.02 | $26.89 | 179,486 |
2019-08-21 | $30.00 | $30.16 | $29.95 | $30.13 | $26.99 | 179,772 |
2019-08-20 | $29.92 | $29.95 | $29.78 | $29.80 | $26.69 | 201,904 |
2019-08-19 | $29.92 | $30.00 | $29.80 | $29.80 | $26.69 | 856,378 |
2019-08-16 | $29.32 | $29.57 | $29.22 | $29.56 | $26.48 | 146,465 |
2019-08-15 | $28.99 | $29.17 | $28.97 | $29.06 | $26.03 | 144,751 |
2019-08-14 | $28.82 | $29.04 | $28.70 | $28.72 | $25.73 | 150,822 |
2019-08-13 | $28.71 | $29.72 | $28.71 | $29.51 | $26.43 | 191,085 |
2019-08-12 | $28.63 | $28.73 | $28.56 | $28.56 | $25.58 | 156,831 |
2019-08-09 | $28.75 | $28.75 | $28.43 | $28.62 | $25.64 | 245,730 |
2019-08-08 | $28.87 | $29.16 | $28.87 | $29.09 | $26.06 | 385,160 |
2019-08-07 | $28.16 | $28.73 | $28.13 | $28.72 | $25.73 | 275,253 |
2019-08-06 | $28.66 | $28.79 | $28.45 | $28.65 | $25.66 | 479,212 |
2019-08-05 | $28.64 | $28.72 | $27.97 | $28.13 | $25.20 | 861,177 |
2019-08-02 | $29.86 | $29.95 | $29.38 | $29.45 | $26.38 | 246,692 |
2019-08-01 | $30.68 | $30.90 | $29.55 | $29.55 | $26.47 | 333,785 |
2019-07-31 | $31.05 | $31.12 | $30.66 | $30.73 | $27.53 | 2,869,477 |
2019-07-30 | $31.15 | $31.15 | $30.94 | $31.03 | $27.80 | 1,942,760 |
2019-07-29 | $31.29 | $31.32 | $31.20 | $31.26 | $28.00 | 427,007 |
2019-07-26 | $31.30 | $31.33 | $31.21 | $31.28 | $28.02 | 194,618 |
2019-07-25 | $31.22 | $31.22 | $30.97 | $30.97 | $27.74 | 657,157 |
2019-07-24 | $30.97 | $31.04 | $30.91 | $31.00 | $27.77 | 86,360 |
2019-07-23 | $30.68 | $30.76 | $30.60 | $30.76 | $27.55 | 73,322 |
2019-07-22 | $30.55 | $30.66 | $30.46 | $30.46 | $27.28 | 63,517 |
2019-07-19 | $30.76 | $30.83 | $30.70 | $30.70 | $27.50 | 1,370,473 |
2019-07-18 | $30.51 | $30.65 | $30.49 | $30.61 | $27.42 | 260,051 |
2019-07-17 | $30.88 | $30.93 | $30.71 | $30.76 | $27.55 | 225,500 |
2019-07-16 | $30.95 | $30.95 | $30.75 | $30.75 | $27.54 | 62,468 |
2019-07-15 | $30.87 | $30.99 | $30.82 | $30.96 | $27.73 | 75,985 |
2019-07-12 | $30.66 | $30.66 | $30.50 | $30.58 | $27.39 | 174,631 |
2019-07-11 | $30.72 | $30.72 | $30.45 | $30.54 | $27.36 | 99,270 |
2019-07-10 | $30.71 | $30.83 | $30.71 | $30.75 | $27.54 | 101,749 |
2019-07-09 | $30.56 | $30.70 | $30.52 | $30.67 | $27.47 | 385,600 |
2019-07-08 | $30.75 | $30.75 | $30.61 | $30.63 | $27.44 | 470,993 |
2019-07-05 | $31.22 | $31.29 | $31.03 | $31.09 | $27.85 | 96,676 |
2019-07-03 | $31.45 | $31.54 | $31.45 | $31.50 | $28.22 | 69,448 |
2019-07-02 | $31.86 | $31.86 | $31.63 | $31.70 | $28.40 | 125,089 |
2019-07-01 | $32.04 | $32.15 | $31.77 | $31.90 | $28.57 | 235,757 |
2019-06-28 | $30.99 | $31.07 | $30.92 | $30.96 | $27.73 | 73,794 |
2019-06-27 | $30.97 | $31.00 | $30.88 | $30.95 | $27.72 | 191,312 |
2019-06-26 | $30.87 | $30.87 | $30.71 | $30.71 | $27.51 | 119,545 |
2019-06-25 | $30.77 | $30.77 | $30.50 | $30.55 | $27.37 | 89,118 |
2019-06-24 | $30.92 | $31.13 | $30.92 | $31.09 | $27.85 | 248,606 |
2019-06-21 | $30.90 | $30.99 | $30.83 | $30.89 | $27.67 | 169,568 |
2019-06-20 | $31.13 | $31.33 | $30.88 | $31.04 | $27.80 | 341,810 |
2019-06-19 | $30.06 | $30.16 | $29.91 | $30.09 | $26.95 | 144,072 |
2019-06-18 | $29.34 | $30.15 | $29.34 | $30.06 | $26.93 | 151,290 |
2019-06-17 | $29.20 | $29.37 | $29.20 | $29.28 | $26.23 | 66,541 |
2019-06-14 | $29.19 | $29.19 | $29.01 | $29.10 | $26.07 | 89,526 |
2019-06-13 | $29.73 | $29.73 | $29.53 | $29.65 | $26.56 | 59,668 |
2019-06-12 | $29.69 | $29.69 | $29.46 | $29.56 | $26.48 | 94,916 |
2019-06-11 | $29.90 | $29.98 | $29.75 | $29.80 | $26.69 | 231,842 |
2019-06-10 | $28.91 | $29.09 | $28.87 | $29.06 | $26.03 | 462,533 |
2019-06-07 | $28.70 | $29.07 | $28.70 | $28.89 | $25.88 | 448,901 |
2019-06-06 | $28.63 | $28.81 | $28.54 | $28.79 | $25.79 | 446,115 |
2019-06-05 | $29.03 | $29.04 | $28.81 | $28.83 | $25.82 | 143,961 |
2019-06-04 | $29.01 | $29.18 | $28.90 | $29.18 | $26.14 | 154,301 |
2019-06-03 | $29.11 | $29.30 | $29.03 | $29.21 | $26.17 | 210,551 |
2019-05-31 | $28.95 | $29.08 | $28.84 | $29.00 | $25.98 | 229,661 |
2019-05-30 | $29.26 | $29.35 | $29.08 | $29.25 | $26.20 | 272,909 |
2019-05-29 | $29.10 | $29.29 | $29.03 | $29.24 | $26.19 | 844,977 |
2019-05-28 | $29.26 | $29.41 | $29.00 | $29.05 | $26.02 | 3,719,934 |
2019-05-24 | $28.89 | $28.92 | $28.63 | $28.70 | $25.71 | 224,496 |
2019-05-23 | $28.79 | $28.88 | $28.62 | $28.80 | $25.80 | 440,152 |
2019-05-22 | $29.18 | $29.24 | $29.07 | $29.18 | $26.14 | 188,404 |
2019-05-21 | $29.22 | $29.33 | $29.15 | $29.23 | $26.18 | 272,633 |
2019-05-20 | $28.78 | $28.86 | $28.58 | $28.72 | $25.73 | 535,128 |
2019-05-17 | $29.18 | $29.37 | $29.01 | $29.01 | $25.99 | 479,037 |
2019-05-16 | $30.09 | $30.32 | $30.01 | $30.04 | $26.91 | 143,222 |
2019-05-15 | $29.60 | $29.95 | $29.53 | $29.78 | $26.68 | 187,695 |
2019-05-14 | $29.23 | $29.74 | $29.13 | $29.51 | $26.43 | 2,683,090 |
2019-05-13 | $28.66 | $28.91 | $28.41 | $28.55 | $25.57 | 628,699 |
2019-05-10 | $29.69 | $30.06 | $29.37 | $29.87 | $26.76 | 325,965 |
2019-05-09 | $29.00 | $29.60 | $28.64 | $29.43 | $26.36 | 764,769 |
2019-05-08 | $29.63 | $30.03 | $29.61 | $29.73 | $26.63 | 254,989 |
2019-05-07 | $30.09 | $30.25 | $29.49 | $29.84 | $26.73 | 1,209,670 |
2019-05-06 | $30.24 | $30.85 | $30.09 | $30.82 | $27.61 | 737,336 |
2019-05-03 | $32.17 | $32.39 | $32.17 | $32.32 | $28.95 | 162,044 |
2019-05-02 | $32.01 | $32.05 | $31.67 | $31.79 | $28.48 | 306,533 |
2019-05-01 | $32.29 | $32.38 | $31.95 | $31.97 | $28.64 | 310,526 |
2019-04-30 | $32.18 | $32.18 | $31.89 | $32.06 | $28.72 | 219,203 |
2019-04-29 | $32.03 | $32.05 | $31.89 | $31.89 | $28.57 | 261,069 |
2019-04-26 | $32.00 | $32.10 | $31.88 | $32.09 | $28.74 | 252,749 |
2019-04-25 | $32.12 | $32.22 | $31.91 | $31.97 | $28.64 | 663,684 |
2019-04-24 | $33.15 | $33.15 | $32.79 | $32.87 | $29.44 | 364,607 |
2019-04-23 | $33.08 | $33.21 | $32.93 | $33.15 | $29.69 | 507,827 |
2019-04-22 | $33.19 | $33.29 | $33.10 | $33.28 | $29.81 | 362,942 |
2019-04-18 | $33.80 | $33.80 | $33.64 | $33.78 | $30.26 | 218,104 |
2019-04-17 | $34.00 | $34.01 | $33.83 | $33.92 | $30.38 | 313,797 |
2019-04-16 | $33.81 | $33.81 | $33.52 | $33.66 | $30.15 | 203,781 |
2019-04-15 | $32.95 | $32.98 | $32.70 | $32.75 | $29.34 | 147,250 |
2019-04-12 | $33.51 | $33.59 | $33.49 | $33.59 | $30.09 | 176,415 |
2019-04-11 | $33.06 | $33.16 | $32.81 | $32.84 | $29.42 | 298,365 |
2019-04-10 | $33.69 | $33.70 | $33.53 | $33.64 | $30.13 | 142,136 |
2019-04-09 | $33.70 | $33.70 | $33.41 | $33.47 | $29.98 | 190,576 |
2019-04-08 | $33.65 | $33.78 | $33.57 | $33.75 | $30.23 | 243,266 |
2019-04-05 | $33.96 | $34.07 | $33.88 | $34.06 | $30.51 | 453,719 |
2019-04-04 | $33.48 | $33.80 | $33.44 | $33.79 | $30.27 | 381,043 |
2019-04-03 | $33.25 | $33.41 | $33.16 | $33.23 | $29.77 | 417,377 |
2019-04-02 | $32.84 | $32.84 | $32.68 | $32.78 | $29.36 | 321,480 |
2019-04-01 | $32.87 | $33.03 | $32.78 | $33.01 | $29.57 | 496,896 |
2019-03-29 | $32.07 | $32.14 | $31.81 | $31.89 | $28.57 | 536,491 |
2019-03-28 | $30.72 | $30.92 | $30.66 | $30.82 | $27.61 | 1,793,523 |
2019-03-27 | $30.76 | $30.82 | $30.58 | $30.74 | $27.54 | 126,038 |
2019-03-26 | $30.77 | $30.83 | $30.68 | $30.81 | $27.60 | 239,472 |
2019-03-25 | $31.00 | $31.11 | $30.88 | $30.99 | $27.76 | 229,294 |
2019-03-22 | $31.66 | $31.66 | $31.17 | $31.29 | $28.03 | 365,106 |
2019-03-21 | $31.75 | $31.92 | $31.68 | $31.92 | $28.59 | 157,924 |
2019-03-20 | $31.68 | $31.92 | $31.52 | $31.82 | $28.50 | 261,304 |
2019-03-19 | $31.85 | $31.89 | $31.67 | $31.76 | $28.45 | 738,056 |
2019-03-18 | $31.97 | $32.01 | $31.83 | $31.83 | $28.51 | 1,189,116 |
2019-03-15 | $30.87 | $31.17 | $30.87 | $31.10 | $27.86 | 1,038,421 |
2019-03-14 | $30.56 | $30.59 | $30.44 | $30.57 | $27.38 | 169,715 |
2019-03-13 | $30.89 | $30.97 | $30.79 | $30.90 | $27.68 | 525,558 |
2019-03-12 | $31.17 | $31.31 | $31.13 | $31.23 | $27.97 | 278,680 |
2019-03-11 | $30.60 | $31.14 | $30.60 | $31.13 | $27.89 | 310,979 |
2019-03-08 | $29.99 | $30.07 | $29.75 | $29.87 | $26.76 | 323,238 |
2019-03-07 | $31.40 | $31.41 | $30.95 | $30.96 | $27.73 | 479,931 |
2019-03-06 | $31.91 | $31.91 | $31.80 | $31.84 | $28.52 | 327,159 |
2019-03-05 | $31.69 | $31.84 | $31.59 | $31.75 | $28.44 | 469,326 |
2019-03-04 | $31.75 | $31.85 | $31.35 | $31.58 | $28.29 | 822,511 |
2019-03-01 | $31.25 | $31.33 | $31.17 | $31.29 | $28.03 | 984,612 |
2019-02-28 | $30.52 | $30.59 | $30.43 | $30.48 | $27.30 | 302,547 |
2019-02-27 | $30.75 | $30.75 | $30.54 | $30.70 | $27.50 | 348,845 |
2019-02-26 | $30.75 | $30.91 | $30.66 | $30.82 | $27.61 | 240,996 |
2019-02-25 | $31.18 | $31.25 | $31.01 | $31.23 | $27.97 | 484,297 |
2019-02-22 | $29.24 | $29.44 | $29.24 | $29.38 | $26.32 | 220,918 |
2019-02-21 | $28.84 | $28.84 | $28.60 | $28.65 | $25.66 | 111,169 |
2019-02-20 | $28.85 | $29.03 | $28.81 | $28.94 | $25.92 | 129,413 |
2019-02-19 | $28.41 | $28.78 | $28.38 | $28.71 | $25.72 | 140,895 |
2019-02-15 | $27.82 | $28.03 | $27.82 | $28.02 | $25.10 | 135,700 |
2019-02-14 | $28.15 | $28.21 | $27.98 | $28.15 | $25.22 | 132,294 |
2019-02-13 | $28.21 | $28.31 | $28.06 | $28.14 | $25.21 | 561,795 |
2019-02-12 | $27.50 | $27.68 | $27.50 | $27.62 | $24.74 | 134,828 |
2019-02-11 | $27.45 | $27.48 | $27.39 | $27.44 | $24.58 | 89,875 |
2019-02-08 | $26.75 | $26.79 | $26.64 | $26.74 | $23.95 | 69,110 |
2019-02-07 | $27.11 | $27.11 | $26.81 | $26.92 | $24.11 | 84,932 |
2019-02-06 | $27.40 | $27.40 | $27.15 | $27.17 | $24.34 | 131,201 |
2019-02-05 | $27.12 | $27.37 | $27.12 | $27.33 | $24.48 | 84,419 |
2019-02-04 | $27.00 | $27.09 | $27.00 | $27.04 | $24.22 | 89,577 |
2019-02-01 | $27.15 | $27.15 | $27.05 | $27.07 | $24.25 | 35,716 |
2019-01-31 | $26.85 | $27.20 | $26.85 | $27.20 | $24.36 | 59,078 |
2019-01-30 | $26.60 | $26.84 | $26.56 | $26.78 | $23.99 | 140,771 |
2019-01-29 | $26.63 | $26.70 | $26.54 | $26.58 | $23.81 | 55,060 |
2019-01-28 | $26.54 | $26.54 | $26.35 | $26.48 | $23.72 | 254,888 |
2019-01-25 | $26.63 | $26.78 | $26.63 | $26.77 | $23.98 | 103,459 |
2019-01-24 | $26.11 | $26.32 | $26.11 | $26.30 | $23.56 | 26,994 |
2019-01-23 | $26.00 | $26.11 | $25.99 | $26.04 | $23.33 | 35,606 |
2019-01-22 | $25.96 | $26.00 | $25.74 | $25.86 | $23.16 | 45,627 |
2019-01-18 | $26.36 | $26.49 | $26.32 | $26.36 | $23.61 | 191,925 |
2019-01-17 | $25.89 | $26.24 | $25.88 | $26.18 | $23.45 | 204,533 |
2019-01-16 | $26.07 | $26.22 | $26.07 | $26.18 | $23.45 | 78,974 |
2019-01-15 | $25.83 | $25.96 | $25.82 | $25.94 | $23.24 | 50,623 |
2019-01-14 | $25.39 | $25.55 | $25.39 | $25.45 | $22.80 | 78,399 |
2019-01-11 | $25.63 | $25.74 | $25.58 | $25.71 | $23.03 | 29,746 |
2019-01-10 | $25.52 | $25.63 | $25.45 | $25.58 | $22.91 | 61,758 |
2019-01-09 | $25.29 | $25.67 | $25.29 | $25.60 | $22.93 | 397,703 |
2019-01-08 | $25.17 | $25.18 | $25.05 | $25.06 | $22.45 | 71,261 |
2019-01-07 | $24.97 | $25.17 | $24.93 | $25.13 | $22.51 | 68,468 |
2019-01-04 | $24.77 | $25.21 | $24.77 | $25.18 | $22.56 | 102,067 |
2019-01-03 | $24.23 | $24.27 | $24.16 | $24.20 | $21.68 | 375,515 |
2019-01-02 | $24.13 | $24.37 | $24.13 | $24.37 | $21.83 | 58,192 |
2018-12-31 | $24.53 | $24.62 | $24.38 | $24.46 | $21.91 | 108,360 |
2018-12-28 | $24.53 | $24.63 | $24.44 | $24.51 | $21.96 | 117,364 |
2018-12-27 | $24.07 | $24.33 | $23.98 | $24.29 | $21.76 | 115,363 |
2018-12-26 | $24.23 | $24.53 | $24.18 | $24.53 | $21.97 | 114,302 |
2018-12-24 | $25.11 | $25.42 | $25.06 | $25.19 | $21.75 | 71,424 |
2018-12-21 | $25.28 | $25.37 | $25.05 | $25.06 | $21.63 | 130,948 |
2018-12-20 | $25.78 | $25.80 | $25.54 | $25.65 | $22.14 | 85,551 |
2018-12-19 | $26.05 | $26.16 | $25.65 | $25.79 | $22.26 | 1,382,541 |
2018-12-18 | $26.17 | $26.37 | $26.17 | $26.28 | $22.69 | 98,204 |
2018-12-17 | $26.20 | $26.32 | $26.03 | $26.08 | $22.51 | 166,005 |
2018-12-14 | $26.45 | $26.57 | $26.43 | $26.50 | $22.88 | 120,442 |
2018-12-13 | $26.83 | $26.90 | $26.80 | $26.85 | $23.18 | 62,107 |
2018-12-12 | $26.65 | $26.76 | $26.58 | $26.60 | $22.96 | 115,794 |
2018-12-11 | $26.45 | $26.52 | $26.29 | $26.43 | $22.82 | 109,579 |
2018-12-10 | $26.09 | $26.22 | $25.91 | $26.20 | $22.62 | 150,076 |
2018-12-07 | $26.60 | $26.64 | $26.22 | $26.34 | $22.74 | 59,554 |
2018-12-06 | $26.33 | $26.66 | $26.30 | $26.66 | $23.02 | 55,485 |
2018-12-04 | $27.37 | $27.45 | $26.96 | $27.07 | $23.37 | 92,346 |
2018-12-03 | $27.34 | $27.40 | $27.22 | $27.31 | $23.58 | 187,173 |
2018-11-30 | $26.15 | $26.39 | $26.05 | $26.27 | $22.68 | 142,396 |
2018-11-29 | $25.95 | $26.16 | $25.87 | $26.02 | $22.46 | 53,383 |
2018-11-28 | $26.02 | $26.45 | $26.02 | $26.38 | $22.77 | 45,744 |
2018-11-27 | $25.82 | $25.87 | $25.63 | $25.84 | $22.31 | 40,102 |
2018-11-26 | $25.92 | $26.03 | $25.91 | $26.00 | $22.45 | 127,180 |
2018-11-23 | $25.96 | $26.06 | $25.78 | $25.94 | $22.39 | 267,450 |
2018-11-21 | $26.68 | $26.82 | $26.63 | $26.66 | $23.02 | 39,455 |
2018-11-20 | $26.40 | $26.40 | $26.09 | $26.17 | $22.59 | 150,220 |
2018-11-19 | $27.03 | $27.10 | $26.81 | $26.87 | $23.20 | 52,999 |
2018-11-16 | $26.82 | $27.16 | $26.80 | $27.10 | $23.40 | 29,185 |
2018-11-15 | $26.61 | $27.09 | $26.57 | $26.95 | $23.27 | 59,652 |
2018-11-14 | $26.56 | $26.56 | $26.21 | $26.32 | $22.72 | 43,695 |
2018-11-13 | $26.50 | $26.87 | $26.50 | $26.66 | $23.02 | 65,632 |
2018-11-12 | $26.07 | $26.18 | $25.92 | $26.03 | $22.47 | 56,488 |
2018-11-09 | $26.00 | $26.00 | $25.76 | $25.89 | $22.35 | 96,288 |
2018-11-08 | $26.60 | $26.60 | $26.27 | $26.32 | $22.72 | 30,822 |
2018-11-07 | $26.97 | $27.00 | $26.78 | $26.98 | $23.29 | 44,486 |
2018-11-06 | $26.83 | $26.88 | $26.72 | $26.78 | $23.12 | 45,335 |
2018-11-05 | $26.94 | $27.05 | $26.87 | $26.91 | $23.23 | 130,481 |
2018-11-02 | $27.42 | $27.49 | $26.87 | $27.10 | $23.40 | 153,982 |
2018-11-01 | $26.29 | $27.19 | $26.27 | $27.18 | $23.46 | 132,047 |
2018-10-31 | $25.96 | $26.16 | $25.96 | $26.10 | $22.53 | 96,344 |
2018-10-30 | $25.32 | $25.53 | $25.29 | $25.53 | $22.04 | 122,523 |
2018-10-29 | $25.35 | $25.46 | $24.90 | $25.09 | $21.66 | 291,949 |
2018-10-26 | $26.03 | $26.37 | $26.00 | $26.18 | $22.60 | 194,868 |
2018-10-25 | $26.32 | $26.74 | $26.29 | $26.63 | $22.99 | 245,574 |
2018-10-24 | $26.40 | $26.47 | $25.93 | $25.93 | $22.38 | 130,684 |
2018-10-23 | $26.13 | $26.52 | $26.08 | $26.46 | $22.84 | 102,240 |
2018-10-22 | $26.96 | $27.10 | $26.84 | $26.99 | $23.30 | 276,365 |
2018-10-19 | $25.83 | $26.03 | $25.79 | $25.83 | $22.30 | 108,038 |
2018-10-18 | $25.40 | $25.45 | $24.91 | $24.94 | $21.53 | 398,464 |
2018-10-17 | $25.95 | $25.95 | $25.66 | $25.71 | $22.20 | 127,948 |
2018-10-16 | $26.01 | $26.18 | $26.00 | $26.13 | $22.56 | 166,104 |
2018-10-15 | $26.12 | $26.26 | $26.07 | $26.13 | $22.56 | 83,103 |
2018-10-12 | $26.38 | $26.58 | $26.22 | $26.48 | $22.86 | 228,837 |
2018-10-11 | $26.13 | $26.41 | $25.97 | $26.19 | $22.61 | 179,983 |
2018-10-10 | $27.20 | $27.20 | $26.61 | $26.67 | $23.02 | 157,504 |
2018-10-09 | $27.18 | $27.39 | $27.18 | $27.24 | $23.52 | 118,992 |
2018-10-08 | $27.10 | $27.38 | $27.09 | $27.35 | $23.61 | 283,830 |
2018-10-05 | $27.67 | $27.89 | $27.60 | $27.89 | $24.08 | 82,091 |
2018-10-04 | $27.92 | $27.93 | $27.43 | $27.60 | $23.83 | 155,634 |
2018-10-03 | $28.36 | $28.47 | $28.23 | $28.23 | $24.37 | 63,936 |
2018-10-02 | $28.42 | $28.50 | $28.34 | $28.34 | $24.47 | 93,949 |
2018-10-01 | $29.00 | $29.00 | $28.87 | $28.90 | $24.95 | 63,039 |
2018-09-28 | $28.73 | $28.97 | $28.73 | $28.93 | $24.97 | 133,461 |
2018-09-27 | $28.60 | $28.70 | $28.56 | $28.57 | $24.66 | 75,538 |
2018-09-26 | $28.54 | $29.00 | $28.54 | $28.83 | $24.89 | 917,776 |
2018-09-25 | $28.35 | $28.39 | $28.31 | $28.32 | $24.45 | 72,402 |
2018-09-24 | $28.34 | $28.42 | $28.31 | $28.33 | $24.46 | 123,749 |
2018-09-21 | $28.55 | $28.66 | $28.48 | $28.60 | $24.69 | 615,338 |
2018-09-20 | $27.87 | $27.95 | $27.81 | $27.94 | $24.12 | 83,125 |
2018-09-19 | $27.67 | $27.84 | $27.67 | $27.79 | $23.99 | 218,710 |
2018-09-18 | $27.27 | $27.47 | $27.24 | $27.42 | $23.67 | 94,067 |
2018-09-17 | $26.65 | $26.86 | $26.65 | $26.77 | $23.11 | 282,693 |
2018-09-14 | $27.01 | $27.01 | $26.65 | $26.74 | $23.08 | 382,700 |
2018-09-13 | $27.36 | $27.37 | $27.11 | $27.18 | $23.46 | 101,354 |
2018-09-12 | $26.55 | $27.15 | $26.55 | $27.04 | $23.34 | 234,104 |
2018-09-11 | $26.39 | $26.61 | $26.35 | $26.60 | $22.96 | 247,775 |
2018-09-10 | $26.94 | $27.02 | $26.89 | $26.91 | $23.23 | 313,417 |
2018-09-07 | $27.06 | $27.27 | $26.94 | $27.03 | $23.33 | 124,440 |
2018-09-06 | $27.35 | $27.44 | $27.18 | $27.27 | $23.54 | 127,624 |
2018-09-05 | $27.42 | $27.49 | $27.33 | $27.44 | $23.69 | 128,680 |
2018-09-04 | $27.71 | $27.79 | $27.68 | $27.77 | $23.97 | 92,056 |
2018-08-31 | $27.53 | $27.78 | $27.53 | $27.77 | $23.97 | 100,479 |
2018-08-30 | $27.86 | $27.86 | $27.45 | $27.54 | $23.77 | 200,514 |
2018-08-29 | $28.12 | $28.36 | $28.12 | $28.34 | $24.47 | 73,317 |
2018-08-28 | $28.47 | $28.50 | $28.34 | $28.36 | $24.48 | 43,414 |
2018-08-27 | $28.44 | $28.64 | $28.30 | $28.51 | $24.61 | 138,480 |
2018-08-24 | $27.70 | $27.98 | $27.70 | $27.95 | $24.13 | 138,975 |
2018-08-23 | $27.50 | $27.54 | $27.25 | $27.27 | $23.54 | 83,596 |
2018-08-22 | $27.65 | $27.69 | $27.58 | $27.58 | $23.81 | 156,940 |
2018-08-21 | $27.73 | $27.90 | $27.64 | $27.87 | $24.06 | 152,562 |
2018-08-20 | $27.30 | $27.30 | $27.17 | $27.22 | $23.50 | 190,615 |
2018-08-17 | $26.74 | $27.38 | $26.68 | $27.37 | $23.63 | 228,594 |
2018-08-16 | $27.00 | $27.29 | $27.00 | $27.17 | $23.46 | 345,207 |
2018-08-15 | $26.87 | $26.87 | $26.56 | $26.73 | $23.08 | 303,533 |
2018-08-14 | $27.79 | $27.92 | $27.79 | $27.86 | $24.05 | 104,688 |
2018-08-13 | $27.94 | $28.09 | $27.85 | $27.85 | $24.04 | 105,666 |
2018-08-10 | $28.11 | $28.18 | $27.98 | $28.04 | $24.21 | 125,308 |
2018-08-09 | $28.30 | $28.49 | $28.30 | $28.35 | $24.47 | 86,057 |
2018-08-08 | $27.68 | $27.68 | $27.50 | $27.65 | $23.87 | 146,530 |
2018-08-07 | $28.06 | $28.29 | $28.06 | $28.25 | $24.39 | 403,655 |
2018-08-06 | $27.25 | $27.30 | $27.15 | $27.28 | $23.55 | 358,093 |
2018-08-03 | $27.69 | $27.84 | $27.69 | $27.81 | $24.01 | 276,333 |
2018-08-02 | $27.86 | $28.14 | $27.74 | $28.04 | $24.21 | 516,388 |
2018-08-01 | $28.80 | $28.80 | $28.52 | $28.62 | $24.71 | 363,511 |
2018-07-31 | $29.34 | $29.80 | $29.34 | $29.67 | $25.61 | 183,843 |
2018-07-30 | $29.31 | $29.39 | $29.25 | $29.34 | $25.33 | 264,619 |
2018-07-27 | $29.43 | $29.48 | $29.26 | $29.34 | $25.33 | 135,356 |
2018-07-26 | $29.57 | $29.66 | $29.50 | $29.50 | $25.47 | 159,407 |
2018-07-25 | $30.04 | $30.25 | $29.90 | $30.25 | $26.11 | 281,208 |
2018-07-24 | $29.98 | $30.17 | $29.97 | $30.10 | $25.98 | 415,378 |
2018-07-23 | $29.42 | $29.50 | $29.30 | $29.37 | $25.35 | 682,989 |
2018-07-20 | $29.23 | $29.42 | $29.07 | $29.38 | $25.36 | 221,669 |
2018-07-19 | $28.83 | $28.90 | $28.60 | $28.62 | $24.71 | 299,798 |
2018-07-18 | $29.11 | $29.20 | $29.02 | $29.18 | $25.19 | 195,431 |
2018-07-17 | $29.25 | $29.45 | $29.16 | $29.34 | $25.33 | 116,971 |
2018-07-16 | $29.53 | $29.60 | $29.51 | $29.53 | $25.49 | 96,004 |
2018-07-13 | $29.64 | $29.78 | $29.55 | $29.78 | $25.71 | 110,475 |
2018-07-12 | $29.69 | $29.83 | $29.65 | $29.78 | $25.71 | 170,062 |
2018-07-11 | $29.02 | $29.16 | $28.90 | $28.93 | $24.97 | 216,145 |
2018-07-10 | $29.63 | $29.72 | $29.58 | $29.72 | $25.66 | 194,054 |
2018-07-09 | $29.46 | $29.78 | $29.46 | $29.75 | $25.68 | 882,847 |
2018-07-06 | $28.41 | $28.78 | $28.40 | $28.71 | $24.78 | 599,541 |
2018-07-05 | $28.52 | $28.58 | $28.30 | $28.38 | $24.50 | 852,723 |
2018-07-03 | $28.83 | $28.92 | $28.59 | $28.61 | $24.70 | 334,925 |
2018-07-02 | $28.66 | $28.79 | $28.46 | $28.75 | $24.82 | 503,348 |
2018-06-29 | $29.82 | $29.95 | $29.75 | $29.86 | $25.78 | 437,638 |
2018-06-28 | $29.20 | $29.38 | $29.12 | $29.34 | $25.33 | 1,087,112 |
2018-06-27 | $29.63 | $29.73 | $29.27 | $29.29 | $25.29 | 1,452,955 |
2018-06-26 | $30.29 | $30.35 | $30.16 | $30.19 | $26.06 | 2,384,543 |
2018-06-25 | $30.75 | $30.85 | $30.52 | $30.65 | $26.46 | 792,343 |
2018-06-22 | $31.39 | $31.47 | $31.28 | $31.37 | $27.08 | 391,376 |
2018-06-21 | $31.32 | $31.32 | $31.02 | $31.06 | $26.81 | 482,377 |
2018-06-20 | $31.64 | $31.64 | $31.50 | $31.58 | $27.26 | 414,797 |
2018-06-19 | $31.62 | $31.62 | $31.29 | $31.40 | $27.11 | 899,744 |
2018-06-18 | $32.78 | $32.91 | $32.41 | $32.52 | $28.07 | 311,228 |
2018-06-15 | $33.23 | $33.24 | $32.92 | $33.00 | $28.49 | 259,674 |
2018-06-14 | $33.49 | $33.55 | $33.32 | $33.38 | $28.82 | 128,472 |
2018-06-13 | $33.58 | $33.58 | $33.31 | $33.34 | $28.78 | 181,694 |
2018-06-12 | $33.70 | $33.73 | $33.57 | $33.63 | $29.03 | 114,669 |
2018-06-11 | $33.36 | $33.40 | $33.26 | $33.38 | $28.82 | 327,102 |
2018-06-08 | $33.36 | $33.41 | $33.19 | $33.36 | $28.80 | 293,237 |
2018-06-07 | $33.99 | $34.00 | $33.66 | $33.68 | $29.08 | 308,513 |
2018-06-06 | $33.84 | $34.04 | $33.80 | $34.02 | $29.37 | 278,683 |
2018-06-05 | $33.83 | $33.87 | $33.75 | $33.84 | $29.21 | 313,586 |
2018-06-04 | $33.46 | $33.62 | $33.46 | $33.59 | $29.00 | 241,467 |
2018-06-01 | $33.32 | $33.38 | $33.26 | $33.35 | $28.79 | 600,064 |
2018-05-31 | $33.47 | $33.56 | $33.38 | $33.54 | $28.95 | 1,343,073 |
2018-05-30 | $32.79 | $33.11 | $32.79 | $33.05 | $28.53 | 1,311,591 |
2018-05-29 | $33.38 | $33.43 | $33.06 | $33.20 | $28.66 | 1,060,324 |
2018-05-25 | $33.59 | $33.73 | $33.55 | $33.72 | $29.11 | 1,179,267 |
2018-05-24 | $33.82 | $33.85 | $33.63 | $33.82 | $29.20 | 472,987 |
2018-05-23 | $33.81 | $34.05 | $33.73 | $34.01 | $29.36 | 823,396 |
2018-05-22 | $34.67 | $34.72 | $34.55 | $34.59 | $29.86 | 1,027,439 |
2018-05-21 | $34.69 | $34.87 | $34.63 | $34.80 | $30.04 | 2,042,820 |
2018-05-18 | $34.30 | $34.36 | $34.23 | $34.32 | $29.63 | 283,058 |
2018-05-17 | $34.18 | $34.22 | $34.10 | $34.14 | $29.47 | 202,316 |
2018-05-16 | $34.40 | $34.62 | $34.40 | $34.60 | $29.87 | 274,600 |
2018-05-15 | $34.53 | $34.53 | $34.32 | $34.39 | $29.69 | 323,755 |
2018-05-14 | $34.65 | $34.94 | $34.65 | $34.86 | $30.09 | 330,792 |
2018-05-11 | $34.46 | $34.54 | $34.40 | $34.47 | $29.76 | 123,769 |
2018-05-10 | $34.50 | $34.71 | $34.41 | $34.67 | $29.93 | 378,498 |
2018-05-09 | $34.18 | $34.25 | $34.12 | $34.23 | $29.55 | 136,416 |
2018-05-08 | $34.13 | $34.25 | $34.02 | $34.11 | $29.45 | 277,252 |
2018-05-07 | $33.84 | $33.87 | $33.71 | $33.78 | $29.16 | 291,626 |
2018-05-04 | $33.25 | $33.49 | $33.12 | $33.42 | $28.85 | 154,313 |
2018-05-03 | $33.35 | $33.45 | $33.13 | $33.40 | $28.83 | 159,874 |
2018-05-02 | $33.31 | $33.31 | $33.04 | $33.04 | $28.52 | 226,431 |
2018-05-01 | $33.34 | $33.35 | $33.16 | $33.35 | $28.79 | 58,032 |
2018-04-30 | $33.48 | $33.60 | $33.36 | $33.37 | $28.81 | 63,835 |
2018-04-27 | $33.32 | $33.33 | $33.16 | $33.29 | $28.74 | 92,641 |
2018-04-26 | $33.37 | $33.50 | $33.30 | $33.42 | $28.85 | 80,228 |
2018-04-25 | $33.84 | $33.85 | $33.60 | $33.80 | $29.18 | 65,983 |
2018-04-24 | $34.11 | $34.23 | $33.81 | $34.01 | $29.36 | 134,635 |
2018-04-23 | $33.36 | $33.49 | $33.18 | $33.28 | $28.73 | 200,471 |
2018-04-20 | $33.36 | $33.40 | $33.00 | $33.06 | $28.54 | 115,424 |
2018-04-19 | $33.75 | $33.84 | $33.66 | $33.73 | $29.12 | 67,494 |
2018-04-18 | $33.60 | $33.73 | $33.50 | $33.67 | $29.07 | 100,632 |
2018-04-17 | $33.76 | $33.94 | $33.70 | $33.76 | $29.14 | 91,578 |
2018-04-16 | $33.84 | $34.02 | $33.75 | $33.92 | $29.28 | 143,063 |
2018-04-13 | $34.62 | $34.70 | $34.26 | $34.38 | $29.68 | 90,417 |
2018-04-12 | $35.00 | $35.10 | $34.89 | $34.97 | $30.19 | 161,943 |
2018-04-11 | $35.09 | $35.32 | $35.04 | $35.17 | $30.36 | 63,631 |
2018-04-10 | $34.97 | $35.16 | $34.83 | $35.04 | $30.25 | 167,279 |
2018-04-09 | $34.16 | $34.37 | $33.94 | $33.95 | $29.31 | 247,356 |
2018-04-06 | $34.30 | $34.36 | $33.87 | $33.98 | $29.33 | 100,899 |
2018-04-05 | $34.71 | $34.84 | $34.60 | $34.76 | $30.01 | 73,220 |
2018-04-04 | $33.97 | $34.65 | $33.92 | $34.62 | $29.89 | 180,037 |
2018-04-03 | $34.24 | $34.51 | $34.24 | $34.51 | $29.79 | 29,062 |
2018-04-02 | $34.53 | $34.55 | $33.94 | $34.05 | $29.39 | 123,080 |
2018-03-29 | $34.58 | $35.06 | $34.58 | $34.89 | $30.12 | 91,447 |
2018-03-28 | $34.02 | $34.13 | $33.80 | $33.87 | $29.24 | 145,318 |
2018-03-27 | $34.77 | $34.86 | $34.35 | $34.43 | $29.72 | 231,326 |
2018-03-26 | $34.55 | $34.76 | $34.23 | $34.73 | $29.98 | 334,862 |
2018-03-23 | $34.50 | $34.57 | $33.93 | $33.93 | $29.29 | 157,517 |
2018-03-22 | $35.00 | $35.11 | $34.68 | $34.75 | $30.00 | 117,305 |
2018-03-21 | $35.50 | $35.71 | $35.50 | $35.57 | $30.71 | 62,360 |
2018-03-20 | $35.83 | $35.93 | $35.83 | $35.90 | $30.99 | 29,547 |
2018-03-19 | $35.64 | $35.77 | $35.50 | $35.66 | $30.78 | 82,859 |
2018-03-16 | $35.84 | $35.87 | $35.63 | $35.79 | $30.90 | 46,864 |
2018-03-15 | $36.13 | $36.20 | $36.04 | $36.06 | $31.13 | 25,552 |
2018-03-14 | $35.99 | $36.06 | $35.72 | $35.86 | $30.96 | 129,856 |
2018-03-13 | $36.09 | $36.17 | $35.76 | $35.82 | $30.92 | 100,233 |
2018-03-12 | $36.47 | $36.47 | $36.24 | $36.41 | $31.43 | 95,817 |
2018-03-09 | $36.22 | $36.51 | $36.22 | $36.47 | $31.48 | 51,682 |
2018-03-08 | $35.94 | $36.00 | $35.85 | $36.00 | $31.08 | 33,792 |
2018-03-07 | $35.69 | $35.90 | $35.67 | $35.84 | $30.94 | 139,914 |
2018-03-06 | $35.98 | $36.04 | $35.92 | $36.04 | $31.11 | 43,660 |
2018-03-05 | $35.18 | $35.65 | $35.10 | $35.55 | $30.69 | 47,610 |
2018-03-02 | $34.94 | $35.43 | $34.88 | $35.43 | $30.59 | 61,972 |
2018-03-01 | $35.52 | $35.83 | $35.16 | $35.20 | $30.39 | 57,996 |
2018-02-28 | $35.68 | $35.75 | $35.32 | $35.35 | $30.52 | 69,089 |
2018-02-27 | $36.07 | $36.20 | $35.67 | $35.67 | $30.79 | 243,764 |
2018-02-26 | $36.86 | $37.04 | $36.62 | $37.04 | $31.98 | 94,749 |
2018-02-23 | $36.25 | $36.25 | $36.00 | $36.25 | $31.29 | 70,519 |
2018-02-22 | $36.00 | $36.21 | $35.87 | $35.91 | $31.00 | 100,248 |
2018-02-21 | $35.86 | $36.17 | $35.77 | $35.80 | $30.91 | 55,140 |
2018-02-20 | $35.75 | $35.87 | $35.46 | $35.59 | $30.72 | 133,229 |
2018-02-16 | $36.20 | $36.44 | $36.09 | $36.19 | $31.24 | 197,088 |
2018-02-15 | $36.11 | $36.20 | $35.86 | $36.17 | $31.22 | 121,719 |
2018-02-14 | $34.94 | $35.60 | $34.92 | $35.52 | $30.66 | 87,856 |
2018-02-13 | $34.74 | $35.03 | $34.67 | $34.99 | $30.21 | 240,948 |
2018-02-12 | $34.15 | $35.00 | $34.15 | $34.90 | $30.13 | 747,386 |
2018-02-09 | $33.62 | $33.90 | $32.42 | $33.78 | $29.16 | 513,538 |
2018-02-08 | $35.62 | $35.62 | $34.50 | $34.66 | $29.92 | 304,448 |
2018-02-07 | $36.48 | $36.56 | $35.82 | $35.90 | $30.99 | 261,582 |
2018-02-06 | $37.00 | $37.74 | $36.82 | $37.61 | $32.47 | 194,909 |
2018-02-05 | $38.16 | $38.35 | $37.48 | $37.62 | $32.48 | 176,391 |
2018-02-02 | $38.01 | $38.01 | $37.72 | $37.75 | $32.59 | 139,847 |
2018-02-01 | $37.87 | $37.87 | $37.75 | $37.85 | $32.68 | 101,235 |
2018-01-31 | $38.23 | $38.32 | $38.10 | $38.23 | $33.00 | 191,423 |
2018-01-30 | $37.89 | $37.89 | $37.51 | $37.78 | $32.61 | 181,072 |
2018-01-29 | $38.10 | $38.16 | $37.97 | $38.00 | $32.80 | 329,423 |
2018-01-26 | $39.00 | $39.22 | $39.00 | $39.22 | $33.86 | 451,903 |
2018-01-25 | $38.90 | $38.94 | $38.75 | $38.84 | $33.53 | 373,677 |
2018-01-24 | $38.76 | $39.01 | $38.76 | $38.90 | $33.58 | 311,214 |
2018-01-23 | $38.33 | $38.59 | $38.33 | $38.59 | $33.31 | 92,659 |
2018-01-22 | $38.03 | $38.16 | $38.01 | $38.12 | $32.91 | 77,479 |
2018-01-19 | $37.65 | $37.84 | $37.65 | $37.84 | $32.67 | 25,448 |
2018-01-18 | $37.45 | $37.45 | $37.35 | $37.43 | $32.31 | 25,733 |
2018-01-17 | $37.18 | $37.34 | $37.11 | $37.29 | $32.19 | 41,968 |
2018-01-16 | $37.17 | $37.39 | $37.13 | $37.19 | $32.11 | 158,695 |
2018-01-12 | $36.74 | $36.87 | $36.61 | $36.87 | $31.83 | 60,790 |
2018-01-11 | $36.17 | $36.35 | $36.17 | $36.35 | $31.38 | 81,136 |
2018-01-10 | $36.01 | $36.12 | $36.00 | $36.04 | $31.11 | 26,208 |
2018-01-09 | $35.84 | $35.90 | $35.83 | $35.87 | $30.97 | 34,704 |
2018-01-08 | $35.81 | $35.83 | $35.74 | $35.83 | $30.93 | 32,987 |
2018-01-05 | $35.56 | $35.73 | $35.56 | $35.73 | $30.85 | 28,876 |
2018-01-04 | $35.49 | $35.59 | $35.45 | $35.56 | $30.70 | 39,332 |
2018-01-03 | $35.31 | $35.39 | $35.04 | $35.38 | $30.54 | 100,949 |
2018-01-02 | $35.00 | $35.05 | $34.91 | $35.04 | $30.25 | 38,910 |
2017-12-29 | $34.32 | $34.51 | $34.32 | $34.44 | $29.73 | 23,476 |
2017-12-28 | $34.17 | $34.26 | $34.17 | $34.21 | $29.53 | 16,562 |
2017-12-27 | $33.88 | $33.99 | $33.79 | $33.79 | $29.17 | 39,467 |
2017-12-26 | $34.34 | $34.45 | $34.25 | $34.39 | $29.69 | 27,312 |
2017-12-22 | $34.25 | $34.30 | $34.12 | $34.30 | $29.61 | 24,693 |
2017-12-21 | $34.38 | $34.38 | $34.13 | $34.35 | $29.65 | 45,803 |
2017-12-20 | $34.06 | $34.07 | $33.96 | $34.00 | $29.35 | 28,215 |
2017-12-19 | $34.18 | $34.22 | $33.88 | $33.98 | $29.33 | 62,279 |
2017-12-18 | $33.93 | $33.94 | $33.84 | $33.84 | $28.92 | 45,811 |
2017-12-15 | $33.93 | $33.94 | $33.80 | $33.91 | $28.98 | 37,483 |
2017-12-14 | $34.30 | $34.37 | $34.17 | $34.19 | $29.22 | 31,519 |
2017-12-13 | $34.35 | $34.51 | $34.35 | $34.47 | $29.46 | 26,932 |
2017-12-12 | $34.10 | $34.11 | $34.02 | $34.04 | $29.09 | 29,715 |
2017-12-11 | $34.50 | $34.55 | $34.50 | $34.54 | $29.52 | 18,963 |
2017-12-08 | $34.02 | $34.05 | $34.00 | $34.00 | $29.06 | 24,934 |
2017-12-07 | $33.75 | $33.78 | $33.70 | $33.74 | $28.84 | 51,805 |
2017-12-06 | $33.96 | $34.09 | $33.96 | $34.06 | $29.11 | 77,256 |
2017-12-05 | $34.16 | $34.32 | $34.15 | $34.18 | $29.21 | 37,443 |
2017-12-04 | $34.28 | $34.31 | $34.10 | $34.11 | $29.15 | 34,224 |
2017-12-01 | $34.01 | $34.04 | $33.67 | $33.92 | $28.99 | 125,872 |
2017-11-30 | $34.21 | $34.33 | $34.21 | $34.23 | $29.25 | 43,880 |
2017-11-29 | $34.60 | $34.60 | $34.41 | $34.45 | $29.44 | 69,059 |
2017-11-28 | $34.59 | $34.69 | $34.59 | $34.67 | $29.63 | 39,543 |
2017-11-27 | $34.50 | $34.50 | $34.20 | $34.43 | $29.43 | 93,076 |
2017-11-24 | $35.10 | $35.10 | $35.00 | $35.05 | $29.96 | 32,579 |
2017-11-22 | $36.02 | $36.08 | $35.95 | $36.01 | $30.78 | 552,726 |
2017-11-21 | $36.07 | $36.13 | $35.83 | $36.11 | $30.86 | 30,713 |
2017-11-20 | $35.23 | $35.34 | $35.23 | $35.34 | $30.20 | 34,916 |
2017-11-17 | $35.16 | $35.16 | $35.09 | $35.12 | $30.02 | 37,486 |
2017-11-16 | $35.16 | $35.27 | $35.16 | $35.22 | $30.10 | 43,123 |
2017-11-15 | $35.00 | $35.03 | $34.69 | $34.86 | $29.79 | 46,230 |
2017-11-14 | $35.17 | $35.17 | $35.05 | $35.11 | $30.01 | 65,438 |
2017-11-13 | $35.36 | $35.45 | $35.36 | $35.40 | $30.25 | 19,068 |
2017-11-10 | $35.25 | $35.36 | $35.25 | $35.36 | $30.22 | 41,986 |
2017-11-09 | $34.96 | $34.99 | $34.86 | $34.93 | $29.85 | 21,548 |
2017-11-08 | $34.84 | $34.84 | $34.69 | $34.80 | $29.74 | 84,172 |
2017-11-07 | $34.89 | $34.91 | $34.81 | $34.89 | $29.82 | 58,198 |
2017-11-06 | $34.50 | $34.71 | $34.49 | $34.67 | $29.63 | 28,833 |
2017-11-03 | $34.39 | $34.39 | $34.17 | $34.25 | $29.27 | 43,765 |
2017-11-02 | $34.50 | $34.50 | $34.40 | $34.42 | $29.42 | 17,029 |
2017-11-01 | $34.30 | $34.57 | $34.19 | $34.55 | $29.53 | 91,335 |
2017-10-31 | $34.36 | $34.36 | $34.16 | $34.29 | $29.31 | 40,413 |
2017-10-30 | $34.16 | $34.18 | $34.12 | $34.16 | $29.20 | 34,346 |
2017-10-27 | $34.34 | $34.50 | $34.34 | $34.49 | $29.48 | 32,761 |
2017-10-26 | $34.31 | $34.31 | $34.23 | $34.28 | $29.30 | 26,571 |
2017-10-25 | $34.15 | $34.20 | $33.92 | $34.12 | $29.16 | 74,484 |
2017-10-24 | $33.92 | $34.01 | $33.91 | $34.01 | $29.07 | 67,725 |
2017-10-23 | $33.84 | $33.84 | $33.67 | $33.73 | $28.83 | 52,125 |
2017-10-20 | $33.86 | $33.96 | $33.85 | $33.96 | $29.02 | 36,240 |
2017-10-19 | $33.84 | $33.85 | $33.74 | $33.76 | $28.85 | 76,869 |
2017-10-18 | $34.10 | $34.15 | $34.01 | $34.13 | $29.17 | 83,832 |
2017-10-17 | $34.01 | $34.01 | $33.86 | $33.92 | $28.99 | 91,863 |
2017-10-16 | $34.23 | $34.33 | $34.11 | $34.15 | $29.18 | 88,633 |
2017-10-13 | $34.32 | $34.45 | $34.29 | $34.45 | $29.44 | 91,563 |
2017-10-12 | $34.18 | $34.23 | $34.11 | $34.22 | $29.25 | 34,153 |
2017-10-11 | $34.08 | $34.14 | $34.03 | $34.14 | $29.17 | 36,266 |
2017-10-10 | $33.95 | $34.16 | $33.95 | $34.15 | $29.18 | 29,914 |
2017-10-09 | $33.80 | $33.83 | $33.56 | $33.82 | $28.90 | 40,498 |
2017-10-06 | $34.15 | $34.21 | $34.07 | $34.20 | $29.23 | 20,947 |
2017-10-05 | $34.12 | $34.32 | $34.12 | $34.30 | $29.31 | 47,218 |
2017-10-04 | $34.12 | $34.13 | $34.06 | $34.11 | $29.16 | 25,174 |
2017-10-03 | $33.85 | $34.01 | $33.85 | $34.01 | $29.07 | 58,631 |
2017-10-02 | $33.32 | $33.38 | $33.30 | $33.30 | $28.46 | 25,463 |
2017-09-29 | $33.16 | $33.25 | $33.13 | $33.20 | $28.37 | 73,094 |
2017-09-28 | $32.96 | $33.08 | $32.96 | $33.05 | $28.25 | 92,069 |
2017-09-27 | $33.15 | $33.15 | $32.97 | $33.09 | $28.28 | 54,408 |
2017-09-26 | $33.21 | $33.21 | $33.01 | $33.03 | $28.23 | 50,709 |
2017-09-25 | $32.96 | $33.08 | $32.89 | $33.06 | $28.25 | 121,523 |
2017-09-22 | $33.40 | $33.45 | $33.37 | $33.45 | $28.59 | 51,677 |
2017-09-21 | $33.68 | $33.68 | $33.46 | $33.55 | $28.67 | 164,318 |
2017-09-20 | $33.69 | $33.85 | $33.66 | $33.73 | $28.83 | 38,442 |
2017-09-19 | $33.50 | $33.53 | $33.36 | $33.53 | $28.66 | 86,192 |
2017-09-18 | $33.68 | $33.68 | $33.65 | $33.67 | $28.78 | 22,325 |
2017-09-15 | $33.74 | $33.74 | $33.64 | $33.68 | $28.78 | 27,996 |
2017-09-14 | $33.65 | $33.67 | $33.58 | $33.67 | $28.78 | 24,033 |
2017-09-13 | $33.85 | $33.89 | $33.77 | $33.79 | $28.88 | 21,056 |
2017-09-12 | $33.94 | $33.95 | $33.82 | $33.84 | $28.92 | 26,562 |
2017-09-11 | $33.83 | $33.85 | $33.77 | $33.84 | $28.92 | 43,149 |
2017-09-08 | $33.95 | $33.99 | $33.82 | $33.83 | $28.91 | 33,671 |
2017-09-07 | $33.89 | $33.98 | $33.86 | $33.96 | $29.02 | 39,853 |
2017-09-06 | $33.83 | $33.90 | $33.81 | $33.88 | $28.96 | 39,021 |
2017-09-05 | $33.80 | $33.87 | $33.69 | $33.75 | $28.84 | 77,252 |
2017-09-01 | $33.61 | $33.67 | $33.56 | $33.66 | $28.77 | 40,763 |
2017-08-31 | $33.25 | $33.32 | $33.10 | $33.31 | $28.47 | 67,224 |
2017-08-30 | $33.28 | $33.33 | $33.25 | $33.32 | $28.48 | 33,916 |
2017-08-29 | $33.22 | $33.26 | $32.96 | $33.26 | $28.43 | 61,655 |
2017-08-28 | $33.14 | $33.28 | $33.14 | $33.27 | $28.43 | 73,860 |
2017-08-25 | $32.73 | $32.77 | $32.67 | $32.72 | $27.96 | 88,314 |
2017-08-24 | $31.93 | $32.01 | $31.85 | $31.96 | $27.31 | 44,787 |
2017-08-23 | $32.21 | $32.21 | $32.17 | $32.18 | $27.50 | 19,787 |
2017-08-22 | $32.16 | $32.28 | $32.16 | $32.22 | $27.54 | 24,976 |
2017-08-21 | $32.01 | $32.14 | $32.01 | $32.12 | $27.45 | 36,524 |
2017-08-18 | $31.81 | $31.91 | $31.81 | $31.87 | $27.24 | 36,255 |
2017-08-17 | $31.85 | $31.92 | $31.66 | $31.66 | $27.06 | 68,470 |
2017-08-16 | $31.65 | $31.77 | $31.64 | $31.77 | $27.15 | 67,237 |
2017-08-15 | $31.63 | $31.63 | $31.55 | $31.58 | $26.99 | 40,969 |
2017-08-14 | $31.67 | $31.67 | $31.57 | $31.61 | $27.02 | 93,087 |
2017-08-11 | $31.30 | $31.34 | $31.15 | $31.16 | $26.63 | 159,391 |
2017-08-10 | $32.05 | $32.10 | $31.70 | $31.70 | $27.09 | 136,492 |
2017-08-09 | $32.02 | $32.15 | $32.02 | $32.13 | $27.46 | 73,843 |
2017-08-08 | $32.02 | $32.13 | $32.02 | $32.10 | $27.43 | 72,970 |
2017-08-07 | $31.82 | $31.95 | $31.82 | $31.94 | $27.30 | 54,166 |
2017-08-04 | $31.76 | $31.76 | $31.67 | $31.75 | $27.14 | 199,181 |
2017-08-03 | $31.95 | $31.95 | $31.83 | $31.92 | $27.28 | 92,942 |
2017-08-02 | $32.17 | $32.17 | $32.08 | $32.12 | $27.45 | 52,846 |
2017-08-01 | $32.26 | $32.27 | $32.16 | $32.23 | $27.55 | 62,592 |
2017-07-31 | $31.92 | $32.06 | $31.92 | $32.03 | $27.37 | 46,248 |
2017-07-28 | $31.55 | $31.80 | $31.55 | $31.79 | $27.17 | 59,560 |
2017-07-27 | $31.64 | $31.64 | $31.52 | $31.54 | $26.96 | 55,109 |
2017-07-26 | $31.60 | $31.62 | $31.52 | $31.60 | $27.01 | 61,796 |
2017-07-25 | $31.75 | $31.75 | $31.66 | $31.67 | $27.07 | 66,136 |
2017-07-24 | $31.82 | $31.89 | $31.79 | $31.85 | $27.22 | 58,829 |
2017-07-21 | $31.71 | $31.71 | $31.58 | $31.65 | $27.05 | 52,000 |
2017-07-20 | $31.68 | $31.72 | $31.65 | $31.70 | $27.09 | 46,990 |
2017-07-19 | $31.47 | $31.58 | $31.47 | $31.58 | $26.99 | 51,877 |
2017-07-18 | $30.96 | $30.96 | $30.89 | $30.96 | $26.46 | 37,242 |
2017-07-17 | $30.90 | $30.91 | $30.79 | $30.80 | $26.32 | 128,380 |
2017-07-14 | $31.31 | $31.36 | $31.28 | $31.36 | $26.80 | 61,417 |
2017-07-13 | $31.00 | $31.09 | $30.99 | $31.09 | $26.57 | 66,336 |
2017-07-12 | $30.90 | $30.92 | $30.82 | $30.90 | $26.41 | 43,710 |
2017-07-11 | $30.82 | $30.84 | $30.76 | $30.79 | $26.31 | 105,573 |
2017-07-10 | $30.67 | $30.77 | $30.67 | $30.77 | $26.30 | 58,370 |
2017-07-07 | $30.63 | $30.72 | $30.63 | $30.67 | $26.21 | 54,272 |
2017-07-06 | $30.64 | $30.68 | $30.52 | $30.54 | $26.10 | 74,072 |
2017-07-05 | $30.65 | $30.71 | $30.56 | $30.65 | $26.20 | 106,349 |
2017-07-03 | $30.68 | $30.75 | $30.55 | $30.56 | $26.12 | 64,403 |
2017-06-30 | $30.53 | $30.73 | $30.53 | $30.69 | $26.23 | 76,972 |
2017-06-29 | $30.50 | $30.53 | $30.31 | $30.39 | $25.97 | 111,366 |
2017-06-28 | $30.42 | $30.45 | $30.37 | $30.44 | $26.02 | 127,725 |
2017-06-27 | $30.54 | $30.54 | $30.42 | $30.42 | $26.00 | 129,722 |
2017-06-26 | $30.31 | $30.50 | $30.30 | $30.43 | $26.01 | 291,712 |
2017-06-23 | $29.90 | $29.97 | $29.82 | $29.94 | $25.59 | 412,441 |
2017-06-22 | $29.69 | $29.72 | $29.66 | $29.69 | $25.37 | 165,524 |
2017-06-21 | $29.74 | $29.76 | $29.65 | $29.66 | $25.35 | 248,227 |
2017-06-20 | $29.46 | $29.49 | $29.37 | $29.40 | $25.13 | 583,719 |
2017-06-19 | $29.53 | $29.59 | $29.48 | $29.54 | $25.25 | 387,437 |
2017-06-16 | $29.38 | $29.39 | $29.24 | $29.28 | $25.02 | 247,252 |
2017-06-15 | $29.39 | $29.42 | $29.32 | $29.41 | $25.14 | 96,564 |
2017-06-14 | $29.56 | $29.61 | $29.44 | $29.48 | $25.20 | 102,097 |
2017-06-13 | $29.65 | $29.71 | $29.62 | $29.66 | $25.35 | 80,371 |
2017-06-12 | $29.66 | $29.66 | $29.50 | $29.55 | $25.26 | 104,088 |
2017-06-09 | $29.82 | $29.82 | $29.61 | $29.68 | $25.37 | 245,146 |
2017-06-08 | $29.63 | $29.63 | $29.51 | $29.56 | $25.26 | 369,392 |
2017-06-07 | $29.45 | $29.45 | $29.34 | $29.38 | $25.11 | 99,088 |
2017-06-06 | $29.00 | $29.06 | $28.86 | $29.06 | $24.84 | 74,998 |
2017-06-05 | $28.87 | $28.87 | $28.73 | $28.74 | $24.56 | 55,812 |
2017-06-02 | $28.90 | $28.92 | $28.81 | $28.86 | $24.67 | 86,090 |
2017-06-01 | $28.88 | $28.95 | $28.87 | $28.93 | $24.72 | 77,056 |
2017-05-31 | $28.92 | $28.93 | $28.82 | $28.83 | $24.64 | 83,414 |
2017-05-30 | $28.74 | $28.81 | $28.68 | $28.71 | $24.54 | 105,578 |
2017-05-26 | $28.78 | $28.80 | $28.60 | $28.67 | $24.50 | 368,753 |
2017-05-25 | $28.38 | $28.63 | $28.37 | $28.60 | $24.44 | 85,558 |
2017-05-24 | $27.90 | $27.98 | $27.68 | $27.96 | $23.89 | 40,689 |
2017-05-23 | $27.91 | $27.99 | $27.91 | $27.98 | $23.91 | 58,246 |
2017-05-22 | $28.01 | $28.02 | $27.95 | $27.95 | $23.89 | 78,275 |
2017-05-19 | $27.94 | $28.06 | $27.93 | $28.03 | $23.96 | 44,856 |
2017-05-18 | $28.30 | $28.33 | $27.83 | $27.84 | $23.79 | 79,768 |
2017-05-17 | $28.06 | $28.07 | $27.97 | $27.97 | $23.90 | 69,320 |
2017-05-16 | $28.12 | $28.20 | $28.03 | $28.09 | $24.01 | 124,404 |
2017-05-15 | $27.78 | $27.86 | $27.78 | $27.80 | $23.76 | 150,041 |
2017-05-12 | $27.68 | $27.68 | $27.54 | $27.67 | $23.65 | 191,219 |
2017-05-11 | $27.46 | $27.46 | $27.36 | $27.41 | $23.43 | 135,706 |
2017-05-10 | $27.40 | $27.41 | $27.31 | $27.32 | $23.34 | 179,987 |
2017-05-09 | $27.59 | $27.59 | $27.45 | $27.50 | $23.50 | 243,765 |
2017-05-08 | $27.61 | $27.61 | $27.37 | $27.39 | $23.41 | 312,965 |
2017-05-05 | $27.81 | $27.87 | $27.67 | $27.68 | $23.66 | 248,025 |
2017-05-04 | $27.99 | $28.30 | $27.93 | $27.97 | $23.90 | 776,543 |
2017-05-03 | $28.21 | $28.22 | $28.12 | $28.13 | $24.04 | 215,153 |
2017-05-02 | $28.28 | $28.28 | $28.18 | $28.19 | $24.09 | 60,739 |
2017-05-01 | $28.25 | $28.35 | $28.20 | $28.32 | $24.20 | 66,138 |
2017-04-28 | $28.19 | $28.20 | $28.11 | $28.18 | $24.08 | 68,463 |
2017-04-27 | $28.29 | $28.29 | $28.19 | $28.19 | $24.09 | 47,103 |
2017-04-26 | $28.30 | $28.34 | $28.28 | $28.29 | $24.18 | 12,526 |
2017-04-25 | $28.31 | $28.42 | $28.30 | $28.30 | $24.19 | 38,479 |
2017-04-24 | $28.45 | $28.45 | $28.22 | $28.23 | $24.13 | 51,892 |
2017-04-21 | $28.67 | $28.67 | $28.50 | $28.54 | $24.39 | 14,744 |
2017-04-20 | $28.43 | $28.68 | $28.43 | $28.64 | $24.48 | 11,979 |
2017-04-19 | $28.50 | $28.50 | $28.31 | $28.31 | $24.20 | 77,268 |
2017-04-18 | $28.72 | $28.72 | $28.53 | $28.53 | $24.38 | 47,941 |
2017-04-17 | $28.96 | $28.96 | $28.74 | $28.74 | $24.56 | 64,888 |
2017-04-13 | $29.07 | $29.07 | $28.96 | $28.96 | $24.75 | 47,745 |
2017-04-12 | $29.08 | $29.08 | $28.94 | $28.95 | $24.74 | 24,361 |
2017-04-11 | $29.00 | $29.11 | $29.00 | $29.06 | $24.84 | 26,925 |
2017-04-10 | $29.06 | $29.06 | $28.85 | $28.85 | $24.66 | 68,680 |
2017-04-07 | $29.17 | $29.17 | $29.08 | $29.08 | $24.85 | 37,948 |
2017-04-06 | $29.14 | $29.14 | $29.08 | $29.09 | $24.86 | 36,193 |
2017-04-05 | $29.20 | $29.23 | $29.06 | $29.08 | $24.85 | 55,380 |
2017-04-04 | $28.85 | $28.85 | $28.77 | $28.83 | $24.64 | 51,357 |
2017-04-03 | $28.91 | $28.91 | $28.75 | $28.81 | $24.62 | 65,217 |
2017-03-31 | $28.80 | $28.80 | $28.66 | $28.74 | $24.56 | 105,479 |
2017-03-30 | $28.75 | $28.75 | $28.54 | $28.57 | $24.41 | 59,539 |
2017-03-29 | $28.83 | $28.84 | $28.76 | $28.84 | $24.65 | 21,080 |
2017-03-28 | $28.94 | $28.94 | $28.78 | $28.84 | $24.65 | 28,705 |
2017-03-27 | $28.99 | $29.03 | $28.93 | $29.02 | $24.80 | 27,054 |
2017-03-24 | $28.95 | $28.97 | $28.85 | $28.94 | $24.73 | 37,509 |
2017-03-23 | $28.85 | $28.85 | $28.68 | $28.70 | $24.53 | 24,304 |
2017-03-22 | $28.62 | $28.73 | $28.62 | $28.70 | $24.52 | 25,301 |
2017-03-21 | $28.78 | $28.78 | $28.65 | $28.65 | $24.49 | 34,303 |
2017-03-20 | $28.73 | $28.73 | $28.58 | $28.61 | $24.45 | 47,528 |
2017-03-17 | $28.85 | $28.85 | $28.60 | $28.62 | $24.46 | 88,515 |
2017-03-16 | $29.10 | $29.10 | $28.96 | $29.08 | $24.85 | 98,866 |
2017-03-15 | $28.68 | $29.03 | $28.59 | $28.96 | $24.75 | 83,685 |
2017-03-14 | $28.66 | $28.66 | $28.56 | $28.60 | $24.44 | 85,842 |
2017-03-13 | $28.70 | $28.75 | $28.55 | $28.64 | $24.48 | 92,658 |
2017-03-10 | $28.50 | $28.50 | $28.36 | $28.43 | $24.30 | 73,966 |
2017-03-09 | $28.48 | $28.48 | $28.26 | $28.33 | $24.21 | 66,569 |
2017-03-08 | $28.65 | $28.65 | $28.48 | $28.49 | $24.35 | 70,177 |
2017-03-07 | $28.72 | $28.72 | $28.60 | $28.65 | $24.49 | 33,064 |
2017-03-06 | $28.71 | $28.71 | $28.55 | $28.60 | $24.44 | 38,967 |
2017-03-03 | $28.63 | $28.63 | $28.47 | $28.50 | $24.36 | 52,536 |
2017-03-02 | $28.68 | $28.68 | $28.46 | $28.46 | $24.32 | 62,118 |
2017-03-01 | $28.95 | $28.95 | $28.82 | $28.92 | $24.72 | 27,936 |
2017-02-28 | $28.90 | $28.90 | $28.77 | $28.84 | $24.65 | 32,930 |
2017-02-27 | $28.92 | $28.92 | $28.71 | $28.76 | $24.58 | 45,824 |
2017-02-24 | $29.05 | $29.05 | $28.95 | $28.97 | $24.76 | 48,849 |
2017-02-23 | $29.07 | $29.07 | $28.95 | $29.04 | $24.81 | 58,438 |
2017-02-22 | $29.14 | $29.20 | $29.05 | $29.17 | $24.93 | 164,170 |
2017-02-21 | $29.17 | $29.17 | $29.00 | $29.09 | $24.86 | 246,513 |
2017-02-17 | $28.15 | $28.15 | $28.07 | $28.11 | $24.02 | 6,789 |
2017-02-16 | $28.14 | $28.31 | $28.14 | $28.30 | $24.19 | 6,612 |
2017-02-15 | $28.05 | $28.19 | $28.05 | $28.17 | $24.08 | 5,925 |
2017-02-14 | $28.26 | $28.26 | $28.18 | $28.24 | $24.14 | 5,392 |
2017-02-13 | $28.20 | $28.24 | $28.17 | $28.21 | $24.11 | 10,849 |
2017-02-10 | $27.97 | $28.08 | $27.97 | $28.08 | $24.00 | 11,578 |
2017-02-09 | $27.90 | $27.93 | $27.89 | $27.92 | $23.86 | 17,105 |
2017-02-08 | $27.86 | $27.86 | $27.66 | $27.84 | $23.79 | 41,700 |
2017-02-07 | $27.57 | $27.75 | $27.57 | $27.61 | $23.60 | 14,192 |
2017-02-06 | $27.80 | $27.90 | $27.78 | $27.86 | $23.81 | 17,254 |
2017-02-03 | $27.85 | $27.96 | $27.85 | $27.92 | $23.86 | 9,200 |
2017-02-02 | $27.86 | $28.06 | $27.86 | $28.02 | $23.95 | 14,845 |
2017-02-01 | $27.93 | $28.01 | $27.93 | $28.00 | $23.93 | 6,025 |
2017-01-31 | $27.99 | $28.00 | $27.98 | $27.98 | $23.91 | 6,710 |
2017-01-30 | $27.88 | $27.99 | $27.88 | $27.98 | $23.91 | 6,095 |
2017-01-27 | $27.98 | $27.98 | $27.84 | $27.88 | $23.83 | 4,665 |
2017-01-26 | $27.87 | $27.89 | $27.80 | $27.81 | $23.77 | 9,229 |
2017-01-25 | $27.72 | $27.87 | $27.72 | $27.87 | $23.82 | 6,238 |
2017-01-24 | $27.76 | $27.83 | $27.76 | $27.81 | $23.77 | 3,536 |
2017-01-23 | $27.53 | $27.79 | $27.53 | $27.76 | $23.73 | 10,996 |
2017-01-20 | $27.34 | $27.63 | $27.34 | $27.61 | $23.60 | 11,932 |
2017-01-19 | $27.40 | $27.40 | $27.26 | $27.32 | $23.35 | 15,317 |
2017-01-18 | $27.42 | $27.59 | $27.42 | $27.47 | $23.48 | 7,057 |
2017-01-17 | $27.44 | $27.53 | $27.44 | $27.47 | $23.48 | 12,158 |
2017-01-13 | $27.25 | $27.41 | $27.25 | $27.39 | $23.41 | 7,222 |
2017-01-12 | $27.28 | $27.37 | $27.14 | $27.33 | $23.36 | 12,157 |
2017-01-11 | $27.16 | $27.33 | $27.10 | $27.32 | $23.35 | 21,323 |
2017-01-10 | $27.34 | $27.60 | $27.34 | $27.52 | $23.52 | 44,883 |
2017-01-09 | $27.46 | $27.60 | $27.44 | $27.52 | $23.52 | 51,310 |
2017-01-06 | $27.69 | $27.86 | $27.40 | $27.47 | $23.48 | 201,050 |
2017-01-05 | $27.91 | $28.22 | $27.91 | $28.20 | $24.10 | 7,246 |
2017-01-04 | $27.56 | $27.92 | $27.56 | $27.91 | $23.85 | 5,834 |
2017-01-03 | $26.95 | $27.13 | $26.95 | $27.13 | $23.19 | 5,916 |
2016-12-30 | $26.80 | $26.80 | $26.75 | $26.75 | $22.86 | 6,450 |
2016-12-29 | $26.84 | $26.84 | $26.76 | $26.78 | $22.89 | 10,463 |
2016-12-28 | $26.90 | $26.95 | $26.55 | $26.77 | $22.87 | 11,687 |
2016-12-27 | $27.01 | $27.07 | $27.00 | $27.00 | $23.08 | 23,160 |
2016-12-23 | $27.09 | $27.09 | $26.93 | $26.95 | $23.03 | 14,175 |
2016-12-22 | $27.20 | $27.20 | $27.15 | $27.18 | $23.23 | 5,054 |
2016-12-21 | $27.15 | $27.32 | $27.15 | $27.29 | $23.32 | 6,164 |
2016-12-20 | $27.16 | $27.16 | $26.90 | $26.93 | $23.02 | 8,471 |
2016-12-19 | $27.47 | $27.90 | $27.47 | $27.60 | $23.19 | 13,829 |
2016-12-16 | $27.73 | $27.75 | $27.44 | $27.63 | $23.22 | 9,116 |
2016-12-15 | $27.71 | $27.81 | $27.70 | $27.75 | $23.31 | 15,470 |
2016-12-14 | $28.27 | $28.27 | $27.96 | $28.02 | $23.54 | 9,252 |
2016-12-13 | $28.20 | $28.34 | $28.20 | $28.34 | $23.81 | 4,967 |
2016-12-12 | $28.40 | $28.40 | $28.12 | $28.20 | $23.70 | 11,225 |
2016-12-09 | $29.24 | $29.24 | $29.10 | $29.12 | $24.47 | 5,574 |
2016-12-08 | $29.13 | $29.13 | $29.03 | $29.05 | $24.41 | 3,188 |
2016-12-07 | $29.10 | $29.26 | $29.09 | $29.26 | $24.58 | 4,915 |
2016-12-06 | $29.20 | $29.20 | $29.07 | $29.09 | $24.44 | 9,751 |
2016-12-05 | $29.20 | $29.27 | $29.18 | $29.23 | $24.56 | 7,967 |
2016-12-02 | $29.64 | $29.64 | $29.53 | $29.57 | $24.85 | 6,301 |
2016-12-01 | $29.72 | $29.83 | $29.72 | $29.81 | $25.05 | 2,649 |
2016-11-30 | $29.64 | $29.64 | $29.50 | $29.52 | $24.81 | 2,077 |
2016-11-29 | $29.57 | $29.98 | $29.57 | $29.78 | $25.02 | 7,512 |
2016-11-28 | $29.29 | $29.45 | $29.29 | $29.38 | $24.69 | 6,127 |
2016-11-25 | $29.25 | $29.33 | $29.25 | $29.29 | $24.61 | 4,244 |
2016-11-23 | $28.94 | $28.99 | $28.93 | $28.94 | $24.32 | 6,795 |
2016-11-22 | $29.15 | $29.18 | $29.11 | $29.17 | $24.51 | 4,022 |
2016-11-21 | $28.98 | $29.01 | $28.95 | $29.00 | $24.37 | 3,868 |
2016-11-18 | $28.80 | $28.83 | $28.79 | $28.80 | $24.20 | 2,204 |
2016-11-17 | $29.11 | $29.14 | $29.04 | $29.04 | $24.40 | 8,431 |
2016-11-16 | $28.74 | $28.98 | $28.74 | $28.94 | $24.32 | 3,267 |
2016-11-15 | $29.00 | $29.02 | $28.98 | $29.02 | $24.39 | 4,264 |
2016-11-14 | $28.96 | $29.15 | $28.93 | $29.08 | $24.44 | 10,563 |
2016-11-11 | $28.89 | $29.08 | $28.89 | $29.04 | $24.40 | 11,134 |
2016-11-10 | $28.92 | $29.00 | $28.67 | $28.76 | $24.17 | 10,604 |
2016-11-09 | $28.94 | $29.06 | $28.77 | $28.83 | $24.23 | 7,868 |
2016-11-08 | $29.03 | $29.26 | $29.03 | $29.21 | $24.55 | 5,829 |
2016-11-07 | $29.00 | $29.12 | $29.00 | $29.09 | $24.44 | 11,388 |
2016-11-04 | $29.06 | $29.07 | $29.01 | $29.01 | $24.37 | 5,360 |
2016-11-03 | $28.96 | $29.13 | $28.96 | $29.07 | $24.43 | 8,271 |
2016-11-02 | $28.87 | $29.06 | $28.87 | $28.87 | $24.26 | 5,155 |
2016-11-01 | $29.10 | $29.10 | $28.95 | $29.02 | $24.39 | 7,044 |
2016-10-31 | $29.07 | $29.07 | $28.87 | $28.91 | $24.29 | 5,156 |
2016-10-28 | $29.00 | $29.03 | $28.94 | $28.96 | $24.34 | 3,108 |
2016-10-27 | $29.10 | $29.10 | $29.02 | $29.04 | $24.40 | 2,356 |
2016-10-26 | $29.15 | $29.20 | $29.15 | $29.18 | $24.52 | 2,399 |
2016-10-25 | $29.30 | $29.30 | $29.24 | $29.28 | $24.60 | 2,189 |
2016-10-24 | $29.32 | $29.41 | $29.32 | $29.38 | $24.68 | 3,904 |
2016-10-21 | $29.04 | $29.06 | $29.01 | $29.06 | $24.42 | 1,726 |
2016-10-20 | $29.13 | $29.30 | $29.04 | $29.07 | $24.43 | 3,164 |
2016-10-19 | $29.15 | $29.22 | $29.11 | $29.20 | $24.54 | 11,411 |
2016-10-18 | $29.37 | $29.40 | $29.20 | $29.20 | $24.54 | 13,092 |
2016-10-17 | $29.08 | $29.08 | $28.77 | $28.78 | $24.18 | 18,096 |
2016-10-14 | $29.15 | $29.25 | $29.15 | $29.18 | $24.52 | 12,073 |
2016-10-13 | $29.00 | $29.10 | $28.95 | $29.05 | $24.41 | 15,933 |
2016-10-12 | $29.11 | $29.15 | $29.11 | $29.13 | $24.48 | 4,698 |
2016-10-11 | $29.17 | $29.19 | $29.11 | $29.12 | $24.47 | 9,877 |
2016-10-10 | $29.22 | $29.22 | $29.13 | $29.15 | $24.49 | 10,168 |
2016-10-07 | $29.17 | $29.17 | $28.98 | $29.07 | $24.43 | 9,253 |
2016-10-06 | $28.98 | $29.10 | $28.97 | $29.09 | $24.44 | 16,555 |
2016-10-05 | $28.95 | $29.01 | $28.92 | $28.98 | $24.35 | 7,869 |
2016-10-04 | $29.04 | $29.04 | $28.87 | $28.93 | $24.31 | 15,784 |
2016-10-03 | $29.00 | $29.00 | $28.88 | $28.98 | $24.35 | 10,227 |
2016-09-30 | $29.20 | $29.20 | $28.94 | $29.06 | $24.42 | 30,769 |
2016-09-29 | $29.05 | $29.05 | $28.70 | $28.76 | $24.17 | 17,825 |
2016-09-28 | $28.77 | $28.86 | $28.72 | $28.86 | $24.25 | 28,981 |
2016-09-27 | $28.60 | $28.69 | $28.60 | $28.69 | $24.11 | 14,847 |
2016-09-26 | $28.85 | $28.85 | $28.45 | $28.50 | $23.95 | 58,577 |
2016-09-23 | $29.24 | $29.24 | $29.08 | $29.10 | $24.45 | 38,873 |
2016-09-22 | $29.41 | $29.46 | $29.33 | $29.40 | $24.70 | 57,876 |
2016-09-21 | $29.08 | $29.37 | $29.02 | $29.28 | $24.60 | 65,106 |
2016-09-20 | $29.14 | $29.14 | $29.00 | $29.02 | $24.39 | 44,941 |
2016-09-19 | $29.23 | $29.29 | $29.12 | $29.15 | $24.49 | 106,766 |
2016-09-16 | $29.09 | $29.16 | $28.95 | $29.07 | $24.43 | 86,411 |
2016-09-15 | $29.04 | $29.14 | $28.90 | $29.08 | $24.44 | 153,481 |
2016-09-14 | $28.69 | $28.80 | $28.69 | $28.73 | $24.15 | 10,150 |
2016-09-13 | $28.83 | $28.83 | $28.69 | $28.74 | $24.15 | 6,003 |
2016-09-12 | $28.83 | $29.03 | $28.75 | $29.01 | $24.38 | 5,520 |
2016-09-09 | $29.30 | $29.30 | $29.10 | $29.12 | $24.47 | 5,169 |
2016-09-08 | $29.67 | $29.67 | $29.63 | $29.64 | $24.91 | 2,851 |
2016-09-07 | $29.70 | $29.73 | $29.68 | $29.70 | $24.96 | 3,062 |
2016-09-06 | $29.70 | $29.75 | $29.66 | $29.75 | $25.00 | 7,058 |
2016-09-02 | $29.66 | $29.66 | $29.45 | $29.48 | $24.77 | 5,345 |
2016-09-01 | $29.45 | $29.45 | $29.33 | $29.33 | $24.65 | 2,980 |
2016-08-31 | $29.56 | $29.61 | $29.53 | $29.57 | $24.85 | 2,799 |
2016-08-30 | $29.49 | $29.49 | $29.43 | $29.45 | $24.75 | 3,343 |
2016-08-29 | $29.47 | $29.49 | $29.47 | $29.49 | $24.78 | 275 |
2016-08-26 | $29.41 | $29.57 | $29.35 | $29.45 | $24.75 | 3,601 |
2016-08-25 | $29.47 | $29.49 | $29.43 | $29.49 | $24.78 | 2,366 |
2016-08-24 | $29.85 | $29.85 | $29.70 | $29.70 | $24.96 | 6,728 |
2016-08-23 | $29.86 | $29.86 | $29.83 | $29.84 | $25.07 | 1,484 |
2016-08-22 | $29.88 | $29.88 | $29.78 | $29.82 | $25.06 | 3,207 |
2016-08-19 | $30.05 | $30.09 | $29.99 | $30.06 | $25.26 | 3,177 |
2016-08-18 | $30.13 | $30.15 | $30.12 | $30.15 | $25.34 | 4,798 |
2016-08-17 | $30.22 | $30.24 | $30.07 | $30.18 | $25.36 | 1,876 |
2016-08-16 | $30.43 | $30.44 | $30.35 | $30.44 | $25.58 | 4,346 |
2016-08-15 | $30.40 | $30.55 | $30.40 | $30.55 | $25.67 | 5,913 |
2016-08-12 | $29.54 | $29.54 | $29.52 | $29.52 | $24.81 | 1,127 |
2016-08-11 | $29.06 | $29.11 | $29.02 | $29.09 | $24.44 | 7,088 |
2016-08-10 | $29.22 | $29.22 | $29.13 | $29.15 | $24.49 | 4,304 |
2016-08-09 | $29.50 | $29.50 | $29.25 | $29.28 | $24.61 | 3,180 |
2016-08-08 | $29.03 | $29.04 | $29.00 | $29.00 | $24.37 | 4,276 |
2016-08-05 | $28.81 | $28.87 | $28.77 | $28.84 | $24.23 | 14,000 |
2016-08-04 | $28.77 | $28.81 | $28.77 | $28.79 | $24.19 | 1,163 |
2016-08-03 | $28.69 | $28.75 | $28.69 | $28.75 | $24.16 | 1,849 |
2016-08-02 | $28.61 | $28.61 | $28.54 | $28.61 | $24.04 | 3,253 |
2016-08-01 | $28.53 | $28.54 | $28.43 | $28.45 | $23.91 | 30,535 |
2016-07-29 | $28.72 | $28.85 | $28.72 | $28.80 | $24.20 | 9,937 |
2016-07-28 | $28.83 | $28.99 | $28.83 | $28.99 | $24.36 | 11,141 |
2016-07-27 | $28.90 | $28.91 | $28.70 | $28.84 | $24.23 | 20,695 |
2016-07-26 | $29.25 | $29.33 | $29.25 | $29.33 | $24.65 | 7,166 |
2016-07-25 | $29.00 | $29.02 | $28.95 | $28.99 | $24.36 | 13,249 |
2016-07-22 | $28.96 | $29.08 | $28.93 | $29.00 | $24.37 | 2,181 |
2016-07-21 | $29.14 | $29.15 | $29.06 | $29.07 | $24.43 | 8,401 |
2016-07-20 | $29.03 | $29.08 | $29.00 | $29.08 | $24.44 | 11,234 |
2016-07-19 | $28.96 | $29.00 | $28.91 | $28.98 | $24.35 | 23,622 |
2016-07-18 | $28.98 | $29.04 | $28.87 | $28.97 | $24.34 | 21,206 |
2016-07-15 | $29.16 | $29.23 | $29.12 | $29.21 | $24.54 | 37,274 |
2016-07-14 | $29.38 | $29.38 | $29.24 | $29.35 | $24.66 | 21,178 |
2016-07-13 | $29.46 | $29.46 | $29.27 | $29.38 | $24.69 | 35,079 |
2016-07-12 | $29.44 | $29.45 | $29.28 | $29.37 | $24.68 | 43,425 |
2016-07-11 | $28.77 | $28.87 | $28.53 | $28.75 | $24.16 | 147,177 |
2016-07-08 | $28.50 | $28.79 | $28.01 | $28.75 | $24.16 | 200,656 |
2016-07-07 | $27.99 | $27.99 | $27.86 | $27.88 | $23.43 | 700 |
2016-07-06 | $27.74 | $27.74 | $27.74 | $27.74 | $23.31 | 7 |
2016-07-05 | $27.77 | $27.77 | $27.74 | $27.74 | $23.31 | 2,163 |
2016-07-01 | $27.45 | $27.45 | $27.45 | $27.45 | $23.07 | 505 |
2016-06-30 | $27.50 | $27.57 | $27.50 | $27.56 | $23.16 | 736 |
2016-06-29 | $27.41 | $27.41 | $27.41 | $27.41 | $23.03 | 310 |
2016-06-28 | $27.38 | $27.41 | $27.38 | $27.41 | $23.03 | 830 |
2016-06-27 | $26.94 | $26.94 | $26.94 | $26.94 | $22.64 | 111 |
2016-06-24 | $26.94 | $26.94 | $26.94 | $26.94 | $22.64 | 100 |
2016-06-23 | $27.53 | $27.53 | $27.51 | $27.51 | $23.12 | 1,601 |
2016-06-22 | $27.56 | $27.57 | $27.56 | $27.57 | $23.17 | 409 |
2016-06-21 | $27.36 | $27.36 | $27.36 | $27.36 | $22.99 | 130 |
2016-06-20 | $27.46 | $27.49 | $27.46 | $27.49 | $23.10 | 349 |
2016-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $22.94 | 700 |
2016-06-16 | $27.08 | $27.08 | $26.99 | $27.02 | $22.71 | 2,063 |
2016-06-15 | $27.37 | $27.40 | $27.31 | $27.31 | $22.95 | 2,792 |
2016-06-14 | $27.67 | $27.67 | $27.59 | $27.65 | $22.53 | 765 |
2016-06-13 | $27.59 | $27.62 | $27.39 | $27.57 | $22.47 | 1,181 |
2016-06-10 | $28.27 | $28.30 | $28.26 | $28.30 | $23.06 | 600 |
2016-06-09 | $28.74 | $28.78 | $28.74 | $28.78 | $23.45 | 1,227 |
2016-06-08 | $29.03 | $29.03 | $29.03 | $29.03 | $23.66 | 4 |
2016-06-07 | $29.03 | $29.03 | $29.03 | $29.03 | $23.66 | 1 |
2016-06-06 | $29.01 | $29.06 | $28.92 | $29.03 | $23.66 | 1,928 |
2016-06-03 | $28.99 | $29.01 | $28.99 | $29.01 | $23.64 | 696 |
2016-06-02 | $28.63 | $28.76 | $28.61 | $28.76 | $23.43 | 6,240 |
2016-06-01 | $28.51 | $28.73 | $28.44 | $28.62 | $23.32 | 10,110 |
2016-05-31 | $28.63 | $28.89 | $28.63 | $28.87 | $23.53 | 3,576 |
2016-05-27 | $27.69 | $27.69 | $27.69 | $27.69 | $22.57 | 10 |
2016-05-26 | $27.69 | $27.69 | $27.67 | $27.69 | $22.57 | 2,690 |
2016-05-25 | $27.57 | $27.63 | $27.57 | $27.63 | $22.52 | 1,100 |
2016-05-24 | $27.90 | $27.90 | $27.83 | $27.90 | $22.74 | 6,275 |
2016-05-23 | $28.00 | $28.00 | $27.90 | $27.90 | $22.74 | 9,527 |
2016-05-20 | $27.96 | $27.96 | $27.96 | $27.96 | $22.79 | 500 |
2016-05-19 | $27.68 | $27.68 | $27.68 | $27.68 | $22.56 | 836 |
2016-05-18 | $27.71 | $27.71 | $27.71 | $27.71 | $22.58 | 843 |
2016-05-17 | $27.93 | $27.93 | $27.93 | $27.93 | $22.76 | 216 |
2016-05-16 | $28.24 | $28.24 | $28.24 | $28.24 | $23.01 | 232 |
2016-05-13 | $27.90 | $27.90 | $27.69 | $27.81 | $22.66 | 4,494 |
2016-05-12 | $28.11 | $28.11 | $27.96 | $27.96 | $22.79 | 1,253 |
2016-05-11 | $27.99 | $27.99 | $27.93 | $27.98 | $22.80 | 2,992 |
2016-05-10 | $27.96 | $27.96 | $27.96 | $27.96 | $22.79 | 1,000 |
2016-05-09 | $28.56 | $28.56 | $28.56 | $28.56 | $23.27 | 80 |
2016-05-06 | $28.61 | $28.66 | $28.56 | $28.56 | $23.27 | 5,002 |
2016-05-05 | $29.47 | $29.47 | $29.47 | $29.47 | $24.01 | 100 |
2016-05-04 | $29.37 | $29.37 | $29.37 | $29.37 | $23.93 | 831 |
2016-05-03 | $29.53 | $29.53 | $29.44 | $29.44 | $23.99 | 500 |
2016-05-02 | $29.03 | $29.03 | $29.00 | $29.00 | $23.63 | 1,790 |
2016-04-29 | $28.95 | $28.95 | $28.89 | $28.89 | $23.54 | 350 |
2016-04-28 | $29.35 | $29.35 | $29.35 | $29.35 | $23.92 | 258 |
2016-04-27 | $29.35 | $29.35 | $29.35 | $29.35 | $23.92 | 9 |
2016-04-26 | $29.35 | $29.35 | $29.35 | $29.35 | $23.92 | 2,100 |
2016-04-25 | $29.02 | $29.02 | $28.98 | $28.98 | $23.62 | 303 |
2016-04-22 | $29.30 | $29.31 | $29.18 | $29.18 | $23.78 | 1,853 |
2016-04-21 | $29.22 | $29.22 | $29.04 | $29.04 | $23.67 | 3,082 |
2016-04-20 | $29.49 | $29.49 | $29.49 | $29.49 | $24.03 | 1,000 |
2016-04-19 | $30.42 | $30.42 | $30.34 | $30.34 | $24.73 | 725 |
2016-04-18 | $30.41 | $30.42 | $30.41 | $30.41 | $24.78 | 793 |
2016-04-15 | $30.57 | $30.58 | $30.57 | $30.57 | $24.91 | 802 |
2016-04-14 | $30.61 | $30.67 | $30.58 | $30.67 | $24.99 | 5,121 |
2016-04-13 | $30.74 | $30.85 | $30.74 | $30.81 | $25.11 | 8,120 |
2016-04-12 | $30.37 | $30.37 | $30.37 | $30.37 | $24.75 | 256 |
2016-04-11 | $30.41 | $30.41 | $30.36 | $30.37 | $24.75 | 2,604 |
2016-04-08 | $30.07 | $30.07 | $29.99 | $29.99 | $24.44 | 366 |
2016-04-07 | $29.97 | $29.97 | $29.85 | $29.85 | $24.33 | 1,072 |
2016-04-06 | $30.49 | $30.49 | $30.49 | $30.49 | $24.85 | 103 |
2016-04-05 | $30.54 | $30.54 | $30.54 | $30.54 | $24.89 | 115 |
2016-04-04 | $30.26 | $30.26 | $30.26 | $30.26 | $24.66 | 210 |
2016-04-01 | $30.31 | $30.34 | $30.31 | $30.34 | $24.73 | 1,100 |
2016-03-31 | $30.56 | $30.56 | $30.56 | $30.56 | $24.90 | 0 |
2016-03-30 | $30.56 | $30.56 | $30.56 | $30.56 | $24.90 | 300 |
2016-03-29 | $29.54 | $29.54 | $29.53 | $29.53 | $24.07 | 503 |
2016-03-28 | $29.56 | $29.59 | $29.55 | $29.59 | $24.11 | 1,217 |
2016-03-24 | $29.54 | $29.55 | $29.47 | $29.54 | $24.07 | 3,370 |
2016-03-23 | $30.30 | $30.30 | $30.30 | $30.30 | $24.69 | 32 |
2016-03-22 | $30.24 | $30.31 | $30.24 | $30.30 | $24.69 | 3,700 |
2016-03-21 | $30.63 | $30.69 | $30.63 | $30.69 | $25.01 | 425 |
2016-03-18 | $29.98 | $30.22 | $29.98 | $30.22 | $24.63 | 4,127 |
2016-03-17 | $29.26 | $29.49 | $29.25 | $29.49 | $24.03 | 1,464 |
2016-03-16 | $28.62 | $28.97 | $28.62 | $28.95 | $23.59 | 1,580 |
2016-03-15 | $28.73 | $28.73 | $28.73 | $28.73 | $23.41 | 13 |
2016-03-14 | $28.65 | $28.73 | $28.64 | $28.73 | $23.41 | 1,724 |
2016-03-11 | $28.05 | $28.36 | $28.05 | $28.25 | $23.02 | 9,913 |
2016-03-10 | $28.04 | $28.04 | $27.90 | $27.90 | $22.74 | 1,300 |
2016-03-09 | $28.52 | $28.58 | $28.52 | $28.57 | $23.28 | 1,216 |
2016-03-08 | $28.91 | $28.91 | $28.74 | $28.88 | $23.54 | 2,125 |
2016-03-07 | $29.04 | $29.08 | $29.03 | $29.08 | $23.70 | 1,912 |
2016-03-04 | $28.88 | $29.08 | $28.88 | $29.08 | $23.70 | 1,303 |
2016-03-03 | $28.54 | $28.60 | $28.54 | $28.60 | $23.31 | 949 |
2016-03-02 | $28.42 | $28.42 | $28.42 | $28.42 | $23.16 | 239 |
2016-03-01 | $27.59 | $27.87 | $27.59 | $27.87 | $22.71 | 7,137 |
2016-02-29 | $27.04 | $27.04 | $27.04 | $27.04 | $22.04 | 490 |
2016-02-26 | $27.66 | $27.72 | $27.66 | $27.66 | $22.54 | 2,470 |
2016-02-25 | $27.25 | $27.25 | $27.25 | $27.25 | $22.21 | 101 |
2016-02-24 | $28.84 | $28.84 | $28.84 | $28.84 | $23.50 | 900 |
2016-02-23 | $28.88 | $28.88 | $28.72 | $28.72 | $23.41 | 1,061 |
2016-02-22 | $29.30 | $29.30 | $29.27 | $29.27 | $23.85 | 2,500 |
2016-02-19 | $28.51 | $28.51 | $28.51 | $28.51 | $23.23 | 1 |
2016-02-18 | $28.59 | $28.59 | $28.46 | $28.51 | $23.23 | 2,795 |
2016-02-17 | $28.73 | $28.74 | $28.73 | $28.74 | $23.42 | 809 |
2016-02-16 | $28.29 | $28.36 | $28.21 | $28.36 | $23.11 | 3,666 |
2016-02-12 | $26.34 | $26.53 | $26.31 | $26.53 | $21.62 | 3,606 |
2016-02-11 | $26.28 | $26.29 | $26.17 | $26.29 | $21.42 | 1,200 |
2016-02-10 | $26.72 | $26.72 | $26.72 | $26.72 | $21.78 | 51 |
2016-02-09 | $26.72 | $26.72 | $26.72 | $26.72 | $21.78 | 12 |
2016-02-08 | $26.85 | $26.85 | $26.63 | $26.72 | $21.78 | 1,555 |
2016-02-05 | $27.05 | $27.05 | $27.05 | $27.05 | $22.04 | 215 |
2016-02-04 | $27.60 | $27.62 | $27.55 | $27.62 | $22.51 | 1,007 |
2016-02-03 | $27.08 | $27.36 | $27.08 | $27.36 | $22.30 | 1,257 |
2016-02-02 | $26.68 | $26.68 | $26.68 | $26.68 | $21.74 | 1 |
2016-02-01 | $26.52 | $26.70 | $26.52 | $26.68 | $21.74 | 1,033 |
2016-01-29 | $27.14 | $27.44 | $27.14 | $27.43 | $22.35 | 6,602 |
2016-01-28 | $26.57 | $26.67 | $26.50 | $26.64 | $21.71 | 687 |
2016-01-27 | $27.15 | $27.25 | $27.04 | $27.04 | $22.04 | 813 |
2016-01-26 | $27.43 | $27.53 | $27.32 | $27.42 | $22.35 | 3,291 |
2016-01-25 | $28.77 | $28.81 | $28.64 | $28.64 | $23.34 | 918 |
2016-01-22 | $28.99 | $29.04 | $28.99 | $29.04 | $23.67 | 1,630 |
2016-01-21 | $28.68 | $28.84 | $28.67 | $28.83 | $23.49 | 2,555 |
2016-01-20 | $29.02 | $29.22 | $28.91 | $29.22 | $23.81 | 4,599 |
2016-01-19 | $29.70 | $29.72 | $29.39 | $29.50 | $24.04 | 12,628 |
2016-01-15 | $28.22 | $28.33 | $28.14 | $28.33 | $23.09 | 3,687 |
2016-01-14 | $29.48 | $29.71 | $29.48 | $29.65 | $24.16 | 13,742 |
2016-01-13 | $28.84 | $28.84 | $28.54 | $28.54 | $23.26 | 1,447 |
2016-01-12 | $29.95 | $30.02 | $29.91 | $29.91 | $24.37 | 2,410 |
2016-01-11 | $29.88 | $29.88 | $29.61 | $29.61 | $24.13 | 3,357 |
2016-01-08 | $30.68 | $30.68 | $30.23 | $30.23 | $24.63 | 8,745 |
2016-01-07 | $29.88 | $30.82 | $29.88 | $30.15 | $24.57 | 11,317 |
2016-01-06 | $32.51 | $32.60 | $32.27 | $32.35 | $26.36 | 18,780 |
2016-01-05 | $32.30 | $32.36 | $32.23 | $32.35 | $26.36 | 9,905 |
2016-01-04 | $31.93 | $31.93 | $31.52 | $31.72 | $25.85 | 7,745 |
2015-12-31 | $34.92 | $34.98 | $34.83 | $34.85 | $28.40 | 8,269 |
2015-12-30 | $35.28 | $35.29 | $35.21 | $35.21 | $28.69 | 1,050 |
2015-12-29 | $35.48 | $35.54 | $35.48 | $35.53 | $28.95 | 1,855 |
2015-12-28 | $35.17 | $35.23 | $35.04 | $35.19 | $28.67 | 5,421 |
2015-12-24 | $46.34 | $46.34 | $46.34 | $46.34 | $29.46 | 125 |
2015-12-23 | $46.83 | $47.04 | $46.83 | $47.04 | $29.90 | 520 |
2015-12-22 | $47.06 | $47.41 | $47.06 | $47.41 | $30.14 | 1,269 |
2015-12-21 | $46.71 | $46.71 | $46.71 | $46.71 | $29.69 | 342 |
2015-12-18 | $45.59 | $45.59 | $45.50 | $45.50 | $28.92 | 330 |
2015-12-17 | $45.85 | $45.85 | $45.50 | $45.50 | $28.92 | 1,202 |
2015-12-16 | $45.03 | $45.25 | $44.96 | $45.25 | $28.76 | 8,897 |
2015-12-15 | $45.21 | $45.21 | $45.13 | $45.13 | $28.69 | 1,013 |
2015-12-14 | $44.92 | $45.02 | $44.92 | $45.02 | $28.62 | 624 |
2015-12-11 | $43.56 | $43.70 | $43.35 | $43.38 | $27.57 | 3,157 |
2015-12-10 | $44.21 | $44.25 | $44.18 | $44.23 | $28.11 | 952 |
2015-12-09 | $44.35 | $44.45 | $44.35 | $44.41 | $28.23 | 1,200 |
2015-12-08 | $44.08 | $44.32 | $44.08 | $44.28 | $28.15 | 1,439 |
2015-12-07 | $45.14 | $45.14 | $44.95 | $44.98 | $28.59 | 2,132 |
2015-12-04 | $45.29 | $45.49 | $45.29 | $45.49 | $28.92 | 601 |
2015-12-03 | $45.97 | $45.97 | $45.75 | $45.75 | $29.08 | 510 |
2015-12-02 | $45.74 | $45.74 | $45.56 | $45.56 | $28.96 | 2,220 |
2015-12-01 | $44.45 | $44.57 | $44.45 | $44.54 | $28.31 | 1,776 |
2015-11-30 | $43.83 | $44.37 | $43.83 | $44.37 | $28.20 | 3,300 |
2015-11-27 | $44.20 | $44.20 | $44.11 | $44.17 | $28.08 | 5,924 |
2015-11-25 | $47.04 | $47.04 | $47.02 | $47.02 | $29.89 | 457 |
2015-11-24 | $46.78 | $46.78 | $46.78 | $46.78 | $29.74 | 0 |
2015-11-23 | $46.81 | $46.81 | $46.73 | $46.78 | $29.74 | 2,703 |
2015-11-20 | $47.54 | $47.54 | $47.51 | $47.51 | $30.20 | 608 |
2015-11-19 | $47.21 | $47.28 | $47.21 | $47.28 | $30.05 | 1,334 |
2015-11-18 | $46.69 | $46.69 | $46.59 | $46.59 | $29.61 | 499 |
2015-11-17 | $46.72 | $46.80 | $46.69 | $46.71 | $29.69 | 3,153 |
2015-11-16 | $46.94 | $47.05 | $46.87 | $47.05 | $29.91 | 1,342 |
2015-11-13 | $45.57 | $45.59 | $45.17 | $45.17 | $28.71 | 1,232 |
2015-11-12 | $47.08 | $47.08 | $47.08 | $47.08 | $29.93 | 100 |
2015-11-11 | $47.83 | $47.85 | $47.83 | $47.85 | $30.42 | 337 |
2015-11-10 | $47.69 | $47.69 | $47.60 | $47.64 | $30.28 | 2,340 |
2015-11-09 | $47.92 | $47.92 | $47.62 | $47.62 | $30.27 | 2,238 |
2015-11-06 | $46.64 | $46.82 | $46.64 | $46.79 | $29.74 | 3,910 |
2015-11-05 | $46.62 | $46.62 | $46.44 | $46.57 | $29.60 | 10,015 |
2015-11-04 | $46.57 | $46.57 | $46.16 | $46.16 | $29.34 | 5,052 |
2015-11-03 | $44.00 | $44.38 | $44.00 | $44.38 | $28.21 | 2,833 |
2015-11-02 | $44.65 | $44.77 | $44.65 | $44.77 | $28.46 | 2,361 |
2015-10-30 | $45.33 | $45.36 | $45.30 | $45.34 | $28.82 | 2,426 |
2015-10-29 | $45.36 | $45.40 | $45.24 | $45.40 | $28.86 | 11,249 |
2015-10-28 | $44.99 | $45.15 | $44.58 | $44.87 | $28.52 | 25,163 |
2015-10-27 | $45.60 | $45.60 | $45.48 | $45.50 | $28.92 | 3,428 |
2015-10-26 | $45.99 | $45.99 | $45.64 | $45.66 | $29.02 | 2,588 |
2015-10-23 | $47.24 | $47.24 | $46.57 | $46.76 | $29.72 | 3,812 |
2015-10-22 | $45.40 | $45.54 | $45.40 | $45.54 | $28.95 | 999 |
2015-10-21 | $43.99 | $44.00 | $43.83 | $43.87 | $27.88 | 5,403 |
2015-10-20 | $45.20 | $45.20 | $45.20 | $45.20 | $28.73 | 211 |
2015-10-19 | $44.87 | $45.22 | $44.87 | $45.20 | $28.73 | 680 |
2015-10-16 | $45.35 | $45.83 | $45.35 | $45.81 | $29.12 | 5,334 |
2015-10-15 | $44.87 | $45.00 | $44.87 | $45.00 | $28.60 | 2,985 |
2015-10-14 | $43.80 | $43.80 | $43.63 | $43.63 | $27.73 | 794 |
2015-10-13 | $44.03 | $44.26 | $44.03 | $44.26 | $28.14 | 606 |
2015-10-12 | $44.48 | $44.50 | $44.48 | $44.50 | $28.29 | 1,150 |
2015-10-09 | $43.08 | $43.15 | $42.95 | $43.03 | $27.35 | 2,244 |
2015-10-08 | $42.98 | $43.39 | $42.92 | $43.39 | $27.58 | 2,155 |
2015-10-07 | $43.98 | $44.50 | $43.98 | $44.23 | $28.11 | 7,109 |
2015-10-06 | $43.13 | $43.13 | $43.13 | $43.13 | $27.42 | 759 |
2015-10-05 | $43.09 | $43.49 | $43.09 | $43.45 | $27.62 | 5,504 |
2015-10-02 | $41.57 | $42.45 | $41.57 | $42.39 | $26.95 | 1,302 |
2015-10-01 | $41.63 | $41.64 | $41.45 | $41.64 | $26.47 | 1,800 |
2015-09-30 | $41.16 | $41.58 | $41.16 | $41.38 | $26.30 | 5,391 |
2015-09-29 | $40.90 | $41.14 | $40.86 | $40.97 | $26.04 | 5,901 |
2015-09-28 | $41.32 | $41.32 | $40.91 | $40.91 | $26.00 | 1,513 |
2015-09-25 | $41.23 | $41.26 | $40.96 | $40.96 | $26.03 | 3,536 |
2015-09-24 | $41.66 | $42.07 | $41.56 | $42.07 | $26.74 | 7,305 |
2015-09-23 | $41.70 | $41.84 | $41.67 | $41.80 | $26.57 | 6,322 |
2015-09-22 | $41.76 | $42.07 | $41.76 | $42.03 | $26.72 | 4,432 |
2015-09-21 | $42.85 | $43.00 | $42.78 | $42.78 | $27.19 | 2,885 |
2015-09-18 | $41.42 | $41.63 | $41.16 | $41.22 | $26.20 | 9,710 |
2015-09-17 | $41.88 | $42.44 | $41.88 | $42.43 | $26.97 | 13,301 |
2015-09-16 | $42.52 | $43.05 | $42.52 | $42.99 | $27.32 | 13,255 |
2015-09-15 | $40.27 | $40.54 | $40.04 | $40.50 | $25.74 | 6,480 |
2015-09-14 | $41.29 | $41.31 | $41.07 | $41.16 | $26.16 | 5,016 |
2015-09-11 | $42.93 | $43.27 | $42.85 | $43.23 | $27.48 | 7,052 |
2015-09-10 | $43.54 | $43.54 | $42.83 | $43.11 | $27.40 | 12,836 |
2015-09-09 | $43.45 | $43.46 | $42.24 | $42.24 | $26.85 | 18,317 |
2015-09-08 | $41.29 | $44.47 | $41.29 | $43.50 | $27.65 | 20,305 |
2015-09-04 | $39.91 | $40.07 | $39.06 | $39.31 | $24.99 | 16,829 |
2015-09-03 | $40.71 | $41.64 | $40.71 | $40.87 | $25.98 | 10,210 |
2015-09-02 | $41.31 | $41.31 | $40.14 | $41.01 | $26.07 | 12,989 |
2015-09-01 | $41.63 | $41.69 | $40.09 | $40.50 | $25.74 | 40,634 |
2015-08-31 | $42.74 | $42.87 | $42.58 | $42.72 | $27.16 | 2,683 |
2015-08-28 | $42.55 | $43.18 | $42.55 | $43.02 | $27.35 | 6,039 |
2015-08-27 | $40.16 | $43.16 | $40.16 | $43.16 | $27.43 | 13,457 |
2015-08-26 | $38.58 | $39.65 | $37.89 | $39.65 | $25.20 | 30,958 |
KraneShares Bosera MSCI China A ETF (KBA) News Headlines
Recent KraneShares Bosera MSCI China A ETF (KBA) News
Similar Companies to KraneShares Bosera MSCI China A ETF (KBA) 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 | -- | -- | -- |