OShares U.S. Small-Cap Quality Dividend ETF (OUSM) Exchange: BATS
Data as of May 9, 2025
$41.76 ($0.71) 1.73%
OShares U.S. Small-Cap Quality Dividend ETF - Daily Information
Click for more stock information on OShares U.S. Small-Cap Quality Dividend ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $41.56 |
Previous Close | $41.76 |
High | $41.79 |
Low | $41.40 |
Adjusted Open | $41.56 |
Previous Adjusted Close | $41.76 |
Adjusted High | $41.79 |
Adjusted Low | $41.40 |
About OShares U.S. Small-Cap Quality Dividend ETF (OUSM)
The Fund seeks to track the performance (before fees and expenses) of the Target Index. The Target Index is designed to reflect the performance of publicly-listed small-capitalization dividend-paying issuers in the United States that meet certain market capitalization, liquidity, high quality, low volatility and dividend yield thresholds, as determined by O’Shares Investment Advisers, LLC (the “Index Provider”). The quality and low volatility factors are designed to reduce exposure to high dividend equities that have experienced large price declines, as may occur with some dividend investing strategies. The constituents of the Target Index are selected from the S-Network US Equity Mid/Small-Cap 2500 Index. As of June 30, 2020, the Target Index consisted of 196 securities with a market capitalization range of between $722 million and $16.7 billion. The Target Index is constructed using a proprietary, rules-based methodology designed to select equity securities from the S-Network US Equity Mid/Small-Cap 2500 Index that have exposure to the following four factors: 1) quality, 2) low volatility, 3) dividend yield and 4) dividend quality. The “quality” factor is calculated by combining measures of profitability and leverage with the objective of identifying companies with strong profitability and balance sheets. The “low volatility” factor measures the risk of price moves for a security with the objective of reducing allocations to riskier companies. The “dividend yield” factor measures the income generated by an investment with the objective of identifying companies with higher dividend yields. The “dividend quality” factor measures the income available to a company to pay dividends to common shareholders together with the growth of a company’s dividends over time, with the objective of identifying companies with less risk of dividend cuts or suspensions. Each company in the S-Network US Equity Mid/Small-Cap 2500 Index is weighted based on: (i) the company’s market capitalization weight in the S-Network US Equity Mid/Small-Cap 2500 Index, as adjusted by (ii) the quality, low volatility, dividend yield and dividend quality factors, with the quality and low volatility factors receiving greater emphasis. The inclusion of each company is then subject to certain constraints (e.g., diversification, capacity and sector) prior to adjusting the final weights in the Target Index. The diversification constraint limits maximum position weights. All stocks included in the S-Network US Equity Mid/Small-Cap 2500 Index are screened for free float (the number of shares readily available for purchase on the open market) and average daily trading volume. The sector constraints limit sector deviations. The Target index is rebalanced quarterly and reconstituted annually. Individual index constituent weights are capped at 2% at each quarterly rebalance to avoid overexposure to any single security. The Target Index’s investable universe includes companies from the following GICS sectors within the S-Network US Equity Mid/Small-Cap 2500 Index: Communication Services, Consumer Discretionary, Consumer Staples, Financials, Health Care, Industrials, Information Technology and Utilities. The Fund may use either a replication strategy or representative sampling strategy in seeking to track the performance of the Target Index. Under a replication strategy, the Fund intends to replicate the constituent securities of the Target Index as closely as possible. Under a representative sampling strategy, the Fund would invest in what it believes to be a representative sample of the component securities of the Target Index. The Fund may use a representative sampling strategy when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Target Index (e.g., where the Target Index contains component securities too numerous to efficiently purchase or sell); or, in certain instances, when a component security of the Target Index becomes temporarily illiquid, unavailable or less liquid. The Fund may also use a representative sampling strategy to exclude less liquid component securities contained in the Target Index from the Fund’s portfolio in order to create a more tradable portfolio and improve arbitrage opportunities. To the extent the Fund uses a representative sampling strategy, it may not track the Target Index with the same degree of accuracy as would an investment vehicle replicating the entire index. Under normal market conditions, the Fund will invest at least 80% of its total assets in the components of the Target Index. The Fund considers the companies included in the Target Index to be “small capitalization” companies. To the extent that the Target Index concentrates (i.e., holds 25% or more of its net assets) in the securities of a particular industry or group of industries, the Fund is expected to concentrate to approximately the same extent. As of June 30, 2020, the Target Index was concentrated in the industrials sector. The Fund may invest up to 20% of its total assets in investments not included in the Target Index, but which Vident Investment Advisory, LLC (the “Sub-Adviser”) believes will help the Fund track the Target Index. For example, there may be instances in which the Sub-Adviser may choose to purchase or sell investments, including exchange-traded funds (“ETF”) and other investment company securities, and cash and cash equivalents, as substitutes for one or more Target Index components or in anticipation of changes in the Target Index’s components. The Target Index methodology was developed by the Index Provider, an affiliate of the Fund.
Invest in OShares U.S. Small-Cap Quality Dividend ETF (OUSM)
Historical Stock Data for OShares U.S. Small-Cap Quality Dividend ETF (OUSM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $41.56 | $41.79 | $41.40 | $41.76 | $41.76 | 82,370 |
2025-05-01 | $41.20 | $41.35 | $40.87 | $41.05 | $41.05 | 62,129 |
2025-04-30 | $40.95 | $41.25 | $40.48 | $41.14 | $41.14 | 59,699 |
2025-04-29 | $41.09 | $41.47 | $40.89 | $41.35 | $41.35 | 70,143 |
2025-04-28 | $40.99 | $41.27 | $40.74 | $41.09 | $41.09 | 89,067 |
2025-04-25 | $40.79 | $40.92 | $40.48 | $40.89 | $40.89 | 48,587 |
2025-04-24 | $40.34 | $40.92 | $40.28 | $40.85 | $40.85 | 35,256 |
2025-04-23 | $40.91 | $41.28 | $40.25 | $40.37 | $40.37 | 67,893 |
2025-04-22 | $39.48 | $40.04 | $39.40 | $39.98 | $39.98 | 56,281 |
2025-04-21 | $39.58 | $39.78 | $38.73 | $39.01 | $39.01 | 117,538 |
2025-04-17 | $39.74 | $40.09 | $39.66 | $39.89 | $39.89 | 182,196 |
2025-04-16 | $39.95 | $40.13 | $39.35 | $39.61 | $39.61 | 53,045 |
2025-04-15 | $40.25 | $40.48 | $40.00 | $40.10 | $40.10 | 171,870 |
2025-04-14 | $40.23 | $40.36 | $39.77 | $40.26 | $40.26 | 52,772 |
2025-04-11 | $39.27 | $39.97 | $38.82 | $39.80 | $39.80 | 65,349 |
2025-04-10 | $39.55 | $39.73 | $38.48 | $39.33 | $39.33 | 61,534 |
2025-04-09 | $37.30 | $40.49 | $37.30 | $40.34 | $40.34 | 80,898 |
2025-04-08 | $39.71 | $39.71 | $37.33 | $37.73 | $37.73 | 224,033 |
2025-04-07 | $38.08 | $39.86 | $37.30 | $38.38 | $38.38 | 423,866 |
2025-04-04 | $39.92 | $40.02 | $38.94 | $39.17 | $39.17 | 370,312 |
2025-04-03 | $41.27 | $41.63 | $40.79 | $40.80 | $40.80 | 252,942 |
2025-04-02 | $41.95 | $42.79 | $41.95 | $42.72 | $42.72 | 47,620 |
2025-04-01 | $42.05 | $42.46 | $41.83 | $42.32 | $42.32 | 77,028 |
2025-03-31 | $41.58 | $42.24 | $41.38 | $42.02 | $42.02 | 64,958 |
2025-03-28 | $42.43 | $42.48 | $41.73 | $41.90 | $41.90 | 81,743 |
2025-03-27 | $42.70 | $42.70 | $42.31 | $42.53 | $42.53 | 70,823 |
2025-03-26 | $42.71 | $42.96 | $42.63 | $42.80 | $42.80 | 81,112 |
2025-03-25 | $42.87 | $42.87 | $42.46 | $42.70 | $42.70 | 84,902 |
2025-03-24 | $42.44 | $42.78 | $42.39 | $42.78 | $42.78 | 85,594 |
2025-03-21 | $41.95 | $42.12 | $41.67 | $41.97 | $41.97 | 612,838 |
2025-03-20 | $42.36 | $42.62 | $42.24 | $42.26 | $42.26 | 87,489 |
2025-03-19 | $42.44 | $42.81 | $42.35 | $42.73 | $42.61 | 50,879 |
2025-03-18 | $42.36 | $42.40 | $42.15 | $42.34 | $42.34 | 135,418 |
2025-03-17 | $41.99 | $42.59 | $41.99 | $42.50 | $42.50 | 58,055 |
2025-03-14 | $41.61 | $42.04 | $41.39 | $42.02 | $42.02 | 131,249 |
2025-03-13 | $41.73 | $41.77 | $41.08 | $41.26 | $41.26 | 106,078 |
2025-03-12 | $42.61 | $42.61 | $41.64 | $41.71 | $41.71 | 207,664 |
2025-03-11 | $42.96 | $43.08 | $42.12 | $42.31 | $42.31 | 919,750 |
2025-03-10 | $42.76 | $43.46 | $42.63 | $42.83 | $42.83 | 219,541 |
2025-03-07 | $42.49 | $43.27 | $42.49 | $43.21 | $43.21 | 76,601 |
2025-03-06 | $42.33 | $42.72 | $42.25 | $42.65 | $42.65 | 181,597 |
2025-03-05 | $42.34 | $42.73 | $42.12 | $42.63 | $42.63 | 170,359 |
2025-03-04 | $42.70 | $42.88 | $42.19 | $42.32 | $42.32 | 318,187 |
2025-03-03 | $44.40 | $45.11 | $42.85 | $43.03 | $43.03 | 186,100 |
2025-02-28 | $43.29 | $43.60 | $43.00 | $43.60 | $43.60 | 66,614 |
2025-02-27 | $43.37 | $43.61 | $43.18 | $43.18 | $43.18 | 84,685 |
2025-02-26 | $43.68 | $43.81 | $43.25 | $43.40 | $43.40 | 40,085 |
2025-02-25 | $43.58 | $43.74 | $43.38 | $43.61 | $43.61 | 75,075 |
2025-02-24 | $43.64 | $43.74 | $43.40 | $43.51 | $43.51 | 73,696 |
2025-02-21 | $44.20 | $44.20 | $43.37 | $43.48 | $43.48 | 48,959 |
2025-02-20 | $44.23 | $44.36 | $43.83 | $44.06 | $44.06 | 72,941 |
2025-02-19 | $44.21 | $44.51 | $44.16 | $44.44 | $44.39 | 117,775 |
2025-02-18 | $44.27 | $44.45 | $44.15 | $44.45 | $44.40 | 51,578 |
2025-02-14 | $44.39 | $44.41 | $44.04 | $44.12 | $44.07 | 66,974 |
2025-02-13 | $43.85 | $44.24 | $43.85 | $44.23 | $44.18 | 89,257 |
2025-02-12 | $43.49 | $43.68 | $43.37 | $43.57 | $43.52 | 57,389 |
2025-02-11 | $43.69 | $43.94 | $43.62 | $43.92 | $43.87 | 118,541 |
2025-02-10 | $44.16 | $44.16 | $43.71 | $43.83 | $43.78 | 60,304 |
2025-02-07 | $44.24 | $44.24 | $43.85 | $43.90 | $43.85 | 225,438 |
2025-02-06 | $44.34 | $44.45 | $43.89 | $44.11 | $44.06 | 69,104 |
2025-02-05 | $43.97 | $44.07 | $43.65 | $44.06 | $44.01 | 72,761 |
2025-02-04 | $43.98 | $44.06 | $43.78 | $43.94 | $43.89 | 101,380 |
2025-02-03 | $43.63 | $44.11 | $43.24 | $43.92 | $43.87 | 220,322 |
2025-01-31 | $44.77 | $44.78 | $44.25 | $44.38 | $44.33 | 111,825 |
2025-01-30 | $44.56 | $44.97 | $44.50 | $44.77 | $44.72 | 113,427 |
2025-01-29 | $44.67 | $44.71 | $44.20 | $44.39 | $44.34 | 66,212 |
2025-01-28 | $44.75 | $44.85 | $44.52 | $44.67 | $44.62 | 134,024 |
2025-01-27 | $44.30 | $44.88 | $44.30 | $44.77 | $44.72 | 159,049 |
2025-01-24 | $44.48 | $44.53 | $44.33 | $44.50 | $44.50 | 52,271 |
2025-01-23 | $44.47 | $44.62 | $44.20 | $44.59 | $44.59 | 128,731 |
2025-01-22 | $44.93 | $44.93 | $44.50 | $44.58 | $44.58 | 85,573 |
2025-01-21 | $44.76 | $45.02 | $44.64 | $44.98 | $44.98 | 70,509 |
2025-01-17 | $44.60 | $44.60 | $44.29 | $44.42 | $44.42 | 74,334 |
2025-01-16 | $44.05 | $44.39 | $43.91 | $44.32 | $44.32 | 66,903 |
2025-01-15 | $44.34 | $44.34 | $43.81 | $44.02 | $44.02 | 168,385 |
2025-01-14 | $43.36 | $43.60 | $43.20 | $43.60 | $43.60 | 70,398 |
2025-01-13 | $42.50 | $43.13 | $42.50 | $43.13 | $43.13 | 99,226 |
2025-01-10 | $43.06 | $43.06 | $42.58 | $42.75 | $42.75 | 76,504 |
2025-01-08 | $43.32 | $43.48 | $42.94 | $43.48 | $43.48 | 92,661 |
2025-01-07 | $43.74 | $43.75 | $43.17 | $43.39 | $43.39 | 120,436 |
2025-01-06 | $44.14 | $44.18 | $43.54 | $43.62 | $43.62 | 66,738 |
2025-01-03 | $43.61 | $43.89 | $43.31 | $43.84 | $43.84 | 84,820 |
2025-01-02 | $44.03 | $44.03 | $43.33 | $43.44 | $43.44 | 212,545 |
2024-12-31 | $43.86 | $44.00 | $43.64 | $43.72 | $43.72 | 107,608 |
2024-12-30 | $43.77 | $43.82 | $43.32 | $43.60 | $43.60 | 124,452 |
2024-12-27 | $44.17 | $44.36 | $43.74 | $44.03 | $44.03 | 42,952 |
2024-12-26 | $44.07 | $44.40 | $43.95 | $44.38 | $44.38 | 348,227 |
2024-12-24 | $43.93 | $44.20 | $43.79 | $44.18 | $44.18 | 35,516 |
2024-12-23 | $44.02 | $44.02 | $43.55 | $43.89 | $43.89 | 80,627 |
2024-12-20 | $43.61 | $44.36 | $43.59 | $43.97 | $43.97 | 125,978 |
2024-12-19 | $44.07 | $44.22 | $43.73 | $43.76 | $43.76 | 145,980 |
2024-12-18 | $45.38 | $45.46 | $43.76 | $43.85 | $43.70 | 110,877 |
2024-12-17 | $45.69 | $45.70 | $45.15 | $45.27 | $45.12 | 97,807 |
2024-12-16 | $45.93 | $46.13 | $45.76 | $45.82 | $45.67 | 89,041 |
2024-12-13 | $46.26 | $46.26 | $45.70 | $45.88 | $45.73 | 62,504 |
2024-12-12 | $46.26 | $46.32 | $46.13 | $46.16 | $46.16 | 118,106 |
2024-12-11 | $46.35 | $46.44 | $46.17 | $46.31 | $46.31 | 126,744 |
2024-12-10 | $46.14 | $46.32 | $45.61 | $46.12 | $46.12 | 206,603 |
2024-12-09 | $46.31 | $46.42 | $46.09 | $46.10 | $46.10 | 83,482 |
2024-12-06 | $46.58 | $46.58 | $46.06 | $46.16 | $46.16 | 193,070 |
2024-12-05 | $46.66 | $46.66 | $46.32 | $46.35 | $46.35 | 430,180 |
2024-12-04 | $46.61 | $46.66 | $46.36 | $46.66 | $46.66 | 97,610 |
2024-12-03 | $46.98 | $46.98 | $46.44 | $46.58 | $46.58 | 67,502 |
2024-12-02 | $47.00 | $47.01 | $46.67 | $46.93 | $46.93 | 68,355 |
2024-11-29 | $47.10 | $47.13 | $46.85 | $46.94 | $46.94 | 32,854 |
2024-11-27 | $47.27 | $47.37 | $46.81 | $46.85 | $46.85 | 84,860 |
2024-11-26 | $47.20 | $47.20 | $46.70 | $47.00 | $47.00 | 74,828 |
2024-11-25 | $46.80 | $47.47 | $46.80 | $47.20 | $47.20 | 65,473 |
2024-11-22 | $45.93 | $46.47 | $45.93 | $46.44 | $46.44 | 128,192 |
2024-11-21 | $45.38 | $45.87 | $45.21 | $45.76 | $45.76 | 139,986 |
2024-11-20 | $45.21 | $45.38 | $44.97 | $45.38 | $45.28 | 83,975 |
2024-11-19 | $45.08 | $45.22 | $44.87 | $45.12 | $45.02 | 59,409 |
2024-11-18 | $45.55 | $45.62 | $45.41 | $45.42 | $45.32 | 61,187 |
2024-11-15 | $45.83 | $46.00 | $45.42 | $45.49 | $45.39 | 196,672 |
2024-11-14 | $46.31 | $46.47 | $45.83 | $45.91 | $45.91 | 173,312 |
2024-11-13 | $46.73 | $46.73 | $46.25 | $46.31 | $46.31 | 82,758 |
2024-11-12 | $46.84 | $46.96 | $46.43 | $46.55 | $46.55 | 77,762 |
2024-11-11 | $47.03 | $47.11 | $46.87 | $46.98 | $46.98 | 74,158 |
2024-11-08 | $46.59 | $46.77 | $46.43 | $46.67 | $46.67 | 69,428 |
2024-11-07 | $46.80 | $46.80 | $46.44 | $46.49 | $46.49 | 406,273 |
2024-11-06 | $46.45 | $46.72 | $46.22 | $46.65 | $46.65 | 112,975 |
2024-11-05 | $44.13 | $44.87 | $44.00 | $44.87 | $44.87 | 73,788 |
2024-11-04 | $44.14 | $44.34 | $44.04 | $44.10 | $44.10 | 226,060 |
2024-11-01 | $44.27 | $44.48 | $44.09 | $44.15 | $44.15 | 43,381 |
2024-10-31 | $44.60 | $44.72 | $44.11 | $44.12 | $44.12 | 61,242 |
2024-10-30 | $44.78 | $45.07 | $44.58 | $44.62 | $44.62 | 60,332 |
2024-10-29 | $44.62 | $44.84 | $44.43 | $44.82 | $44.82 | 91,159 |
2024-10-28 | $44.62 | $44.90 | $44.62 | $44.73 | $44.73 | 52,705 |
2024-10-25 | $44.67 | $44.79 | $44.32 | $44.36 | $44.36 | 55,474 |
2024-10-24 | $44.54 | $44.61 | $44.30 | $44.48 | $44.48 | 42,589 |
2024-10-23 | $44.54 | $44.71 | $44.24 | $44.46 | $44.40 | 33,271 |
2024-10-22 | $44.90 | $44.90 | $44.58 | $44.68 | $44.62 | 163,360 |
2024-10-21 | $45.59 | $45.59 | $44.95 | $44.99 | $44.93 | 95,864 |
2024-10-18 | $45.68 | $45.68 | $45.49 | $45.59 | $45.53 | 48,122 |
2024-10-17 | $45.60 | $45.60 | $45.35 | $45.58 | $45.52 | 46,775 |
2024-10-16 | $45.38 | $45.66 | $45.26 | $45.52 | $45.46 | 125,527 |
2024-10-15 | $45.08 | $45.57 | $45.08 | $45.08 | $45.02 | 67,935 |
2024-10-14 | $44.86 | $45.13 | $44.79 | $45.10 | $45.04 | 64,160 |
2024-10-11 | $44.42 | $44.90 | $44.42 | $44.83 | $44.77 | 37,050 |
2024-10-10 | $44.47 | $44.47 | $44.22 | $44.36 | $44.30 | 48,259 |
2024-10-09 | $44.29 | $44.85 | $44.29 | $44.64 | $44.58 | 46,494 |
2024-10-08 | $44.35 | $44.50 | $44.18 | $44.27 | $44.21 | 53,859 |
2024-10-07 | $44.55 | $44.55 | $44.12 | $44.32 | $44.26 | 36,611 |
2024-10-04 | $44.72 | $44.83 | $44.46 | $44.69 | $44.69 | 98,222 |
2024-10-03 | $44.51 | $44.51 | $44.18 | $44.37 | $44.37 | 138,238 |
2024-10-02 | $44.66 | $44.80 | $44.52 | $44.63 | $44.63 | 52,091 |
2024-10-01 | $44.98 | $44.98 | $44.45 | $44.71 | $44.71 | 119,521 |
2024-09-30 | $44.96 | $45.14 | $44.72 | $45.07 | $45.07 | 290,769 |
2024-09-27 | $45.21 | $45.48 | $44.97 | $45.04 | $45.04 | 57,429 |
2024-09-26 | $44.74 | $45.09 | $44.74 | $44.99 | $44.99 | 169,767 |
2024-09-25 | $44.93 | $44.93 | $44.40 | $44.44 | $44.44 | 96,181 |
2024-09-24 | $44.78 | $44.92 | $44.64 | $44.87 | $44.87 | 44,424 |
2024-09-23 | $44.43 | $44.71 | $44.43 | $44.64 | $44.64 | 73,161 |
2024-09-20 | $44.59 | $44.59 | $44.27 | $44.39 | $44.39 | 62,784 |
2024-09-19 | $44.72 | $44.72 | $44.30 | $44.64 | $44.64 | 53,546 |
2024-09-18 | $44.09 | $44.69 | $43.99 | $44.04 | $43.99 | 119,171 |
2024-09-17 | $44.10 | $44.41 | $43.96 | $44.09 | $44.04 | 64,602 |
2024-09-16 | $43.65 | $43.96 | $43.65 | $43.91 | $43.86 | 31,758 |
2024-09-13 | $43.17 | $43.60 | $43.17 | $43.54 | $43.49 | 43,859 |
2024-09-12 | $42.58 | $42.81 | $42.40 | $42.81 | $42.81 | 49,720 |
2024-09-11 | $42.51 | $42.52 | $41.77 | $42.51 | $42.51 | 43,596 |
2024-09-10 | $42.68 | $42.68 | $42.27 | $42.55 | $42.55 | 47,206 |
2024-09-09 | $42.63 | $42.84 | $42.44 | $42.56 | $42.56 | 59,526 |
2024-09-06 | $42.96 | $43.09 | $42.44 | $42.45 | $42.45 | 35,014 |
2024-09-05 | $43.25 | $43.25 | $42.78 | $42.93 | $42.93 | 53,760 |
2024-09-04 | $43.21 | $43.35 | $43.09 | $43.28 | $43.28 | 56,664 |
2024-09-03 | $43.85 | $43.95 | $43.15 | $43.31 | $43.31 | 77,489 |
2024-08-30 | $43.90 | $44.13 | $43.62 | $44.13 | $44.13 | 42,748 |
2024-08-29 | $43.83 | $44.09 | $43.63 | $43.76 | $43.76 | 68,027 |
2024-08-28 | $43.67 | $43.87 | $43.50 | $43.66 | $43.66 | 102,413 |
2024-08-27 | $43.89 | $43.90 | $43.72 | $43.82 | $43.82 | 187,914 |
2024-08-26 | $44.34 | $44.42 | $43.97 | $44.03 | $44.03 | 109,551 |
2024-08-23 | $43.48 | $44.22 | $43.44 | $44.10 | $44.10 | 68,393 |
2024-08-22 | $43.62 | $43.62 | $43.24 | $43.31 | $43.31 | 100,377 |
2024-08-21 | $43.32 | $43.63 | $43.18 | $43.63 | $43.58 | 100,243 |
2024-08-20 | $43.44 | $43.44 | $43.02 | $43.13 | $43.08 | 66,061 |
2024-08-19 | $43.17 | $43.44 | $43.17 | $43.44 | $43.44 | 97,265 |
2024-08-16 | $43.02 | $43.24 | $42.99 | $43.14 | $43.14 | 51,915 |
2024-08-15 | $42.87 | $43.14 | $42.81 | $43.00 | $43.00 | 99,742 |
2024-08-14 | $42.42 | $42.52 | $42.18 | $42.32 | $42.32 | 45,802 |
2024-08-13 | $42.06 | $42.44 | $41.90 | $42.42 | $42.42 | 46,368 |
2024-08-12 | $42.40 | $42.40 | $41.75 | $41.83 | $41.83 | 104,503 |
2024-08-09 | $42.25 | $42.41 | $42.01 | $42.28 | $42.28 | 30,156 |
2024-08-08 | $41.88 | $42.22 | $41.65 | $42.16 | $42.16 | 45,950 |
2024-08-07 | $42.34 | $42.42 | $41.50 | $41.50 | $41.50 | 42,604 |
2024-08-06 | $41.72 | $42.29 | $41.39 | $41.84 | $41.84 | 34,961 |
2024-08-05 | $40.96 | $41.92 | $40.88 | $41.59 | $41.59 | 80,437 |
2024-08-02 | $42.68 | $42.75 | $42.23 | $42.63 | $42.63 | 44,217 |
2024-08-01 | $44.21 | $44.43 | $43.12 | $43.43 | $43.43 | 82,459 |
2024-07-31 | $44.37 | $44.73 | $43.88 | $44.13 | $44.13 | 66,700 |
2024-07-30 | $43.87 | $44.06 | $43.78 | $43.96 | $43.96 | 104,850 |
2024-07-29 | $43.89 | $43.90 | $43.55 | $43.67 | $43.67 | 51,470 |
2024-07-26 | $43.28 | $43.82 | $43.17 | $43.72 | $43.72 | 87,888 |
2024-07-25 | $42.59 | $43.47 | $42.49 | $43.03 | $43.03 | 61,953 |
2024-07-24 | $43.14 | $43.25 | $42.53 | $42.56 | $42.51 | 69,368 |
2024-07-23 | $43.15 | $43.38 | $43.05 | $43.20 | $43.15 | 99,708 |
2024-07-22 | $42.87 | $43.31 | $42.58 | $43.29 | $43.24 | 73,060 |
2024-07-19 | $43.07 | $43.07 | $42.62 | $42.72 | $42.67 | 102,968 |
2024-07-18 | $43.58 | $43.96 | $43.00 | $43.11 | $43.11 | 58,268 |
2024-07-17 | $43.57 | $43.90 | $43.55 | $43.55 | $43.55 | 97,764 |
2024-07-16 | $42.93 | $43.83 | $42.91 | $43.82 | $43.82 | 93,961 |
2024-07-15 | $42.60 | $42.99 | $42.53 | $42.66 | $42.66 | 39,221 |
2024-07-12 | $42.36 | $42.71 | $42.36 | $42.47 | $42.47 | 46,897 |
2024-07-11 | $41.41 | $42.08 | $41.41 | $42.05 | $42.05 | 101,335 |
2024-07-10 | $40.71 | $41.03 | $40.70 | $41.03 | $41.03 | 50,338 |
2024-07-09 | $40.87 | $40.90 | $40.59 | $40.60 | $40.60 | 67,887 |
2024-07-08 | $40.91 | $41.07 | $40.79 | $40.84 | $40.84 | 34,104 |
2024-07-05 | $40.88 | $40.88 | $40.45 | $40.69 | $40.69 | 35,509 |
2024-07-03 | $40.87 | $41.06 | $40.85 | $40.85 | $40.85 | 39,915 |
2024-07-02 | $40.72 | $40.90 | $40.72 | $40.86 | $40.86 | 43,063 |
2024-07-01 | $41.32 | $41.35 | $40.73 | $40.77 | $40.77 | 62,166 |
2024-06-28 | $41.10 | $41.43 | $40.97 | $41.23 | $41.23 | 48,174 |
2024-06-27 | $40.99 | $41.02 | $40.78 | $41.02 | $41.02 | 50,503 |
2024-06-26 | $41.03 | $41.03 | $40.76 | $40.93 | $40.93 | 63,565 |
2024-06-25 | $41.61 | $41.61 | $40.97 | $41.06 | $41.06 | 93,361 |
2024-06-24 | $41.22 | $41.73 | $41.22 | $41.53 | $41.53 | 257,256 |
2024-06-21 | $41.29 | $41.29 | $40.93 | $41.26 | $41.26 | 53,818 |
2024-06-20 | $41.38 | $41.42 | $41.10 | $41.14 | $41.14 | 110,379 |
2024-06-18 | $41.16 | $41.36 | $41.05 | $41.35 | $41.35 | 143,910 |
2024-06-17 | $40.70 | $41.09 | $40.55 | $41.03 | $41.03 | 59,359 |
2024-06-14 | $40.97 | $40.97 | $40.44 | $40.68 | $40.68 | 32,219 |
2024-06-13 | $41.48 | $41.48 | $40.96 | $41.20 | $41.20 | 44,163 |
2024-06-12 | $41.45 | $41.83 | $41.33 | $41.42 | $41.42 | 73,462 |
2024-06-11 | $40.71 | $40.77 | $40.55 | $40.76 | $40.76 | 48,915 |
2024-06-10 | $40.66 | $40.95 | $40.50 | $40.95 | $40.95 | 90,492 |
2024-06-07 | $41.05 | $41.18 | $40.84 | $40.95 | $40.95 | 110,934 |
2024-06-06 | $41.27 | $41.30 | $41.00 | $41.16 | $41.16 | 34,419 |
2024-06-05 | $41.21 | $41.33 | $40.91 | $41.32 | $41.32 | 38,842 |
2024-06-04 | $41.34 | $41.39 | $41.00 | $41.01 | $41.01 | 35,876 |
2024-06-03 | $42.01 | $42.01 | $41.35 | $41.56 | $41.56 | 69,360 |
2024-05-31 | $41.38 | $41.80 | $41.30 | $41.80 | $41.80 | 28,586 |
2024-05-30 | $40.97 | $41.32 | $40.97 | $41.30 | $41.30 | 119,432 |
2024-05-29 | $40.98 | $40.99 | $40.80 | $40.85 | $40.85 | 45,743 |
2024-05-28 | $41.76 | $41.76 | $41.14 | $41.25 | $41.25 | 49,873 |
2024-05-24 | $41.49 | $41.67 | $41.43 | $41.64 | $41.64 | 63,758 |
2024-05-23 | $41.87 | $41.87 | $41.23 | $41.32 | $41.32 | 85,742 |
2024-05-22 | $42.18 | $42.32 | $41.66 | $41.81 | $41.81 | 33,697 |
2024-05-21 | $42.08 | $42.16 | $42.00 | $42.16 | $42.16 | 47,043 |
2024-05-20 | $42.25 | $42.30 | $42.12 | $42.20 | $42.20 | 48,494 |
2024-05-17 | $42.19 | $42.21 | $42.05 | $42.21 | $42.21 | 67,332 |
2024-05-16 | $42.49 | $42.49 | $42.17 | $42.18 | $42.18 | 45,256 |
2024-05-15 | $42.45 | $42.51 | $42.37 | $42.45 | $42.45 | 53,545 |
2024-05-14 | $42.25 | $42.25 | $42.01 | $42.13 | $42.13 | 37,483 |
2024-05-13 | $42.15 | $42.36 | $41.95 | $41.96 | $41.96 | 45,687 |
2024-05-10 | $42.13 | $42.13 | $41.91 | $42.04 | $42.04 | 58,626 |
2024-05-09 | $41.56 | $42.00 | $41.48 | $42.00 | $42.00 | 38,510 |
2024-05-08 | $41.27 | $41.54 | $41.27 | $41.54 | $41.54 | 36,558 |
2024-05-07 | $41.60 | $41.75 | $41.50 | $41.51 | $41.51 | 38,024 |
2024-05-06 | $41.19 | $41.45 | $41.13 | $41.45 | $41.45 | 53,050 |
2024-05-03 | $41.03 | $41.12 | $40.80 | $40.89 | $40.89 | 59,238 |
2024-05-02 | $40.55 | $40.63 | $40.16 | $40.63 | $40.63 | 45,605 |
2024-05-01 | $40.17 | $40.75 | $40.05 | $40.24 | $40.24 | 60,443 |
2024-04-30 | $40.50 | $40.53 | $40.17 | $40.19 | $40.19 | 180,400 |
2024-04-29 | $40.51 | $40.72 | $40.51 | $40.68 | $40.68 | 139,583 |
2024-04-26 | $40.35 | $40.56 | $40.22 | $40.38 | $40.38 | 58,164 |
2024-04-25 | $40.54 | $40.54 | $40.06 | $40.26 | $40.26 | 45,057 |
2024-04-24 | $40.68 | $40.81 | $40.50 | $40.77 | $40.73 | 69,060 |
2024-04-23 | $40.40 | $40.74 | $40.28 | $40.71 | $40.67 | 69,700 |
2024-04-22 | $40.21 | $40.47 | $40.08 | $40.28 | $40.24 | 46,224 |
2024-04-19 | $39.66 | $39.96 | $39.66 | $39.94 | $39.90 | 84,241 |
2024-04-18 | $39.77 | $39.90 | $39.56 | $39.66 | $39.62 | 45,388 |
2024-04-17 | $40.14 | $40.14 | $39.55 | $39.56 | $39.52 | 42,036 |
2024-04-16 | $39.95 | $40.00 | $39.64 | $39.87 | $39.83 | 75,430 |
2024-04-15 | $40.62 | $40.68 | $39.90 | $39.96 | $39.92 | 116,322 |
2024-04-12 | $40.70 | $40.71 | $40.20 | $40.32 | $40.32 | 102,420 |
2024-04-11 | $41.02 | $41.02 | $40.61 | $40.84 | $40.84 | 47,542 |
2024-04-10 | $41.08 | $41.24 | $40.75 | $40.84 | $40.84 | 77,949 |
2024-04-09 | $41.77 | $41.81 | $41.37 | $41.64 | $41.64 | 60,448 |
2024-04-08 | $41.73 | $41.84 | $41.62 | $41.68 | $41.68 | 28,330 |
2024-04-05 | $41.35 | $41.66 | $41.34 | $41.57 | $41.57 | 36,757 |
2024-04-04 | $41.99 | $42.05 | $41.21 | $41.30 | $41.30 | 98,010 |
2024-04-03 | $41.64 | $41.84 | $41.59 | $41.73 | $41.73 | 91,792 |
2024-04-02 | $41.98 | $41.98 | $41.51 | $41.70 | $41.70 | 72,279 |
2024-04-01 | $42.79 | $42.79 | $42.23 | $42.25 | $42.25 | 75,216 |
2024-03-28 | $42.41 | $42.66 | $42.40 | $42.57 | $42.57 | 73,303 |
2024-03-27 | $41.97 | $42.38 | $41.97 | $42.38 | $42.38 | 40,439 |
2024-03-26 | $41.93 | $41.93 | $41.68 | $41.71 | $41.71 | 57,191 |
2024-03-25 | $41.99 | $42.01 | $41.77 | $41.78 | $41.78 | 55,770 |
2024-03-22 | $42.18 | $42.18 | $41.85 | $41.88 | $41.88 | 46,003 |
2024-03-21 | $41.88 | $42.22 | $41.82 | $42.20 | $42.20 | 70,378 |
2024-03-20 | $41.29 | $41.77 | $41.21 | $41.73 | $41.68 | 69,971 |
2024-03-19 | $40.98 | $41.28 | $40.98 | $41.26 | $41.21 | 43,259 |
2024-03-18 | $41.26 | $41.26 | $40.96 | $40.98 | $40.93 | 43,269 |
2024-03-15 | $41.09 | $41.18 | $41.03 | $41.13 | $41.08 | 54,022 |
2024-03-14 | $41.38 | $41.43 | $40.79 | $41.06 | $41.01 | 55,515 |
2024-03-13 | $41.12 | $41.44 | $41.12 | $41.31 | $41.26 | 60,755 |
2024-03-12 | $40.93 | $41.13 | $40.82 | $41.00 | $40.95 | 64,606 |
2024-03-11 | $40.84 | $40.96 | $40.70 | $40.94 | $40.89 | 46,412 |
2024-03-08 | $41.25 | $41.32 | $40.89 | $40.90 | $40.90 | 54,291 |
2024-03-07 | $40.95 | $41.17 | $40.95 | $41.06 | $41.06 | 47,753 |
2024-03-06 | $40.92 | $40.92 | $40.69 | $40.81 | $40.81 | 86,342 |
2024-03-05 | $40.79 | $40.89 | $40.52 | $40.62 | $40.62 | 60,559 |
2024-03-04 | $40.89 | $41.07 | $40.82 | $40.85 | $40.85 | 36,698 |
2024-03-01 | $40.75 | $40.75 | $40.39 | $40.70 | $40.70 | 33,820 |
2024-02-29 | $40.90 | $40.90 | $40.49 | $40.62 | $40.62 | 45,540 |
2024-02-28 | $40.42 | $40.61 | $40.27 | $40.55 | $40.55 | 79,708 |
2024-02-27 | $40.49 | $40.49 | $40.28 | $40.47 | $40.47 | 63,153 |
2024-02-26 | $40.47 | $40.47 | $40.22 | $40.32 | $40.32 | 54,828 |
2024-02-23 | $40.35 | $40.50 | $40.30 | $40.43 | $40.43 | 92,822 |
2024-02-22 | $40.19 | $40.23 | $39.96 | $40.23 | $40.23 | 67,463 |
2024-02-21 | $40.01 | $40.10 | $39.78 | $40.10 | $40.06 | 51,829 |
2024-02-20 | $39.99 | $40.06 | $39.87 | $39.99 | $39.95 | 42,647 |
2024-02-16 | $40.24 | $40.50 | $40.12 | $40.16 | $40.16 | 41,745 |
2024-02-15 | $39.92 | $40.38 | $39.92 | $40.32 | $40.32 | 42,387 |
2024-02-14 | $39.59 | $39.69 | $39.28 | $39.66 | $39.66 | 45,169 |
2024-02-13 | $39.52 | $39.57 | $38.98 | $39.27 | $39.27 | 405,055 |
2024-02-12 | $39.77 | $40.22 | $39.77 | $40.15 | $40.15 | 61,198 |
2024-02-09 | $39.56 | $39.77 | $39.38 | $39.77 | $39.77 | 63,664 |
2024-02-08 | $39.15 | $39.52 | $39.12 | $39.52 | $39.52 | 234,454 |
2024-02-07 | $39.24 | $39.24 | $38.85 | $39.11 | $39.11 | 74,344 |
2024-02-06 | $38.97 | $39.13 | $38.90 | $39.09 | $39.09 | 96,493 |
2024-02-05 | $39.21 | $39.21 | $38.67 | $38.90 | $38.90 | 33,054 |
2024-02-02 | $39.20 | $39.54 | $38.93 | $39.39 | $39.39 | 223,140 |
2024-02-01 | $39.00 | $39.42 | $38.72 | $39.42 | $39.42 | 51,907 |
2024-01-31 | $39.69 | $39.69 | $38.83 | $38.83 | $38.83 | 91,922 |
2024-01-30 | $39.61 | $39.71 | $39.45 | $39.68 | $39.68 | 39,159 |
2024-01-29 | $39.34 | $39.64 | $39.22 | $39.63 | $39.63 | 390,574 |
2024-01-26 | $39.46 | $39.55 | $39.30 | $39.35 | $39.35 | 49,302 |
2024-01-25 | $39.49 | $39.49 | $39.10 | $39.33 | $39.33 | 59,285 |
2024-01-24 | $39.79 | $39.79 | $39.16 | $39.19 | $39.15 | 64,128 |
2024-01-23 | $39.82 | $39.82 | $39.40 | $39.49 | $39.45 | 94,477 |
2024-01-22 | $39.38 | $39.65 | $39.38 | $39.64 | $39.60 | 39,935 |
2024-01-19 | $39.10 | $39.19 | $38.74 | $39.19 | $39.19 | 46,297 |
2024-01-18 | $38.84 | $38.91 | $38.49 | $38.90 | $38.90 | 64,343 |
2024-01-17 | $38.64 | $38.70 | $38.40 | $38.55 | $38.55 | 119,297 |
2024-01-16 | $38.81 | $38.81 | $38.46 | $38.79 | $38.79 | 67,464 |
2024-01-12 | $39.14 | $39.14 | $38.68 | $38.84 | $38.84 | 42,242 |
2024-01-11 | $38.96 | $38.96 | $38.45 | $38.85 | $38.85 | 62,472 |
2024-01-10 | $38.78 | $38.89 | $38.62 | $38.87 | $38.87 | 40,770 |
2024-01-09 | $38.77 | $38.80 | $38.55 | $38.68 | $38.68 | 43,222 |
2024-01-08 | $38.44 | $38.86 | $38.38 | $38.85 | $38.85 | 59,127 |
2024-01-05 | $38.27 | $38.58 | $38.16 | $38.34 | $38.34 | 52,690 |
2024-01-04 | $38.20 | $38.44 | $38.20 | $38.30 | $38.30 | 89,652 |
2024-01-03 | $38.81 | $38.81 | $38.26 | $38.28 | $38.28 | 84,219 |
2024-01-02 | $39.02 | $39.16 | $38.90 | $39.07 | $39.07 | 46,605 |
2023-12-29 | $39.38 | $39.42 | $39.12 | $39.18 | $39.18 | 45,825 |
2023-12-28 | $39.34 | $39.47 | $39.28 | $39.41 | $39.41 | 103,898 |
2023-12-27 | $39.48 | $39.53 | $39.36 | $39.44 | $39.44 | 69,719 |
2023-12-26 | $39.27 | $39.53 | $39.20 | $39.41 | $39.41 | 52,117 |
2023-12-22 | $39.09 | $39.29 | $39.07 | $39.21 | $39.21 | 62,891 |
2023-12-21 | $38.89 | $39.03 | $38.68 | $39.01 | $39.01 | 52,474 |
2023-12-20 | $39.06 | $39.27 | $38.59 | $38.60 | $38.53 | 81,902 |
2023-12-19 | $38.77 | $39.04 | $38.69 | $39.01 | $38.94 | 154,537 |
2023-12-18 | $38.65 | $38.65 | $38.39 | $38.54 | $38.54 | 85,236 |
2023-12-15 | $38.90 | $38.90 | $38.42 | $38.53 | $38.53 | 96,565 |
2023-12-14 | $38.50 | $38.95 | $38.50 | $38.90 | $38.90 | 165,179 |
2023-12-13 | $37.53 | $38.09 | $37.27 | $38.09 | $38.09 | 60,852 |
2023-12-12 | $37.55 | $37.58 | $37.35 | $37.46 | $37.46 | 56,256 |
2023-12-11 | $37.28 | $37.48 | $37.25 | $37.48 | $37.48 | 69,823 |
2023-12-08 | $37.17 | $37.32 | $37.09 | $37.23 | $37.23 | 51,982 |
2023-12-07 | $37.06 | $37.15 | $36.91 | $37.11 | $37.11 | 37,103 |
2023-12-06 | $37.04 | $37.31 | $36.90 | $36.94 | $36.94 | 79,903 |
2023-12-05 | $37.13 | $37.13 | $36.82 | $36.83 | $36.83 | 150,516 |
2023-12-04 | $36.88 | $37.23 | $36.85 | $37.22 | $37.22 | 48,644 |
2023-12-01 | $36.29 | $36.91 | $36.19 | $36.91 | $36.91 | 47,058 |
2023-11-30 | $36.21 | $36.30 | $35.95 | $36.30 | $36.30 | 114,133 |
2023-11-29 | $36.23 | $36.31 | $36.00 | $36.05 | $36.05 | 180,292 |
2023-11-28 | $36.31 | $36.32 | $36.02 | $36.03 | $36.03 | 28,444 |
2023-11-27 | $36.27 | $36.38 | $36.18 | $36.32 | $36.32 | 31,757 |
2023-11-24 | $36.26 | $36.43 | $36.26 | $36.36 | $36.36 | 13,355 |
2023-11-22 | $36.22 | $36.37 | $36.14 | $36.25 | $36.25 | 44,445 |
2023-11-21 | $36.07 | $36.14 | $35.97 | $36.04 | $36.04 | 70,809 |
2023-11-20 | $36.01 | $36.21 | $35.87 | $36.17 | $36.12 | 32,074 |
2023-11-17 | $36.00 | $36.09 | $35.95 | $36.03 | $35.98 | 49,981 |
2023-11-16 | $36.08 | $36.15 | $35.74 | $35.84 | $35.79 | 41,657 |
2023-11-15 | $36.05 | $36.43 | $36.05 | $36.09 | $36.04 | 33,616 |
2023-11-14 | $35.47 | $36.04 | $35.47 | $36.01 | $35.96 | 59,511 |
2023-11-13 | $34.83 | $34.96 | $34.76 | $34.85 | $34.85 | 39,258 |
2023-11-10 | $34.71 | $34.89 | $34.50 | $34.89 | $34.89 | 48,849 |
2023-11-09 | $34.89 | $34.89 | $34.51 | $34.55 | $34.55 | 50,219 |
2023-11-08 | $34.83 | $34.84 | $34.63 | $34.73 | $34.73 | 128,053 |
2023-11-07 | $34.90 | $34.95 | $34.74 | $34.77 | $34.77 | 103,711 |
2023-11-06 | $35.28 | $35.28 | $34.89 | $34.96 | $34.96 | 44,952 |
2023-11-03 | $34.95 | $35.36 | $34.95 | $35.23 | $35.23 | 67,814 |
2023-11-02 | $34.30 | $34.61 | $34.28 | $34.61 | $34.61 | 35,227 |
2023-11-01 | $33.90 | $34.08 | $33.61 | $34.08 | $34.08 | 42,628 |
2023-10-31 | $33.69 | $33.89 | $33.63 | $33.85 | $33.85 | 49,289 |
2023-10-30 | $33.52 | $33.73 | $33.40 | $33.57 | $33.57 | 47,302 |
2023-10-27 | $33.79 | $33.79 | $33.29 | $33.36 | $33.36 | 51,985 |
2023-10-26 | $33.64 | $33.89 | $33.59 | $33.66 | $33.66 | 46,703 |
2023-10-25 | $33.89 | $33.89 | $33.60 | $33.60 | $33.55 | 56,122 |
2023-10-24 | $34.03 | $34.17 | $33.90 | $33.99 | $33.99 | 39,758 |
2023-10-23 | $34.06 | $34.21 | $33.88 | $33.89 | $33.89 | 78,786 |
2023-10-20 | $34.40 | $34.43 | $34.10 | $34.10 | $34.10 | 56,943 |
2023-10-19 | $34.76 | $34.88 | $34.28 | $34.36 | $34.36 | 124,143 |
2023-10-18 | $35.35 | $35.35 | $34.77 | $34.79 | $34.79 | 44,815 |
2023-10-17 | $35.20 | $35.70 | $35.20 | $35.51 | $35.51 | 36,638 |
2023-10-16 | $34.95 | $35.33 | $34.95 | $35.23 | $35.23 | 46,214 |
2023-10-13 | $34.92 | $35.00 | $34.63 | $34.72 | $34.72 | 27,594 |
2023-10-12 | $35.36 | $35.36 | $34.67 | $34.85 | $34.85 | 46,400 |
2023-10-11 | $35.34 | $35.47 | $35.17 | $35.37 | $35.37 | 58,704 |
2023-10-10 | $35.15 | $35.48 | $35.13 | $35.29 | $35.29 | 52,478 |
2023-10-09 | $34.73 | $35.15 | $34.64 | $35.08 | $35.08 | 28,923 |
2023-10-06 | $34.49 | $35.02 | $34.44 | $34.82 | $34.82 | 104,102 |
2023-10-05 | $34.65 | $34.69 | $34.41 | $34.59 | $34.59 | 74,084 |
2023-10-04 | $34.37 | $34.67 | $34.17 | $34.63 | $34.63 | 35,474 |
2023-10-03 | $34.60 | $34.69 | $34.21 | $34.34 | $34.34 | 36,912 |
2023-10-02 | $35.05 | $35.05 | $34.66 | $34.80 | $34.80 | 53,902 |
2023-09-29 | $35.53 | $35.53 | $35.09 | $35.11 | $35.11 | 99,304 |
2023-09-28 | $34.93 | $35.40 | $34.93 | $35.31 | $35.31 | 55,320 |
2023-09-27 | $34.99 | $35.09 | $34.76 | $34.93 | $34.93 | 218,512 |
2023-09-26 | $35.22 | $35.28 | $34.87 | $34.88 | $34.88 | 60,875 |
2023-09-25 | $35.16 | $35.44 | $35.09 | $35.36 | $35.36 | 33,949 |
2023-09-22 | $35.30 | $35.41 | $35.22 | $35.22 | $35.22 | 91,954 |
2023-09-21 | $35.53 | $35.53 | $35.26 | $35.26 | $35.26 | 64,702 |
2023-09-20 | $36.05 | $36.22 | $35.77 | $35.78 | $35.72 | 50,840 |
2023-09-19 | $36.02 | $36.02 | $35.84 | $35.89 | $35.83 | 44,242 |
2023-09-18 | $35.96 | $36.03 | $35.89 | $35.97 | $35.91 | 71,242 |
2023-09-15 | $36.08 | $36.08 | $35.82 | $35.94 | $35.88 | 28,938 |
2023-09-14 | $35.86 | $36.08 | $35.86 | $36.07 | $36.01 | 17,914 |
2023-09-13 | $35.98 | $35.98 | $35.60 | $35.70 | $35.64 | 73,633 |
2023-09-12 | $35.84 | $35.99 | $35.84 | $35.88 | $35.82 | 32,672 |
2023-09-11 | $36.05 | $36.05 | $35.86 | $35.89 | $35.83 | 29,400 |
2023-09-08 | $35.82 | $35.94 | $35.76 | $35.82 | $35.76 | 43,827 |
2023-09-07 | $36.06 | $36.06 | $35.73 | $35.81 | $35.75 | 30,735 |
2023-09-06 | $36.18 | $36.25 | $35.93 | $36.05 | $35.99 | 29,964 |
2023-09-05 | $36.72 | $36.72 | $36.10 | $36.11 | $36.05 | 30,574 |
2023-09-01 | $36.75 | $36.88 | $36.75 | $36.84 | $36.78 | 98,173 |
2023-08-31 | $36.75 | $36.81 | $36.57 | $36.57 | $36.51 | 36,992 |
2023-08-30 | $36.57 | $36.75 | $36.57 | $36.63 | $36.57 | 99,850 |
2023-08-29 | $36.15 | $36.52 | $36.07 | $36.50 | $36.44 | 40,490 |
2023-08-28 | $36.01 | $36.29 | $36.01 | $36.14 | $36.07 | 30,693 |
2023-08-25 | $35.87 | $36.06 | $35.65 | $35.90 | $35.90 | 17,241 |
2023-08-24 | $36.02 | $36.18 | $35.72 | $35.74 | $35.74 | 30,486 |
2023-08-23 | $35.87 | $36.10 | $35.73 | $36.08 | $36.02 | 30,461 |
2023-08-22 | $36.03 | $36.03 | $35.81 | $35.82 | $35.76 | 35,053 |
2023-08-21 | $35.94 | $36.02 | $35.75 | $35.95 | $35.89 | 40,401 |
2023-08-18 | $35.77 | $36.03 | $35.71 | $35.96 | $35.96 | 27,709 |
2023-08-17 | $36.23 | $36.23 | $35.82 | $35.82 | $35.82 | 23,982 |
2023-08-16 | $36.33 | $36.44 | $36.09 | $36.09 | $36.09 | 23,031 |
2023-08-15 | $36.71 | $36.73 | $36.34 | $36.34 | $36.34 | 35,744 |
2023-08-14 | $36.73 | $36.76 | $36.57 | $36.75 | $36.75 | 15,762 |
2023-08-11 | $36.74 | $36.87 | $36.69 | $36.78 | $36.78 | 28,039 |
2023-08-10 | $36.97 | $37.12 | $36.72 | $36.80 | $36.80 | 22,686 |
2023-08-09 | $36.87 | $36.95 | $36.74 | $36.80 | $36.80 | 19,187 |
2023-08-08 | $36.79 | $36.85 | $36.55 | $36.84 | $36.84 | 49,316 |
2023-08-07 | $36.91 | $37.12 | $36.91 | $37.06 | $37.06 | 59,597 |
2023-08-04 | $37.08 | $37.17 | $36.80 | $36.81 | $36.81 | 53,139 |
2023-08-03 | $37.03 | $37.05 | $36.75 | $36.97 | $36.97 | 35,345 |
2023-08-02 | $37.03 | $37.17 | $36.96 | $37.08 | $37.08 | 41,845 |
2023-08-01 | $37.12 | $37.24 | $37.00 | $37.24 | $37.24 | 46,660 |
2023-07-31 | $37.13 | $37.23 | $37.10 | $37.23 | $37.23 | 24,034 |
2023-07-28 | $37.22 | $37.23 | $36.92 | $37.05 | $37.05 | 113,861 |
2023-07-27 | $37.55 | $37.55 | $36.93 | $37.00 | $37.00 | 26,986 |
2023-07-26 | $37.40 | $37.49 | $37.33 | $37.40 | $37.40 | 33,296 |
2023-07-25 | $37.35 | $37.47 | $37.26 | $37.43 | $37.43 | 83,455 |
2023-07-24 | $37.31 | $37.44 | $37.24 | $37.32 | $37.32 | 31,244 |
2023-07-21 | $37.63 | $37.63 | $37.32 | $37.32 | $37.32 | 24,552 |
2023-07-20 | $37.73 | $37.73 | $37.44 | $37.56 | $37.56 | 22,887 |
2023-07-19 | $37.70 | $37.75 | $37.54 | $37.73 | $37.68 | 218,406 |
2023-07-18 | $37.36 | $37.70 | $37.26 | $37.65 | $37.59 | 32,034 |
2023-07-17 | $37.17 | $37.41 | $37.10 | $37.35 | $37.30 | 34,011 |
2023-07-14 | $37.43 | $37.43 | $36.96 | $37.17 | $37.12 | 24,399 |
2023-07-13 | $37.23 | $37.44 | $37.19 | $37.41 | $37.35 | 55,261 |
2023-07-12 | $37.28 | $37.28 | $37.07 | $37.13 | $37.08 | 34,691 |
2023-07-11 | $36.60 | $36.92 | $36.60 | $36.92 | $36.87 | 50,957 |
2023-07-10 | $36.18 | $36.58 | $36.18 | $36.48 | $36.43 | 46,766 |
2023-07-07 | $36.18 | $36.42 | $36.10 | $36.11 | $36.06 | 30,270 |
2023-07-06 | $36.24 | $36.24 | $35.85 | $36.12 | $36.06 | 21,590 |
2023-07-05 | $36.64 | $36.64 | $36.36 | $36.39 | $36.34 | 88,169 |
2023-07-03 | $36.77 | $36.79 | $36.64 | $36.72 | $36.67 | 45,308 |
2023-06-30 | $36.76 | $36.86 | $36.59 | $36.70 | $36.70 | 94,199 |
2023-06-29 | $36.22 | $36.53 | $36.22 | $36.52 | $36.52 | 81,075 |
2023-06-28 | $36.12 | $36.12 | $35.93 | $36.12 | $36.12 | 218,889 |
2023-06-27 | $35.69 | $36.16 | $35.64 | $36.11 | $36.11 | 455,383 |
2023-06-26 | $35.48 | $35.76 | $35.48 | $35.62 | $35.62 | 84,064 |
2023-06-23 | $35.61 | $35.61 | $35.36 | $35.36 | $35.36 | 33,545 |
2023-06-22 | $35.94 | $35.94 | $35.66 | $35.74 | $35.74 | 30,239 |
2023-06-21 | $35.95 | $36.09 | $35.78 | $35.97 | $35.92 | 39,054 |
2023-06-20 | $36.34 | $36.34 | $35.99 | $36.04 | $35.99 | 33,165 |
2023-06-16 | $36.53 | $36.53 | $36.22 | $36.36 | $36.30 | 867,987 |
2023-06-15 | $35.98 | $36.39 | $35.98 | $36.37 | $36.32 | 113,860 |
2023-06-14 | $36.21 | $36.36 | $35.90 | $36.03 | $35.98 | 34,907 |
2023-06-13 | $35.91 | $36.25 | $35.91 | $36.15 | $36.10 | 162,539 |
2023-06-12 | $35.72 | $35.84 | $35.62 | $35.76 | $35.71 | 30,728 |
2023-06-09 | $35.81 | $35.84 | $35.59 | $35.67 | $35.61 | 265,423 |
2023-06-08 | $35.88 | $35.90 | $35.61 | $35.81 | $35.75 | 134,203 |
2023-06-07 | $35.42 | $35.92 | $35.29 | $35.90 | $35.85 | 52,779 |
2023-06-06 | $34.73 | $35.32 | $34.73 | $35.30 | $35.25 | 51,316 |
2023-06-05 | $35.15 | $35.15 | $34.72 | $34.84 | $34.79 | 94,900 |
2023-06-02 | $34.52 | $35.20 | $34.52 | $35.19 | $35.13 | 17,923 |
2023-06-01 | $34.07 | $34.31 | $33.95 | $34.28 | $34.23 | 133,260 |
2023-05-31 | $34.45 | $34.45 | $33.90 | $34.02 | $33.97 | 121,332 |
2023-05-30 | $34.65 | $34.65 | $34.44 | $34.52 | $34.47 | 22,503 |
2023-05-26 | $34.27 | $34.59 | $34.27 | $34.55 | $34.55 | 29,292 |
2023-05-25 | $34.24 | $34.31 | $34.00 | $34.27 | $34.27 | 46,913 |
2023-05-24 | $34.57 | $34.57 | $34.18 | $34.26 | $34.20 | 53,673 |
2023-05-23 | $34.82 | $34.89 | $34.61 | $34.61 | $34.55 | 20,016 |
2023-05-22 | $34.90 | $35.03 | $34.71 | $34.90 | $34.84 | 36,670 |
2023-05-19 | $35.19 | $35.19 | $34.85 | $34.93 | $34.87 | 47,240 |
2023-05-18 | $34.80 | $35.15 | $34.72 | $35.10 | $35.04 | 30,732 |
2023-05-17 | $34.58 | $34.82 | $34.46 | $34.79 | $34.73 | 27,398 |
2023-05-16 | $34.63 | $34.63 | $34.38 | $34.42 | $34.36 | 68,780 |
2023-05-15 | $34.75 | $34.81 | $34.65 | $34.77 | $34.71 | 56,833 |
2023-05-12 | $34.79 | $34.82 | $34.43 | $34.65 | $34.59 | 32,003 |
2023-05-11 | $34.89 | $34.89 | $34.53 | $34.65 | $34.65 | 16,400 |
2023-05-10 | $35.12 | $35.12 | $34.61 | $34.92 | $34.92 | 31,930 |
2023-05-09 | $34.76 | $34.90 | $34.74 | $34.79 | $34.79 | 110,085 |
2023-05-08 | $35.15 | $35.15 | $34.80 | $34.89 | $34.89 | 143,165 |
2023-05-05 | $34.92 | $35.11 | $34.85 | $35.05 | $35.05 | 165,309 |
2023-05-04 | $34.81 | $34.83 | $34.32 | $34.51 | $34.51 | 252,595 |
2023-05-03 | $35.22 | $35.43 | $35.01 | $35.01 | $35.01 | 34,121 |
2023-05-02 | $35.48 | $35.48 | $34.70 | $35.07 | $35.07 | 38,764 |
2023-05-01 | $35.43 | $35.80 | $35.40 | $35.59 | $35.59 | 35,311 |
2023-04-28 | $35.16 | $35.48 | $35.15 | $35.44 | $35.44 | 40,606 |
2023-04-27 | $34.76 | $35.18 | $34.61 | $35.17 | $35.17 | 16,219 |
2023-04-26 | $34.93 | $34.95 | $34.61 | $34.66 | $34.66 | 19,859 |
2023-04-25 | $35.44 | $35.44 | $35.10 | $35.11 | $35.11 | 32,598 |
2023-04-24 | $35.65 | $35.73 | $35.43 | $35.51 | $35.51 | 20,007 |
2023-04-21 | $35.64 | $35.64 | $35.36 | $35.64 | $35.64 | 20,194 |
2023-04-20 | $35.42 | $35.61 | $35.40 | $35.54 | $35.54 | 16,109 |
2023-04-19 | $35.53 | $35.58 | $35.44 | $35.51 | $35.46 | 19,839 |
2023-04-18 | $35.75 | $35.75 | $35.51 | $35.62 | $35.57 | 19,055 |
2023-04-17 | $35.54 | $35.64 | $35.40 | $35.60 | $35.55 | 14,595 |
2023-04-14 | $35.61 | $35.77 | $35.34 | $35.49 | $35.44 | 29,545 |
2023-04-13 | $35.43 | $35.64 | $35.23 | $35.59 | $35.54 | 15,506 |
2023-04-12 | $35.50 | $35.58 | $35.28 | $35.32 | $35.27 | 23,548 |
2023-04-11 | $35.08 | $35.43 | $35.07 | $35.28 | $35.28 | 74,940 |
2023-04-10 | $34.64 | $34.96 | $34.53 | $34.96 | $34.96 | 55,188 |
2023-04-06 | $34.63 | $34.74 | $34.57 | $34.64 | $34.64 | 70,191 |
2023-04-05 | $34.81 | $34.81 | $34.56 | $34.70 | $34.70 | 28,526 |
2023-04-04 | $35.41 | $35.41 | $34.68 | $34.80 | $34.80 | 26,383 |
2023-04-03 | $35.32 | $35.40 | $35.08 | $35.26 | $35.26 | 26,782 |
2023-03-31 | $34.96 | $35.32 | $34.96 | $35.32 | $35.32 | 10,224 |
2023-03-30 | $34.80 | $34.94 | $34.66 | $34.75 | $34.75 | 33,656 |
2023-03-29 | $34.71 | $34.71 | $34.44 | $34.62 | $34.62 | 22,911 |
2023-03-28 | $34.31 | $34.40 | $34.21 | $34.38 | $34.38 | 17,267 |
2023-03-27 | $34.34 | $34.44 | $34.15 | $34.31 | $34.31 | 21,089 |
2023-03-24 | $33.75 | $34.01 | $33.44 | $33.99 | $33.99 | 46,856 |
2023-03-23 | $33.90 | $34.31 | $33.73 | $33.83 | $33.83 | 20,333 |
2023-03-22 | $34.57 | $34.68 | $33.90 | $33.90 | $33.85 | 22,218 |
2023-03-21 | $34.59 | $34.77 | $34.46 | $34.59 | $34.59 | 23,568 |
2023-03-20 | $33.75 | $34.39 | $33.75 | $34.27 | $34.27 | 15,434 |
2023-03-17 | $34.15 | $34.15 | $33.63 | $33.67 | $33.67 | 8,648 |
2023-03-16 | $33.63 | $34.27 | $33.52 | $34.25 | $34.25 | 34,173 |
2023-03-15 | $33.75 | $33.80 | $33.46 | $33.78 | $33.78 | 73,058 |
2023-03-14 | $34.23 | $34.46 | $33.95 | $34.26 | $34.26 | 70,471 |
2023-03-13 | $33.76 | $33.95 | $33.46 | $33.63 | $33.63 | 180,838 |
2023-03-10 | $34.81 | $34.81 | $33.92 | $34.10 | $34.10 | 45,197 |
2023-03-09 | $35.42 | $35.42 | $34.83 | $34.84 | $34.84 | 13,267 |
2023-03-08 | $35.32 | $35.45 | $35.21 | $35.39 | $35.39 | 19,997 |
2023-03-07 | $35.61 | $35.61 | $35.28 | $35.31 | $35.31 | 11,036 |
2023-03-06 | $36.11 | $36.11 | $35.59 | $35.67 | $35.67 | 20,344 |
2023-03-03 | $35.79 | $36.01 | $35.67 | $35.99 | $35.99 | 147,930 |
2023-03-02 | $35.39 | $35.73 | $35.35 | $35.72 | $35.72 | 62,114 |
2023-03-01 | $35.57 | $35.79 | $35.47 | $35.58 | $35.58 | 36,888 |
2023-02-28 | $35.70 | $35.83 | $35.62 | $35.62 | $35.62 | 10,691 |
2023-02-27 | $35.90 | $35.99 | $35.58 | $35.65 | $35.65 | 40,460 |
2023-02-24 | $35.68 | $35.68 | $35.44 | $35.59 | $35.59 | 22,843 |
2023-02-23 | $36.18 | $36.18 | $35.68 | $35.91 | $35.91 | 12,871 |
2023-02-22 | $36.07 | $36.19 | $35.90 | $35.95 | $35.90 | 7,320 |
2023-02-21 | $36.41 | $36.41 | $35.99 | $35.99 | $35.94 | 16,584 |
2023-02-17 | $36.52 | $36.80 | $36.46 | $36.73 | $36.69 | 9,713 |
2023-02-16 | $36.54 | $36.84 | $36.46 | $36.59 | $36.54 | 20,524 |
2023-02-15 | $36.61 | $36.83 | $36.50 | $36.81 | $36.76 | 12,184 |
2023-02-14 | $36.70 | $36.92 | $36.48 | $36.74 | $36.70 | 21,854 |
2023-02-13 | $36.47 | $36.90 | $36.43 | $36.89 | $36.84 | 29,274 |
2023-02-10 | $36.22 | $36.45 | $36.22 | $36.41 | $36.36 | 13,620 |
2023-02-09 | $36.93 | $36.93 | $36.16 | $36.24 | $36.19 | 29,806 |
2023-02-08 | $36.86 | $36.87 | $36.62 | $36.69 | $36.64 | 101,541 |
2023-02-07 | $36.58 | $37.11 | $36.58 | $37.05 | $37.00 | 22,427 |
2023-02-06 | $37.25 | $37.25 | $36.91 | $36.94 | $36.89 | 12,635 |
2023-02-03 | $37.37 | $37.58 | $37.27 | $37.43 | $37.38 | 18,811 |
2023-02-02 | $37.35 | $37.80 | $37.16 | $37.55 | $37.50 | 29,714 |
2023-02-01 | $36.43 | $37.30 | $36.39 | $37.07 | $37.02 | 32,551 |
2023-01-31 | $36.01 | $36.63 | $36.01 | $36.63 | $36.58 | 27,641 |
2023-01-30 | $35.96 | $36.12 | $35.86 | $35.86 | $35.81 | 44,762 |
2023-01-27 | $36.02 | $36.20 | $35.93 | $36.10 | $36.05 | 16,114 |
2023-01-26 | $36.07 | $36.08 | $35.82 | $36.08 | $36.03 | 26,787 |
2023-01-25 | $35.70 | $35.89 | $35.50 | $35.85 | $35.77 | 29,824 |
2023-01-24 | $35.92 | $36.00 | $35.69 | $35.87 | $35.79 | 29,983 |
2023-01-23 | $35.71 | $36.02 | $35.69 | $35.92 | $35.85 | 36,376 |
2023-01-20 | $35.21 | $35.56 | $34.98 | $35.56 | $35.56 | 41,368 |
2023-01-19 | $35.20 | $35.24 | $34.97 | $35.08 | $35.08 | 55,548 |
2023-01-18 | $35.86 | $35.95 | $35.41 | $35.42 | $35.42 | 40,136 |
2023-01-17 | $35.91 | $35.91 | $35.65 | $35.68 | $35.68 | 26,065 |
2023-01-13 | $35.28 | $35.78 | $35.28 | $35.74 | $35.74 | 11,748 |
2023-01-12 | $35.50 | $35.56 | $35.26 | $35.46 | $35.46 | 49,827 |
2023-01-11 | $35.11 | $35.35 | $35.11 | $35.35 | $35.35 | 14,089 |
2023-01-10 | $34.71 | $34.97 | $34.71 | $34.97 | $34.97 | 64,321 |
2023-01-09 | $34.75 | $35.12 | $34.73 | $34.74 | $34.74 | 18,091 |
2023-01-06 | $34.14 | $34.75 | $34.14 | $34.73 | $34.73 | 29,280 |
2023-01-05 | $34.02 | $34.02 | $33.84 | $33.92 | $33.92 | 31,237 |
2023-01-04 | $34.06 | $34.34 | $34.03 | $34.22 | $34.22 | 18,298 |
2023-01-03 | $33.86 | $34.00 | $33.57 | $33.84 | $33.84 | 21,666 |
2022-12-30 | $33.61 | $33.62 | $33.32 | $33.57 | $33.57 | 21,903 |
2022-12-29 | $33.46 | $33.89 | $33.44 | $33.81 | $33.81 | 71,122 |
2022-12-28 | $33.90 | $33.93 | $33.25 | $33.27 | $33.27 | 58,418 |
2022-12-27 | $33.90 | $34.09 | $33.88 | $34.02 | $34.02 | 26,408 |
2022-12-23 | $33.64 | $33.94 | $33.62 | $33.94 | $33.94 | 19,724 |
2022-12-22 | $33.85 | $33.85 | $33.26 | $33.68 | $33.68 | 22,396 |
2022-12-21 | $33.80 | $34.06 | $33.75 | $34.01 | $34.01 | 21,701 |
2022-12-20 | $33.25 | $33.55 | $33.25 | $33.43 | $33.43 | 16,063 |
2022-12-19 | $33.66 | $33.71 | $33.23 | $33.36 | $33.36 | 32,571 |
2022-12-16 | $33.52 | $33.76 | $33.38 | $33.62 | $33.62 | 11,311 |
2022-12-15 | $34.24 | $34.25 | $33.82 | $33.90 | $33.90 | 53,957 |
2022-12-14 | $34.87 | $35.13 | $34.51 | $34.75 | $34.75 | 18,003 |
2022-12-13 | $35.45 | $35.45 | $34.65 | $34.82 | $34.82 | 34,276 |
2022-12-12 | $34.32 | $34.59 | $34.23 | $34.58 | $34.58 | 4,980 |
2022-12-09 | $34.49 | $34.49 | $34.23 | $34.23 | $34.23 | 6,811 |
2022-12-08 | $34.38 | $34.58 | $34.27 | $34.40 | $34.40 | 14,165 |
2022-12-07 | $34.16 | $34.33 | $34.16 | $34.18 | $34.18 | 10,739 |
2022-12-06 | $34.64 | $34.68 | $34.00 | $34.26 | $34.26 | 17,908 |
2022-12-05 | $35.17 | $35.17 | $34.62 | $34.70 | $34.70 | 7,427 |
2022-12-02 | $35.11 | $35.49 | $35.03 | $35.33 | $35.33 | 21,863 |
2022-12-01 | $35.39 | $35.57 | $35.33 | $35.41 | $35.41 | 12,292 |
2022-11-30 | $34.68 | $35.29 | $34.25 | $35.29 | $35.29 | 21,314 |
2022-11-29 | $34.64 | $34.67 | $34.46 | $34.59 | $34.59 | 80,303 |
2022-11-28 | $34.99 | $35.12 | $34.53 | $34.62 | $34.55 | 13,637 |
2022-11-25 | $35.05 | $35.20 | $35.05 | $35.19 | $35.19 | 4,748 |
2022-11-23 | $34.95 | $35.10 | $34.87 | $34.98 | $34.98 | 55,823 |
2022-11-22 | $34.67 | $34.96 | $34.67 | $34.96 | $34.96 | 20,042 |
2022-11-21 | $34.40 | $34.51 | $34.40 | $34.43 | $34.43 | 9,745 |
2022-11-18 | $34.41 | $34.47 | $34.21 | $34.44 | $34.44 | 12,884 |
2022-11-17 | $33.98 | $34.09 | $33.74 | $34.09 | $34.09 | 9,442 |
2022-11-16 | $34.49 | $34.49 | $34.23 | $34.32 | $34.32 | 20,288 |
2022-11-15 | $34.59 | $34.86 | $34.41 | $34.62 | $34.62 | 37,499 |
2022-11-14 | $34.19 | $34.59 | $34.17 | $34.17 | $34.17 | 26,470 |
2022-11-11 | $34.33 | $34.52 | $34.24 | $34.39 | $34.39 | 17,583 |
2022-11-10 | $33.45 | $34.17 | $33.45 | $34.17 | $34.17 | 17,010 |
2022-11-09 | $32.75 | $32.85 | $32.46 | $32.46 | $32.46 | 16,956 |
2022-11-08 | $33.03 | $33.32 | $32.74 | $33.03 | $33.03 | 11,124 |
2022-11-07 | $32.86 | $32.92 | $32.52 | $32.88 | $32.88 | 15,906 |
2022-11-04 | $32.59 | $32.75 | $32.20 | $32.69 | $32.69 | 14,011 |
2022-11-03 | $32.27 | $32.37 | $31.90 | $32.17 | $32.17 | 14,443 |
2022-11-02 | $32.99 | $33.31 | $32.50 | $32.50 | $32.50 | 91,067 |
2022-11-01 | $33.24 | $33.27 | $32.95 | $33.13 | $33.13 | 14,619 |
2022-10-31 | $33.00 | $33.14 | $32.86 | $33.08 | $33.08 | 37,623 |
2022-10-28 | $32.46 | $33.13 | $32.41 | $33.13 | $33.13 | 44,760 |
2022-10-27 | $32.39 | $32.71 | $32.30 | $32.32 | $32.32 | 41,092 |
2022-10-26 | $32.15 | $32.50 | $32.13 | $32.21 | $32.16 | 16,526 |
2022-10-25 | $31.72 | $32.06 | $31.71 | $32.04 | $31.99 | 18,687 |
2022-10-24 | $31.42 | $31.61 | $31.31 | $31.52 | $31.47 | 14,570 |
2022-10-21 | $30.65 | $31.29 | $30.61 | $31.26 | $31.21 | 9,034 |
2022-10-20 | $31.25 | $31.41 | $30.66 | $30.70 | $30.65 | 143,518 |
2022-10-19 | $31.51 | $31.51 | $30.94 | $31.21 | $31.16 | 7,727 |
2022-10-18 | $31.81 | $31.96 | $31.50 | $31.67 | $31.62 | 22,018 |
2022-10-17 | $31.33 | $31.33 | $31.15 | $31.19 | $31.14 | 19,726 |
2022-10-14 | $31.29 | $31.29 | $30.54 | $30.57 | $30.57 | 25,790 |
2022-10-13 | $30.00 | $31.27 | $29.72 | $31.10 | $31.10 | 36,256 |
2022-10-12 | $30.62 | $30.66 | $30.41 | $30.41 | $30.41 | 10,769 |
2022-10-11 | $30.45 | $30.90 | $30.32 | $30.60 | $30.60 | 74,035 |
2022-10-10 | $30.70 | $30.73 | $30.46 | $30.63 | $30.63 | 11,094 |
2022-10-07 | $31.01 | $31.01 | $30.42 | $30.59 | $30.59 | 32,533 |
2022-10-06 | $31.59 | $31.71 | $31.25 | $31.34 | $31.34 | 39,381 |
2022-10-05 | $31.48 | $31.82 | $31.34 | $31.64 | $31.64 | 113,744 |
2022-10-04 | $31.17 | $31.81 | $31.17 | $31.79 | $31.79 | 42,928 |
2022-10-03 | $30.29 | $30.86 | $30.07 | $30.72 | $30.72 | 9,321 |
2022-09-30 | $30.20 | $30.61 | $29.99 | $29.99 | $29.99 | 24,105 |
2022-09-29 | $30.30 | $30.37 | $30.11 | $30.29 | $30.29 | 23,790 |
2022-09-28 | $30.26 | $30.96 | $30.26 | $30.81 | $30.75 | 19,413 |
2022-09-27 | $30.59 | $30.71 | $30.01 | $30.18 | $30.18 | 6,259 |
2022-09-26 | $30.61 | $30.79 | $30.34 | $30.34 | $30.34 | 20,410 |
2022-09-23 | $30.78 | $30.78 | $30.43 | $30.67 | $30.67 | 9,504 |
2022-09-22 | $31.58 | $31.58 | $31.14 | $31.17 | $31.17 | 29,013 |
2022-09-21 | $32.21 | $32.34 | $31.72 | $31.72 | $31.72 | 3,934 |
2022-09-20 | $32.01 | $32.06 | $31.81 | $31.97 | $31.97 | 5,925 |
2022-09-19 | $32.10 | $32.48 | $32.10 | $32.47 | $32.47 | 6,652 |
2022-09-16 | $32.06 | $32.11 | $31.86 | $32.09 | $32.09 | 8,139 |
2022-09-15 | $32.43 | $32.69 | $32.32 | $32.35 | $32.35 | 1,554 |
2022-09-14 | $32.54 | $32.57 | $32.32 | $32.52 | $32.52 | 4,269 |
2022-09-13 | $33.13 | $33.13 | $32.54 | $32.66 | $32.66 | 4,318 |
2022-09-12 | $33.79 | $33.83 | $33.63 | $33.70 | $33.70 | 10,636 |
2022-09-09 | $33.24 | $33.50 | $33.24 | $33.46 | $33.46 | 5,055 |
2022-09-08 | $32.67 | $33.07 | $32.67 | $33.07 | $33.07 | 13,111 |
2022-09-07 | $32.65 | $33.02 | $32.63 | $32.95 | $32.95 | 7,746 |
2022-09-06 | $32.65 | $32.65 | $32.32 | $32.38 | $32.38 | 4,947 |
2022-09-02 | $33.11 | $33.11 | $32.44 | $32.53 | $32.53 | 2,481 |
2022-09-01 | $32.60 | $32.80 | $32.56 | $32.80 | $32.80 | 4,797 |
2022-08-31 | $33.04 | $33.06 | $32.85 | $32.85 | $32.85 | 7,012 |
2022-08-30 | $33.08 | $33.17 | $33.03 | $33.03 | $33.03 | 7,075 |
2022-08-29 | $33.43 | $33.60 | $33.34 | $33.45 | $33.40 | 5,896 |
2022-08-26 | $34.52 | $34.52 | $33.61 | $33.61 | $33.56 | 9,812 |
2022-08-25 | $34.08 | $34.49 | $34.08 | $34.49 | $34.44 | 6,087 |
2022-08-24 | $33.95 | $34.12 | $33.88 | $34.01 | $33.96 | 16,673 |
2022-08-23 | $34.17 | $34.25 | $33.99 | $34.01 | $33.96 | 5,849 |
2022-08-22 | $34.49 | $34.49 | $34.10 | $34.11 | $34.06 | 13,471 |
2022-08-19 | $34.92 | $34.95 | $34.85 | $34.87 | $34.82 | 6,419 |
2022-08-18 | $35.04 | $35.22 | $34.95 | $35.18 | $35.13 | 9,438 |
2022-08-17 | $35.00 | $35.08 | $34.82 | $34.94 | $34.89 | 3,690 |
2022-08-16 | $35.11 | $35.34 | $35.11 | $35.24 | $35.19 | 7,892 |
2022-08-15 | $34.78 | $35.14 | $34.78 | $35.12 | $35.06 | 3,640 |
2022-08-12 | $34.65 | $34.97 | $34.65 | $34.97 | $34.91 | 8,155 |
2022-08-11 | $34.59 | $34.80 | $34.50 | $34.50 | $34.44 | 3,117 |
2022-08-10 | $33.92 | $34.43 | $33.92 | $34.40 | $34.35 | 16,922 |
2022-08-09 | $33.90 | $33.90 | $33.58 | $33.67 | $33.62 | 14,091 |
2022-08-08 | $34.09 | $34.17 | $33.91 | $33.93 | $33.88 | 4,628 |
2022-08-05 | $33.61 | $33.90 | $33.61 | $33.88 | $33.83 | 24,137 |
2022-08-04 | $34.05 | $34.06 | $33.89 | $33.89 | $33.84 | 13,572 |
2022-08-03 | $34.10 | $34.22 | $33.85 | $34.16 | $34.10 | 3,442 |
2022-08-02 | $34.18 | $34.19 | $33.90 | $33.93 | $33.88 | 23,849 |
2022-08-01 | $34.07 | $34.29 | $33.98 | $34.22 | $34.16 | 15,771 |
2022-07-29 | $34.00 | $34.31 | $33.99 | $34.23 | $34.17 | 67,532 |
2022-07-28 | $33.51 | $33.91 | $33.33 | $33.86 | $33.81 | 9,206 |
2022-07-27 | $33.12 | $33.57 | $33.12 | $33.49 | $33.40 | 9,848 |
2022-07-26 | $33.00 | $33.10 | $32.98 | $33.10 | $33.01 | 7,458 |
2022-07-25 | $33.10 | $33.16 | $32.99 | $33.10 | $33.01 | 9,464 |
2022-07-22 | $33.21 | $33.21 | $32.81 | $32.99 | $32.90 | 4,795 |
2022-07-21 | $33.00 | $33.16 | $32.90 | $33.16 | $33.07 | 2,958 |
2022-07-20 | $32.75 | $33.02 | $32.75 | $33.00 | $32.91 | 29,140 |
2022-07-19 | $32.32 | $32.84 | $32.32 | $32.82 | $32.73 | 5,528 |
2022-07-18 | $32.28 | $32.30 | $31.83 | $31.90 | $31.82 | 11,090 |
2022-07-15 | $32.02 | $32.14 | $32.02 | $32.08 | $31.99 | 7,385 |
2022-07-14 | $31.25 | $31.58 | $31.22 | $31.58 | $31.50 | 4,807 |
2022-07-13 | $31.68 | $31.94 | $31.68 | $31.85 | $31.76 | 5,844 |
2022-07-12 | $32.32 | $32.34 | $31.89 | $31.95 | $31.86 | 3,139 |
2022-07-11 | $32.08 | $32.12 | $31.99 | $32.00 | $31.91 | 4,494 |
2022-07-08 | $32.32 | $32.43 | $32.18 | $32.18 | $32.09 | 2,547 |
2022-07-07 | $32.23 | $32.46 | $32.22 | $32.40 | $32.31 | 9,292 |
2022-07-06 | $31.99 | $32.11 | $31.74 | $31.93 | $31.85 | 3,646 |
2022-07-05 | $31.57 | $31.98 | $31.28 | $31.97 | $31.88 | 8,046 |
2022-07-01 | $31.58 | $32.03 | $31.57 | $31.99 | $31.90 | 32,584 |
2022-06-30 | $31.32 | $31.84 | $31.32 | $31.59 | $31.51 | 4,420 |
2022-06-29 | $31.63 | $31.77 | $31.58 | $31.73 | $31.65 | 8,416 |
2022-06-28 | $32.54 | $32.59 | $31.87 | $31.87 | $31.79 | 17,226 |
2022-06-27 | $32.14 | $32.46 | $32.14 | $32.30 | $32.16 | 6,473 |
2022-06-24 | $31.56 | $32.22 | $31.56 | $32.18 | $32.05 | 12,228 |
2022-06-23 | $31.13 | $31.27 | $30.89 | $31.23 | $31.09 | 9,537 |
2022-06-22 | $30.66 | $31.09 | $30.66 | $31.02 | $30.89 | 7,264 |
2022-06-21 | $31.13 | $31.13 | $31.01 | $31.02 | $30.89 | 3,631 |
2022-06-17 | $30.65 | $30.84 | $30.49 | $30.57 | $30.44 | 243,863 |
2022-06-16 | $30.99 | $31.02 | $30.37 | $30.43 | $30.30 | 8,656 |
2022-06-15 | $31.55 | $31.84 | $31.44 | $31.56 | $31.43 | 30,955 |
2022-06-14 | $31.51 | $31.51 | $31.17 | $31.30 | $31.17 | 81,223 |
2022-06-13 | $31.82 | $31.91 | $31.40 | $31.42 | $31.29 | 32,421 |
2022-06-10 | $32.74 | $32.85 | $32.47 | $32.47 | $32.33 | 5,243 |
2022-06-09 | $33.62 | $33.70 | $33.23 | $33.23 | $33.10 | 5,914 |
2022-06-08 | $34.08 | $34.08 | $33.67 | $33.67 | $33.53 | 15,353 |
2022-06-07 | $33.87 | $34.18 | $33.78 | $34.18 | $34.04 | 16,173 |
2022-06-06 | $34.16 | $34.19 | $33.98 | $34.05 | $33.91 | 17,142 |
2022-06-03 | $34.00 | $34.05 | $33.86 | $33.92 | $33.78 | 8,607 |
2022-06-02 | $33.63 | $34.22 | $33.63 | $34.22 | $34.08 | 5,351 |
2022-06-01 | $34.02 | $34.02 | $33.40 | $33.65 | $33.51 | 16,293 |
2022-05-31 | $33.90 | $34.10 | $33.64 | $33.99 | $33.85 | 28,135 |
2022-05-27 | $33.64 | $34.05 | $33.64 | $34.05 | $33.91 | 4,490 |
2022-05-26 | $33.46 | $33.55 | $33.40 | $33.49 | $33.35 | 17,150 |
2022-05-25 | $32.64 | $33.20 | $32.64 | $33.08 | $32.89 | 41,174 |
2022-05-24 | $32.62 | $32.80 | $32.22 | $32.72 | $32.54 | 4,669 |
2022-05-23 | $32.78 | $33.08 | $32.78 | $32.84 | $32.66 | 6,263 |
2022-05-20 | $32.77 | $32.77 | $32.04 | $32.61 | $32.43 | 17,351 |
2022-05-19 | $32.35 | $32.80 | $32.25 | $32.57 | $32.39 | 3,489 |
2022-05-18 | $33.27 | $33.27 | $32.55 | $32.64 | $32.46 | 61,409 |
2022-05-17 | $33.29 | $33.68 | $33.24 | $33.68 | $33.49 | 19,880 |
2022-05-16 | $32.97 | $33.01 | $32.90 | $32.90 | $32.71 | 2,611 |
2022-05-13 | $32.77 | $33.08 | $32.77 | $32.95 | $32.76 | 10,871 |
2022-05-12 | $31.99 | $32.35 | $31.92 | $32.35 | $32.17 | 7,272 |
2022-05-11 | $32.69 | $32.88 | $32.01 | $32.03 | $31.85 | 8,582 |
2022-05-10 | $32.95 | $33.05 | $32.25 | $32.40 | $32.22 | 5,559 |
2022-05-09 | $32.70 | $32.93 | $32.64 | $32.65 | $32.47 | 7,152 |
2022-05-06 | $33.11 | $33.19 | $32.76 | $33.00 | $32.82 | 2,995 |
2022-05-05 | $34.00 | $34.01 | $33.11 | $33.23 | $33.04 | 3,785 |
2022-05-04 | $33.50 | $34.25 | $33.47 | $34.25 | $34.06 | 5,929 |
2022-05-03 | $33.16 | $33.53 | $33.09 | $33.35 | $33.16 | 39,281 |
2022-05-02 | $32.98 | $33.27 | $32.73 | $33.09 | $32.90 | 7,371 |
2022-04-29 | $33.74 | $33.74 | $32.84 | $32.84 | $32.66 | 4,337 |
2022-04-28 | $33.50 | $34.03 | $33.48 | $33.90 | $33.71 | 3,397 |
2022-04-27 | $33.64 | $33.94 | $33.58 | $33.58 | $33.35 | 13,866 |
2022-04-26 | $34.34 | $34.36 | $33.64 | $33.64 | $33.41 | 19,013 |
2022-04-25 | $34.20 | $34.54 | $33.78 | $34.54 | $34.31 | 10,552 |
2022-04-22 | $34.84 | $34.84 | $34.39 | $34.39 | $34.16 | 9,496 |
2022-04-21 | $35.65 | $35.68 | $35.08 | $35.15 | $34.92 | 4,936 |
2022-04-20 | $35.22 | $35.53 | $35.22 | $35.43 | $35.19 | 4,092 |
2022-04-19 | $34.48 | $35.06 | $34.48 | $35.00 | $34.76 | 10,596 |
2022-04-18 | $34.50 | $34.50 | $34.21 | $34.32 | $34.09 | 4,755 |
2022-04-14 | $34.54 | $34.66 | $34.44 | $34.44 | $34.21 | 2,772 |
2022-04-13 | $34.34 | $34.60 | $34.33 | $34.58 | $34.35 | 19,573 |
2022-04-12 | $34.69 | $34.74 | $34.30 | $34.32 | $34.09 | 3,258 |
2022-04-11 | $34.51 | $34.58 | $34.31 | $34.31 | $34.08 | 7,821 |
2022-04-08 | $34.42 | $34.73 | $34.42 | $34.48 | $34.25 | 7,820 |
2022-04-07 | $34.28 | $34.61 | $34.12 | $34.52 | $34.29 | 15,759 |
2022-04-06 | $34.39 | $34.56 | $34.28 | $34.39 | $34.16 | 13,263 |
2022-04-05 | $34.85 | $35.00 | $34.57 | $34.57 | $34.34 | 3,913 |
2022-04-04 | $34.85 | $34.97 | $34.85 | $34.93 | $34.69 | 15,271 |
2022-04-01 | $34.91 | $35.06 | $34.71 | $35.06 | $34.82 | 7,712 |
2022-03-31 | $35.19 | $35.23 | $34.82 | $34.82 | $34.58 | 14,120 |
2022-03-30 | $35.36 | $35.42 | $35.10 | $35.18 | $34.94 | 3,248 |
2022-03-29 | $35.35 | $35.52 | $35.20 | $35.47 | $35.23 | 10,326 |
2022-03-28 | $34.75 | $34.89 | $34.69 | $34.89 | $34.60 | 4,797 |
2022-03-25 | $34.68 | $34.87 | $34.68 | $34.87 | $34.58 | 2,586 |
2022-03-24 | $34.46 | $34.61 | $34.46 | $34.61 | $34.32 | 5,960 |
2022-03-23 | $34.61 | $34.74 | $34.32 | $34.33 | $34.04 | 74,421 |
2022-03-22 | $35.03 | $35.05 | $34.87 | $34.87 | $34.58 | 131,906 |
2022-03-21 | $35.12 | $35.12 | $34.65 | $34.78 | $34.49 | 19,051 |
2022-03-18 | $34.43 | $34.95 | $34.43 | $34.95 | $34.65 | 3,641 |
2022-03-17 | $34.37 | $34.70 | $34.37 | $34.66 | $34.37 | 4,057 |
2022-03-16 | $34.27 | $34.43 | $33.84 | $34.43 | $34.14 | 9,515 |
2022-03-15 | $33.70 | $33.85 | $33.50 | $33.85 | $33.57 | 5,936 |
2022-03-14 | $33.48 | $33.73 | $33.28 | $33.40 | $33.12 | 12,221 |
2022-03-11 | $33.94 | $33.94 | $33.31 | $33.34 | $33.06 | 28,656 |
2022-03-10 | $33.45 | $33.65 | $33.41 | $33.65 | $33.37 | 3,449 |
2022-03-09 | $33.67 | $33.98 | $33.67 | $33.80 | $33.52 | 9,808 |
2022-03-08 | $33.46 | $33.75 | $33.14 | $33.14 | $32.86 | 7,952 |
2022-03-07 | $34.08 | $34.12 | $33.45 | $33.46 | $33.18 | 10,862 |
2022-03-04 | $34.22 | $34.39 | $34.14 | $34.39 | $34.10 | 9,797 |
2022-03-03 | $34.99 | $34.99 | $34.54 | $34.74 | $34.45 | 21,529 |
2022-03-02 | $34.15 | $34.89 | $34.15 | $34.76 | $34.47 | 13,941 |
2022-03-01 | $34.64 | $34.64 | $33.85 | $34.02 | $33.74 | 45,406 |
2022-02-28 | $34.48 | $34.73 | $34.45 | $34.64 | $34.35 | 4,855 |
2022-02-25 | $33.98 | $34.82 | $33.98 | $34.82 | $34.53 | 6,317 |
2022-02-24 | $33.04 | $33.97 | $33.04 | $33.97 | $33.69 | 20,341 |
2022-02-23 | $34.61 | $34.61 | $33.75 | $33.79 | $33.47 | 15,855 |
2022-02-22 | $34.52 | $34.62 | $34.28 | $34.28 | $33.95 | 14,136 |
2022-02-18 | $34.70 | $34.82 | $34.58 | $34.65 | $34.31 | 14,979 |
2022-02-17 | $35.06 | $35.06 | $34.70 | $34.72 | $34.38 | 4,842 |
2022-02-16 | $35.04 | $35.29 | $34.97 | $35.25 | $34.91 | 5,758 |
2022-02-15 | $35.05 | $35.24 | $35.04 | $35.17 | $34.83 | 22,528 |
2022-02-14 | $34.55 | $34.78 | $34.41 | $34.69 | $34.36 | 11,988 |
2022-02-11 | $34.98 | $35.14 | $34.63 | $34.74 | $34.41 | 2,259 |
2022-02-10 | $35.26 | $35.49 | $34.97 | $34.97 | $34.64 | 4,983 |
2022-02-09 | $35.73 | $35.74 | $35.62 | $35.62 | $35.28 | 38,166 |
2022-02-08 | $34.86 | $35.26 | $34.82 | $35.26 | $34.92 | 10,914 |
2022-02-07 | $34.76 | $34.91 | $34.69 | $34.69 | $34.36 | 6,214 |
2022-02-04 | $35.02 | $35.02 | $34.50 | $34.78 | $34.45 | 3,215 |
2022-02-03 | $35.20 | $35.35 | $35.03 | $35.03 | $34.69 | 8,818 |
2022-02-02 | $35.41 | $35.52 | $35.28 | $35.52 | $35.18 | 8,618 |
2022-02-01 | $35.34 | $35.43 | $35.09 | $35.42 | $35.08 | 10,519 |
2022-01-31 | $34.49 | $35.28 | $34.49 | $35.28 | $34.94 | 6,419 |
2022-01-28 | $33.99 | $34.70 | $33.84 | $34.69 | $34.36 | 11,995 |
2022-01-27 | $34.69 | $34.77 | $33.99 | $34.10 | $33.77 | 19,003 |
2022-01-26 | $34.74 | $35.05 | $34.27 | $34.37 | $34.02 | 7,111 |
2022-01-25 | $34.78 | $34.91 | $34.21 | $34.58 | $34.22 | 9,006 |
2022-01-24 | $34.38 | $35.15 | $34.04 | $35.15 | $34.79 | 14,852 |
2022-01-21 | $35.03 | $35.36 | $34.78 | $34.80 | $34.44 | 11,860 |
2022-01-20 | $35.83 | $35.99 | $35.14 | $35.14 | $34.78 | 11,136 |
2022-01-19 | $36.00 | $36.06 | $35.61 | $35.61 | $35.24 | 18,400 |
2022-01-18 | $36.30 | $36.30 | $35.90 | $35.93 | $35.56 | 7,747 |
2022-01-14 | $36.54 | $36.63 | $36.31 | $36.63 | $36.25 | 9,669 |
2022-01-13 | $37.00 | $37.11 | $36.79 | $36.80 | $36.42 | 11,425 |
2022-01-12 | $37.01 | $37.16 | $36.71 | $36.85 | $36.47 | 13,431 |
2022-01-11 | $36.93 | $36.96 | $36.51 | $36.96 | $36.58 | 10,630 |
2022-01-10 | $36.82 | $36.82 | $36.42 | $36.77 | $36.39 | 4,943 |
2022-01-07 | $36.98 | $36.98 | $36.75 | $36.86 | $36.48 | 6,864 |
2022-01-06 | $37.10 | $37.16 | $36.85 | $37.00 | $36.62 | 17,153 |
2022-01-05 | $37.59 | $37.67 | $36.87 | $36.88 | $36.50 | 5,812 |
2022-01-04 | $37.23 | $37.64 | $37.23 | $37.51 | $37.12 | 9,107 |
2022-01-03 | $37.36 | $37.36 | $36.92 | $37.14 | $36.76 | 14,179 |
2021-12-31 | $37.09 | $37.32 | $37.09 | $37.18 | $36.80 | 4,066 |
2021-12-30 | $37.32 | $37.34 | $37.07 | $37.12 | $36.74 | 21,053 |
2021-12-29 | $37.18 | $37.27 | $37.13 | $37.23 | $36.85 | 7,305 |
2021-12-28 | $37.17 | $37.26 | $37.13 | $37.22 | $36.73 | 6,239 |
2021-12-27 | $36.53 | $37.09 | $36.53 | $37.09 | $36.60 | 8,759 |
2021-12-23 | $36.39 | $36.66 | $36.39 | $36.56 | $36.08 | 10,166 |
2021-12-22 | $36.18 | $36.33 | $36.18 | $36.33 | $35.85 | 4,482 |
2021-12-21 | $35.88 | $36.11 | $35.88 | $36.07 | $35.59 | 5,752 |
2021-12-20 | $35.59 | $35.59 | $35.03 | $35.44 | $34.97 | 5,183 |
2021-12-17 | $36.10 | $36.39 | $35.97 | $35.97 | $35.50 | 6,145 |
2021-12-16 | $36.71 | $36.75 | $36.40 | $36.40 | $35.92 | 8,376 |
2021-12-15 | $36.12 | $36.50 | $35.99 | $36.50 | $36.02 | 37,303 |
2021-12-14 | $36.22 | $36.33 | $36.10 | $36.11 | $35.64 | 4,031 |
2021-12-13 | $36.25 | $36.35 | $36.10 | $36.21 | $35.73 | 5,085 |
2021-12-10 | $36.17 | $36.33 | $36.15 | $36.33 | $35.85 | 8,784 |
2021-12-09 | $36.30 | $36.34 | $36.10 | $36.10 | $35.63 | 4,296 |
2021-12-08 | $36.39 | $36.46 | $36.31 | $36.43 | $35.95 | 4,344 |
2021-12-07 | $36.33 | $36.59 | $36.30 | $36.36 | $35.88 | 8,450 |
2021-12-06 | $35.75 | $36.18 | $35.75 | $36.03 | $35.56 | 5,419 |
2021-12-03 | $35.77 | $35.77 | $35.32 | $35.50 | $35.03 | 7,194 |
2021-12-02 | $34.87 | $35.84 | $34.87 | $35.69 | $35.22 | 3,726 |
2021-12-01 | $35.55 | $35.85 | $34.80 | $34.80 | $34.34 | 9,780 |
2021-11-30 | $35.89 | $35.89 | $35.09 | $35.09 | $34.63 | 7,032 |
2021-11-29 | $36.44 | $36.44 | $36.03 | $36.09 | $35.62 | 10,431 |
2021-11-26 | $36.39 | $36.39 | $36.07 | $36.15 | $35.62 | 11,008 |
2021-11-24 | $37.10 | $37.10 | $37.06 | $37.08 | $36.54 | 2,302 |
2021-11-23 | $37.21 | $37.21 | $36.97 | $37.18 | $36.64 | 5,549 |
2021-11-22 | $37.20 | $37.37 | $37.14 | $37.15 | $36.61 | 3,849 |
2021-11-19 | $37.04 | $37.16 | $37.01 | $37.01 | $36.48 | 4,146 |
2021-11-18 | $37.27 | $37.27 | $37.14 | $37.16 | $36.62 | 6,539 |
2021-11-17 | $37.51 | $37.51 | $37.29 | $37.43 | $36.89 | 8,816 |
2021-11-16 | $37.64 | $37.82 | $37.62 | $37.62 | $37.07 | 6,073 |
2021-11-15 | $37.69 | $37.77 | $37.53 | $37.54 | $36.99 | 3,281 |
2021-11-12 | $37.48 | $37.68 | $37.48 | $37.62 | $37.07 | 4,310 |
2021-11-11 | $37.40 | $37.43 | $37.34 | $37.43 | $36.89 | 28,322 |
2021-11-10 | $37.37 | $37.40 | $37.17 | $37.27 | $36.73 | 14,382 |
2021-11-09 | $37.35 | $37.38 | $37.21 | $37.30 | $36.76 | 16,062 |
2021-11-08 | $37.34 | $37.39 | $37.28 | $37.37 | $36.83 | 11,345 |
2021-11-05 | $37.32 | $37.54 | $37.28 | $37.40 | $36.86 | 42,212 |
2021-11-04 | $37.31 | $37.31 | $36.96 | $37.02 | $36.48 | 5,852 |
2021-11-03 | $36.72 | $37.13 | $36.72 | $37.13 | $36.59 | 5,266 |
2021-11-02 | $36.92 | $36.93 | $36.79 | $36.79 | $36.25 | 3,090 |
2021-11-01 | $36.62 | $36.97 | $36.62 | $36.91 | $36.38 | 8,254 |
2021-10-29 | $36.35 | $36.42 | $36.33 | $36.42 | $35.89 | 1,855 |
2021-10-28 | $35.85 | $36.27 | $35.85 | $36.23 | $35.70 | 11,051 |
2021-10-27 | $36.25 | $36.30 | $35.75 | $35.75 | $35.19 | 10,410 |
2021-10-26 | $36.53 | $36.70 | $36.43 | $36.43 | $35.86 | 7,008 |
2021-10-25 | $36.69 | $36.75 | $36.55 | $36.58 | $36.01 | 7,573 |
2021-10-22 | $36.65 | $36.73 | $36.54 | $36.56 | $35.99 | 10,041 |
2021-10-21 | $36.44 | $36.55 | $36.38 | $36.55 | $35.98 | 2,021 |
2021-10-20 | $36.18 | $36.47 | $36.18 | $36.41 | $35.84 | 4,130 |
2021-10-19 | $36.17 | $36.21 | $36.12 | $36.18 | $35.61 | 9,198 |
2021-10-18 | $35.97 | $36.08 | $35.97 | $36.05 | $35.49 | 26,905 |
2021-10-15 | $36.27 | $36.27 | $36.08 | $36.08 | $35.52 | 21,002 |
2021-10-14 | $35.68 | $36.00 | $35.68 | $36.00 | $35.44 | 6,198 |
2021-10-13 | $35.35 | $35.40 | $35.27 | $35.37 | $34.82 | 4,661 |
2021-10-12 | $35.35 | $35.50 | $35.23 | $35.32 | $34.77 | 6,445 |
2021-10-11 | $35.52 | $35.76 | $35.35 | $35.35 | $34.80 | 9,958 |
2021-10-08 | $35.63 | $35.68 | $35.56 | $35.60 | $35.04 | 5,584 |
2021-10-07 | $35.45 | $35.88 | $35.45 | $35.62 | $35.06 | 22,654 |
2021-10-06 | $35.02 | $35.27 | $34.88 | $35.26 | $34.71 | 4,260 |
2021-10-05 | $35.14 | $35.50 | $35.14 | $35.32 | $34.77 | 7,158 |
2021-10-04 | $35.04 | $35.26 | $34.86 | $35.05 | $34.50 | 6,932 |
2021-10-01 | $34.77 | $35.23 | $34.59 | $35.08 | $34.53 | 11,116 |
2021-09-30 | $35.26 | $35.31 | $34.62 | $34.62 | $34.08 | 9,482 |
2021-09-29 | $35.20 | $35.35 | $35.20 | $35.20 | $34.65 | 17,350 |
2021-09-28 | $35.52 | $35.52 | $35.13 | $35.14 | $34.52 | 12,179 |
2021-09-27 | $35.46 | $35.74 | $35.46 | $35.62 | $35.00 | 4,506 |
2021-09-24 | $35.17 | $35.48 | $35.17 | $35.45 | $34.83 | 3,383 |
2021-09-23 | $35.07 | $35.54 | $35.07 | $35.31 | $34.69 | 10,421 |
2021-09-22 | $34.78 | $35.15 | $34.78 | $34.97 | $34.36 | 8,533 |
2021-09-21 | $34.92 | $35.00 | $34.64 | $34.65 | $34.04 | 5,354 |
2021-09-20 | $34.93 | $34.93 | $34.47 | $34.81 | $34.20 | 16,773 |
2021-09-17 | $35.33 | $35.40 | $35.24 | $35.35 | $34.73 | 4,348 |
2021-09-16 | $35.62 | $35.64 | $35.43 | $35.51 | $34.89 | 4,602 |
2021-09-15 | $35.50 | $35.71 | $35.44 | $35.66 | $35.04 | 3,893 |
2021-09-14 | $35.44 | $35.57 | $35.32 | $35.36 | $34.74 | 4,841 |
2021-09-13 | $35.72 | $35.72 | $35.54 | $35.62 | $35.00 | 8,141 |
2021-09-10 | $36.00 | $36.00 | $35.60 | $35.60 | $34.98 | 3,875 |
2021-09-09 | $36.00 | $36.09 | $35.84 | $35.84 | $35.21 | 4,382 |
2021-09-08 | $35.77 | $35.96 | $35.65 | $35.96 | $35.33 | 2,252 |
2021-09-07 | $36.34 | $36.34 | $35.89 | $35.89 | $35.26 | 6,695 |
2021-09-03 | $36.55 | $36.55 | $36.38 | $36.38 | $35.74 | 2,353 |
2021-09-02 | $36.42 | $36.57 | $36.42 | $36.57 | $35.93 | 13,147 |
2021-09-01 | $36.42 | $36.42 | $36.11 | $36.33 | $35.69 | 4,463 |
2021-08-31 | $36.32 | $36.36 | $36.26 | $36.28 | $35.64 | 3,316 |
2021-08-30 | $36.49 | $36.51 | $36.37 | $36.37 | $35.74 | 3,953 |
2021-08-27 | $36.18 | $36.40 | $36.18 | $36.34 | $35.66 | 1,053 |
2021-08-26 | $36.19 | $36.19 | $35.86 | $35.86 | $35.19 | 8,218 |
2021-08-25 | $36.02 | $36.25 | $36.02 | $36.14 | $35.46 | 5,991 |
2021-08-24 | $36.11 | $36.13 | $36.02 | $36.02 | $35.34 | 3,932 |
2021-08-23 | $35.97 | $36.02 | $35.86 | $35.96 | $35.28 | 6,218 |
2021-08-20 | $35.57 | $35.82 | $35.57 | $35.82 | $35.15 | 1,780 |
2021-08-19 | $35.43 | $35.60 | $35.43 | $35.48 | $34.81 | 3,707 |
2021-08-18 | $36.00 | $36.05 | $35.66 | $35.66 | $34.99 | 33,491 |
2021-08-17 | $36.21 | $36.21 | $35.91 | $36.12 | $35.44 | 11,003 |
2021-08-16 | $36.19 | $36.46 | $36.12 | $36.44 | $35.76 | 4,671 |
2021-08-13 | $36.36 | $36.36 | $36.27 | $36.32 | $35.64 | 1,554 |
2021-08-12 | $36.18 | $36.23 | $36.15 | $36.23 | $35.55 | 11,431 |
2021-08-11 | $36.15 | $36.23 | $36.06 | $36.23 | $35.55 | 2,714 |
2021-08-10 | $35.98 | $36.12 | $35.95 | $36.02 | $35.34 | 3,533 |
2021-08-09 | $35.84 | $36.03 | $35.84 | $35.92 | $35.25 | 2,083 |
2021-08-06 | $36.10 | $36.15 | $36.01 | $36.03 | $35.36 | 2,548 |
2021-08-05 | $35.69 | $35.96 | $35.69 | $35.89 | $35.22 | 5,545 |
2021-08-04 | $35.97 | $35.97 | $35.66 | $35.68 | $35.01 | 8,471 |
2021-08-03 | $35.88 | $36.05 | $35.76 | $35.99 | $35.31 | 3,597 |
2021-08-02 | $36.12 | $36.24 | $35.91 | $35.91 | $35.23 | 12,850 |
2021-07-30 | $35.79 | $35.93 | $35.79 | $35.89 | $35.22 | 4,332 |
2021-07-29 | $35.53 | $35.93 | $35.53 | $35.82 | $35.15 | 10,352 |
2021-07-28 | $35.38 | $35.54 | $35.10 | $35.45 | $34.74 | 4,640 |
2021-07-27 | $35.17 | $35.31 | $35.10 | $35.25 | $34.54 | 8,381 |
2021-07-26 | $35.27 | $35.43 | $35.27 | $35.35 | $34.64 | 14,443 |
2021-07-23 | $35.10 | $35.33 | $35.10 | $35.33 | $34.62 | 4,099 |
2021-07-22 | $35.20 | $35.20 | $34.80 | $34.81 | $34.11 | 5,356 |
2021-07-21 | $35.32 | $35.32 | $35.14 | $35.18 | $34.48 | 8,597 |
2021-07-20 | $34.34 | $35.12 | $34.34 | $34.91 | $34.21 | 15,645 |
2021-07-19 | $34.41 | $34.41 | $34.00 | $34.24 | $33.55 | 10,281 |
2021-07-16 | $35.04 | $35.04 | $34.75 | $34.75 | $34.06 | 8,042 |
2021-07-15 | $34.94 | $35.01 | $34.81 | $34.93 | $34.23 | 26,038 |
2021-07-14 | $35.06 | $35.07 | $34.99 | $35.01 | $34.31 | 4,504 |
2021-07-13 | $35.40 | $35.40 | $35.02 | $35.02 | $34.32 | 8,840 |
2021-07-12 | $35.35 | $35.40 | $35.30 | $35.40 | $34.69 | 3,090 |
2021-07-09 | $35.07 | $35.36 | $35.07 | $35.34 | $34.63 | 10,206 |
2021-07-08 | $34.85 | $35.13 | $34.66 | $34.86 | $34.16 | 10,447 |
2021-07-07 | $35.09 | $35.33 | $35.09 | $35.31 | $34.60 | 15,200 |
2021-07-06 | $35.28 | $35.28 | $34.73 | $35.07 | $34.37 | 12,375 |
2021-07-02 | $35.46 | $35.46 | $35.24 | $35.32 | $34.61 | 5,188 |
2021-07-01 | $35.27 | $35.45 | $35.27 | $35.35 | $34.64 | 5,534 |
2021-06-30 | $35.00 | $35.10 | $34.95 | $35.10 | $34.40 | 6,771 |
2021-06-29 | $34.99 | $35.20 | $34.99 | $35.02 | $34.32 | 9,781 |
2021-06-28 | $35.40 | $35.40 | $34.97 | $35.00 | $34.25 | 7,041 |
2021-06-25 | $35.04 | $35.31 | $34.98 | $35.31 | $34.55 | 4,523 |
2021-06-24 | $34.95 | $34.96 | $34.76 | $34.94 | $34.19 | 9,514 |
2021-06-23 | $34.80 | $34.88 | $34.71 | $34.73 | $33.98 | 28,739 |
2021-06-22 | $34.95 | $34.95 | $34.62 | $34.86 | $34.11 | 11,422 |
2021-06-21 | $34.75 | $34.92 | $34.75 | $34.92 | $34.17 | 10,727 |
2021-06-18 | $34.58 | $34.68 | $34.28 | $34.28 | $33.54 | 7,317 |
2021-06-17 | $35.09 | $35.09 | $34.74 | $34.95 | $34.19 | 13,551 |
2021-06-16 | $35.64 | $35.64 | $35.29 | $35.40 | $34.63 | 6,709 |
2021-06-15 | $35.62 | $35.76 | $35.56 | $35.69 | $34.92 | 6,172 |
2021-06-14 | $35.95 | $35.95 | $35.55 | $35.67 | $34.90 | 8,710 |
2021-06-11 | $35.63 | $35.86 | $35.63 | $35.86 | $35.09 | 26,433 |
2021-06-10 | $35.59 | $35.71 | $35.57 | $35.62 | $34.85 | 15,792 |
2021-06-09 | $35.80 | $35.80 | $35.61 | $35.61 | $34.84 | 3,305 |
2021-06-08 | $35.49 | $35.78 | $35.49 | $35.75 | $34.98 | 8,630 |
2021-06-07 | $35.74 | $35.74 | $35.48 | $35.57 | $34.80 | 11,102 |
2021-06-04 | $35.67 | $35.68 | $35.48 | $35.68 | $34.91 | 14,099 |
2021-06-03 | $35.45 | $35.51 | $35.29 | $35.51 | $34.75 | 14,176 |
2021-06-02 | $35.96 | $35.96 | $35.59 | $35.60 | $34.83 | 11,143 |
2021-06-01 | $35.80 | $35.83 | $35.65 | $35.80 | $35.03 | 12,640 |
2021-05-28 | $35.73 | $35.73 | $35.44 | $35.61 | $34.84 | 9,322 |
2021-05-27 | $35.50 | $35.68 | $35.50 | $35.58 | $34.81 | 19,484 |
2021-05-26 | $35.19 | $35.48 | $35.19 | $35.46 | $34.66 | 9,724 |
2021-05-25 | $35.66 | $35.66 | $35.24 | $35.24 | $34.45 | 7,474 |
2021-05-24 | $35.48 | $35.57 | $35.47 | $35.50 | $34.70 | 3,173 |
2021-05-21 | $35.50 | $35.64 | $35.31 | $35.39 | $34.59 | 9,824 |
2021-05-20 | $35.09 | $35.39 | $35.09 | $35.31 | $34.51 | 5,150 |
2021-05-19 | $35.06 | $35.15 | $34.69 | $35.15 | $34.36 | 45,067 |
2021-05-18 | $35.54 | $35.56 | $35.23 | $35.23 | $34.44 | 10,138 |
2021-05-17 | $35.69 | $35.70 | $35.54 | $35.63 | $34.83 | 10,858 |
2021-05-14 | $35.68 | $35.83 | $35.58 | $35.78 | $34.97 | 18,954 |
2021-05-13 | $34.91 | $35.57 | $34.91 | $35.44 | $34.64 | 10,012 |
2021-05-12 | $35.45 | $35.49 | $34.69 | $34.69 | $33.91 | 14,087 |
2021-05-11 | $35.67 | $35.67 | $35.33 | $35.45 | $34.65 | 10,046 |
2021-05-10 | $36.28 | $36.39 | $35.94 | $35.94 | $35.13 | 27,055 |
2021-05-07 | $35.93 | $36.11 | $35.66 | $36.11 | $35.30 | 10,829 |
2021-05-06 | $35.70 | $35.85 | $35.44 | $35.85 | $35.04 | 25,349 |
2021-05-05 | $35.50 | $35.63 | $35.45 | $35.58 | $34.78 | 12,912 |
2021-05-04 | $35.53 | $35.64 | $35.45 | $35.64 | $34.84 | 31,620 |
2021-05-03 | $35.56 | $35.83 | $35.42 | $35.60 | $34.80 | 14,938 |
2021-04-30 | $35.48 | $35.52 | $35.29 | $35.29 | $34.49 | 17,021 |
2021-04-29 | $35.80 | $35.84 | $35.63 | $35.76 | $34.95 | 22,110 |
2021-04-28 | $35.74 | $35.74 | $35.54 | $35.58 | $34.76 | 17,950 |
2021-04-27 | $35.52 | $35.63 | $35.51 | $35.63 | $34.80 | 9,189 |
2021-04-26 | $35.91 | $35.91 | $35.57 | $35.57 | $34.75 | 19,353 |
2021-04-23 | $35.46 | $35.79 | $35.42 | $35.70 | $34.87 | 12,373 |
2021-04-22 | $35.39 | $35.60 | $35.21 | $35.31 | $34.49 | 14,795 |
2021-04-21 | $34.90 | $35.40 | $34.90 | $35.40 | $34.58 | 22,573 |
2021-04-20 | $35.30 | $35.30 | $34.81 | $34.95 | $34.14 | 14,410 |
2021-04-19 | $35.38 | $35.38 | $35.05 | $35.20 | $34.38 | 7,020 |
2021-04-16 | $35.23 | $35.39 | $35.21 | $35.33 | $34.51 | 13,220 |
2021-04-15 | $34.94 | $35.05 | $34.84 | $35.02 | $34.21 | 28,269 |
2021-04-14 | $34.78 | $34.95 | $34.71 | $34.80 | $33.99 | 13,010 |
2021-04-13 | $34.86 | $34.99 | $34.62 | $34.70 | $33.90 | 17,751 |
2021-04-12 | $34.78 | $34.93 | $34.76 | $34.93 | $34.12 | 6,634 |
2021-04-09 | $34.72 | $34.80 | $34.59 | $34.80 | $33.99 | 10,620 |
2021-04-08 | $34.71 | $34.71 | $34.44 | $34.71 | $33.91 | 12,073 |
2021-04-07 | $34.90 | $34.90 | $34.51 | $34.54 | $33.74 | 6,442 |
2021-04-06 | $34.87 | $34.94 | $34.82 | $34.82 | $34.01 | 8,506 |
2021-04-05 | $34.74 | $34.82 | $34.59 | $34.82 | $34.02 | 13,994 |
2021-04-01 | $34.18 | $34.45 | $34.15 | $34.44 | $33.64 | 3,308 |
2021-03-31 | $34.28 | $34.30 | $34.06 | $34.14 | $33.35 | 7,018 |
2021-03-30 | $33.95 | $34.22 | $33.95 | $34.15 | $33.36 | 7,128 |
2021-03-29 | $34.05 | $34.30 | $33.90 | $33.94 | $33.15 | 19,697 |
2021-03-26 | $33.89 | $34.24 | $33.89 | $34.24 | $33.41 | 3,578 |
2021-03-25 | $33.10 | $33.71 | $32.95 | $33.71 | $32.89 | 9,390 |
2021-03-24 | $33.54 | $33.62 | $33.21 | $33.21 | $32.40 | 7,707 |
2021-03-23 | $33.40 | $33.68 | $33.11 | $33.23 | $32.42 | 13,504 |
2021-03-22 | $34.14 | $34.14 | $33.62 | $33.79 | $32.97 | 11,688 |
2021-03-19 | $34.14 | $34.14 | $33.84 | $33.96 | $33.13 | 20,420 |
2021-03-18 | $34.33 | $34.57 | $34.04 | $34.06 | $33.23 | 11,806 |
2021-03-17 | $34.18 | $34.35 | $33.97 | $34.35 | $33.51 | 18,999 |
2021-03-16 | $34.56 | $34.56 | $34.18 | $34.23 | $33.40 | 14,273 |
2021-03-15 | $34.22 | $34.45 | $34.13 | $34.45 | $33.61 | 11,381 |
2021-03-12 | $33.86 | $34.19 | $33.86 | $34.19 | $33.36 | 4,325 |
2021-03-11 | $33.77 | $34.00 | $33.77 | $33.91 | $33.09 | 11,678 |
2021-03-10 | $33.31 | $33.76 | $33.30 | $33.70 | $32.88 | 14,347 |
2021-03-09 | $33.57 | $33.58 | $33.24 | $33.24 | $32.43 | 10,897 |
2021-03-08 | $32.92 | $33.49 | $32.92 | $33.24 | $32.43 | 9,813 |
2021-03-05 | $32.31 | $32.88 | $31.96 | $32.88 | $32.08 | 17,703 |
2021-03-04 | $32.48 | $32.64 | $31.81 | $31.99 | $31.22 | 17,887 |
2021-03-03 | $32.75 | $33.02 | $32.66 | $32.66 | $31.87 | 17,155 |
2021-03-02 | $33.15 | $33.15 | $32.70 | $32.75 | $31.96 | 6,804 |
2021-03-01 | $32.84 | $33.15 | $32.84 | $33.03 | $32.23 | 24,723 |
2021-02-26 | $32.75 | $32.75 | $32.42 | $32.42 | $31.63 | 6,637 |
2021-02-25 | $33.31 | $33.31 | $32.61 | $32.61 | $31.82 | 9,748 |
2021-02-24 | $33.00 | $33.27 | $32.88 | $33.26 | $32.42 | 14,362 |
2021-02-23 | $32.75 | $32.98 | $32.43 | $32.92 | $32.09 | 6,435 |
2021-02-22 | $32.73 | $32.91 | $32.65 | $32.83 | $32.00 | 22,730 |
2021-02-19 | $32.73 | $32.87 | $32.71 | $32.84 | $32.01 | 36,087 |
2021-02-18 | $32.65 | $32.69 | $32.48 | $32.58 | $31.75 | 93,677 |
2021-02-17 | $32.70 | $32.82 | $32.56 | $32.76 | $31.93 | 11,078 |
2021-02-16 | $33.08 | $33.08 | $32.83 | $32.86 | $32.03 | 10,209 |
2021-02-12 | $32.97 | $33.03 | $32.86 | $33.00 | $32.17 | 27,308 |
2021-02-11 | $32.98 | $33.01 | $32.70 | $32.98 | $32.15 | 18,693 |
2021-02-10 | $32.93 | $32.94 | $32.76 | $32.81 | $31.98 | 15,953 |
2021-02-09 | $32.73 | $32.89 | $32.61 | $32.86 | $32.03 | 12,030 |
2021-02-08 | $32.44 | $32.73 | $32.24 | $32.73 | $31.90 | 9,041 |
2021-02-05 | $32.27 | $32.28 | $32.09 | $32.22 | $31.41 | 15,169 |
2021-02-04 | $31.59 | $32.02 | $31.59 | $32.01 | $31.20 | 34,962 |
2021-02-03 | $31.75 | $31.75 | $31.51 | $31.65 | $30.85 | 6,884 |
2021-02-02 | $31.51 | $31.66 | $31.51 | $31.58 | $30.78 | 8,860 |
2021-02-01 | $31.00 | $31.27 | $30.80 | $31.27 | $30.48 | 13,496 |
2021-01-29 | $31.19 | $31.30 | $30.73 | $30.78 | $30.00 | 16,672 |
2021-01-28 | $31.54 | $31.70 | $31.33 | $31.33 | $30.54 | 11,514 |
2021-01-27 | $31.70 | $31.84 | $31.33 | $31.44 | $30.62 | 22,540 |
2021-01-26 | $32.61 | $32.61 | $32.01 | $32.05 | $31.21 | 24,654 |
2021-01-25 | $32.31 | $32.55 | $32.12 | $32.31 | $31.46 | 13,123 |
2021-01-22 | $32.06 | $32.29 | $31.92 | $32.29 | $31.44 | 24,047 |
2021-01-21 | $32.48 | $32.49 | $32.19 | $32.23 | $31.38 | 21,431 |
2021-01-20 | $32.36 | $32.38 | $32.21 | $32.36 | $31.51 | 14,081 |
2021-01-19 | $32.30 | $32.30 | $32.06 | $32.09 | $31.24 | 8,909 |
2021-01-15 | $32.05 | $32.11 | $31.78 | $31.99 | $31.15 | 25,294 |
2021-01-14 | $32.18 | $32.35 | $32.17 | $32.18 | $31.33 | 187,195 |
2021-01-13 | $32.44 | $32.44 | $32.09 | $32.12 | $31.27 | 14,253 |
2021-01-12 | $32.23 | $32.35 | $32.12 | $32.35 | $31.49 | 11,338 |
2021-01-11 | $31.95 | $32.13 | $31.95 | $32.09 | $31.25 | 5,458 |
2021-01-08 | $32.34 | $32.38 | $31.83 | $32.12 | $31.27 | 22,215 |
2021-01-07 | $32.26 | $32.30 | $32.06 | $32.29 | $31.44 | 18,558 |
2021-01-06 | $31.51 | $32.16 | $31.51 | $31.99 | $31.15 | 22,147 |
2021-01-05 | $30.62 | $31.11 | $30.62 | $30.98 | $30.16 | 41,906 |
2021-01-04 | $31.24 | $31.32 | $30.58 | $30.76 | $29.95 | 32,181 |
2020-12-31 | $31.03 | $31.12 | $30.75 | $31.12 | $30.30 | 7,966 |
2020-12-30 | $30.83 | $31.13 | $30.83 | $30.97 | $30.16 | 21,521 |
2020-12-29 | $31.26 | $31.26 | $30.71 | $30.82 | $30.01 | 19,931 |
2020-12-28 | $31.40 | $31.40 | $31.21 | $31.28 | $30.32 | 11,384 |
2020-12-24 | $31.18 | $31.18 | $31.01 | $31.13 | $30.17 | 3,115 |
2020-12-23 | $31.00 | $31.15 | $31.00 | $31.09 | $30.13 | 8,605 |
2020-12-22 | $30.94 | $30.94 | $30.78 | $30.82 | $29.87 | 22,765 |
2020-12-21 | $30.97 | $30.97 | $30.43 | $30.85 | $29.89 | 14,305 |
2020-12-18 | $31.07 | $31.20 | $31.00 | $31.07 | $30.11 | 7,498 |
2020-12-17 | $31.05 | $31.10 | $31.01 | $31.10 | $30.14 | 8,224 |
2020-12-16 | $31.08 | $31.08 | $30.80 | $30.88 | $29.93 | 15,370 |
2020-12-15 | $30.71 | $30.99 | $30.63 | $30.96 | $30.00 | 13,305 |
2020-12-14 | $30.83 | $30.97 | $30.47 | $30.47 | $29.53 | 35,998 |
2020-12-11 | $30.44 | $30.67 | $30.43 | $30.55 | $29.61 | 10,051 |
2020-12-10 | $30.47 | $30.52 | $30.22 | $30.50 | $29.56 | 26,596 |
2020-12-09 | $30.49 | $30.61 | $30.40 | $30.58 | $29.63 | 11,810 |
2020-12-08 | $30.19 | $30.46 | $30.19 | $30.43 | $29.49 | 61,362 |
2020-12-07 | $30.35 | $30.35 | $30.20 | $30.28 | $29.34 | 11,082 |
2020-12-04 | $30.00 | $30.35 | $30.00 | $30.35 | $29.41 | 16,236 |
2020-12-03 | $29.83 | $29.94 | $29.75 | $29.82 | $28.90 | 14,505 |
2020-12-02 | $29.85 | $29.86 | $29.60 | $29.71 | $28.79 | 16,753 |
2020-12-01 | $29.90 | $30.04 | $29.78 | $29.86 | $28.93 | 8,712 |
2020-11-30 | $29.94 | $29.94 | $29.58 | $29.58 | $28.67 | 15,651 |
2020-11-27 | $30.09 | $30.10 | $29.95 | $30.03 | $29.10 | 2,140 |
2020-11-25 | $30.43 | $30.43 | $30.05 | $30.12 | $29.12 | 19,268 |
2020-11-24 | $30.26 | $30.48 | $30.16 | $30.41 | $29.40 | 14,714 |
2020-11-23 | $29.64 | $30.00 | $29.64 | $29.91 | $28.92 | 6,789 |
2020-11-20 | $29.47 | $29.59 | $29.41 | $29.54 | $28.56 | 7,891 |
2020-11-19 | $29.46 | $29.56 | $29.31 | $29.55 | $28.57 | 21,275 |
2020-11-18 | $29.90 | $29.98 | $29.61 | $29.61 | $28.63 | 12,190 |
2020-11-17 | $29.67 | $29.96 | $29.50 | $29.87 | $28.88 | 17,675 |
2020-11-16 | $29.86 | $29.87 | $29.58 | $29.87 | $28.88 | 21,118 |
2020-11-13 | $28.98 | $29.40 | $28.98 | $29.35 | $28.38 | 10,663 |
2020-11-12 | $29.03 | $29.03 | $28.57 | $28.74 | $27.79 | 17,345 |
2020-11-11 | $29.53 | $29.53 | $29.05 | $29.24 | $28.27 | 18,599 |
2020-11-10 | $28.84 | $29.36 | $28.84 | $29.32 | $28.35 | 15,075 |
2020-11-09 | $29.33 | $29.62 | $28.84 | $28.84 | $27.89 | 32,080 |
2020-11-06 | $28.28 | $28.30 | $28.10 | $28.14 | $27.21 | 6,828 |
2020-11-05 | $28.17 | $28.40 | $28.17 | $28.29 | $27.35 | 42,519 |
2020-11-04 | $27.77 | $28.13 | $27.70 | $27.80 | $26.88 | 120,056 |
2020-11-03 | $27.69 | $27.93 | $27.69 | $27.91 | $26.99 | 41,073 |
2020-11-02 | $27.14 | $27.33 | $27.10 | $27.33 | $26.42 | 8,462 |
2020-10-30 | $26.87 | $26.91 | $26.61 | $26.71 | $25.82 | 7,144 |
2020-10-29 | $26.56 | $26.98 | $26.54 | $26.95 | $26.06 | 7,075 |
2020-10-28 | $27.00 | $27.00 | $26.69 | $26.70 | $25.79 | 14,938 |
2020-10-27 | $27.72 | $27.72 | $27.42 | $27.42 | $26.49 | 18,274 |
2020-10-26 | $27.88 | $27.89 | $27.45 | $27.63 | $26.68 | 6,164 |
2020-10-23 | $27.92 | $28.06 | $27.89 | $28.01 | $27.05 | 2,310 |
2020-10-22 | $27.81 | $27.90 | $27.70 | $27.88 | $26.93 | 5,665 |
2020-10-21 | $27.74 | $27.81 | $27.68 | $27.69 | $26.75 | 7,447 |
2020-10-20 | $27.81 | $27.88 | $27.65 | $27.66 | $26.71 | 11,013 |
2020-10-19 | $28.13 | $28.13 | $27.57 | $27.58 | $26.64 | 8,543 |
2020-10-16 | $28.03 | $28.15 | $28.00 | $28.00 | $27.04 | 10,363 |
2020-10-15 | $27.60 | $28.03 | $27.58 | $28.03 | $27.07 | 8,825 |
2020-10-14 | $27.96 | $28.10 | $27.80 | $27.83 | $26.88 | 11,643 |
2020-10-13 | $28.09 | $28.09 | $27.83 | $27.91 | $26.96 | 10,169 |
2020-10-12 | $27.95 | $28.18 | $27.95 | $28.13 | $27.17 | 8,608 |
2020-10-09 | $27.85 | $27.99 | $27.77 | $27.83 | $26.88 | 8,152 |
2020-10-08 | $27.59 | $27.74 | $27.59 | $27.74 | $26.80 | 7,709 |
2020-10-07 | $27.29 | $27.36 | $27.17 | $27.32 | $26.39 | 7,701 |
2020-10-06 | $27.10 | $27.49 | $26.98 | $26.98 | $26.06 | 39,229 |
2020-10-05 | $26.81 | $27.06 | $26.81 | $27.03 | $26.11 | 15,496 |
2020-10-02 | $25.90 | $26.67 | $25.90 | $26.62 | $25.71 | 12,248 |
2020-10-01 | $26.43 | $26.43 | $26.21 | $26.29 | $25.39 | 7,371 |
2020-09-30 | $26.28 | $26.46 | $26.16 | $26.27 | $25.37 | 6,609 |
2020-09-29 | $26.28 | $26.28 | $25.98 | $26.11 | $25.22 | 7,502 |
2020-09-28 | $26.04 | $26.35 | $26.04 | $26.26 | $25.33 | 20,147 |
2020-09-25 | $25.44 | $25.85 | $25.44 | $25.79 | $24.87 | 9,649 |
2020-09-24 | $25.50 | $25.58 | $25.22 | $25.58 | $24.67 | 11,892 |
2020-09-23 | $26.03 | $26.11 | $25.52 | $25.52 | $24.61 | 10,036 |
2020-09-22 | $25.85 | $26.04 | $25.76 | $25.96 | $25.04 | 6,769 |
2020-09-21 | $25.99 | $26.17 | $25.60 | $25.84 | $24.92 | 14,712 |
2020-09-18 | $26.88 | $26.88 | $26.40 | $26.49 | $25.55 | 10,149 |
2020-09-17 | $26.59 | $26.86 | $26.58 | $26.76 | $25.81 | 14,764 |
2020-09-16 | $26.89 | $27.10 | $26.83 | $26.86 | $25.91 | 9,998 |
2020-09-15 | $26.96 | $27.02 | $26.75 | $26.86 | $25.91 | 16,699 |
2020-09-14 | $26.67 | $26.88 | $26.65 | $26.86 | $25.91 | 7,262 |
2020-09-11 | $26.63 | $26.63 | $26.36 | $26.46 | $25.52 | 5,520 |
2020-09-10 | $26.91 | $26.91 | $26.44 | $26.52 | $25.58 | 7,029 |
2020-09-09 | $26.73 | $26.93 | $26.71 | $26.77 | $25.82 | 12,214 |
2020-09-08 | $26.79 | $26.79 | $26.35 | $26.46 | $25.52 | 7,377 |
2020-09-04 | $27.24 | $27.34 | $26.67 | $26.98 | $26.02 | 7,048 |
2020-09-03 | $27.89 | $27.89 | $26.99 | $27.10 | $26.14 | 13,909 |
2020-09-02 | $27.63 | $27.93 | $27.63 | $27.90 | $26.91 | 12,311 |
2020-09-01 | $27.34 | $27.43 | $27.26 | $27.40 | $26.43 | 7,754 |
2020-08-31 | $27.56 | $27.56 | $27.30 | $27.30 | $26.33 | 10,659 |
2020-08-28 | $27.54 | $27.56 | $27.34 | $27.56 | $26.58 | 8,945 |
2020-08-27 | $27.50 | $27.51 | $27.35 | $27.41 | $26.42 | 20,068 |
2020-08-26 | $27.23 | $27.28 | $27.15 | $27.23 | $26.24 | 6,178 |
2020-08-25 | $27.33 | $27.36 | $27.11 | $27.28 | $26.29 | 13,326 |
2020-08-24 | $27.20 | $27.25 | $27.04 | $27.24 | $26.25 | 26,306 |
2020-08-21 | $26.90 | $26.94 | $26.85 | $26.94 | $25.96 | 6,864 |
2020-08-20 | $27.02 | $27.03 | $26.79 | $26.98 | $26.00 | 5,275 |
2020-08-19 | $27.25 | $27.31 | $27.13 | $27.13 | $26.14 | 14,164 |
2020-08-18 | $27.51 | $27.51 | $27.24 | $27.24 | $26.26 | 8,726 |
2020-08-17 | $27.46 | $27.49 | $27.40 | $27.43 | $26.44 | 23,302 |
2020-08-14 | $27.35 | $27.54 | $27.35 | $27.42 | $26.42 | 6,147 |
2020-08-13 | $27.58 | $27.58 | $27.41 | $27.49 | $26.49 | 10,023 |
2020-08-12 | $27.69 | $27.69 | $27.52 | $27.56 | $26.56 | 9,354 |
2020-08-11 | $27.48 | $27.79 | $27.44 | $27.44 | $26.44 | 104,950 |
2020-08-10 | $27.25 | $27.41 | $27.24 | $27.31 | $26.32 | 8,473 |
2020-08-07 | $26.83 | $27.09 | $26.83 | $27.03 | $26.05 | 9,778 |
2020-08-06 | $26.85 | $26.87 | $26.69 | $26.83 | $25.86 | 12,265 |
2020-08-05 | $26.72 | $26.85 | $26.68 | $26.85 | $25.87 | 2,840 |
2020-08-04 | $26.56 | $26.62 | $26.51 | $26.62 | $25.66 | 7,419 |
2020-08-03 | $26.46 | $26.68 | $26.46 | $26.64 | $25.68 | 9,413 |
2020-07-31 | $26.49 | $26.49 | $26.05 | $26.35 | $25.39 | 4,921 |
2020-07-30 | $26.27 | $26.55 | $26.16 | $26.55 | $25.59 | 5,263 |
2020-07-29 | $26.30 | $26.71 | $26.30 | $26.64 | $25.67 | 4,228 |
2020-07-28 | $26.26 | $26.41 | $26.18 | $26.18 | $25.22 | 11,430 |
2020-07-27 | $26.39 | $26.46 | $26.24 | $26.46 | $25.49 | 10,182 |
2020-07-24 | $26.36 | $26.38 | $26.19 | $26.19 | $25.23 | 11,691 |
2020-07-23 | $26.50 | $26.71 | $26.36 | $26.45 | $25.48 | 20,074 |
2020-07-22 | $25.92 | $26.26 | $25.92 | $26.25 | $25.29 | 12,980 |
2020-07-21 | $26.00 | $26.19 | $26.00 | $26.06 | $25.11 | 9,964 |
2020-07-20 | $25.81 | $25.81 | $25.67 | $25.74 | $24.80 | 50,028 |
2020-07-17 | $25.91 | $25.98 | $25.78 | $25.90 | $24.96 | 4,012 |
2020-07-16 | $25.74 | $25.95 | $25.72 | $25.86 | $24.91 | 8,289 |
2020-07-15 | $25.38 | $25.85 | $25.38 | $25.77 | $24.83 | 10,272 |
2020-07-14 | $24.70 | $25.09 | $24.66 | $25.09 | $24.17 | 10,586 |
2020-07-13 | $25.02 | $25.26 | $24.70 | $24.70 | $23.80 | 10,020 |
2020-07-10 | $24.48 | $24.84 | $24.44 | $24.84 | $23.93 | 7,563 |
2020-07-09 | $24.92 | $24.92 | $24.33 | $24.50 | $23.60 | 13,900 |
2020-07-08 | $24.81 | $24.98 | $24.61 | $24.90 | $23.99 | 11,493 |
2020-07-07 | $25.17 | $25.17 | $24.77 | $24.77 | $23.86 | 50,498 |
2020-07-06 | $25.37 | $25.43 | $25.14 | $25.25 | $24.33 | 24,929 |
2020-07-02 | $25.31 | $25.36 | $24.92 | $24.99 | $24.08 | 28,639 |
2020-07-01 | $24.98 | $25.02 | $24.79 | $24.86 | $23.95 | 14,712 |
2020-06-30 | $24.55 | $25.03 | $24.55 | $24.95 | $24.04 | 99,140 |
2020-06-29 | $24.33 | $24.65 | $24.11 | $24.65 | $23.75 | 4,627 |
2020-06-26 | $24.46 | $24.56 | $24.01 | $24.06 | $23.14 | 104,917 |
2020-06-25 | $24.25 | $24.61 | $24.14 | $24.61 | $23.66 | 9,158 |
2020-06-24 | $25.00 | $25.00 | $24.23 | $24.34 | $23.40 | 20,982 |
2020-06-23 | $25.55 | $25.55 | $25.16 | $25.18 | $24.21 | 13,576 |
2020-06-22 | $24.80 | $25.17 | $24.75 | $25.13 | $24.16 | 33,757 |
2020-06-19 | $25.60 | $25.61 | $24.95 | $25.08 | $24.12 | 12,768 |
2020-06-18 | $25.06 | $25.41 | $25.06 | $25.29 | $24.32 | 58,039 |
2020-06-17 | $25.56 | $25.56 | $25.29 | $25.32 | $24.35 | 8,304 |
2020-06-16 | $26.04 | $26.04 | $25.27 | $25.46 | $24.49 | 14,647 |
2020-06-15 | $24.19 | $25.16 | $24.19 | $25.14 | $24.17 | 7,514 |
2020-06-12 | $25.30 | $25.30 | $24.47 | $24.77 | $23.82 | 12,199 |
2020-06-11 | $25.17 | $25.23 | $24.46 | $24.53 | $23.59 | 35,522 |
2020-06-10 | $26.67 | $26.67 | $26.14 | $26.14 | $25.14 | 29,976 |
2020-06-09 | $26.79 | $26.88 | $25.12 | $26.75 | $25.72 | 24,265 |
2020-06-08 | $27.21 | $27.25 | $27.08 | $27.16 | $26.12 | 312,266 |
2020-06-05 | $26.95 | $27.26 | $26.82 | $26.83 | $25.80 | 45,143 |
2020-06-04 | $25.88 | $26.13 | $25.82 | $26.11 | $25.10 | 24,757 |
2020-06-03 | $25.65 | $26.20 | $25.65 | $26.14 | $25.14 | 24,230 |
2020-06-02 | $25.42 | $25.42 | $25.19 | $25.38 | $24.40 | 25,508 |
2020-06-01 | $24.98 | $25.30 | $24.98 | $25.13 | $24.16 | 17,776 |
2020-05-29 | $24.94 | $25.10 | $24.74 | $25.02 | $24.06 | 16,740 |
2020-05-28 | $25.72 | $25.72 | $25.08 | $25.13 | $24.17 | 23,975 |
2020-05-27 | $25.24 | $25.68 | $25.01 | $25.61 | $24.58 | 27,980 |
2020-05-26 | $24.54 | $25.06 | $24.54 | $24.83 | $23.83 | 15,364 |
2020-05-22 | $23.86 | $23.86 | $23.59 | $23.86 | $22.89 | 7,878 |
2020-05-21 | $23.97 | $24.00 | $23.86 | $23.87 | $22.91 | 15,525 |
2020-05-20 | $23.72 | $24.02 | $23.72 | $23.86 | $22.90 | 5,274 |
2020-05-19 | $23.72 | $23.91 | $23.42 | $23.44 | $22.49 | 219,248 |
2020-05-18 | $23.11 | $23.80 | $23.11 | $23.77 | $22.81 | 108,660 |
2020-05-15 | $21.98 | $22.30 | $21.95 | $22.22 | $21.32 | 4,804 |
2020-05-14 | $21.59 | $22.08 | $21.08 | $22.08 | $21.19 | 9,486 |
2020-05-13 | $22.60 | $22.60 | $21.77 | $21.96 | $21.07 | 15,206 |
2020-05-12 | $23.81 | $23.81 | $22.68 | $22.68 | $21.76 | 39,288 |
2020-05-11 | $23.78 | $23.80 | $23.42 | $23.66 | $22.70 | 24,959 |
2020-05-08 | $23.32 | $23.96 | $23.32 | $23.90 | $22.93 | 17,097 |
2020-05-07 | $22.88 | $23.22 | $22.88 | $22.98 | $22.05 | 24,589 |
2020-05-06 | $23.13 | $23.13 | $22.70 | $22.70 | $21.78 | 8,414 |
2020-05-05 | $23.30 | $23.43 | $22.84 | $22.97 | $22.04 | 18,156 |
2020-05-04 | $22.57 | $22.79 | $22.33 | $22.78 | $21.86 | 90,791 |
2020-05-01 | $23.06 | $23.11 | $22.59 | $22.75 | $21.83 | 46,345 |
2020-04-30 | $24.02 | $24.03 | $23.65 | $23.65 | $22.69 | 16,826 |
2020-04-29 | $24.19 | $24.65 | $24.06 | $24.52 | $23.53 | 13,511 |
2020-04-28 | $23.65 | $23.88 | $23.25 | $23.58 | $22.59 | 39,995 |
2020-04-27 | $22.36 | $23.21 | $22.36 | $23.09 | $22.12 | 21,284 |
2020-04-24 | $22.18 | $22.29 | $21.84 | $22.25 | $21.31 | 8,831 |
2020-04-23 | $22.03 | $22.26 | $21.90 | $22.00 | $21.07 | 26,128 |
2020-04-22 | $21.94 | $21.98 | $21.75 | $21.95 | $21.03 | 7,858 |
2020-04-21 | $21.59 | $21.70 | $21.43 | $21.49 | $20.59 | 27,475 |
2020-04-20 | $21.95 | $22.40 | $21.91 | $21.98 | $21.05 | 17,013 |
2020-04-17 | $22.30 | $22.75 | $22.30 | $22.48 | $21.53 | 49,823 |
2020-04-16 | $21.87 | $21.87 | $21.26 | $21.69 | $20.78 | 36,589 |
2020-04-15 | $21.81 | $21.93 | $21.58 | $21.65 | $20.74 | 15,537 |
2020-04-14 | $22.83 | $22.83 | $22.30 | $22.58 | $21.63 | 18,234 |
2020-04-13 | $22.79 | $23.17 | $21.95 | $22.26 | $21.32 | 24,613 |
2020-04-09 | $22.47 | $23.02 | $22.47 | $22.75 | $21.79 | 27,595 |
2020-04-08 | $21.58 | $22.21 | $21.40 | $22.15 | $21.22 | 71,899 |
2020-04-07 | $21.81 | $22.11 | $21.21 | $21.28 | $20.38 | 19,523 |
2020-04-06 | $20.35 | $20.96 | $20.35 | $20.96 | $20.08 | 24,530 |
2020-04-03 | $20.01 | $20.21 | $19.40 | $19.68 | $18.85 | 28,826 |
2020-04-02 | $20.02 | $20.53 | $19.71 | $20.13 | $19.29 | 55,904 |
2020-04-01 | $20.19 | $20.34 | $19.70 | $19.93 | $19.09 | 30,282 |
2020-03-31 | $21.25 | $21.39 | $20.91 | $20.95 | $20.07 | 16,464 |
2020-03-30 | $20.73 | $21.25 | $20.42 | $21.25 | $20.36 | 18,198 |
2020-03-27 | $20.47 | $21.05 | $20.38 | $20.63 | $19.76 | 25,018 |
2020-03-26 | $20.70 | $21.44 | $20.55 | $21.44 | $20.47 | 28,391 |
2020-03-25 | $20.20 | $20.87 | $19.61 | $20.29 | $19.37 | 19,199 |
2020-03-24 | $19.00 | $19.90 | $19.00 | $19.90 | $19.00 | 33,301 |
2020-03-23 | $18.74 | $18.74 | $17.70 | $18.17 | $17.35 | 55,170 |
2020-03-20 | $20.10 | $20.22 | $18.71 | $18.71 | $17.86 | 21,533 |
2020-03-19 | $18.68 | $19.89 | $18.18 | $19.86 | $18.96 | 37,422 |
2020-03-18 | $19.57 | $19.87 | $18.17 | $19.02 | $18.16 | 56,943 |
2020-03-17 | $20.26 | $20.97 | $19.56 | $20.97 | $20.02 | 36,706 |
2020-03-16 | $20.23 | $21.27 | $19.57 | $19.58 | $18.69 | 163,361 |
2020-03-13 | $22.10 | $22.34 | $20.73 | $22.34 | $21.33 | 36,267 |
2020-03-12 | $21.27 | $21.65 | $20.50 | $20.73 | $19.79 | 92,700 |
2020-03-11 | $23.72 | $23.79 | $22.85 | $22.98 | $21.94 | 36,298 |
2020-03-10 | $24.58 | $24.58 | $23.46 | $24.48 | $23.37 | 44,763 |
2020-03-09 | $22.82 | $24.35 | $22.82 | $23.63 | $22.56 | 44,630 |
2020-03-06 | $25.49 | $25.85 | $25.19 | $25.76 | $24.60 | 19,248 |
2020-03-05 | $26.53 | $26.67 | $25.81 | $26.08 | $24.90 | 7,853 |
2020-03-04 | $26.60 | $27.16 | $26.43 | $27.15 | $25.92 | 24,485 |
2020-03-03 | $26.87 | $27.16 | $26.05 | $26.29 | $25.10 | 25,700 |
2020-03-02 | $26.17 | $26.85 | $25.84 | $26.85 | $25.63 | 51,161 |
2020-02-28 | $25.81 | $26.27 | $25.62 | $26.08 | $24.90 | 40,543 |
2020-02-27 | $26.94 | $27.45 | $26.51 | $26.53 | $25.33 | 58,742 |
2020-02-26 | $27.90 | $28.18 | $27.47 | $27.52 | $26.27 | 23,477 |
2020-02-25 | $28.75 | $28.75 | $27.81 | $27.86 | $26.60 | 25,561 |
2020-02-24 | $29.00 | $29.04 | $28.66 | $28.91 | $27.55 | 19,572 |
2020-02-21 | $29.82 | $29.88 | $29.66 | $29.76 | $28.36 | 36,399 |
2020-02-20 | $29.89 | $30.05 | $29.76 | $29.98 | $28.57 | 16,489 |
2020-02-19 | $29.80 | $29.99 | $29.80 | $29.92 | $28.51 | 43,757 |
2020-02-18 | $29.86 | $29.92 | $29.71 | $29.76 | $28.36 | 6,582 |
2020-02-14 | $29.97 | $30.08 | $29.87 | $29.93 | $28.52 | 5,880 |
2020-02-13 | $29.96 | $30.08 | $29.95 | $30.07 | $28.66 | 12,808 |
2020-02-12 | $29.94 | $30.05 | $29.92 | $30.05 | $28.63 | 11,471 |
2020-02-11 | $29.77 | $29.95 | $29.77 | $29.87 | $28.46 | 6,205 |
2020-02-10 | $29.42 | $29.59 | $29.42 | $29.59 | $28.20 | 7,172 |
2020-02-07 | $29.74 | $29.76 | $29.49 | $29.52 | $28.13 | 41,796 |
2020-02-06 | $30.04 | $30.04 | $29.89 | $29.92 | $28.51 | 16,974 |
2020-02-05 | $29.74 | $30.00 | $29.74 | $29.97 | $28.56 | 17,801 |
2020-02-04 | $29.47 | $29.59 | $29.47 | $29.48 | $28.09 | 14,510 |
2020-02-03 | $29.14 | $29.34 | $29.11 | $29.11 | $27.74 | 7,008 |
2020-01-31 | $29.40 | $29.41 | $28.81 | $28.90 | $27.54 | 14,057 |
2020-01-30 | $29.29 | $29.52 | $29.17 | $29.52 | $28.13 | 10,538 |
2020-01-29 | $29.78 | $29.78 | $29.58 | $29.58 | $28.14 | 9,004 |
2020-01-28 | $29.52 | $29.74 | $29.52 | $29.65 | $28.20 | 75,257 |
2020-01-27 | $29.46 | $29.62 | $29.25 | $29.41 | $27.97 | 56,956 |
2020-01-24 | $30.13 | $30.13 | $29.65 | $29.81 | $28.35 | 19,116 |
2020-01-23 | $29.96 | $30.15 | $29.79 | $30.10 | $28.63 | 12,082 |
2020-01-22 | $30.22 | $30.25 | $30.01 | $30.03 | $28.56 | 19,925 |
2020-01-21 | $30.11 | $30.11 | $30.00 | $30.00 | $28.54 | 8,176 |
2020-01-17 | $30.36 | $30.36 | $30.20 | $30.22 | $28.75 | 6,204 |
2020-01-16 | $30.01 | $30.31 | $30.01 | $30.31 | $28.83 | 12,559 |
2020-01-15 | $29.75 | $29.96 | $29.75 | $29.83 | $28.37 | 13,614 |
2020-01-14 | $29.65 | $29.89 | $29.65 | $29.83 | $28.37 | 18,413 |
2020-01-13 | $29.45 | $29.82 | $29.45 | $29.82 | $28.36 | 13,538 |
2020-01-10 | $29.45 | $29.50 | $29.36 | $29.36 | $27.93 | 9,838 |
2020-01-09 | $29.56 | $29.56 | $29.43 | $29.50 | $28.06 | 12,842 |
2020-01-08 | $29.43 | $29.48 | $29.32 | $29.39 | $27.95 | 16,151 |
2020-01-07 | $29.32 | $29.41 | $29.30 | $29.30 | $27.87 | 10,031 |
2020-01-06 | $29.23 | $29.41 | $29.15 | $29.37 | $27.94 | 6,271 |
2020-01-03 | $29.37 | $29.46 | $29.27 | $29.43 | $27.99 | 10,082 |
2020-01-02 | $29.60 | $29.64 | $29.38 | $29.57 | $28.13 | 8,696 |
2019-12-31 | $29.55 | $29.64 | $29.55 | $29.59 | $28.15 | 4,831 |
2019-12-30 | $29.50 | $29.65 | $29.46 | $29.53 | $28.09 | 20,072 |
2019-12-27 | $29.63 | $29.63 | $29.55 | $29.55 | $28.10 | 12,443 |
2019-12-26 | $29.68 | $29.75 | $29.62 | $29.68 | $28.16 | 5,557 |
2019-12-24 | $29.70 | $29.72 | $29.65 | $29.68 | $28.16 | 10,281 |
2019-12-23 | $29.72 | $29.77 | $29.64 | $29.69 | $28.17 | 10,425 |
2019-12-20 | $29.64 | $29.79 | $29.64 | $29.71 | $28.19 | 10,456 |
2019-12-19 | $29.48 | $29.61 | $29.48 | $29.58 | $28.06 | 14,575 |
2019-12-18 | $29.54 | $29.56 | $29.43 | $29.51 | $28.00 | 8,236 |
2019-12-17 | $29.40 | $29.54 | $29.39 | $29.51 | $28.00 | 8,876 |
2019-12-16 | $29.39 | $29.54 | $29.35 | $29.35 | $27.85 | 23,235 |
2019-12-13 | $29.37 | $29.56 | $29.17 | $29.23 | $27.73 | 31,612 |
2019-12-12 | $29.06 | $29.53 | $29.06 | $29.41 | $27.90 | 19,548 |
2019-12-11 | $28.97 | $29.11 | $28.97 | $29.09 | $27.60 | 10,305 |
2019-12-10 | $29.01 | $29.11 | $28.88 | $29.01 | $27.52 | 10,733 |
2019-12-09 | $29.19 | $29.19 | $29.02 | $29.02 | $27.53 | 8,233 |
2019-12-06 | $29.08 | $29.31 | $29.08 | $29.19 | $27.70 | 12,811 |
2019-12-05 | $28.78 | $28.89 | $28.78 | $28.86 | $27.38 | 20,094 |
2019-12-04 | $28.72 | $28.93 | $28.70 | $28.75 | $27.28 | 14,772 |
2019-12-03 | $28.81 | $28.81 | $28.34 | $28.57 | $27.10 | 17,030 |
2019-12-02 | $29.07 | $29.07 | $28.82 | $28.82 | $27.34 | 10,187 |
2019-11-29 | $29.09 | $29.10 | $29.00 | $29.00 | $27.51 | 2,337 |
2019-11-27 | $29.25 | $29.25 | $29.12 | $29.25 | $27.75 | 12,930 |
2019-11-26 | $29.09 | $29.19 | $29.06 | $29.16 | $27.61 | 10,040 |
2019-11-25 | $28.87 | $29.13 | $28.77 | $29.09 | $27.54 | 15,228 |
2019-11-22 | $28.70 | $28.72 | $28.60 | $28.68 | $27.16 | 12,150 |
2019-11-21 | $28.76 | $28.76 | $28.57 | $28.59 | $27.07 | 7,101 |
2019-11-20 | $28.97 | $28.97 | $28.66 | $28.76 | $27.24 | 9,355 |
2019-11-19 | $29.00 | $29.05 | $28.85 | $28.94 | $27.40 | 7,475 |
2019-11-18 | $29.09 | $29.09 | $28.93 | $28.96 | $27.42 | 9,117 |
2019-11-15 | $29.11 | $29.16 | $29.05 | $29.11 | $27.56 | 8,550 |
2019-11-14 | $28.89 | $29.04 | $28.89 | $28.99 | $27.45 | 14,092 |
2019-11-13 | $28.89 | $29.03 | $28.87 | $28.94 | $27.40 | 20,948 |
2019-11-12 | $29.07 | $29.17 | $29.02 | $29.06 | $27.51 | 8,459 |
2019-11-11 | $29.02 | $29.17 | $29.02 | $29.12 | $27.57 | 18,920 |
2019-11-08 | $29.19 | $29.20 | $29.10 | $29.18 | $27.63 | 20,936 |
2019-11-07 | $29.26 | $29.42 | $29.12 | $29.21 | $27.66 | 34,085 |
2019-11-06 | $29.14 | $29.14 | $28.98 | $29.08 | $27.53 | 12,796 |
2019-11-05 | $29.06 | $29.27 | $29.06 | $29.24 | $27.69 | 54,064 |
2019-11-04 | $28.84 | $29.02 | $28.81 | $29.02 | $27.48 | 12,320 |
2019-11-01 | $28.46 | $28.71 | $28.46 | $28.70 | $27.17 | 10,949 |
2019-10-31 | $28.35 | $28.35 | $28.22 | $28.32 | $26.81 | 3,328 |
2019-10-30 | $28.55 | $28.58 | $28.42 | $28.56 | $27.04 | 6,411 |
2019-10-29 | $28.51 | $28.74 | $28.51 | $28.67 | $27.11 | 12,308 |
2019-10-28 | $28.49 | $28.70 | $28.49 | $28.58 | $27.02 | 20,205 |
2019-10-25 | $28.14 | $28.47 | $28.14 | $28.41 | $26.86 | 20,148 |
2019-10-24 | $28.21 | $28.21 | $28.04 | $28.13 | $26.60 | 8,788 |
2019-10-23 | $28.11 | $28.13 | $28.05 | $28.11 | $26.58 | 4,625 |
2019-10-22 | $28.07 | $28.30 | $28.03 | $28.14 | $26.61 | 8,776 |
2019-10-21 | $28.02 | $28.20 | $28.02 | $28.06 | $26.53 | 19,525 |
2019-10-18 | $27.76 | $27.92 | $27.76 | $27.86 | $26.34 | 5,392 |
2019-10-17 | $27.65 | $27.89 | $27.65 | $27.85 | $26.33 | 8,181 |
2019-10-16 | $27.55 | $27.69 | $27.55 | $27.56 | $26.06 | 5,920 |
2019-10-15 | $27.32 | $27.67 | $27.32 | $27.58 | $26.08 | 39,705 |
2019-10-14 | $27.41 | $27.41 | $27.29 | $27.34 | $25.85 | 5,091 |
2019-10-11 | $27.33 | $27.77 | $27.33 | $27.52 | $26.02 | 8,889 |
2019-10-10 | $26.82 | $27.08 | $26.82 | $26.99 | $25.52 | 69,321 |
2019-10-09 | $26.76 | $26.92 | $26.71 | $26.84 | $25.38 | 20,596 |
2019-10-08 | $26.88 | $26.89 | $26.68 | $26.70 | $25.25 | 10,729 |
2019-10-07 | $27.19 | $27.23 | $27.08 | $27.13 | $25.65 | 6,760 |
2019-10-04 | $26.93 | $27.23 | $26.92 | $27.23 | $25.74 | 8,579 |
2019-10-03 | $26.83 | $26.97 | $26.59 | $26.97 | $25.50 | 10,489 |
2019-10-02 | $27.21 | $27.21 | $26.80 | $26.94 | $25.47 | 11,178 |
2019-10-01 | $27.97 | $27.99 | $27.37 | $27.41 | $25.92 | 50,149 |
2019-09-30 | $27.78 | $27.94 | $27.78 | $27.88 | $26.36 | 15,329 |
2019-09-27 | $27.91 | $27.91 | $27.61 | $27.66 | $26.15 | 33,185 |
2019-09-26 | $27.94 | $28.01 | $27.84 | $27.89 | $26.32 | 3,780 |
2019-09-25 | $27.67 | $28.10 | $27.67 | $28.06 | $26.48 | 6,902 |
2019-09-24 | $28.03 | $28.03 | $27.70 | $27.73 | $26.17 | 7,361 |
2019-09-23 | $27.95 | $28.12 | $27.93 | $28.06 | $26.48 | 4,964 |
2019-09-20 | $28.10 | $28.20 | $27.98 | $27.98 | $26.41 | 10,334 |
2019-09-19 | $28.21 | $28.33 | $28.07 | $28.09 | $26.51 | 12,934 |
2019-09-18 | $28.05 | $28.19 | $27.99 | $28.16 | $26.57 | 9,075 |
2019-09-17 | $28.11 | $28.20 | $28.10 | $28.20 | $26.61 | 5,207 |
2019-09-16 | $28.28 | $28.34 | $28.05 | $28.22 | $26.63 | 12,374 |
2019-09-13 | $28.47 | $28.48 | $28.33 | $28.36 | $26.76 | 13,811 |
2019-09-12 | $28.30 | $28.40 | $28.24 | $28.38 | $26.78 | 12,678 |
2019-09-11 | $28.07 | $28.34 | $28.04 | $28.31 | $26.72 | 7,534 |
2019-09-10 | $27.70 | $27.91 | $27.70 | $27.91 | $26.34 | 6,173 |
2019-09-09 | $27.67 | $27.79 | $27.63 | $27.79 | $26.23 | 6,002 |
2019-09-06 | $27.62 | $27.73 | $27.57 | $27.57 | $26.02 | 6,299 |
2019-09-05 | $27.27 | $27.77 | $27.27 | $27.64 | $26.08 | 33,210 |
2019-09-04 | $27.04 | $27.09 | $26.95 | $27.09 | $25.57 | 3,655 |
2019-09-03 | $26.86 | $26.86 | $26.64 | $26.75 | $25.25 | 5,304 |
2019-08-30 | $27.09 | $27.19 | $27.00 | $27.13 | $25.60 | 96,045 |
2019-08-29 | $26.78 | $27.01 | $26.78 | $27.00 | $25.48 | 14,300 |
2019-08-28 | $26.29 | $26.67 | $26.28 | $26.60 | $25.06 | 52,581 |
2019-08-27 | $26.65 | $26.69 | $26.37 | $26.41 | $24.88 | 6,835 |
2019-08-26 | $26.49 | $26.52 | $26.38 | $26.47 | $24.94 | 8,735 |
2019-08-23 | $26.78 | $26.95 | $26.23 | $26.34 | $24.81 | 12,995 |
2019-08-22 | $26.99 | $27.12 | $26.88 | $27.04 | $25.48 | 14,846 |
2019-08-21 | $26.93 | $27.01 | $26.90 | $26.96 | $25.40 | 8,749 |
2019-08-20 | $26.87 | $26.88 | $26.78 | $26.78 | $25.23 | 7,693 |
2019-08-19 | $26.89 | $27.03 | $26.89 | $26.93 | $25.37 | 9,983 |
2019-08-16 | $26.35 | $26.69 | $26.35 | $26.69 | $25.14 | 7,653 |
2019-08-15 | $26.34 | $26.34 | $26.06 | $26.23 | $24.71 | 5,264 |
2019-08-14 | $26.50 | $26.53 | $26.18 | $26.19 | $24.67 | 21,041 |
2019-08-13 | $26.52 | $27.12 | $26.50 | $26.92 | $25.36 | 12,794 |
2019-08-12 | $26.89 | $26.89 | $26.55 | $26.61 | $25.07 | 7,884 |
2019-08-09 | $27.14 | $27.14 | $26.86 | $26.96 | $25.40 | 5,001 |
2019-08-08 | $26.88 | $27.24 | $26.88 | $27.23 | $25.65 | 10,226 |
2019-08-07 | $26.48 | $26.74 | $26.29 | $26.71 | $25.16 | 9,253 |
2019-08-06 | $26.61 | $26.72 | $26.45 | $26.69 | $25.14 | 14,705 |
2019-08-05 | $26.79 | $26.79 | $26.25 | $26.52 | $24.98 | 23,749 |
2019-08-02 | $27.42 | $27.42 | $27.10 | $27.22 | $25.64 | 13,460 |
2019-08-01 | $28.04 | $28.18 | $27.42 | $27.54 | $25.95 | 69,629 |
2019-07-31 | $28.26 | $28.32 | $28.06 | $28.06 | $26.43 | 29,203 |
2019-07-30 | $27.90 | $28.30 | $27.87 | $28.30 | $26.66 | 34,072 |
2019-07-29 | $28.29 | $28.29 | $28.13 | $28.17 | $26.52 | 17,191 |
2019-07-26 | $28.02 | $28.30 | $28.00 | $28.28 | $26.62 | 18,560 |
2019-07-25 | $28.11 | $28.15 | $27.93 | $27.96 | $26.32 | 14,649 |
2019-07-24 | $27.81 | $28.17 | $27.81 | $28.11 | $26.46 | 15,163 |
2019-07-23 | $27.61 | $27.77 | $27.57 | $27.77 | $26.14 | 18,166 |
2019-07-22 | $27.59 | $27.66 | $27.48 | $27.48 | $25.87 | 49,201 |
2019-07-19 | $27.75 | $27.80 | $27.60 | $27.60 | $25.98 | 10,185 |
2019-07-18 | $27.58 | $27.71 | $27.48 | $27.68 | $26.05 | 35,664 |
2019-07-17 | $27.77 | $27.78 | $27.53 | $27.54 | $25.92 | 31,637 |
2019-07-16 | $27.61 | $27.81 | $27.61 | $27.75 | $26.12 | 57,305 |
2019-07-15 | $27.70 | $27.73 | $27.53 | $27.62 | $26.00 | 8,958 |
2019-07-12 | $27.40 | $27.70 | $27.40 | $27.70 | $26.07 | 13,351 |
2019-07-11 | $27.38 | $27.38 | $27.21 | $27.36 | $25.75 | 21,206 |
2019-07-10 | $27.50 | $27.54 | $27.38 | $27.39 | $25.78 | 22,478 |
2019-07-09 | $27.34 | $27.40 | $27.30 | $27.40 | $25.79 | 19,761 |
2019-07-08 | $27.56 | $27.59 | $27.42 | $27.44 | $25.83 | 16,233 |
2019-07-05 | $27.57 | $27.69 | $27.40 | $27.66 | $26.04 | 4,748 |
2019-07-03 | $27.50 | $27.66 | $27.46 | $27.61 | $25.99 | 9,498 |
2019-07-02 | $27.49 | $27.51 | $27.38 | $27.40 | $25.79 | 8,279 |
2019-07-01 | $27.70 | $27.80 | $27.46 | $27.55 | $25.93 | 17,432 |
2019-06-28 | $27.40 | $27.51 | $27.35 | $27.45 | $25.84 | 17,765 |
2019-06-27 | $26.85 | $27.15 | $26.85 | $27.15 | $25.56 | 7,192 |
2019-06-26 | $26.92 | $27.05 | $26.92 | $27.01 | $25.36 | 83,735 |
2019-06-25 | $27.13 | $27.13 | $26.91 | $26.91 | $25.27 | 14,056 |
2019-06-24 | $27.30 | $27.30 | $27.03 | $27.08 | $25.43 | 6,298 |
2019-06-21 | $27.27 | $27.33 | $27.16 | $27.22 | $25.56 | 15,657 |
2019-06-20 | $27.27 | $27.35 | $27.17 | $27.32 | $25.65 | 7,383 |
2019-06-19 | $27.06 | $27.10 | $26.99 | $27.05 | $25.40 | 13,016 |
2019-06-18 | $26.92 | $27.22 | $26.86 | $27.04 | $25.39 | 15,195 |
2019-06-17 | $26.90 | $26.92 | $26.77 | $26.77 | $25.14 | 6,345 |
2019-06-14 | $26.94 | $26.96 | $26.87 | $26.92 | $25.28 | 10,482 |
2019-06-13 | $27.01 | $27.15 | $26.95 | $26.99 | $25.35 | 14,416 |
2019-06-12 | $26.93 | $26.97 | $26.88 | $26.93 | $25.29 | 11,041 |
2019-06-11 | $27.15 | $27.25 | $26.95 | $26.98 | $25.34 | 34,760 |
2019-06-10 | $26.98 | $27.15 | $26.87 | $27.00 | $25.35 | 10,637 |
2019-06-07 | $26.73 | $26.94 | $26.73 | $26.82 | $25.19 | 10,814 |
2019-06-06 | $26.64 | $26.75 | $26.44 | $26.66 | $25.04 | 21,808 |
2019-06-05 | $26.70 | $26.70 | $26.44 | $26.65 | $25.03 | 34,079 |
2019-06-04 | $26.08 | $26.60 | $26.08 | $26.60 | $24.98 | 16,057 |
2019-06-03 | $25.63 | $25.94 | $25.56 | $25.88 | $24.31 | 11,531 |
2019-05-31 | $25.54 | $25.65 | $25.44 | $25.49 | $23.94 | 18,709 |
2019-05-30 | $25.78 | $25.97 | $25.66 | $25.82 | $24.25 | 18,349 |
2019-05-29 | $25.75 | $25.85 | $25.65 | $25.80 | $24.19 | 13,542 |
2019-05-28 | $26.17 | $26.23 | $25.89 | $25.89 | $24.28 | 14,184 |
2019-05-24 | $26.16 | $26.26 | $26.06 | $26.17 | $24.54 | 12,158 |
2019-05-23 | $26.31 | $26.34 | $25.91 | $26.04 | $24.42 | 20,623 |
2019-05-22 | $26.63 | $26.67 | $26.49 | $26.55 | $24.89 | 15,007 |
2019-05-21 | $26.51 | $26.74 | $26.51 | $26.74 | $25.07 | 9,556 |
2019-05-20 | $26.47 | $26.51 | $26.31 | $26.40 | $24.75 | 14,190 |
2019-05-17 | $26.79 | $26.89 | $26.56 | $26.57 | $24.91 | 11,166 |
2019-05-16 | $26.93 | $27.02 | $26.80 | $26.83 | $25.15 | 21,520 |
2019-05-15 | $26.62 | $26.82 | $26.48 | $26.78 | $25.11 | 24,123 |
2019-05-14 | $26.53 | $26.84 | $26.53 | $26.70 | $25.03 | 47,663 |
2019-05-13 | $26.87 | $26.87 | $26.41 | $26.48 | $24.83 | 205,746 |
2019-05-10 | $27.00 | $27.37 | $26.90 | $27.26 | $25.56 | 12,729 |
2019-05-09 | $27.13 | $27.32 | $26.95 | $27.26 | $25.56 | 7,740 |
2019-05-08 | $27.43 | $27.47 | $27.32 | $27.32 | $25.62 | 7,103 |
2019-05-07 | $27.71 | $27.71 | $27.41 | $27.44 | $25.73 | 28,336 |
2019-05-06 | $27.66 | $27.98 | $27.66 | $27.93 | $26.19 | 20,648 |
2019-05-03 | $27.67 | $28.06 | $27.67 | $28.06 | $26.31 | 49,496 |
2019-05-02 | $27.58 | $27.66 | $27.43 | $27.56 | $25.84 | 5,081 |
2019-05-01 | $27.89 | $27.89 | $27.54 | $27.58 | $25.86 | 29,526 |
2019-04-30 | $27.85 | $27.85 | $27.56 | $27.84 | $26.10 | 23,387 |
2019-04-29 | $27.77 | $27.83 | $27.72 | $27.82 | $26.08 | 12,353 |
2019-04-26 | $27.60 | $27.80 | $27.52 | $27.80 | $26.03 | 10,829 |
2019-04-25 | $27.61 | $27.67 | $27.49 | $27.60 | $25.85 | 20,757 |
2019-04-24 | $27.71 | $27.88 | $27.71 | $27.77 | $26.01 | 19,374 |
2019-04-23 | $27.40 | $27.74 | $27.40 | $27.65 | $25.89 | 19,558 |
2019-04-22 | $27.56 | $27.56 | $27.36 | $27.40 | $25.66 | 15,410 |
2019-04-18 | $27.59 | $27.63 | $27.48 | $27.58 | $25.83 | 15,664 |
2019-04-17 | $27.72 | $27.72 | $27.50 | $27.56 | $25.81 | 5,121 |
2019-04-16 | $27.43 | $27.64 | $27.43 | $27.60 | $25.85 | 18,228 |
2019-04-15 | $27.53 | $27.55 | $27.41 | $27.43 | $25.69 | 5,669 |
2019-04-12 | $27.45 | $27.52 | $27.41 | $27.50 | $25.75 | 20,509 |
2019-04-11 | $27.23 | $27.36 | $27.23 | $27.32 | $25.58 | 13,531 |
2019-04-10 | $27.04 | $27.27 | $27.01 | $27.24 | $25.51 | 9,932 |
2019-04-09 | $27.26 | $27.26 | $27.02 | $27.03 | $25.31 | 14,290 |
2019-04-08 | $27.29 | $27.32 | $27.22 | $27.31 | $25.57 | 10,351 |
2019-04-05 | $27.16 | $27.38 | $27.16 | $27.36 | $25.62 | 9,518 |
2019-04-04 | $27.00 | $27.13 | $27.00 | $27.10 | $25.38 | 4,967 |
2019-04-03 | $26.91 | $27.04 | $26.88 | $26.93 | $25.22 | 18,453 |
2019-04-02 | $26.94 | $26.94 | $26.72 | $26.76 | $25.06 | 15,322 |
2019-04-01 | $26.71 | $26.91 | $26.69 | $26.91 | $25.20 | 14,720 |
2019-03-29 | $26.56 | $26.63 | $26.47 | $26.53 | $24.84 | 13,172 |
2019-03-28 | $26.31 | $26.50 | $26.29 | $26.42 | $24.74 | 11,153 |
2019-03-27 | $26.38 | $26.42 | $26.18 | $26.33 | $24.60 | 8,609 |
2019-03-26 | $26.18 | $26.46 | $26.18 | $26.32 | $24.58 | 17,093 |
2019-03-25 | $25.94 | $26.15 | $25.88 | $26.03 | $24.32 | 16,225 |
2019-03-22 | $26.50 | $26.50 | $25.95 | $25.95 | $24.24 | 17,477 |
2019-03-21 | $26.22 | $26.71 | $26.22 | $26.67 | $24.91 | 5,854 |
2019-03-20 | $26.50 | $26.57 | $26.19 | $26.28 | $24.55 | 8,162 |
2019-03-19 | $26.78 | $26.80 | $26.50 | $26.51 | $24.77 | 16,048 |
2019-03-18 | $26.49 | $26.75 | $26.49 | $26.70 | $24.94 | 22,394 |
2019-03-15 | $26.61 | $26.64 | $26.45 | $26.45 | $24.71 | 8,917 |
2019-03-14 | $26.55 | $26.55 | $26.38 | $26.41 | $24.67 | 4,953 |
2019-03-13 | $26.51 | $26.59 | $26.49 | $26.51 | $24.76 | 9,007 |
2019-03-12 | $26.47 | $26.52 | $26.42 | $26.47 | $24.73 | 24,283 |
2019-03-11 | $26.16 | $26.49 | $26.16 | $26.47 | $24.73 | 11,235 |
2019-03-08 | $26.02 | $26.12 | $25.96 | $26.12 | $24.40 | 4,900 |
2019-03-07 | $26.45 | $26.45 | $26.18 | $26.22 | $24.49 | 7,385 |
2019-03-06 | $26.72 | $26.74 | $26.43 | $26.44 | $24.70 | 22,878 |
2019-03-05 | $26.86 | $26.88 | $26.73 | $26.73 | $24.97 | 6,004 |
2019-03-04 | $27.14 | $27.14 | $26.74 | $26.86 | $25.09 | 12,746 |
2019-03-01 | $27.16 | $27.16 | $26.90 | $27.07 | $25.29 | 7,935 |
2019-02-28 | $26.90 | $26.99 | $26.89 | $26.89 | $25.12 | 7,297 |
2019-02-27 | $26.89 | $27.00 | $26.83 | $27.00 | $25.22 | 8,106 |
2019-02-26 | $27.08 | $27.16 | $26.96 | $27.00 | $25.17 | 17,527 |
2019-02-25 | $27.22 | $27.33 | $27.12 | $27.13 | $25.29 | 22,258 |
2019-02-22 | $26.99 | $27.14 | $26.96 | $27.14 | $25.30 | 42,556 |
2019-02-21 | $26.92 | $26.99 | $26.88 | $26.89 | $25.06 | 12,547 |
2019-02-20 | $26.76 | $26.98 | $26.76 | $26.92 | $25.09 | 15,759 |
2019-02-19 | $26.61 | $26.90 | $26.61 | $26.78 | $24.96 | 21,494 |
2019-02-15 | $26.48 | $26.78 | $26.48 | $26.75 | $24.93 | 8,512 |
2019-02-14 | $26.52 | $26.54 | $26.36 | $26.51 | $24.71 | 15,747 |
2019-02-13 | $26.50 | $26.63 | $26.45 | $26.53 | $24.73 | 26,891 |
2019-02-12 | $26.20 | $26.46 | $26.20 | $26.44 | $24.64 | 131,098 |
2019-02-11 | $26.03 | $26.10 | $25.99 | $26.07 | $24.30 | 15,092 |
2019-02-08 | $25.89 | $26.00 | $25.83 | $25.96 | $24.20 | 4,639 |
2019-02-07 | $25.94 | $26.06 | $25.80 | $26.01 | $24.24 | 16,027 |
2019-02-06 | $26.10 | $26.13 | $26.03 | $26.03 | $24.26 | 78,386 |
2019-02-05 | $25.97 | $26.14 | $25.93 | $26.09 | $24.31 | 32,004 |
2019-02-04 | $25.81 | $25.98 | $25.72 | $25.98 | $24.22 | 40,151 |
2019-02-01 | $25.67 | $25.83 | $25.66 | $25.74 | $23.99 | 13,268 |
2019-01-31 | $25.45 | $25.71 | $25.45 | $25.69 | $23.94 | 14,237 |
2019-01-30 | $25.28 | $25.60 | $25.24 | $25.44 | $23.71 | 19,293 |
2019-01-29 | $25.44 | $25.51 | $25.37 | $25.41 | $23.66 | 14,015 |
2019-01-28 | $25.34 | $25.51 | $25.34 | $25.46 | $23.70 | 14,605 |
2019-01-25 | $25.39 | $25.60 | $25.39 | $25.53 | $23.77 | 4,384 |
2019-01-24 | $25.26 | $25.41 | $25.25 | $25.28 | $23.54 | 10,127 |
2019-01-23 | $25.25 | $25.31 | $24.90 | $25.04 | $23.31 | 32,550 |
2019-01-22 | $25.37 | $25.38 | $25.02 | $25.14 | $23.41 | 17,434 |
2019-01-18 | $25.26 | $25.58 | $25.26 | $25.46 | $23.71 | 7,909 |
2019-01-17 | $24.98 | $25.25 | $24.97 | $25.14 | $23.41 | 40,417 |
2019-01-16 | $24.74 | $25.04 | $24.74 | $24.93 | $23.21 | 12,537 |
2019-01-15 | $24.79 | $24.80 | $24.65 | $24.78 | $23.07 | 26,736 |
2019-01-14 | $24.73 | $24.80 | $24.68 | $24.68 | $22.98 | 12,288 |
2019-01-11 | $24.71 | $24.87 | $24.63 | $24.80 | $23.09 | 18,703 |
2019-01-10 | $24.56 | $24.81 | $24.46 | $24.81 | $23.10 | 13,457 |
2019-01-09 | $24.53 | $24.70 | $24.53 | $24.66 | $22.96 | 15,010 |
2019-01-08 | $24.29 | $24.42 | $24.21 | $24.39 | $22.71 | 14,821 |
2019-01-07 | $23.85 | $24.36 | $23.85 | $24.13 | $22.47 | 47,914 |
2019-01-04 | $23.44 | $23.99 | $23.44 | $23.90 | $22.25 | 16,493 |
2019-01-03 | $23.61 | $23.61 | $23.15 | $23.23 | $21.63 | 35,310 |
2019-01-02 | $23.37 | $23.76 | $23.30 | $23.61 | $21.98 | 21,104 |
2018-12-31 | $23.62 | $23.72 | $23.33 | $23.61 | $21.98 | 78,848 |
2018-12-28 | $23.50 | $23.76 | $23.31 | $23.40 | $21.79 | 55,567 |
2018-12-27 | $22.96 | $23.43 | $22.71 | $23.43 | $21.82 | 51,081 |
2018-12-26 | $22.44 | $23.29 | $22.38 | $23.29 | $21.62 | 125,850 |
2018-12-24 | $22.87 | $22.87 | $22.48 | $22.48 | $20.86 | 87,633 |
2018-12-21 | $23.35 | $23.66 | $22.91 | $22.91 | $21.27 | 80,256 |
2018-12-20 | $23.53 | $23.79 | $23.29 | $23.36 | $21.68 | 55,947 |
2018-12-19 | $24.17 | $24.34 | $23.62 | $23.65 | $21.95 | 48,369 |
2018-12-18 | $24.22 | $24.42 | $24.03 | $24.07 | $22.34 | 139,045 |
2018-12-17 | $24.32 | $24.60 | $23.95 | $24.06 | $22.33 | 102,170 |
2018-12-14 | $24.68 | $24.80 | $24.43 | $24.46 | $22.71 | 33,943 |
2018-12-13 | $25.10 | $25.18 | $24.81 | $24.82 | $23.04 | 15,472 |
2018-12-12 | $25.01 | $25.34 | $25.01 | $25.08 | $23.28 | 167,485 |
2018-12-11 | $25.17 | $25.29 | $24.72 | $24.81 | $23.03 | 58,978 |
2018-12-10 | $25.09 | $25.09 | $24.58 | $24.90 | $23.11 | 64,782 |
2018-12-07 | $25.42 | $25.53 | $24.96 | $24.96 | $23.17 | 24,433 |
2018-12-06 | $25.34 | $25.48 | $24.94 | $25.48 | $23.65 | 114,222 |
2018-12-04 | $26.68 | $26.68 | $25.65 | $25.69 | $23.85 | 29,091 |
2018-12-03 | $26.77 | $26.88 | $26.46 | $26.68 | $24.76 | 28,560 |
2018-11-30 | $26.33 | $26.59 | $26.29 | $26.59 | $24.68 | 25,551 |
2018-11-29 | $26.44 | $26.51 | $26.24 | $26.41 | $24.51 | 13,803 |
2018-11-28 | $26.09 | $26.55 | $25.92 | $26.55 | $24.58 | 34,804 |
2018-11-27 | $26.27 | $26.27 | $26.07 | $26.14 | $24.20 | 27,150 |
2018-11-26 | $26.16 | $26.36 | $26.16 | $26.27 | $24.32 | 65,728 |
2018-11-23 | $25.83 | $26.16 | $25.83 | $26.13 | $24.19 | 5,191 |
2018-11-21 | $25.78 | $26.21 | $25.78 | $26.04 | $24.11 | 23,615 |
2018-11-20 | $25.83 | $25.99 | $25.63 | $25.69 | $23.78 | 34,462 |
2018-11-19 | $26.32 | $26.45 | $26.00 | $26.09 | $24.15 | 27,803 |
2018-11-16 | $26.20 | $26.46 | $26.19 | $26.39 | $24.43 | 26,870 |
2018-11-15 | $25.95 | $26.44 | $25.89 | $26.35 | $24.39 | 19,761 |
2018-11-14 | $26.36 | $26.53 | $25.99 | $26.05 | $24.11 | 88,381 |
2018-11-13 | $26.22 | $26.46 | $26.10 | $26.17 | $24.23 | 11,742 |
2018-11-12 | $26.53 | $26.53 | $26.20 | $26.20 | $24.25 | 18,951 |
2018-11-09 | $26.66 | $26.81 | $26.37 | $26.55 | $24.58 | 14,267 |
2018-11-08 | $26.82 | $26.98 | $26.77 | $26.80 | $24.81 | 18,983 |
2018-11-07 | $26.71 | $26.95 | $26.53 | $26.89 | $24.89 | 34,279 |
2018-11-06 | $26.30 | $26.63 | $26.30 | $26.55 | $24.58 | 9,379 |
2018-11-05 | $26.35 | $26.51 | $26.27 | $26.36 | $24.40 | 10,122 |
2018-11-02 | $26.35 | $26.55 | $26.22 | $26.35 | $24.39 | 25,112 |
2018-11-01 | $25.82 | $26.30 | $25.82 | $26.22 | $24.27 | 23,505 |
2018-10-31 | $25.90 | $25.96 | $25.78 | $25.81 | $23.89 | 22,720 |
2018-10-30 | $25.25 | $25.73 | $25.23 | $25.71 | $23.80 | 15,537 |
2018-10-29 | $25.52 | $25.87 | $24.99 | $25.24 | $23.33 | 36,699 |
2018-10-26 | $25.25 | $25.55 | $24.97 | $25.28 | $23.37 | 31,380 |
2018-10-25 | $25.26 | $25.63 | $25.26 | $25.44 | $23.52 | 27,274 |
2018-10-24 | $25.89 | $25.89 | $25.17 | $25.21 | $23.31 | 48,054 |
2018-10-23 | $25.94 | $26.03 | $25.38 | $25.89 | $23.94 | 53,315 |
2018-10-22 | $26.24 | $26.33 | $26.13 | $26.25 | $24.27 | 27,262 |
2018-10-19 | $26.43 | $26.53 | $26.19 | $26.25 | $24.27 | 10,893 |
2018-10-18 | $26.78 | $26.81 | $26.35 | $26.40 | $24.41 | 22,424 |
2018-10-17 | $26.85 | $26.97 | $26.68 | $26.88 | $24.85 | 34,914 |
2018-10-16 | $26.43 | $26.96 | $26.43 | $26.93 | $24.90 | 17,242 |
2018-10-15 | $26.24 | $26.53 | $26.24 | $26.40 | $24.41 | 13,195 |
2018-10-12 | $26.40 | $26.51 | $26.00 | $26.26 | $24.28 | 30,361 |
2018-10-11 | $26.61 | $26.76 | $26.15 | $26.19 | $24.22 | 59,711 |
2018-10-10 | $27.22 | $27.30 | $26.71 | $26.71 | $24.69 | 76,991 |
2018-10-09 | $27.51 | $27.60 | $27.39 | $27.39 | $25.32 | 17,152 |
2018-10-08 | $27.62 | $27.68 | $27.47 | $27.62 | $25.54 | 14,826 |
2018-10-05 | $27.81 | $27.93 | $27.53 | $27.66 | $25.57 | 59,660 |
2018-10-04 | $27.95 | $27.99 | $27.75 | $27.85 | $25.75 | 56,026 |
2018-10-03 | $28.05 | $28.19 | $27.99 | $28.06 | $25.94 | 17,793 |
2018-10-02 | $28.12 | $28.18 | $27.95 | $27.98 | $25.87 | 40,459 |
2018-10-01 | $28.40 | $28.48 | $28.10 | $28.13 | $26.00 | 24,342 |
2018-09-28 | $28.20 | $28.43 | $28.20 | $28.35 | $26.21 | 16,804 |
2018-09-27 | $28.40 | $28.49 | $28.28 | $28.34 | $26.20 | 8,532 |
2018-09-26 | $28.64 | $28.66 | $28.41 | $28.42 | $26.23 | 38,790 |
2018-09-25 | $28.72 | $28.72 | $28.58 | $28.60 | $26.40 | 20,203 |
2018-09-24 | $28.83 | $28.83 | $28.56 | $28.70 | $26.49 | 32,955 |
2018-09-21 | $29.01 | $29.10 | $28.89 | $28.90 | $26.68 | 21,225 |
2018-09-20 | $28.78 | $28.98 | $28.78 | $28.94 | $26.71 | 22,490 |
2018-09-19 | $29.01 | $29.04 | $28.76 | $28.83 | $26.61 | 16,787 |
2018-09-18 | $28.86 | $29.00 | $28.85 | $28.98 | $26.75 | 40,909 |
2018-09-17 | $29.06 | $29.06 | $28.88 | $28.90 | $26.68 | 22,393 |
2018-09-14 | $28.98 | $29.16 | $28.96 | $29.15 | $26.91 | 13,954 |
2018-09-13 | $29.00 | $29.02 | $28.96 | $28.98 | $26.75 | 33,127 |
2018-09-12 | $28.96 | $28.99 | $28.77 | $28.95 | $26.72 | 13,190 |
2018-09-11 | $28.81 | $28.99 | $28.81 | $28.91 | $26.69 | 27,527 |
2018-09-10 | $29.00 | $29.00 | $28.87 | $28.88 | $26.66 | 13,441 |
2018-09-07 | $28.97 | $29.00 | $28.81 | $28.91 | $26.69 | 23,251 |
2018-09-06 | $29.12 | $29.12 | $28.90 | $28.95 | $26.72 | 59,210 |
2018-09-05 | $28.92 | $29.00 | $28.77 | $29.00 | $26.77 | 16,591 |
2018-09-04 | $28.95 | $28.97 | $28.75 | $28.91 | $26.68 | 18,978 |
2018-08-31 | $28.75 | $28.95 | $28.75 | $28.93 | $26.70 | 36,175 |
2018-08-30 | $29.01 | $29.01 | $28.77 | $28.85 | $26.63 | 30,261 |
2018-08-29 | $29.13 | $29.13 | $28.82 | $28.97 | $26.70 | 23,228 |
2018-08-28 | $28.99 | $29.05 | $28.87 | $28.95 | $26.68 | 36,407 |
2018-08-27 | $28.96 | $28.96 | $28.80 | $28.86 | $26.60 | 107,760 |
2018-08-24 | $28.64 | $28.80 | $28.64 | $28.79 | $26.53 | 15,140 |
2018-08-23 | $28.79 | $28.79 | $28.63 | $28.71 | $26.46 | 14,179 |
2018-08-22 | $28.65 | $28.75 | $28.61 | $28.68 | $26.43 | 13,794 |
2018-08-21 | $28.49 | $28.78 | $28.49 | $28.75 | $26.50 | 24,255 |
2018-08-20 | $28.44 | $28.59 | $28.43 | $28.53 | $26.29 | 20,018 |
2018-08-17 | $28.19 | $28.46 | $28.19 | $28.42 | $26.19 | 12,064 |
2018-08-16 | $28.10 | $28.32 | $28.10 | $28.24 | $26.03 | 22,431 |
2018-08-15 | $28.13 | $28.13 | $27.90 | $28.04 | $25.84 | 20,285 |
2018-08-14 | $27.95 | $28.34 | $27.95 | $28.28 | $26.06 | 25,361 |
2018-08-13 | $28.02 | $28.15 | $27.88 | $28.04 | $25.84 | 12,792 |
2018-08-10 | $28.10 | $28.16 | $27.96 | $28.02 | $25.82 | 6,771 |
2018-08-09 | $28.18 | $28.29 | $28.00 | $28.15 | $25.94 | 19,051 |
2018-08-08 | $28.18 | $28.18 | $28.00 | $28.14 | $25.93 | 22,019 |
2018-08-07 | $28.07 | $28.35 | $28.07 | $28.20 | $25.99 | 29,631 |
2018-08-06 | $27.90 | $28.23 | $27.90 | $28.14 | $25.93 | 16,532 |
2018-08-03 | $28.03 | $28.03 | $27.88 | $28.02 | $25.82 | 29,703 |
2018-08-02 | $27.67 | $28.00 | $27.67 | $27.91 | $25.72 | 62,868 |
2018-08-01 | $27.93 | $27.96 | $27.70 | $27.78 | $25.60 | 18,768 |
2018-07-31 | $27.82 | $28.06 | $27.71 | $28.00 | $25.81 | 45,390 |
2018-07-30 | $27.73 | $27.90 | $27.63 | $27.65 | $25.48 | 43,710 |
2018-07-27 | $28.13 | $28.13 | $27.76 | $27.80 | $25.60 | 15,115 |
2018-07-26 | $27.80 | $28.12 | $27.80 | $28.05 | $25.83 | 25,142 |
2018-07-25 | $27.86 | $27.86 | $27.66 | $27.81 | $25.61 | 17,527 |
2018-07-24 | $28.03 | $28.03 | $27.66 | $27.77 | $25.57 | 19,102 |
2018-07-23 | $28.00 | $28.00 | $27.77 | $27.87 | $25.67 | 17,600 |
2018-07-20 | $28.00 | $28.03 | $27.89 | $27.92 | $25.71 | 18,948 |
2018-07-19 | $27.78 | $28.04 | $27.73 | $28.01 | $25.79 | 51,758 |
2018-07-18 | $27.76 | $27.85 | $27.65 | $27.84 | $25.64 | 30,969 |
2018-07-17 | $27.63 | $27.78 | $27.63 | $27.75 | $25.56 | 57,947 |
2018-07-16 | $27.76 | $27.90 | $27.57 | $27.59 | $25.41 | 12,113 |
2018-07-13 | $27.68 | $27.87 | $27.68 | $27.74 | $25.55 | 11,623 |
2018-07-12 | $27.75 | $27.84 | $27.64 | $27.73 | $25.54 | 28,092 |
2018-07-11 | $27.87 | $27.87 | $27.63 | $27.67 | $25.48 | 14,047 |
2018-07-10 | $27.87 | $27.93 | $27.80 | $27.86 | $25.66 | 22,325 |
2018-07-09 | $27.77 | $27.87 | $27.77 | $27.87 | $25.67 | 44,150 |
2018-07-06 | $27.43 | $27.70 | $27.43 | $27.68 | $25.49 | 37,636 |
2018-07-05 | $27.35 | $27.50 | $27.22 | $27.46 | $25.29 | 32,740 |
2018-07-03 | $27.21 | $27.40 | $27.21 | $27.24 | $25.09 | 27,690 |
2018-07-02 | $27.04 | $27.23 | $26.91 | $27.23 | $25.08 | 32,528 |
2018-06-29 | $27.14 | $27.31 | $27.12 | $27.14 | $24.99 | 138,380 |
2018-06-28 | $26.93 | $27.11 | $26.85 | $27.05 | $24.91 | 54,668 |
2018-06-27 | $27.46 | $27.46 | $27.02 | $27.09 | $24.89 | 44,794 |
2018-06-26 | $27.36 | $27.46 | $27.27 | $27.37 | $25.15 | 28,767 |
2018-06-25 | $27.43 | $27.50 | $27.20 | $27.29 | $25.08 | 50,203 |
2018-06-22 | $27.77 | $27.79 | $27.59 | $27.62 | $25.38 | 20,386 |
2018-06-21 | $27.99 | $27.99 | $27.65 | $27.68 | $25.43 | 29,659 |
2018-06-20 | $27.82 | $27.96 | $27.80 | $27.91 | $25.65 | 29,855 |
2018-06-19 | $27.75 | $27.83 | $27.54 | $27.81 | $25.55 | 58,453 |
2018-06-18 | $27.76 | $27.96 | $27.71 | $27.93 | $25.66 | 31,701 |
2018-06-15 | $27.69 | $27.89 | $27.61 | $27.84 | $25.58 | 58,019 |
2018-06-14 | $27.74 | $27.79 | $27.64 | $27.79 | $25.54 | 55,080 |
2018-06-13 | $27.79 | $27.83 | $27.64 | $27.65 | $25.41 | 56,195 |
2018-06-12 | $27.80 | $27.85 | $27.73 | $27.81 | $25.55 | 40,895 |
2018-06-11 | $27.74 | $27.84 | $27.72 | $27.79 | $25.54 | 40,698 |
2018-06-08 | $27.58 | $27.75 | $27.58 | $27.71 | $25.46 | 13,038 |
2018-06-07 | $27.67 | $27.70 | $27.51 | $27.61 | $25.37 | 30,272 |
2018-06-06 | $27.29 | $27.56 | $27.29 | $27.55 | $25.31 | 43,457 |
2018-06-05 | $27.20 | $27.39 | $27.16 | $27.37 | $25.15 | 34,593 |
2018-06-04 | $27.11 | $27.22 | $27.04 | $27.22 | $25.01 | 54,505 |
2018-06-01 | $27.03 | $27.07 | $26.97 | $27.01 | $24.82 | 27,820 |
2018-05-31 | $27.05 | $27.13 | $26.81 | $26.86 | $24.68 | 37,008 |
2018-05-30 | $26.99 | $27.25 | $26.98 | $27.16 | $24.96 | 71,723 |
2018-05-29 | $27.00 | $27.00 | $26.75 | $26.92 | $24.68 | 56,552 |
2018-05-25 | $27.11 | $27.11 | $26.98 | $27.04 | $24.79 | 27,115 |
2018-05-24 | $27.00 | $27.15 | $26.90 | $27.09 | $24.83 | 30,605 |
2018-05-23 | $26.87 | $26.99 | $26.85 | $26.97 | $24.73 | 34,341 |
2018-05-22 | $27.19 | $27.23 | $26.97 | $26.99 | $24.74 | 44,664 |
2018-05-21 | $27.05 | $27.18 | $27.01 | $27.16 | $24.90 | 82,970 |
2018-05-18 | $26.99 | $27.01 | $26.91 | $26.96 | $24.72 | 164,803 |
2018-05-17 | $27.00 | $27.03 | $26.89 | $26.97 | $24.73 | 206,091 |
2018-05-16 | $26.78 | $27.05 | $26.77 | $26.94 | $24.70 | 148,299 |
2018-05-15 | $26.61 | $26.71 | $26.59 | $26.68 | $24.46 | 52,053 |
2018-05-14 | $26.85 | $26.87 | $26.70 | $26.70 | $24.48 | 29,487 |
2018-05-11 | $26.87 | $26.91 | $26.77 | $26.88 | $24.64 | 54,049 |
2018-05-10 | $26.57 | $26.85 | $26.57 | $26.78 | $24.55 | 45,541 |
2018-05-09 | $26.46 | $26.67 | $26.43 | $26.60 | $24.39 | 35,022 |
2018-05-08 | $26.40 | $26.56 | $26.40 | $26.56 | $24.35 | 20,256 |
2018-05-07 | $26.27 | $26.56 | $26.27 | $26.46 | $24.26 | 53,058 |
2018-05-04 | $25.86 | $26.41 | $25.86 | $26.27 | $24.08 | 15,408 |
2018-05-03 | $25.97 | $26.03 | $25.74 | $25.94 | $23.78 | 26,505 |
2018-05-02 | $26.10 | $26.16 | $25.88 | $25.95 | $23.79 | 17,208 |
2018-05-01 | $25.93 | $26.06 | $25.72 | $26.04 | $23.87 | 28,680 |
2018-04-30 | $26.18 | $26.25 | $25.92 | $25.92 | $23.76 | 24,177 |
2018-04-27 | $26.19 | $26.23 | $26.12 | $26.16 | $23.98 | 25,963 |
2018-04-26 | $26.06 | $26.25 | $26.03 | $26.17 | $23.93 | 42,204 |
2018-04-25 | $25.93 | $26.09 | $25.88 | $26.01 | $23.78 | 30,896 |
2018-04-24 | $26.20 | $26.25 | $25.89 | $25.97 | $23.75 | 29,858 |
2018-04-23 | $26.29 | $26.29 | $26.03 | $26.13 | $23.89 | 19,716 |
2018-04-20 | $26.21 | $26.33 | $26.10 | $26.14 | $23.90 | 17,215 |
2018-04-19 | $26.48 | $26.48 | $26.16 | $26.28 | $24.03 | 11,770 |
2018-04-18 | $26.43 | $26.59 | $26.42 | $26.49 | $24.22 | 33,195 |
2018-04-17 | $26.34 | $26.53 | $26.34 | $26.43 | $24.17 | 27,561 |
2018-04-16 | $26.10 | $26.30 | $26.06 | $26.28 | $24.03 | 12,177 |
2018-04-13 | $26.08 | $26.08 | $25.91 | $25.97 | $23.75 | 39,264 |
2018-04-12 | $26.01 | $26.16 | $26.01 | $26.02 | $23.79 | 8,857 |
2018-04-11 | $25.98 | $26.08 | $25.94 | $26.04 | $23.81 | 7,799 |
2018-04-10 | $26.20 | $26.20 | $25.95 | $26.03 | $23.80 | 29,684 |
2018-04-09 | $26.00 | $26.08 | $25.87 | $25.87 | $23.66 | 15,044 |
2018-04-06 | $26.06 | $26.21 | $25.81 | $25.91 | $23.69 | 26,185 |
2018-04-05 | $26.01 | $26.32 | $26.01 | $26.29 | $24.04 | 25,460 |
2018-04-04 | $25.50 | $26.11 | $25.50 | $26.06 | $23.83 | 30,451 |
2018-04-03 | $25.55 | $25.89 | $25.49 | $25.81 | $23.60 | 24,062 |
2018-04-02 | $25.98 | $26.01 | $25.31 | $25.46 | $23.28 | 33,360 |
2018-03-29 | $25.90 | $26.02 | $25.86 | $25.96 | $23.74 | 22,380 |
2018-03-28 | $25.58 | $25.84 | $25.56 | $25.75 | $23.55 | 26,638 |
2018-03-27 | $25.92 | $25.92 | $25.53 | $25.53 | $23.29 | 28,774 |
2018-03-26 | $25.57 | $25.78 | $25.44 | $25.78 | $23.52 | 42,462 |
2018-03-23 | $25.75 | $25.81 | $25.32 | $25.34 | $23.12 | 24,811 |
2018-03-22 | $26.03 | $26.21 | $25.75 | $25.75 | $23.49 | 35,088 |
2018-03-21 | $26.16 | $26.36 | $26.16 | $26.21 | $23.91 | 21,510 |
2018-03-20 | $26.35 | $26.35 | $26.15 | $26.25 | $23.95 | 23,518 |
2018-03-19 | $26.34 | $26.34 | $26.07 | $26.20 | $23.90 | 39,361 |
2018-03-16 | $26.26 | $26.47 | $26.26 | $26.40 | $24.08 | 13,552 |
2018-03-15 | $26.37 | $26.42 | $26.25 | $26.27 | $23.97 | 23,437 |
2018-03-14 | $26.61 | $26.61 | $26.34 | $26.40 | $24.08 | 111,158 |
2018-03-13 | $26.65 | $26.65 | $26.42 | $26.42 | $24.11 | 16,776 |
2018-03-12 | $26.48 | $26.60 | $26.48 | $26.54 | $24.21 | 27,078 |
2018-03-09 | $26.30 | $26.49 | $26.22 | $26.49 | $24.17 | 42,718 |
2018-03-08 | $26.33 | $26.33 | $26.10 | $26.18 | $23.88 | 90,567 |
2018-03-07 | $25.88 | $26.27 | $25.88 | $26.20 | $23.90 | 31,195 |
2018-03-06 | $26.00 | $26.18 | $25.85 | $26.14 | $23.85 | 20,520 |
2018-03-05 | $25.60 | $26.03 | $25.60 | $25.97 | $23.69 | 40,635 |
2018-03-02 | $25.46 | $25.78 | $25.33 | $25.75 | $23.49 | 34,336 |
2018-03-01 | $25.66 | $25.82 | $25.43 | $25.58 | $23.33 | 21,229 |
2018-02-28 | $26.02 | $26.10 | $25.69 | $25.69 | $23.44 | 28,877 |
2018-02-27 | $26.49 | $26.49 | $25.94 | $25.94 | $23.66 | 39,347 |
2018-02-26 | $26.31 | $26.44 | $26.21 | $26.40 | $24.04 | 27,639 |
2018-02-23 | $26.03 | $26.29 | $26.03 | $26.29 | $23.94 | 24,171 |
2018-02-22 | $26.07 | $26.19 | $25.95 | $25.95 | $23.63 | 12,905 |
2018-02-21 | $26.13 | $26.41 | $26.00 | $26.00 | $23.68 | 34,314 |
2018-02-20 | $26.29 | $26.35 | $26.02 | $26.09 | $23.76 | 29,302 |
2018-02-16 | $26.29 | $26.54 | $26.29 | $26.44 | $24.08 | 21,822 |
2018-02-15 | $26.29 | $26.34 | $26.07 | $26.32 | $23.97 | 27,794 |
2018-02-14 | $25.46 | $26.07 | $25.46 | $26.06 | $23.73 | 23,919 |
2018-02-13 | $25.49 | $25.80 | $25.45 | $25.72 | $23.42 | 32,197 |
2018-02-12 | $25.47 | $25.74 | $25.34 | $25.64 | $23.35 | 42,329 |
2018-02-09 | $25.52 | $25.67 | $24.89 | $25.50 | $23.22 | 85,045 |
2018-02-08 | $25.86 | $25.86 | $25.16 | $25.16 | $22.91 | 67,417 |
2018-02-07 | $25.93 | $26.06 | $25.77 | $25.89 | $23.58 | 80,375 |
2018-02-06 | $25.36 | $25.93 | $25.10 | $25.87 | $23.56 | 211,348 |
2018-02-05 | $26.46 | $26.57 | $25.68 | $25.68 | $23.39 | 456,899 |
2018-02-02 | $26.86 | $26.88 | $26.53 | $26.56 | $24.19 | 78,227 |
2018-02-01 | $27.09 | $27.16 | $26.96 | $27.03 | $24.61 | 53,198 |
2018-01-31 | $27.38 | $27.39 | $27.10 | $27.22 | $24.79 | 84,728 |
2018-01-30 | $27.40 | $27.40 | $27.16 | $27.25 | $24.82 | 66,903 |
2018-01-29 | $27.65 | $27.65 | $27.45 | $27.48 | $25.00 | 61,280 |
2018-01-26 | $27.75 | $27.75 | $27.54 | $27.64 | $25.14 | 48,865 |
2018-01-25 | $27.64 | $27.64 | $27.53 | $27.62 | $25.12 | 65,156 |
2018-01-24 | $27.78 | $27.78 | $27.50 | $27.58 | $25.08 | 86,345 |
2018-01-23 | $27.53 | $27.66 | $27.50 | $27.64 | $25.14 | 38,647 |
2018-01-22 | $27.40 | $27.50 | $27.39 | $27.50 | $25.01 | 69,249 |
2018-01-19 | $27.27 | $27.43 | $27.18 | $27.43 | $24.95 | 75,198 |
2018-01-18 | $27.25 | $27.28 | $27.10 | $27.10 | $24.65 | 82,547 |
2018-01-17 | $27.17 | $27.37 | $27.17 | $27.29 | $24.82 | 95,643 |
2018-01-16 | $27.33 | $27.46 | $27.10 | $27.10 | $24.65 | 167,619 |
2018-01-12 | $27.30 | $27.33 | $27.20 | $27.23 | $24.76 | 124,222 |
2018-01-11 | $26.98 | $27.27 | $26.97 | $27.27 | $24.80 | 131,895 |
2018-01-10 | $27.06 | $27.06 | $26.85 | $26.92 | $24.48 | 158,024 |
2018-01-09 | $27.35 | $27.35 | $27.08 | $27.08 | $24.63 | 254,206 |
2018-01-08 | $27.16 | $27.25 | $27.05 | $27.23 | $24.76 | 61,020 |
2018-01-05 | $27.21 | $27.21 | $27.04 | $27.16 | $24.70 | 75,925 |
2018-01-04 | $27.20 | $27.22 | $27.07 | $27.08 | $24.63 | 170,647 |
2018-01-03 | $27.20 | $27.27 | $27.05 | $27.12 | $24.66 | 134,571 |
2018-01-02 | $27.24 | $27.24 | $27.02 | $27.16 | $24.70 | 193,693 |
2017-12-29 | $27.27 | $27.33 | $27.04 | $27.04 | $24.59 | 518,882 |
2017-12-28 | $27.16 | $27.19 | $27.03 | $27.19 | $24.73 | 173,555 |
2017-12-27 | $27.13 | $27.19 | $27.05 | $27.08 | $24.63 | 385,796 |
2017-12-26 | $27.08 | $27.20 | $27.02 | $27.02 | $24.57 | 29,188 |
2017-12-22 | $27.15 | $27.15 | $26.99 | $27.03 | $24.58 | 28,791 |
2017-12-21 | $27.21 | $27.27 | $27.17 | $27.21 | $24.60 | 53,764 |
2017-12-20 | $27.41 | $27.41 | $27.19 | $27.20 | $24.59 | 78,280 |
2017-12-19 | $27.56 | $27.56 | $27.17 | $27.23 | $24.62 | 50,592 |
2017-12-18 | $27.51 | $27.54 | $27.37 | $27.40 | $24.77 | 72,781 |
2017-12-15 | $27.01 | $27.32 | $27.01 | $27.20 | $24.59 | 224,037 |
2017-12-14 | $27.27 | $27.27 | $26.91 | $26.93 | $24.35 | 44,431 |
2017-12-13 | $27.10 | $27.23 | $27.10 | $27.17 | $24.56 | 20,413 |
2017-12-12 | $27.14 | $27.18 | $27.06 | $27.06 | $24.46 | 20,852 |
2017-12-11 | $27.32 | $27.32 | $27.12 | $27.13 | $24.53 | 31,437 |
2017-12-08 | $27.35 | $27.35 | $27.13 | $27.18 | $24.57 | 41,425 |
2017-12-07 | $27.03 | $27.21 | $27.01 | $27.15 | $24.55 | 54,991 |
2017-12-06 | $27.07 | $27.09 | $27.03 | $27.03 | $24.43 | 146,075 |
2017-12-05 | $26.98 | $27.25 | $26.97 | $27.11 | $24.51 | 7,450 |
2017-12-04 | $27.19 | $27.51 | $27.19 | $27.31 | $24.69 | 21,274 |
2017-12-01 | $27.39 | $27.39 | $26.69 | $27.10 | $24.50 | 30,650 |
2017-11-30 | $27.21 | $27.35 | $27.19 | $27.22 | $24.61 | 17,403 |
2017-11-29 | $26.95 | $27.17 | $26.95 | $27.13 | $24.53 | 19,307 |
2017-11-28 | $26.79 | $26.95 | $26.72 | $26.94 | $24.36 | 11,046 |
2017-11-27 | $26.63 | $26.77 | $26.63 | $26.66 | $24.10 | 12,340 |
2017-11-24 | $26.66 | $26.68 | $26.66 | $26.68 | $24.12 | 769 |
2017-11-22 | $26.71 | $26.72 | $26.61 | $26.64 | $24.08 | 9,783 |
2017-11-21 | $26.58 | $26.69 | $26.56 | $26.63 | $24.07 | 15,972 |
2017-11-20 | $26.53 | $26.55 | $26.47 | $26.55 | $24.00 | 19,583 |
2017-11-17 | $26.51 | $26.51 | $26.43 | $26.48 | $23.94 | 6,278 |
2017-11-16 | $26.36 | $26.53 | $26.32 | $26.49 | $23.94 | 27,122 |
2017-11-15 | $26.15 | $26.30 | $26.15 | $26.25 | $23.73 | 7,887 |
2017-11-14 | $26.33 | $26.41 | $26.28 | $26.40 | $23.81 | 29,912 |
2017-11-13 | $26.10 | $26.36 | $26.10 | $26.36 | $23.78 | 6,348 |
2017-11-10 | $26.20 | $26.34 | $26.20 | $26.32 | $23.74 | 3,216 |
2017-11-09 | $26.31 | $26.38 | $26.23 | $26.30 | $23.72 | 19,049 |
2017-11-08 | $26.34 | $26.41 | $26.24 | $26.39 | $23.80 | 11,008 |
2017-11-07 | $26.45 | $26.51 | $26.30 | $26.35 | $23.77 | 8,946 |
2017-11-06 | $26.38 | $26.50 | $26.38 | $26.46 | $23.87 | 7,683 |
2017-11-03 | $26.38 | $26.47 | $26.37 | $26.40 | $23.82 | 20,364 |
2017-11-02 | $26.45 | $26.54 | $26.40 | $26.44 | $23.85 | 28,553 |
2017-11-01 | $26.63 | $26.64 | $26.40 | $26.46 | $23.86 | 25,084 |
2017-10-31 | $26.55 | $26.63 | $26.47 | $26.60 | $23.99 | 18,315 |
2017-10-30 | $26.65 | $26.65 | $26.35 | $26.40 | $23.81 | 26,618 |
2017-10-27 | $26.45 | $26.68 | $26.45 | $26.68 | $24.07 | 64,470 |
2017-10-26 | $26.51 | $26.58 | $26.51 | $26.57 | $23.97 | 9,168 |
2017-10-25 | $26.50 | $26.58 | $26.29 | $26.47 | $23.87 | 27,215 |
2017-10-24 | $26.72 | $26.72 | $26.52 | $26.59 | $23.98 | 4,892 |
2017-10-23 | $26.71 | $26.71 | $26.53 | $26.53 | $23.93 | 15,166 |
2017-10-20 | $26.70 | $26.70 | $26.63 | $26.66 | $24.05 | 25,291 |
2017-10-19 | $26.44 | $26.59 | $26.44 | $26.59 | $23.98 | 21,755 |
2017-10-18 | $26.62 | $26.62 | $26.46 | $26.53 | $23.93 | 16,314 |
2017-10-17 | $26.37 | $26.56 | $26.37 | $26.47 | $23.87 | 33,945 |
2017-10-16 | $26.52 | $26.52 | $26.40 | $26.44 | $23.85 | 24,241 |
2017-10-13 | $26.50 | $26.64 | $26.50 | $26.55 | $23.90 | 85,831 |
2017-10-12 | $26.44 | $26.54 | $26.44 | $26.51 | $23.86 | 7,230 |
2017-10-11 | $26.41 | $26.52 | $26.41 | $26.49 | $23.84 | 14,716 |
2017-10-10 | $26.50 | $26.57 | $26.39 | $26.50 | $23.85 | 20,778 |
2017-10-09 | $26.55 | $26.55 | $26.36 | $26.36 | $23.73 | 17,195 |
2017-10-06 | $26.49 | $26.50 | $26.42 | $26.45 | $23.80 | 19,681 |
2017-10-05 | $26.49 | $26.57 | $26.48 | $26.51 | $23.86 | 8,182 |
2017-10-04 | $26.61 | $26.61 | $26.41 | $26.47 | $23.82 | 24,488 |
2017-10-03 | $26.53 | $26.53 | $26.37 | $26.46 | $23.82 | 23,654 |
2017-10-02 | $26.39 | $26.43 | $26.23 | $26.43 | $23.79 | 16,841 |
2017-09-29 | $26.24 | $26.29 | $26.21 | $26.26 | $23.64 | 5,590 |
2017-09-28 | $26.03 | $26.20 | $26.03 | $26.18 | $23.56 | 4,128 |
2017-09-27 | $26.19 | $26.19 | $25.89 | $26.12 | $23.51 | 5,723 |
2017-09-26 | $25.96 | $26.00 | $25.90 | $26.00 | $23.40 | 6,822 |
2017-09-25 | $25.80 | $25.92 | $25.78 | $25.92 | $23.33 | 10,165 |
2017-09-22 | $25.57 | $25.81 | $25.57 | $25.79 | $23.21 | 5,343 |
2017-09-21 | $25.77 | $25.77 | $25.66 | $25.66 | $23.10 | 6,137 |
2017-09-20 | $25.72 | $25.80 | $25.71 | $25.76 | $23.19 | 9,218 |
2017-09-19 | $25.79 | $25.79 | $25.67 | $25.71 | $23.14 | 8,517 |
2017-09-18 | $25.69 | $25.79 | $25.68 | $25.72 | $23.15 | 11,792 |
2017-09-15 | $25.49 | $25.70 | $25.49 | $25.64 | $23.08 | 8,113 |
2017-09-14 | $25.64 | $25.70 | $25.47 | $25.56 | $22.96 | 12,183 |
2017-09-13 | $25.48 | $25.64 | $25.48 | $25.64 | $23.03 | 5,744 |
2017-09-12 | $25.50 | $25.60 | $25.50 | $25.54 | $22.94 | 16,125 |
2017-09-11 | $25.27 | $25.56 | $25.27 | $25.52 | $22.92 | 20,275 |
2017-09-08 | $25.11 | $25.29 | $25.11 | $25.21 | $22.64 | 7,899 |
2017-09-07 | $25.25 | $25.25 | $25.10 | $25.14 | $22.58 | 12,560 |
2017-09-06 | $25.25 | $25.32 | $25.24 | $25.24 | $22.67 | 2,838 |
2017-09-05 | $25.43 | $25.44 | $25.16 | $25.23 | $22.66 | 13,010 |
2017-09-01 | $25.31 | $25.45 | $25.31 | $25.44 | $22.85 | 5,701 |
2017-08-31 | $25.25 | $25.33 | $25.25 | $25.31 | $22.73 | 11,276 |
2017-08-30 | $25.08 | $25.13 | $25.07 | $25.12 | $22.56 | 4,728 |
2017-08-29 | $24.84 | $25.05 | $24.84 | $25.05 | $22.50 | 4,342 |
2017-08-28 | $25.09 | $25.09 | $25.02 | $25.05 | $22.50 | 4,482 |
2017-08-25 | $24.99 | $25.17 | $24.99 | $25.11 | $22.55 | 82,067 |
2017-08-24 | $25.05 | $25.07 | $24.99 | $24.99 | $22.44 | 12,435 |
2017-08-23 | $24.84 | $25.03 | $24.84 | $25.01 | $22.46 | 13,113 |
2017-08-22 | $24.87 | $25.06 | $24.87 | $25.06 | $22.51 | 16,707 |
2017-08-21 | $25.00 | $25.00 | $24.76 | $24.84 | $22.31 | 15,976 |
2017-08-18 | $24.86 | $24.88 | $24.76 | $24.84 | $22.31 | 9,626 |
2017-08-17 | $25.39 | $25.39 | $24.94 | $24.94 | $22.40 | 12,593 |
2017-08-16 | $25.31 | $25.43 | $25.25 | $25.25 | $22.67 | 18,428 |
2017-08-15 | $25.30 | $25.30 | $25.18 | $25.21 | $22.64 | 14,831 |
2017-08-14 | $25.17 | $25.39 | $25.17 | $25.34 | $22.73 | 12,119 |
2017-08-11 | $25.10 | $25.11 | $25.00 | $25.07 | $22.49 | 13,207 |
2017-08-10 | $25.22 | $25.29 | $25.08 | $25.12 | $22.53 | 60,482 |
2017-08-09 | $25.37 | $25.49 | $25.25 | $25.27 | $22.66 | 57,122 |
2017-08-08 | $25.69 | $25.69 | $25.41 | $25.50 | $22.87 | 36,133 |
2017-08-07 | $25.55 | $25.61 | $25.46 | $25.55 | $22.92 | 7,072 |
2017-08-04 | $25.52 | $25.55 | $25.47 | $25.53 | $22.90 | 10,737 |
2017-08-03 | $25.43 | $25.50 | $25.41 | $25.41 | $22.79 | 11,354 |
2017-08-02 | $25.73 | $25.73 | $25.44 | $25.46 | $22.84 | 192,973 |
2017-08-01 | $25.69 | $25.75 | $25.68 | $25.74 | $23.09 | 5,768 |
2017-07-31 | $25.67 | $25.72 | $25.59 | $25.70 | $23.05 | 6,719 |
2017-07-28 | $25.71 | $25.74 | $25.59 | $25.69 | $23.05 | 6,305 |
2017-07-27 | $25.88 | $25.88 | $25.70 | $25.80 | $23.14 | 20,501 |
2017-07-26 | $25.85 | $25.85 | $25.75 | $25.77 | $23.12 | 15,057 |
2017-07-25 | $25.75 | $25.90 | $25.74 | $25.85 | $23.19 | 6,291 |
2017-07-24 | $25.82 | $25.82 | $25.63 | $25.70 | $23.05 | 9,746 |
2017-07-21 | $25.69 | $25.78 | $25.68 | $25.74 | $23.09 | 6,733 |
2017-07-20 | $25.71 | $25.87 | $25.71 | $25.83 | $23.17 | 5,564 |
2017-07-19 | $25.60 | $25.79 | $25.56 | $25.78 | $23.13 | 9,679 |
2017-07-18 | $25.63 | $25.63 | $25.50 | $25.55 | $22.92 | 11,050 |
2017-07-17 | $26.71 | $26.71 | $25.55 | $25.64 | $23.00 | 49,992 |
2017-07-14 | $25.58 | $25.63 | $25.52 | $25.55 | $22.91 | 11,820 |
2017-07-13 | $25.64 | $25.64 | $25.26 | $25.45 | $22.82 | 14,138 |
2017-07-12 | $25.38 | $25.62 | $25.38 | $25.51 | $22.88 | 17,967 |
2017-07-11 | $25.45 | $25.45 | $25.12 | $25.30 | $22.69 | 26,956 |
2017-07-10 | $25.33 | $25.39 | $25.25 | $25.26 | $22.65 | 74,991 |
2017-07-07 | $25.30 | $25.39 | $25.21 | $25.39 | $22.77 | 18,787 |
2017-07-06 | $25.36 | $25.39 | $25.14 | $25.21 | $22.61 | 25,128 |
2017-07-05 | $25.64 | $25.64 | $25.37 | $25.42 | $22.80 | 8,843 |
2017-07-03 | $25.70 | $25.70 | $25.57 | $25.65 | $23.00 | 8,401 |
2017-06-30 | $25.45 | $25.50 | $25.40 | $25.48 | $22.85 | 13,846 |
2017-06-29 | $25.62 | $25.64 | $25.27 | $25.45 | $22.82 | 42,402 |
2017-06-28 | $25.59 | $25.76 | $25.59 | $25.67 | $23.02 | 8,052 |
2017-06-27 | $25.59 | $25.67 | $25.49 | $25.49 | $22.86 | 8,371 |
2017-06-26 | $25.53 | $25.68 | $25.53 | $25.60 | $22.96 | 16,019 |
2017-06-23 | $25.36 | $25.53 | $25.36 | $25.49 | $22.86 | 5,870 |
2017-06-22 | $25.35 | $25.47 | $25.35 | $25.44 | $22.82 | 11,981 |
2017-06-21 | $25.52 | $25.62 | $25.35 | $25.38 | $22.76 | 10,578 |
2017-06-20 | $25.77 | $25.81 | $25.51 | $25.53 | $22.90 | 10,375 |
2017-06-19 | $25.69 | $25.79 | $25.69 | $25.75 | $23.09 | 9,300 |
2017-06-16 | $25.65 | $25.91 | $25.55 | $25.69 | $23.04 | 10,696 |
2017-06-15 | $25.66 | $25.72 | $25.60 | $25.70 | $23.05 | 7,291 |
2017-06-14 | $25.82 | $25.89 | $25.75 | $25.82 | $23.11 | 13,559 |
2017-06-13 | $25.98 | $25.98 | $25.81 | $25.88 | $23.16 | 11,531 |
2017-06-12 | $25.68 | $25.88 | $25.68 | $25.81 | $23.10 | 15,703 |
2017-06-09 | $25.76 | $25.86 | $25.73 | $25.79 | $23.08 | 9,822 |
2017-06-08 | $25.48 | $25.73 | $25.48 | $25.62 | $22.93 | 19,403 |
2017-06-07 | $25.50 | $25.58 | $25.44 | $25.52 | $22.84 | 5,770 |
2017-06-06 | $25.60 | $25.62 | $25.44 | $25.50 | $22.82 | 13,501 |
2017-06-05 | $25.71 | $25.73 | $25.65 | $25.69 | $22.99 | 5,138 |
2017-06-02 | $25.66 | $25.88 | $25.64 | $25.76 | $23.06 | 9,398 |
2017-06-01 | $25.31 | $25.66 | $25.31 | $25.66 | $22.97 | 101,532 |
2017-05-31 | $25.36 | $25.36 | $25.15 | $25.28 | $22.63 | 7,873 |
2017-05-30 | $25.37 | $25.37 | $25.26 | $25.31 | $22.65 | 16,750 |
2017-05-26 | $25.31 | $25.49 | $25.27 | $25.37 | $22.71 | 74,504 |
2017-05-25 | $25.38 | $25.60 | $25.38 | $25.40 | $22.73 | 19,637 |
2017-05-24 | $25.20 | $25.40 | $25.20 | $25.37 | $22.71 | 15,541 |
2017-05-23 | $25.18 | $25.36 | $25.18 | $25.27 | $22.62 | 8,963 |
2017-05-22 | $25.29 | $25.29 | $25.16 | $25.24 | $22.59 | 16,381 |
2017-05-19 | $25.00 | $25.17 | $25.00 | $25.09 | $22.46 | 18,059 |
2017-05-18 | $24.86 | $25.04 | $24.81 | $24.95 | $22.33 | 23,361 |
2017-05-17 | $24.97 | $25.13 | $24.91 | $24.91 | $22.30 | 74,547 |
2017-05-16 | $25.30 | $25.31 | $25.17 | $25.22 | $22.57 | 15,925 |
2017-05-15 | $25.35 | $25.46 | $25.32 | $25.34 | $22.68 | 13,271 |
2017-05-12 | $25.38 | $25.53 | $25.23 | $25.25 | $22.58 | 41,413 |
2017-05-11 | $25.43 | $25.45 | $25.24 | $25.40 | $22.71 | 17,475 |
2017-05-10 | $25.33 | $25.56 | $25.30 | $25.54 | $22.84 | 18,487 |
2017-05-09 | $25.49 | $25.49 | $25.30 | $25.38 | $22.70 | 8,669 |
2017-05-08 | $26.10 | $26.10 | $25.41 | $25.45 | $22.76 | 15,684 |
2017-05-05 | $25.47 | $25.58 | $25.46 | $25.57 | $22.87 | 22,437 |
2017-05-04 | $25.67 | $25.67 | $25.31 | $25.44 | $22.75 | 9,059 |
2017-05-03 | $25.56 | $25.63 | $25.44 | $25.52 | $22.82 | 18,951 |
2017-05-02 | $25.63 | $25.68 | $25.60 | $25.64 | $22.93 | 20,195 |
2017-05-01 | $25.64 | $25.73 | $25.59 | $25.66 | $22.95 | 8,950 |
2017-04-28 | $26.09 | $26.09 | $25.61 | $25.62 | $22.91 | 10,541 |
2017-04-27 | $26.00 | $26.08 | $25.91 | $25.95 | $23.21 | 28,495 |
2017-04-26 | $25.90 | $26.06 | $25.87 | $25.96 | $23.21 | 41,860 |
2017-04-25 | $25.93 | $26.07 | $25.74 | $25.84 | $23.11 | 64,912 |
2017-04-24 | $25.55 | $25.70 | $25.55 | $25.68 | $22.96 | 24,432 |
2017-04-21 | $25.55 | $25.55 | $25.45 | $25.53 | $22.83 | 13,359 |
2017-04-20 | $25.38 | $25.54 | $25.38 | $25.53 | $22.83 | 11,238 |
2017-04-19 | $25.39 | $25.42 | $25.29 | $25.33 | $22.65 | 20,107 |
2017-04-18 | $25.25 | $25.25 | $25.12 | $25.24 | $22.57 | 3,251 |
2017-04-17 | $24.85 | $25.12 | $24.85 | $25.12 | $22.46 | 8,101 |
2017-04-13 | $25.04 | $25.16 | $24.95 | $24.99 | $22.28 | 22,507 |
2017-04-12 | $25.34 | $25.34 | $25.19 | $25.22 | $22.48 | 11,339 |
2017-04-11 | $25.25 | $25.34 | $25.13 | $25.34 | $22.59 | 14,012 |
2017-04-10 | $25.18 | $25.24 | $25.04 | $25.18 | $22.45 | 5,643 |
2017-04-07 | $25.15 | $25.20 | $25.11 | $25.14 | $22.41 | 11,988 |
2017-04-06 | $25.00 | $25.14 | $24.89 | $25.13 | $22.40 | 20,355 |
2017-04-05 | $25.19 | $25.29 | $25.00 | $25.00 | $22.29 | 20,560 |
2017-04-04 | $25.10 | $25.20 | $25.07 | $25.13 | $22.40 | 16,049 |
2017-04-03 | $25.35 | $25.35 | $25.11 | $25.14 | $22.41 | 54,668 |
2017-03-31 | $25.46 | $25.47 | $25.31 | $25.38 | $22.63 | 65,871 |
2017-03-30 | $25.46 | $25.46 | $25.20 | $25.31 | $22.56 | 30,179 |
2017-03-29 | $25.13 | $25.20 | $25.10 | $25.19 | $22.46 | 17,695 |
2017-03-28 | $25.00 | $25.13 | $24.92 | $25.13 | $22.40 | 19,324 |
2017-03-27 | $24.86 | $25.06 | $24.83 | $24.98 | $22.27 | 44,040 |
2017-03-24 | $25.21 | $25.21 | $25.03 | $25.10 | $22.38 | 10,160 |
2017-03-23 | $25.08 | $25.27 | $25.08 | $25.08 | $22.36 | 27,195 |
2017-03-22 | $25.21 | $25.21 | $24.89 | $25.02 | $22.31 | 17,019 |
2017-03-21 | $25.38 | $25.38 | $25.00 | $25.07 | $22.35 | 39,968 |
2017-03-20 | $25.56 | $25.56 | $25.34 | $25.39 | $22.64 | 16,876 |
2017-03-17 | $25.43 | $25.55 | $25.40 | $25.55 | $22.78 | 19,408 |
2017-03-16 | $25.50 | $25.50 | $25.37 | $25.39 | $22.63 | 20,109 |
2017-03-15 | $25.14 | $25.50 | $25.14 | $25.38 | $22.63 | 25,890 |
2017-03-14 | $25.13 | $25.14 | $25.04 | $25.14 | $22.36 | 7,521 |
2017-03-13 | $25.14 | $25.23 | $25.11 | $25.19 | $22.41 | 22,585 |
2017-03-10 | $25.07 | $25.21 | $25.00 | $25.11 | $22.34 | 36,973 |
2017-03-09 | $25.11 | $25.21 | $24.95 | $25.00 | $22.24 | 21,445 |
2017-03-08 | $25.39 | $25.40 | $25.14 | $25.14 | $22.36 | 28,991 |
2017-03-07 | $25.46 | $25.70 | $25.28 | $25.29 | $22.49 | 88,470 |
2017-03-06 | $25.66 | $25.66 | $25.35 | $25.44 | $22.63 | 31,128 |
2017-03-03 | $25.80 | $25.80 | $25.42 | $25.58 | $22.75 | 77,904 |
2017-03-02 | $25.74 | $25.77 | $25.63 | $25.63 | $22.79 | 20,998 |
2017-03-01 | $25.75 | $25.85 | $25.72 | $25.80 | $22.95 | 31,124 |
2017-02-28 | $25.75 | $25.75 | $25.55 | $25.55 | $22.73 | 10,400 |
2017-02-27 | $25.63 | $25.82 | $25.63 | $25.78 | $22.93 | 11,831 |
2017-02-24 | $25.79 | $25.79 | $25.50 | $25.62 | $22.79 | 8,326 |
2017-02-23 | $25.78 | $25.78 | $25.55 | $25.63 | $22.80 | 17,767 |
2017-02-22 | $25.76 | $25.76 | $25.62 | $25.71 | $22.87 | 25,309 |
2017-02-21 | $25.50 | $25.78 | $25.50 | $25.74 | $22.90 | 16,577 |
2017-02-17 | $25.40 | $25.57 | $25.40 | $25.56 | $22.73 | 16,403 |
2017-02-16 | $25.65 | $25.65 | $25.44 | $25.59 | $22.76 | 22,774 |
2017-02-15 | $25.35 | $25.57 | $25.33 | $25.57 | $22.74 | 19,378 |
2017-02-14 | $25.66 | $25.66 | $25.35 | $25.46 | $22.64 | 36,785 |
2017-02-13 | $25.75 | $25.75 | $25.51 | $25.53 | $22.70 | 46,109 |
2017-02-10 | $25.42 | $25.52 | $25.37 | $25.50 | $22.67 | 49,268 |
2017-02-09 | $25.25 | $25.34 | $25.19 | $25.34 | $22.53 | 51,291 |
2017-02-08 | $25.33 | $25.33 | $25.05 | $25.14 | $22.35 | 73,827 |
2017-02-07 | $25.20 | $25.39 | $25.12 | $25.14 | $22.35 | 39,662 |
2017-02-06 | $25.08 | $25.28 | $25.08 | $25.19 | $22.40 | 76,071 |
2017-02-03 | $25.25 | $25.31 | $25.13 | $25.28 | $22.48 | 38,951 |
2017-02-02 | $25.04 | $25.14 | $24.98 | $25.01 | $22.24 | 81,209 |
2017-02-01 | $25.17 | $25.26 | $24.92 | $24.99 | $22.22 | 115,986 |
2017-01-31 | $25.04 | $25.16 | $24.94 | $25.11 | $22.33 | 46,908 |
2017-01-30 | $25.19 | $25.19 | $24.88 | $25.02 | $22.25 | 63,473 |
2017-01-27 | $25.33 | $25.33 | $25.14 | $25.19 | $22.40 | 33,255 |
2017-01-26 | $25.66 | $25.66 | $25.29 | $25.30 | $22.49 | 179,564 |
2017-01-25 | $25.55 | $26.57 | $25.33 | $25.39 | $22.57 | 127,150 |
2017-01-24 | $25.23 | $25.36 | $25.07 | $25.29 | $22.49 | 163,813 |
2017-01-23 | $24.97 | $25.13 | $24.91 | $24.95 | $22.18 | 14,979 |
2017-01-20 | $25.07 | $25.07 | $24.93 | $24.96 | $22.19 | 1,822 |
2017-01-19 | $25.21 | $25.21 | $24.84 | $24.84 | $22.09 | 10,194 |
2017-01-18 | $24.99 | $25.11 | $24.99 | $25.11 | $22.33 | 13,070 |
2017-01-17 | $25.15 | $25.15 | $25.00 | $25.02 | $22.25 | 4,703 |
2017-01-13 | $25.24 | $25.24 | $25.08 | $25.13 | $22.34 | 6,412 |
2017-01-12 | $25.25 | $25.25 | $24.83 | $24.98 | $22.21 | 9,004 |
2017-01-11 | $24.97 | $25.10 | $24.97 | $25.10 | $22.32 | 2,660 |
2017-01-10 | $24.96 | $25.08 | $24.96 | $25.05 | $22.27 | 3,235 |
2017-01-09 | $25.15 | $25.15 | $24.93 | $24.93 | $22.17 | 17,615 |
2017-01-06 | $25.18 | $25.22 | $25.13 | $25.14 | $22.35 | 2,040 |
2017-01-05 | $26.25 | $26.25 | $25.16 | $25.21 | $22.42 | 12,915 |
2017-01-04 | $25.09 | $26.32 | $25.09 | $25.39 | $22.58 | 10,683 |
2017-01-03 | $25.24 | $25.24 | $24.93 | $25.05 | $22.27 | 12,771 |
2016-12-30 | $25.01 | $25.06 | $24.95 | $24.95 | $22.18 | 19,300 |
OShares U.S. Small-Cap Quality Dividend ETF (OUSM) News Headlines
Recent OShares U.S. Small-Cap Quality Dividend ETF (OUSM) News
Similar Companies to OShares U.S. Small-Cap Quality Dividend ETF (OUSM) 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 | -- | -- | -- |