IQ Hedge Multi-Strategy Tracker ETF (QAI) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.31 ($-0.04) -0.12%
IQ Hedge Multi-Strategy Tracker ETF - Daily Information
Click for more stock information on IQ Hedge Multi-Strategy Tracker ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.35 |
Previous Close | $31.31 |
High | $31.36 |
Low | $31.17 |
Adjusted Open | $31.35 |
Previous Adjusted Close | $31.31 |
Adjusted High | $31.36 |
Adjusted Low | $31.17 |
About IQ Hedge Multi-Strategy Tracker ETF (QAI)
The Fund is a “fund of funds” which means it invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index, which includes underlying funds. The Underlying Index consists of a number of components (“Underlying Index Components”) selected in accordance with IndexIQ’s rules-based methodology of such Underlying Index. Such Underlying Index Components will include primarily ETFs and/or other exchange-traded vehicles issuing equity securities organized in the U.S., such as exchange-traded commodity pools (“ETVs”), and may include exchange-traded notes (“ETNs”) (such ETFs, ETVs and ETNs are referred to collectively as “exchange-traded products” or “ETPs”). The Fund may also invest in one or more financial instruments, including but not limited to futures contracts and swap agreements (collectively, “Financial Instruments”). The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index seeks to track the “beta” portion of the returns (i.e., that portion of the returns of hedge funds that are non-idiosyncratic, or unrelated to manager skill) of hedge funds that employ various hedge fund investment styles (the “Strategy”). These styles may include but are not limited to long/short equity, macro, market neutral, event-driven, fixed-income arbitrage, emerging markets and other strategies commonly used by hedge fund managers. The Fund does not invest in hedge funds, and the Underlying Index does not include hedge funds as Underlying Index Components. The Fund is not a fund of hedge funds. The Underlying Index may include both long and short positions in ETFs and ETVs. As opposed to taking long positions in which an investor seeks to profit from increases in the price of a security, short selling (or “selling short”) is a technique used by the Fund to try and profit from the falling price of a security. Short selling involves selling a security that has been borrowed from a third party with the intention of buying the identical security back at a later date to return to that third party. The basic principle of short selling is that one can profit by selling a security now at a high price and later buying it back at a lower price. The short seller hopes to profit from a decline in the price of the security between the sale and the repurchase, as the seller will pay less to buy the security than it received on selling the security. The Strategy generally seeks exposure to the following hedge fund investment styles: • Event-Driven hedge funds typically invest in a combination of credit opportunities and event-driven equities. Within the credit-oriented portion, sub-strategies include long/short high yield credit (below investment grade corporate bonds or “junk” bonds), leveraged loans (bank debt, mezzanine, or self-oriented loans), capital structure arbitrage (debt vs. debt or debt vs. equity), and reorganization equity. Within the equity portion, sub-strategies include risk (or merger) arbitrage, holding company arbitrage, special situations and value equities where a change in management, significant product launch, or some other economic catalyst is expected to unlock shareholder wealth. Event-driven managers invest across multiple asset classes and may also seek to exploit shifts in economic cycles. • Emerging Market hedge funds typically invest in financial instruments such as equities, sovereign and corporate debt issues and currencies of countries in “emerging” markets. Emerging countries are those in a transitional state from developing to developed. • Fixed Income Arbitrage hedge funds typically employ strategies that seek to take advantage of price differentials and inefficiencies between related fixed-income securities that are related either economically or statistically. Such funds may limit volatility by hedging out interest rate risk and market exposure. • Long/short hedge funds typically diversify their risks by limiting the net exposure to particular regions, industries, sectors and market capitalization bands, allowing them to focus on company-specific anomalies. At the same time, long/short managers often hedge against un-diversifiable risk, such as market risk (i.e., the returns of the overall market). Certain long/short managers focus on specific sectors, regions or industries, on particular investment styles, such as value or growth, or certain types of stocks, such as small or large. • Macro hedge funds typically employ top-down macro analysis (e.g., political trends, macroeconomics, etc.) to identify dislocations in equity, fixed-income, currency and commodity markets that are expected to lead to large price movements. • Market Neutral hedge funds typically invest in both long and short positions in stocks while minimizing exposure to the systematic components of risk. These market neutral strategies seek to have a zero “beta” (or “market”) exposure to one or more systematic risk factors including the overall market (as represented by the S&P 500 Index), economic sectors or industries, market capitalization, region and country. Market neutral strategies that effectively neutralize the market exposure are not impacted by directional moves in the market. The Underlying Index generally is based on the premise that hedge fund returns, when aggregated among hedge funds with similar investment styles, display over time significant exposures to a set of common investment strategies and asset classes. By creating an index that has similar exposures to the same investment strategies and asset classes as hedge funds generally, IndexIQ seeks to replicate the beta return characteristics of hedge funds. The Underlying Index Components of this Strategy generally provide exposures to: • Commodities; • Emerging market equity, debt and sovereign debt, including small-capitalization equity; • Foreign currencies and currency futures; • Foreign sovereign debt and equity, including small-capitalization equity; • Municipal bonds; • The implied volatility of the S&P 500® Index; • U.S. and foreign preferred securities; • U.S. and foreign real estate investment trusts; • U.S. bank loans; • U.S. convertible debt; • U.S. floating rate bank loans; • U.S. floating rate bond; • U.S. government short-term, intermediate-term and long-term maturity bond; • U.S. growth equity; • U.S. high yield (or “junk”) debt; • U.S. investment grade corporate debt; • U.S. large-capitalization equity; • U.S. mortgage-backed debt; • U.S. small-capitalization equity; • U.S. Treasury Inflation Protection Securities (“TIPS”); and • U.S. value equity. The Underlying Index is unlike traditional market-oriented indexes like the Standard & Poor’s 500® Composite Stock Total Return Index (the “S&P 500 Index”). Instead of tracking the performance of publicly-traded issuers representing a market or industry sector, the Underlying Index seeks to track the returns of distinct hedge fund investment styles. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ Hedge Multi-Strategy Tracker ETF (QAI)
Historical Stock Data for IQ Hedge Multi-Strategy Tracker ETF (QAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-31 | $31.35 | $31.36 | $31.17 | $31.31 | $31.31 | 35,876 |
2025-03-28 | $31.49 | $31.49 | $31.33 | $31.35 | $31.35 | 59,857 |
2025-03-27 | $31.52 | $31.68 | $31.52 | $31.62 | $31.62 | 102,249 |
2025-03-26 | $31.70 | $31.72 | $31.55 | $31.57 | $31.57 | 72,036 |
2025-03-25 | $31.71 | $31.78 | $31.71 | $31.78 | $31.78 | 31,211 |
2025-03-24 | $31.81 | $31.81 | $31.65 | $31.77 | $31.77 | 30,495 |
2025-03-21 | $31.42 | $31.65 | $31.42 | $31.65 | $31.65 | 37,732 |
2025-03-20 | $31.53 | $31.66 | $31.53 | $31.57 | $31.57 | 41,694 |
2025-03-19 | $31.47 | $31.68 | $31.47 | $31.67 | $31.67 | 51,332 |
2025-03-18 | $31.51 | $31.58 | $31.46 | $31.46 | $31.46 | 85,972 |
2025-03-17 | $31.40 | $31.61 | $31.40 | $31.61 | $31.61 | 98,149 |
2025-03-14 | $31.25 | $31.42 | $31.25 | $31.41 | $31.41 | 45,726 |
2025-03-13 | $31.18 | $31.29 | $31.14 | $31.19 | $31.19 | 115,489 |
2025-03-12 | $31.39 | $31.39 | $31.17 | $31.26 | $31.26 | 39,709 |
2025-03-11 | $31.17 | $31.26 | $31.09 | $31.17 | $31.17 | 59,596 |
2025-03-10 | $31.50 | $31.50 | $31.08 | $31.16 | $31.16 | 266,663 |
2025-03-07 | $31.57 | $31.57 | $31.35 | $31.51 | $31.51 | 48,476 |
2025-03-06 | $31.53 | $31.59 | $31.43 | $31.48 | $31.48 | 37,659 |
2025-03-05 | $31.49 | $31.66 | $31.49 | $31.66 | $31.66 | 21,431 |
2025-03-04 | $31.59 | $31.61 | $31.32 | $31.49 | $31.49 | 46,939 |
2025-03-03 | $31.91 | $31.91 | $31.53 | $31.56 | $31.56 | 27,941 |
2025-02-28 | $31.63 | $31.78 | $31.61 | $31.73 | $31.73 | 22,154 |
2025-02-27 | $31.82 | $31.85 | $31.68 | $31.68 | $31.68 | 29,835 |
2025-02-26 | $31.94 | $31.94 | $31.82 | $31.82 | $31.82 | 31,181 |
2025-02-25 | $31.89 | $31.89 | $31.71 | $31.77 | $31.77 | 36,738 |
2025-02-24 | $31.92 | $31.93 | $31.80 | $31.85 | $31.85 | 45,207 |
2025-02-21 | $32.16 | $32.16 | $31.89 | $31.89 | $31.89 | 75,777 |
2025-02-20 | $32.31 | $32.31 | $32.03 | $32.10 | $32.10 | 143,303 |
2025-02-19 | $32.21 | $32.21 | $32.16 | $32.16 | $32.16 | 31,614 |
2025-02-18 | $32.17 | $32.27 | $32.17 | $32.27 | $32.27 | 56,093 |
2025-02-14 | $32.17 | $32.23 | $32.15 | $32.15 | $32.15 | 41,138 |
2025-02-13 | $32.04 | $32.15 | $32.04 | $32.15 | $32.15 | 21,459 |
2025-02-12 | $31.88 | $32.02 | $31.88 | $32.00 | $32.00 | 76,755 |
2025-02-11 | $32.09 | $32.09 | $32.00 | $32.02 | $32.02 | 40,958 |
2025-02-10 | $32.07 | $32.11 | $32.03 | $32.07 | $32.07 | 53,047 |
2025-02-07 | $32.10 | $32.10 | $31.94 | $31.99 | $31.99 | 27,824 |
2025-02-06 | $32.02 | $32.07 | $31.98 | $32.03 | $32.03 | 40,737 |
2025-02-05 | $31.84 | $32.04 | $31.84 | $32.02 | $32.02 | 33,644 |
2025-02-04 | $31.90 | $31.96 | $31.90 | $31.93 | $31.93 | 58,153 |
2025-02-03 | $31.67 | $31.90 | $31.67 | $31.88 | $31.88 | 45,059 |
2025-01-31 | $32.01 | $32.08 | $31.92 | $31.92 | $31.92 | 36,453 |
2025-01-30 | $31.89 | $32.07 | $31.89 | $32.01 | $32.01 | 47,372 |
2025-01-29 | $31.89 | $31.95 | $31.85 | $31.91 | $31.91 | 81,424 |
2025-01-28 | $31.80 | $31.90 | $31.80 | $31.85 | $31.85 | 90,389 |
2025-01-27 | $31.66 | $31.84 | $31.66 | $31.80 | $31.80 | 399,063 |
2025-01-24 | $32.05 | $32.05 | $31.94 | $31.94 | $31.94 | 398,898 |
2025-01-23 | $31.91 | $31.99 | $31.88 | $31.99 | $31.99 | 88,776 |
2025-01-22 | $31.90 | $31.94 | $31.86 | $31.86 | $31.86 | 67,293 |
2025-01-21 | $31.88 | $31.91 | $31.83 | $31.88 | $31.88 | 218,560 |
2025-01-17 | $31.70 | $31.81 | $31.70 | $31.80 | $31.80 | 127,068 |
2025-01-16 | $31.76 | $31.76 | $31.62 | $31.63 | $31.63 | 485,922 |
2025-01-15 | $31.53 | $31.66 | $31.53 | $31.61 | $31.61 | 56,638 |
2025-01-14 | $31.31 | $31.46 | $31.31 | $31.46 | $31.46 | 85,374 |
2025-01-13 | $31.29 | $31.39 | $31.26 | $31.39 | $31.39 | 154,850 |
2025-01-10 | $31.47 | $31.47 | $31.34 | $31.40 | $31.40 | 99,430 |
2025-01-08 | $31.52 | $31.56 | $31.46 | $31.51 | $31.51 | 805,310 |
2025-01-07 | $31.72 | $31.74 | $31.55 | $31.60 | $31.60 | 32,999 |
2025-01-06 | $31.77 | $31.77 | $31.63 | $31.67 | $31.67 | 71,698 |
2025-01-03 | $31.61 | $31.65 | $31.54 | $31.65 | $31.65 | 79,159 |
2025-01-02 | $31.40 | $31.57 | $31.40 | $31.48 | $31.48 | 91,092 |
2024-12-31 | $31.33 | $31.56 | $31.33 | $31.41 | $31.41 | 90,179 |
2024-12-30 | $31.43 | $31.46 | $31.35 | $31.38 | $31.38 | 82,093 |
2024-12-27 | $32.10 | $32.26 | $32.10 | $32.16 | $31.46 | 314,825 |
2024-12-26 | $32.18 | $32.33 | $32.18 | $32.28 | $31.58 | 39,469 |
2024-12-24 | $32.36 | $32.36 | $32.20 | $32.28 | $31.58 | 21,670 |
2024-12-23 | $32.28 | $32.28 | $32.11 | $32.17 | $31.47 | 267,757 |
2024-12-20 | $31.94 | $32.23 | $31.94 | $32.13 | $31.43 | 46,120 |
2024-12-19 | $32.33 | $32.33 | $32.03 | $32.03 | $31.33 | 121,450 |
2024-12-18 | $32.59 | $32.59 | $32.13 | $32.17 | $31.47 | 86,436 |
2024-12-17 | $32.50 | $32.54 | $32.45 | $32.45 | $31.74 | 87,613 |
2024-12-16 | $32.67 | $32.67 | $32.54 | $32.54 | $31.83 | 365,503 |
2024-12-13 | $32.59 | $32.62 | $32.53 | $32.53 | $32.53 | 34,419 |
2024-12-12 | $32.73 | $32.73 | $32.57 | $32.57 | $32.57 | 104,699 |
2024-12-11 | $32.65 | $32.71 | $32.63 | $32.70 | $32.70 | 72,058 |
2024-12-10 | $32.72 | $32.72 | $32.57 | $32.61 | $32.61 | 40,317 |
2024-12-09 | $32.69 | $32.80 | $32.66 | $32.71 | $32.71 | 738,739 |
2024-12-06 | $32.66 | $32.72 | $32.66 | $32.72 | $32.72 | 34,177 |
2024-12-05 | $32.75 | $32.75 | $32.65 | $32.68 | $32.68 | 99,549 |
2024-12-04 | $32.65 | $32.70 | $32.62 | $32.70 | $32.70 | 36,042 |
2024-12-03 | $32.66 | $32.66 | $32.59 | $32.65 | $32.65 | 131,928 |
2024-12-02 | $32.66 | $32.66 | $32.58 | $32.64 | $32.64 | 205,403 |
2024-11-29 | $32.54 | $32.62 | $32.54 | $32.62 | $32.62 | 12,001 |
2024-11-27 | $32.46 | $32.59 | $32.46 | $32.57 | $32.57 | 25,907 |
2024-11-26 | $32.57 | $32.57 | $32.50 | $32.55 | $32.55 | 46,495 |
2024-11-25 | $32.61 | $32.62 | $32.51 | $32.56 | $32.56 | 20,491 |
2024-11-22 | $32.41 | $32.54 | $32.41 | $32.54 | $32.54 | 38,420 |
2024-11-21 | $32.24 | $32.42 | $32.24 | $32.40 | $32.40 | 37,930 |
2024-11-20 | $32.17 | $32.29 | $32.17 | $32.29 | $32.29 | 25,999 |
2024-11-19 | $32.13 | $32.27 | $32.13 | $32.26 | $32.26 | 31,360 |
2024-11-18 | $32.16 | $32.24 | $32.16 | $32.24 | $32.24 | 29,187 |
2024-11-15 | $32.20 | $32.20 | $32.11 | $32.16 | $32.16 | 71,009 |
2024-11-14 | $32.21 | $32.29 | $32.17 | $32.20 | $32.20 | 31,183 |
2024-11-13 | $32.33 | $32.33 | $32.21 | $32.24 | $32.24 | 26,210 |
2024-11-12 | $32.36 | $32.37 | $32.22 | $32.27 | $32.27 | 92,785 |
2024-11-11 | $32.33 | $32.43 | $32.33 | $32.40 | $32.40 | 35,349 |
2024-11-08 | $32.25 | $32.37 | $32.25 | $32.35 | $32.35 | 16,498 |
2024-11-07 | $32.30 | $32.41 | $32.30 | $32.39 | $32.39 | 60,511 |
2024-11-06 | $32.20 | $32.28 | $32.15 | $32.28 | $32.28 | 36,299 |
2024-11-05 | $32.01 | $32.10 | $32.01 | $32.06 | $32.06 | 27,121 |
2024-11-04 | $31.88 | $32.01 | $31.88 | $31.95 | $31.95 | 23,693 |
2024-11-01 | $31.90 | $32.02 | $31.90 | $31.96 | $31.96 | 16,007 |
2024-10-31 | $31.93 | $32.01 | $31.89 | $31.89 | $31.89 | 77,218 |
2024-10-30 | $31.96 | $32.09 | $31.96 | $32.07 | $32.07 | 24,922 |
2024-10-29 | $31.99 | $32.10 | $31.99 | $32.10 | $32.10 | 72,954 |
2024-10-28 | $31.96 | $32.12 | $31.96 | $32.12 | $32.12 | 16,782 |
2024-10-25 | $32.00 | $32.09 | $31.98 | $32.03 | $32.03 | 75,106 |
2024-10-24 | $31.97 | $32.06 | $31.97 | $32.01 | $32.01 | 31,983 |
2024-10-23 | $32.10 | $32.10 | $31.96 | $32.01 | $32.01 | 91,987 |
2024-10-22 | $32.15 | $32.15 | $32.09 | $32.12 | $32.12 | 22,527 |
2024-10-21 | $32.27 | $32.27 | $32.12 | $32.17 | $32.17 | 34,119 |
2024-10-18 | $32.18 | $32.30 | $32.18 | $32.25 | $32.25 | 33,390 |
2024-10-17 | $32.14 | $32.23 | $32.14 | $32.23 | $32.23 | 38,476 |
2024-10-16 | $32.21 | $32.26 | $32.17 | $32.25 | $32.25 | 55,874 |
2024-10-15 | $32.20 | $32.20 | $32.12 | $32.12 | $32.12 | 47,441 |
2024-10-14 | $32.20 | $32.26 | $32.20 | $32.26 | $32.26 | 69,518 |
2024-10-11 | $32.11 | $32.22 | $32.11 | $32.22 | $32.22 | 311,814 |
2024-10-10 | $31.98 | $32.08 | $31.98 | $32.07 | $32.07 | 211,814 |
2024-10-09 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 50,183 |
2024-10-08 | $31.96 | $32.01 | $31.96 | $31.97 | $31.97 | 70,175 |
2024-10-07 | $31.98 | $32.07 | $31.98 | $32.06 | $32.06 | 88,191 |
2024-10-04 | $32.11 | $32.11 | $32.01 | $32.08 | $32.08 | 64,538 |
2024-10-03 | $32.02 | $32.02 | $31.92 | $31.99 | $31.99 | 90,218 |
2024-10-02 | $31.94 | $32.07 | $31.94 | $32.06 | $32.06 | 86,881 |
2024-10-01 | $32.10 | $32.10 | $31.95 | $32.00 | $32.00 | 104,056 |
2024-09-30 | $32.14 | $32.14 | $32.02 | $32.08 | $32.08 | 148,933 |
2024-09-27 | $32.12 | $32.16 | $32.08 | $32.09 | $32.09 | 129,793 |
2024-09-26 | $32.05 | $32.13 | $32.05 | $32.13 | $32.13 | 86,558 |
2024-09-25 | $31.91 | $31.99 | $31.91 | $31.93 | $31.93 | 145,364 |
2024-09-24 | $31.98 | $32.02 | $31.94 | $31.99 | $31.99 | 68,928 |
2024-09-23 | $31.91 | $31.93 | $31.88 | $31.92 | $31.92 | 108,810 |
2024-09-20 | $31.88 | $31.88 | $31.79 | $31.83 | $31.83 | 43,700 |
2024-09-19 | $31.94 | $31.94 | $31.81 | $31.91 | $31.91 | 75,567 |
2024-09-18 | $31.65 | $31.80 | $31.65 | $31.68 | $31.68 | 206,388 |
2024-09-17 | $31.70 | $31.74 | $31.66 | $31.70 | $31.70 | 271,284 |
2024-09-16 | $31.61 | $31.71 | $31.58 | $31.65 | $31.65 | 422,508 |
2024-09-13 | $31.49 | $31.61 | $31.47 | $31.60 | $31.60 | 430,857 |
2024-09-12 | $31.31 | $31.50 | $31.31 | $31.48 | $31.48 | 327,610 |
2024-09-11 | $31.19 | $31.40 | $31.14 | $31.39 | $31.39 | 264,318 |
2024-09-10 | $31.24 | $31.38 | $31.16 | $31.28 | $31.28 | 390,306 |
2024-09-09 | $31.16 | $31.29 | $31.16 | $31.24 | $31.24 | 315,356 |
2024-09-06 | $31.34 | $31.34 | $31.08 | $31.11 | $31.11 | 421,708 |
2024-09-05 | $31.32 | $31.38 | $31.26 | $31.33 | $31.33 | 1,370,043 |
2024-09-04 | $31.29 | $31.38 | $31.29 | $31.30 | $31.30 | 17,342 |
2024-09-03 | $31.63 | $31.63 | $31.32 | $31.32 | $31.32 | 179,597 |
2024-08-30 | $31.59 | $31.62 | $31.53 | $31.62 | $31.62 | 568,291 |
2024-08-29 | $31.44 | $31.58 | $31.44 | $31.56 | $31.56 | 228,412 |
2024-08-28 | $31.45 | $31.54 | $31.43 | $31.47 | $31.47 | 38,250 |
2024-08-27 | $31.52 | $31.56 | $31.50 | $31.55 | $31.55 | 29,087 |
2024-08-26 | $31.55 | $31.57 | $31.51 | $31.52 | $31.52 | 50,193 |
2024-08-23 | $31.41 | $31.57 | $31.41 | $31.57 | $31.57 | 38,931 |
2024-08-22 | $31.46 | $31.46 | $31.33 | $31.36 | $31.36 | 38,557 |
2024-08-21 | $31.27 | $31.41 | $31.27 | $31.41 | $31.41 | 41,619 |
2024-08-20 | $31.45 | $31.45 | $31.30 | $31.30 | $31.30 | 49,198 |
2024-08-19 | $31.20 | $31.39 | $31.20 | $31.39 | $31.39 | 47,051 |
2024-08-16 | $31.10 | $31.29 | $31.10 | $31.29 | $31.29 | 33,474 |
2024-08-15 | $31.13 | $31.23 | $31.11 | $31.19 | $31.19 | 28,369 |
2024-08-14 | $31.04 | $31.05 | $30.98 | $31.05 | $31.05 | 49,499 |
2024-08-13 | $30.83 | $31.05 | $30.34 | $31.04 | $31.04 | 33,691 |
2024-08-12 | $30.84 | $30.94 | $30.84 | $30.92 | $30.92 | 52,358 |
2024-08-09 | $30.79 | $30.93 | $30.79 | $30.93 | $30.93 | 26,257 |
2024-08-08 | $30.62 | $30.86 | $30.62 | $30.86 | $30.86 | 60,304 |
2024-08-07 | $30.69 | $30.82 | $30.61 | $30.63 | $30.63 | 362,018 |
2024-08-06 | $30.48 | $30.72 | $30.48 | $30.64 | $30.64 | 163,651 |
2024-08-05 | $30.34 | $30.57 | $30.25 | $30.50 | $30.50 | 71,259 |
2024-08-02 | $30.92 | $30.92 | $30.75 | $30.80 | $30.80 | 30,117 |
2024-08-01 | $31.31 | $31.35 | $31.06 | $31.14 | $31.14 | 53,650 |
2024-07-31 | $31.35 | $31.42 | $31.27 | $31.38 | $31.38 | 36,625 |
2024-07-30 | $31.25 | $31.26 | $31.13 | $31.19 | $31.19 | 42,584 |
2024-07-29 | $31.26 | $31.26 | $31.17 | $31.20 | $31.20 | 33,208 |
2024-07-26 | $31.20 | $31.26 | $31.18 | $31.26 | $31.26 | 34,416 |
2024-07-25 | $31.14 | $31.21 | $31.05 | $31.10 | $31.10 | 39,131 |
2024-07-24 | $31.17 | $31.29 | $31.11 | $31.11 | $31.11 | 63,287 |
2024-07-23 | $31.34 | $31.36 | $31.30 | $31.33 | $31.33 | 159,169 |
2024-07-22 | $31.25 | $31.39 | $31.25 | $31.39 | $31.39 | 661,369 |
2024-07-19 | $31.19 | $31.29 | $31.19 | $31.21 | $31.21 | 131,941 |
2024-07-18 | $31.36 | $31.46 | $31.28 | $31.33 | $31.33 | 47,604 |
2024-07-17 | $31.38 | $31.50 | $31.38 | $31.39 | $31.39 | 61,699 |
2024-07-16 | $31.47 | $31.59 | $31.46 | $31.59 | $31.59 | 63,382 |
2024-07-15 | $31.36 | $31.50 | $31.36 | $31.43 | $31.43 | 55,468 |
2024-07-12 | $31.43 | $31.48 | $31.40 | $31.47 | $31.47 | 71,463 |
2024-07-11 | $31.34 | $31.39 | $31.32 | $31.39 | $31.39 | 25,802 |
2024-07-10 | $31.21 | $31.24 | $31.16 | $31.24 | $31.24 | 44,361 |
2024-07-09 | $31.17 | $31.21 | $30.95 | $31.16 | $31.16 | 328,314 |
2024-07-08 | $31.10 | $31.23 | $31.10 | $31.18 | $31.18 | 157,698 |
2024-07-05 | $31.15 | $31.22 | $31.15 | $31.22 | $31.22 | 37,911 |
2024-07-03 | $31.18 | $31.26 | $31.14 | $31.23 | $31.23 | 28,578 |
2024-07-02 | $31.07 | $31.10 | $31.02 | $31.10 | $31.10 | 23,715 |
2024-07-01 | $31.02 | $31.23 | $30.96 | $31.22 | $31.22 | 101,736 |
2024-06-28 | $30.85 | $31.07 | $30.81 | $31.03 | $31.03 | 31,345 |
2024-06-27 | $30.89 | $30.99 | $30.89 | $30.97 | $30.97 | 40,835 |
2024-06-26 | $30.85 | $30.95 | $30.85 | $30.95 | $30.95 | 76,187 |
2024-06-25 | $30.97 | $30.97 | $30.88 | $30.91 | $30.91 | 62,974 |
2024-06-24 | $30.94 | $30.99 | $30.92 | $30.92 | $30.92 | 58,859 |
2024-06-21 | $30.89 | $30.96 | $30.89 | $30.95 | $30.95 | 55,600 |
2024-06-20 | $31.05 | $31.05 | $30.93 | $30.95 | $30.95 | 81,977 |
2024-06-18 | $30.89 | $31.02 | $30.89 | $31.01 | $31.01 | 161,299 |
2024-06-17 | $30.82 | $30.97 | $30.82 | $30.97 | $30.97 | 41,946 |
2024-06-14 | $30.84 | $30.94 | $30.84 | $30.92 | $30.92 | 48,268 |
2024-06-13 | $31.09 | $31.09 | $30.93 | $30.97 | $30.97 | 85,624 |
2024-06-12 | $30.96 | $31.09 | $30.96 | $31.03 | $31.03 | 36,124 |
2024-06-11 | $30.81 | $30.87 | $30.79 | $30.87 | $30.87 | 45,062 |
2024-06-10 | $30.93 | $31.07 | $30.87 | $31.05 | $31.05 | 83,133 |
2024-06-07 | $30.83 | $31.01 | $30.83 | $30.88 | $30.88 | 46,625 |
2024-06-06 | $30.89 | $31.11 | $30.89 | $30.99 | $30.99 | 42,632 |
2024-06-05 | $30.82 | $30.95 | $30.82 | $30.90 | $30.90 | 21,580 |
2024-06-04 | $30.92 | $30.97 | $30.75 | $30.84 | $30.84 | 24,663 |
2024-06-03 | $30.91 | $30.97 | $30.83 | $30.94 | $30.94 | 32,932 |
2024-05-31 | $31.03 | $31.03 | $30.75 | $30.93 | $30.93 | 50,459 |
2024-05-30 | $30.81 | $30.93 | $30.81 | $30.90 | $30.90 | 29,446 |
2024-05-29 | $30.82 | $30.90 | $30.82 | $30.90 | $30.90 | 118,536 |
2024-05-28 | $30.93 | $30.98 | $30.90 | $30.93 | $30.93 | 50,901 |
2024-05-24 | $30.86 | $30.94 | $30.86 | $30.92 | $30.92 | 28,076 |
2024-05-23 | $30.96 | $31.01 | $30.82 | $30.86 | $30.86 | 34,292 |
2024-05-22 | $30.94 | $30.96 | $30.87 | $30.90 | $30.90 | 71,925 |
2024-05-21 | $31.04 | $31.04 | $30.99 | $30.99 | $30.99 | 59,479 |
2024-05-20 | $31.01 | $31.12 | $30.98 | $31.04 | $31.04 | 57,283 |
2024-05-17 | $30.99 | $31.00 | $30.96 | $31.00 | $31.00 | 38,289 |
2024-05-16 | $30.96 | $31.06 | $30.96 | $30.97 | $30.97 | 61,029 |
2024-05-15 | $30.95 | $31.02 | $30.94 | $31.02 | $31.02 | 87,108 |
2024-05-14 | $30.85 | $30.90 | $30.85 | $30.90 | $30.90 | 31,614 |
2024-05-13 | $30.68 | $30.88 | $30.68 | $30.82 | $30.82 | 76,908 |
2024-05-10 | $30.82 | $30.86 | $30.76 | $30.84 | $30.84 | 35,563 |
2024-05-09 | $30.78 | $30.83 | $30.78 | $30.78 | $30.78 | 83,965 |
2024-05-08 | $30.74 | $30.80 | $30.74 | $30.80 | $30.80 | 42,054 |
2024-05-07 | $30.78 | $30.85 | $30.78 | $30.79 | $30.79 | 44,044 |
2024-05-06 | $30.78 | $30.82 | $30.75 | $30.82 | $30.82 | 35,348 |
2024-05-03 | $30.64 | $30.72 | $30.64 | $30.72 | $30.72 | 32,740 |
2024-05-02 | $30.52 | $30.58 | $30.51 | $30.58 | $30.58 | 33,208 |
2024-05-01 | $30.43 | $30.59 | $30.42 | $30.46 | $30.46 | 49,422 |
2024-04-30 | $30.60 | $30.62 | $30.51 | $30.52 | $30.52 | 30,894 |
2024-04-29 | $30.74 | $30.74 | $30.63 | $30.66 | $30.66 | 488,771 |
2024-04-26 | $30.69 | $30.69 | $30.63 | $30.68 | $30.68 | 29,065 |
2024-04-25 | $30.41 | $30.56 | $30.41 | $30.53 | $30.53 | 24,080 |
2024-04-24 | $30.43 | $30.63 | $30.43 | $30.61 | $30.61 | 32,061 |
2024-04-23 | $30.52 | $30.62 | $30.46 | $30.57 | $30.57 | 50,578 |
2024-04-22 | $30.40 | $30.52 | $30.40 | $30.50 | $30.50 | 63,156 |
2024-04-19 | $30.34 | $30.44 | $30.34 | $30.40 | $30.40 | 41,392 |
2024-04-18 | $30.40 | $30.48 | $30.39 | $30.40 | $30.40 | 35,564 |
2024-04-17 | $30.53 | $30.53 | $30.36 | $30.36 | $30.36 | 48,798 |
2024-04-16 | $30.46 | $30.47 | $30.40 | $30.41 | $30.41 | 73,277 |
2024-04-15 | $30.77 | $30.77 | $30.51 | $30.54 | $30.54 | 55,753 |
2024-04-12 | $30.70 | $30.79 | $30.61 | $30.62 | $30.62 | 52,330 |
2024-04-11 | $30.85 | $30.85 | $30.69 | $30.83 | $30.83 | 93,546 |
2024-04-10 | $30.75 | $30.79 | $30.70 | $30.72 | $30.72 | 274,876 |
2024-04-09 | $30.84 | $30.92 | $30.81 | $30.92 | $30.92 | 38,242 |
2024-04-08 | $30.78 | $30.89 | $30.78 | $30.83 | $30.83 | 35,087 |
2024-04-05 | $30.71 | $30.86 | $30.71 | $30.79 | $30.79 | 631,207 |
2024-04-04 | $30.87 | $30.96 | $30.77 | $30.79 | $30.79 | 80,864 |
2024-04-03 | $30.86 | $30.88 | $30.80 | $30.86 | $30.86 | 36,487 |
2024-04-02 | $30.77 | $30.86 | $30.77 | $30.80 | $30.80 | 42,069 |
2024-04-01 | $30.94 | $30.94 | $30.86 | $30.86 | $30.86 | 226,450 |
2024-03-28 | $30.46 | $30.89 | $30.46 | $30.89 | $30.89 | 41,738 |
2024-03-27 | $30.72 | $30.81 | $30.40 | $30.77 | $30.77 | 686,370 |
2024-03-26 | $30.72 | $30.79 | $30.72 | $30.75 | $30.75 | 44,931 |
2024-03-25 | $30.32 | $30.80 | $30.32 | $30.80 | $30.80 | 54,968 |
2024-03-22 | $30.77 | $30.81 | $30.71 | $30.72 | $30.72 | 32,258 |
2024-03-21 | $30.85 | $30.86 | $30.80 | $30.85 | $30.85 | 49,528 |
2024-03-20 | $30.82 | $30.82 | $30.61 | $30.78 | $30.78 | 54,400 |
2024-03-19 | $30.65 | $30.66 | $30.55 | $30.55 | $30.55 | 146,823 |
2024-03-18 | $30.66 | $30.66 | $30.63 | $30.63 | $30.63 | 64,107 |
2024-03-15 | $30.64 | $30.64 | $30.58 | $30.60 | $30.60 | 178,348 |
2024-03-14 | $30.67 | $30.68 | $30.59 | $30.64 | $30.64 | 93,592 |
2024-03-13 | $30.71 | $30.71 | $30.65 | $30.68 | $30.68 | 36,933 |
2024-03-12 | $30.59 | $30.71 | $30.59 | $30.71 | $30.71 | 46,239 |
2024-03-11 | $30.64 | $30.66 | $30.60 | $30.65 | $30.65 | 57,875 |
2024-03-08 | $30.72 | $30.72 | $30.63 | $30.66 | $30.66 | 39,367 |
2024-03-07 | $30.66 | $30.67 | $30.60 | $30.67 | $30.67 | 55,397 |
2024-03-06 | $30.63 | $30.63 | $30.54 | $30.58 | $30.58 | 38,345 |
2024-03-05 | $30.49 | $30.55 | $30.48 | $30.53 | $30.53 | 79,463 |
2024-03-04 | $30.50 | $30.59 | $30.50 | $30.55 | $30.55 | 49,325 |
2024-03-01 | $30.44 | $30.58 | $30.44 | $30.55 | $30.55 | 19,960 |
2024-02-29 | $30.48 | $30.48 | $30.42 | $30.45 | $30.45 | 55,641 |
2024-02-28 | $30.42 | $30.43 | $30.36 | $30.37 | $30.37 | 315,373 |
2024-02-27 | $30.37 | $30.46 | $30.37 | $30.41 | $30.41 | 32,907 |
2024-02-26 | $30.31 | $30.42 | $30.31 | $30.36 | $30.36 | 58,158 |
2024-02-23 | $30.35 | $30.41 | $30.35 | $30.36 | $30.36 | 29,123 |
2024-02-22 | $30.26 | $30.40 | $30.26 | $30.40 | $30.40 | 209,376 |
2024-02-21 | $30.31 | $30.31 | $30.19 | $30.23 | $30.23 | 306,421 |
2024-02-20 | $30.27 | $30.31 | $30.18 | $30.20 | $30.20 | 98,711 |
2024-02-16 | $30.26 | $30.35 | $30.26 | $30.30 | $30.30 | 57,917 |
2024-02-15 | $30.26 | $30.32 | $30.24 | $30.28 | $30.28 | 149,452 |
2024-02-14 | $30.22 | $30.24 | $30.14 | $30.14 | $30.14 | 94,743 |
2024-02-13 | $30.07 | $30.11 | $30.02 | $30.08 | $30.08 | 28,858 |
2024-02-12 | $30.17 | $30.28 | $30.14 | $30.21 | $30.21 | 66,718 |
2024-02-09 | $30.12 | $30.21 | $30.12 | $30.21 | $30.21 | 62,575 |
2024-02-08 | $30.14 | $30.17 | $30.11 | $30.14 | $30.14 | 101,040 |
2024-02-07 | $30.08 | $30.13 | $29.83 | $30.13 | $30.13 | 351,752 |
2024-02-06 | $29.84 | $30.08 | $29.84 | $30.04 | $30.04 | 27,656 |
2024-02-05 | $29.88 | $30.00 | $29.87 | $29.91 | $29.91 | 65,699 |
2024-02-02 | $29.98 | $30.05 | $29.90 | $29.99 | $29.99 | 59,103 |
2024-02-01 | $30.09 | $30.09 | $29.99 | $30.04 | $30.04 | 83,265 |
2024-01-31 | $30.06 | $30.12 | $29.94 | $29.98 | $29.98 | 85,340 |
2024-01-30 | $30.15 | $30.15 | $30.05 | $30.08 | $30.08 | 167,490 |
2024-01-29 | $30.17 | $30.17 | $30.05 | $30.15 | $30.15 | 165,122 |
2024-01-26 | $30.12 | $30.12 | $30.05 | $30.10 | $30.10 | 35,417 |
2024-01-25 | $30.02 | $30.08 | $30.02 | $30.04 | $30.04 | 29,128 |
2024-01-24 | $29.98 | $30.08 | $29.98 | $30.02 | $30.02 | 112,285 |
2024-01-23 | $29.94 | $30.00 | $29.90 | $29.92 | $29.92 | 38,717 |
2024-01-22 | $29.90 | $30.03 | $29.90 | $29.94 | $29.94 | 74,916 |
2024-01-19 | $29.85 | $29.98 | $29.85 | $29.92 | $29.92 | 73,330 |
2024-01-18 | $29.89 | $29.89 | $29.81 | $29.84 | $29.84 | 50,136 |
2024-01-17 | $29.79 | $29.86 | $29.79 | $29.82 | $29.82 | 51,346 |
2024-01-16 | $29.93 | $29.99 | $29.91 | $29.91 | $29.91 | 106,047 |
2024-01-12 | $30.04 | $30.06 | $30.01 | $30.01 | $30.01 | 40,921 |
2024-01-11 | $30.09 | $30.09 | $29.90 | $29.99 | $29.99 | 427,363 |
2024-01-10 | $29.99 | $30.20 | $29.94 | $30.20 | $30.20 | 80,864 |
2024-01-09 | $29.94 | $30.00 | $29.94 | $29.98 | $29.98 | 199,060 |
2024-01-08 | $29.92 | $30.07 | $29.92 | $30.07 | $30.07 | 107,798 |
2024-01-05 | $29.95 | $30.01 | $29.93 | $29.97 | $29.97 | 374,978 |
2024-01-04 | $29.98 | $30.03 | $29.95 | $29.97 | $29.97 | 170,147 |
2024-01-03 | $29.94 | $30.04 | $29.94 | $29.94 | $29.94 | 769,034 |
2024-01-02 | $29.99 | $30.16 | $29.99 | $30.08 | $30.08 | 141,399 |
2023-12-29 | $30.09 | $30.19 | $30.09 | $30.10 | $30.10 | 92,989 |
2023-12-28 | $30.14 | $30.19 | $30.05 | $30.11 | $30.11 | 65,959 |
2023-12-27 | $31.33 | $31.35 | $31.31 | $31.34 | $30.11 | 163,179 |
2023-12-26 | $31.19 | $31.30 | $31.19 | $31.26 | $30.04 | 45,616 |
2023-12-22 | $31.32 | $31.32 | $31.20 | $31.24 | $30.02 | 37,333 |
2023-12-21 | $31.21 | $31.23 | $31.13 | $31.23 | $30.01 | 68,364 |
2023-12-20 | $31.20 | $31.20 | $31.02 | $31.04 | $29.83 | 37,840 |
2023-12-19 | $31.16 | $31.26 | $31.03 | $31.19 | $29.97 | 210,082 |
2023-12-18 | $30.95 | $31.15 | $30.89 | $31.14 | $29.92 | 98,034 |
2023-12-15 | $31.15 | $31.15 | $31.02 | $31.02 | $29.81 | 91,972 |
2023-12-14 | $31.15 | $31.18 | $31.06 | $31.09 | $29.87 | 183,364 |
2023-12-13 | $30.78 | $31.14 | $30.77 | $31.07 | $29.85 | 141,757 |
2023-12-12 | $30.74 | $30.79 | $30.74 | $30.76 | $29.56 | 46,843 |
2023-12-11 | $30.65 | $30.78 | $30.65 | $30.77 | $29.57 | 360,753 |
2023-12-08 | $30.74 | $30.74 | $30.50 | $30.73 | $29.53 | 75,979 |
2023-12-07 | $30.62 | $30.75 | $30.62 | $30.75 | $29.55 | 47,733 |
2023-12-06 | $30.45 | $30.68 | $30.45 | $30.61 | $29.41 | 50,425 |
2023-12-05 | $30.49 | $30.68 | $30.43 | $30.68 | $29.48 | 74,059 |
2023-12-04 | $30.61 | $30.70 | $30.51 | $30.63 | $29.43 | 129,910 |
2023-12-01 | $30.62 | $30.75 | $30.39 | $30.75 | $29.55 | 70,122 |
2023-11-30 | $30.48 | $30.63 | $30.40 | $30.63 | $29.43 | 165,216 |
2023-11-29 | $30.59 | $30.62 | $30.56 | $30.56 | $29.37 | 48,183 |
2023-11-28 | $30.54 | $30.55 | $30.44 | $30.54 | $29.34 | 92,034 |
2023-11-27 | $30.44 | $30.51 | $30.43 | $30.48 | $29.29 | 92,857 |
2023-11-24 | $30.50 | $30.52 | $30.48 | $30.49 | $29.30 | 24,625 |
2023-11-22 | $30.51 | $30.51 | $30.46 | $30.49 | $29.30 | 56,623 |
2023-11-21 | $30.51 | $30.51 | $30.45 | $30.48 | $29.29 | 79,370 |
2023-11-20 | $30.38 | $30.51 | $30.38 | $30.49 | $29.30 | 75,550 |
2023-11-17 | $30.41 | $30.42 | $30.37 | $30.37 | $29.18 | 72,228 |
2023-11-16 | $30.34 | $30.36 | $30.31 | $30.31 | $29.12 | 47,571 |
2023-11-15 | $30.36 | $30.41 | $30.35 | $30.38 | $29.19 | 85,313 |
2023-11-14 | $30.23 | $30.36 | $30.23 | $30.32 | $29.13 | 65,570 |
2023-11-13 | $30.19 | $30.20 | $30.07 | $30.13 | $28.95 | 59,117 |
2023-11-10 | $30.01 | $30.09 | $30.01 | $30.08 | $28.90 | 45,365 |
2023-11-09 | $30.00 | $30.14 | $30.00 | $30.01 | $28.84 | 440,686 |
2023-11-08 | $30.12 | $30.12 | $30.06 | $30.11 | $28.93 | 57,271 |
2023-11-07 | $30.16 | $30.16 | $30.06 | $30.11 | $28.93 | 44,588 |
2023-11-06 | $30.09 | $30.17 | $30.07 | $30.09 | $28.91 | 48,191 |
2023-11-03 | $29.96 | $30.14 | $29.96 | $30.10 | $30.10 | 58,070 |
2023-11-02 | $29.80 | $29.99 | $29.80 | $29.97 | $29.97 | 35,424 |
2023-11-01 | $29.69 | $29.75 | $29.67 | $29.75 | $29.75 | 56,167 |
2023-10-31 | $29.67 | $29.70 | $29.61 | $29.66 | $29.66 | 54,449 |
2023-10-30 | $29.66 | $29.70 | $29.58 | $29.70 | $29.70 | 44,946 |
2023-10-27 | $29.48 | $29.65 | $29.48 | $29.50 | $29.50 | 37,613 |
2023-10-26 | $29.59 | $29.68 | $29.53 | $29.53 | $29.53 | 56,128 |
2023-10-25 | $29.68 | $29.69 | $29.62 | $29.67 | $29.67 | 161,425 |
2023-10-24 | $29.63 | $29.80 | $29.63 | $29.80 | $29.80 | 58,717 |
2023-10-23 | $29.59 | $29.74 | $29.59 | $29.66 | $29.66 | 35,501 |
2023-10-20 | $29.65 | $29.89 | $29.65 | $29.71 | $29.71 | 77,365 |
2023-10-19 | $29.76 | $29.94 | $29.76 | $29.87 | $29.87 | 120,561 |
2023-10-18 | $30.01 | $30.01 | $29.88 | $29.93 | $29.93 | 189,805 |
2023-10-17 | $30.08 | $30.13 | $30.02 | $30.12 | $30.12 | 70,639 |
2023-10-16 | $29.99 | $30.12 | $29.99 | $30.10 | $30.10 | 300,548 |
2023-10-13 | $29.95 | $30.07 | $29.95 | $30.02 | $30.02 | 57,748 |
2023-10-12 | $30.06 | $30.08 | $30.00 | $30.00 | $30.00 | 248,544 |
2023-10-11 | $30.04 | $30.11 | $30.04 | $30.06 | $30.06 | 34,139 |
2023-10-10 | $29.95 | $30.20 | $29.95 | $30.08 | $30.08 | 234,732 |
2023-10-09 | $29.83 | $29.96 | $29.83 | $29.94 | $29.94 | 40,963 |
2023-10-06 | $29.77 | $29.98 | $29.77 | $29.94 | $29.94 | 176,586 |
2023-10-05 | $29.86 | $29.90 | $29.79 | $29.86 | $29.86 | 16,671 |
2023-10-04 | $29.79 | $29.86 | $29.77 | $29.83 | $29.83 | 38,287 |
2023-10-03 | $29.86 | $29.97 | $29.81 | $29.82 | $29.82 | 76,664 |
2023-10-02 | $30.08 | $30.08 | $29.95 | $29.98 | $29.98 | 35,865 |
2023-09-29 | $30.14 | $30.14 | $30.03 | $30.03 | $30.03 | 79,818 |
2023-09-28 | $30.04 | $30.11 | $30.00 | $30.08 | $30.08 | 38,373 |
2023-09-27 | $30.03 | $30.06 | $29.93 | $29.99 | $29.99 | 90,446 |
2023-09-26 | $30.07 | $30.07 | $30.00 | $30.01 | $30.01 | 27,271 |
2023-09-25 | $30.06 | $30.15 | $30.06 | $30.13 | $30.13 | 37,301 |
2023-09-22 | $30.17 | $30.19 | $30.10 | $30.10 | $30.10 | 55,037 |
2023-09-21 | $30.14 | $30.22 | $30.07 | $30.07 | $30.07 | 82,196 |
2023-09-20 | $30.31 | $30.37 | $30.24 | $30.25 | $30.25 | 37,283 |
2023-09-19 | $30.28 | $30.36 | $30.26 | $30.32 | $30.32 | 83,130 |
2023-09-18 | $30.31 | $30.39 | $30.31 | $30.33 | $30.33 | 22,051 |
2023-09-15 | $30.40 | $30.41 | $30.31 | $30.34 | $30.34 | 79,480 |
2023-09-14 | $30.31 | $30.46 | $30.31 | $30.42 | $30.42 | 23,570 |
2023-09-13 | $30.27 | $30.35 | $30.26 | $30.28 | $30.28 | 40,376 |
2023-09-12 | $30.24 | $30.34 | $30.24 | $30.30 | $30.30 | 57,127 |
2023-09-11 | $30.23 | $30.38 | $30.23 | $30.35 | $30.35 | 34,974 |
2023-09-08 | $30.20 | $30.31 | $30.20 | $30.26 | $30.26 | 24,721 |
2023-09-07 | $30.16 | $30.27 | $30.16 | $30.23 | $30.23 | 153,879 |
2023-09-06 | $30.08 | $30.31 | $30.08 | $30.30 | $30.30 | 312,603 |
2023-09-05 | $30.13 | $30.32 | $30.13 | $30.14 | $30.14 | 40,029 |
2023-09-01 | $30.23 | $30.36 | $30.23 | $30.32 | $30.32 | 18,183 |
2023-08-31 | $30.26 | $30.33 | $30.23 | $30.23 | $30.23 | 25,264 |
2023-08-30 | $30.22 | $30.35 | $30.22 | $30.35 | $30.35 | 39,418 |
2023-08-29 | $30.22 | $30.32 | $30.13 | $30.32 | $30.32 | 59,908 |
2023-08-28 | $30.02 | $30.15 | $29.97 | $30.14 | $30.14 | 51,915 |
2023-08-25 | $29.97 | $30.06 | $29.97 | $30.06 | $30.06 | 23,062 |
2023-08-24 | $30.15 | $30.15 | $29.98 | $29.98 | $29.98 | 21,443 |
2023-08-23 | $29.96 | $30.13 | $29.96 | $30.13 | $30.13 | 98,283 |
2023-08-22 | $29.95 | $30.03 | $29.93 | $29.94 | $29.94 | 343,479 |
2023-08-21 | $29.88 | $30.00 | $29.88 | $29.95 | $29.95 | 31,142 |
2023-08-18 | $29.93 | $29.95 | $29.89 | $29.94 | $29.94 | 41,786 |
2023-08-17 | $29.87 | $30.17 | $29.87 | $29.96 | $29.96 | 91,056 |
2023-08-16 | $30.10 | $30.10 | $29.86 | $29.92 | $29.92 | 95,001 |
2023-08-15 | $30.01 | $30.07 | $29.91 | $30.05 | $30.05 | 194,858 |
2023-08-14 | $30.08 | $30.08 | $30.01 | $30.06 | $30.06 | 39,498 |
2023-08-11 | $30.17 | $30.19 | $30.05 | $30.05 | $30.05 | 50,576 |
2023-08-10 | $30.18 | $30.28 | $30.05 | $30.14 | $30.14 | 44,243 |
2023-08-09 | $30.17 | $30.27 | $30.13 | $30.16 | $30.16 | 136,874 |
2023-08-08 | $30.14 | $30.19 | $30.12 | $30.17 | $30.17 | 75,884 |
2023-08-07 | $30.26 | $30.29 | $30.21 | $30.29 | $30.29 | 72,734 |
2023-08-04 | $30.19 | $30.29 | $30.18 | $30.21 | $30.21 | 151,205 |
2023-08-03 | $30.13 | $30.24 | $30.12 | $30.20 | $30.20 | 434,438 |
2023-08-02 | $30.20 | $30.24 | $30.14 | $30.17 | $30.17 | 70,224 |
2023-08-01 | $30.35 | $30.38 | $30.31 | $30.36 | $30.36 | 55,456 |
2023-07-31 | $30.35 | $30.43 | $30.35 | $30.41 | $30.41 | 129,961 |
2023-07-28 | $30.28 | $30.40 | $30.28 | $30.35 | $30.35 | 25,996 |
2023-07-27 | $30.38 | $30.38 | $30.23 | $30.23 | $30.23 | 42,527 |
2023-07-26 | $30.33 | $30.35 | $30.27 | $30.35 | $30.35 | 42,355 |
2023-07-25 | $30.27 | $30.33 | $30.27 | $30.31 | $30.31 | 516,066 |
2023-07-24 | $30.25 | $30.29 | $30.20 | $30.28 | $30.28 | 74,032 |
2023-07-21 | $30.21 | $30.24 | $30.18 | $30.24 | $30.24 | 37,452 |
2023-07-20 | $30.22 | $30.23 | $30.13 | $30.20 | $30.20 | 92,517 |
2023-07-19 | $29.85 | $30.29 | $29.85 | $30.27 | $30.27 | 53,970 |
2023-07-18 | $30.17 | $30.26 | $30.15 | $30.26 | $30.26 | 309,968 |
2023-07-17 | $30.15 | $30.24 | $30.15 | $30.19 | $30.19 | 24,240 |
2023-07-14 | $30.16 | $30.30 | $30.14 | $30.15 | $30.15 | 46,894 |
2023-07-13 | $30.08 | $30.19 | $30.08 | $30.17 | $30.17 | 23,329 |
2023-07-12 | $30.15 | $30.15 | $30.05 | $30.12 | $30.12 | 44,563 |
2023-07-11 | $30.00 | $30.11 | $29.88 | $30.11 | $30.11 | 145,866 |
2023-07-10 | $29.78 | $29.88 | $29.78 | $29.86 | $29.86 | 23,625 |
2023-07-07 | $29.73 | $29.90 | $29.73 | $29.80 | $29.80 | 36,429 |
2023-07-06 | $29.18 | $29.77 | $29.18 | $29.77 | $29.77 | 89,666 |
2023-07-05 | $29.20 | $29.89 | $29.20 | $29.82 | $29.82 | 134,725 |
2023-07-03 | $29.73 | $29.93 | $29.73 | $29.85 | $29.85 | 37,650 |
2023-06-30 | $29.70 | $29.86 | $29.70 | $29.83 | $29.83 | 152,728 |
2023-06-29 | $29.67 | $29.72 | $29.65 | $29.70 | $29.70 | 28,492 |
2023-06-28 | $29.58 | $29.66 | $29.58 | $29.62 | $29.62 | 81,654 |
2023-06-27 | $29.62 | $29.63 | $29.58 | $29.60 | $29.60 | 48,535 |
2023-06-26 | $29.60 | $29.61 | $29.54 | $29.59 | $29.59 | 44,325 |
2023-06-23 | $29.49 | $29.58 | $29.49 | $29.52 | $29.52 | 68,586 |
2023-06-22 | $29.68 | $29.68 | $29.62 | $29.66 | $29.66 | 68,325 |
2023-06-21 | $29.67 | $29.76 | $29.66 | $29.68 | $29.68 | 159,074 |
2023-06-20 | $29.78 | $29.78 | $29.66 | $29.68 | $29.68 | 34,834 |
2023-06-16 | $29.77 | $29.82 | $29.75 | $29.75 | $29.75 | 72,674 |
2023-06-15 | $29.68 | $29.82 | $29.68 | $29.79 | $29.79 | 70,375 |
2023-06-14 | $29.73 | $29.73 | $29.60 | $29.73 | $29.73 | 699,576 |
2023-06-13 | $29.33 | $29.72 | $29.33 | $29.72 | $29.72 | 161,878 |
2023-06-12 | $29.49 | $29.58 | $29.49 | $29.58 | $29.58 | 75,372 |
2023-06-09 | $29.43 | $29.57 | $29.43 | $29.51 | $29.51 | 51,516 |
2023-06-08 | $29.39 | $29.53 | $29.36 | $29.53 | $29.53 | 114,228 |
2023-06-07 | $29.46 | $29.58 | $29.45 | $29.45 | $29.45 | 22,399 |
2023-06-06 | $29.46 | $29.51 | $29.36 | $29.46 | $29.46 | 39,742 |
2023-06-05 | $29.38 | $29.48 | $29.38 | $29.48 | $29.48 | 26,900 |
2023-06-02 | $29.37 | $29.48 | $29.37 | $29.43 | $29.43 | 57,989 |
2023-06-01 | $29.18 | $29.37 | $29.18 | $29.36 | $29.36 | 39,178 |
2023-05-31 | $29.12 | $29.23 | $29.12 | $29.17 | $29.17 | 29,265 |
2023-05-30 | $29.23 | $29.25 | $29.17 | $29.20 | $29.20 | 39,318 |
2023-05-26 | $29.06 | $29.20 | $29.06 | $29.18 | $29.18 | 116,069 |
2023-05-25 | $29.17 | $29.20 | $29.07 | $29.08 | $29.08 | 56,999 |
2023-05-24 | $29.24 | $29.24 | $29.12 | $29.13 | $29.13 | 31,190 |
2023-05-23 | $29.36 | $29.36 | $29.23 | $29.23 | $29.23 | 25,591 |
2023-05-22 | $29.28 | $29.39 | $29.28 | $29.33 | $29.33 | 24,649 |
2023-05-19 | $29.28 | $29.34 | $29.28 | $29.30 | $29.30 | 19,668 |
2023-05-18 | $29.27 | $29.33 | $29.25 | $29.33 | $29.33 | 25,307 |
2023-05-17 | $29.23 | $29.36 | $29.23 | $29.36 | $29.36 | 25,759 |
2023-05-16 | $29.41 | $29.41 | $29.28 | $29.28 | $29.28 | 49,539 |
2023-05-15 | $29.27 | $29.41 | $29.27 | $29.41 | $29.41 | 40,614 |
2023-05-12 | $29.31 | $29.33 | $29.27 | $29.29 | $29.29 | 23,611 |
2023-05-11 | $29.33 | $29.48 | $29.33 | $29.36 | $29.36 | 26,074 |
2023-05-10 | $29.36 | $29.46 | $29.36 | $29.42 | $29.42 | 38,724 |
2023-05-09 | $29.27 | $29.39 | $29.27 | $29.35 | $29.35 | 24,883 |
2023-05-08 | $29.35 | $29.42 | $29.35 | $29.38 | $29.38 | 33,852 |
2023-05-05 | $29.28 | $29.43 | $29.28 | $29.43 | $29.43 | 22,921 |
2023-05-04 | $29.26 | $29.34 | $29.26 | $29.30 | $29.30 | 33,758 |
2023-05-03 | $29.26 | $29.36 | $29.26 | $29.29 | $29.29 | 31,560 |
2023-05-02 | $29.24 | $29.29 | $29.21 | $29.26 | $29.26 | 26,800 |
2023-05-01 | $29.33 | $29.39 | $29.29 | $29.30 | $29.30 | 170,226 |
2023-04-28 | $29.15 | $29.45 | $29.15 | $29.36 | $29.36 | 185,751 |
2023-04-27 | $29.20 | $29.31 | $29.11 | $29.31 | $29.31 | 49,840 |
2023-04-26 | $29.16 | $29.28 | $29.16 | $29.20 | $29.20 | 100,459 |
2023-04-25 | $29.33 | $29.33 | $29.21 | $29.26 | $29.26 | 40,343 |
2023-04-24 | $29.33 | $29.35 | $29.29 | $29.34 | $29.34 | 48,698 |
2023-04-21 | $29.27 | $29.33 | $29.21 | $29.33 | $29.33 | 44,321 |
2023-04-20 | $29.25 | $29.37 | $29.23 | $29.33 | $29.33 | 58,784 |
2023-04-19 | $29.31 | $29.38 | $29.29 | $29.34 | $29.34 | 60,464 |
2023-04-18 | $29.39 | $29.45 | $29.35 | $29.44 | $29.44 | 82,824 |
2023-04-17 | $29.31 | $29.44 | $29.31 | $29.44 | $29.44 | 113,079 |
2023-04-14 | $29.43 | $29.44 | $29.33 | $29.42 | $29.42 | 352,078 |
2023-04-13 | $29.35 | $29.48 | $29.35 | $29.42 | $29.42 | 58,857 |
2023-04-12 | $29.36 | $29.40 | $29.31 | $29.37 | $29.37 | 70,631 |
2023-04-11 | $29.26 | $29.38 | $29.26 | $29.38 | $29.38 | 109,710 |
2023-04-10 | $29.18 | $29.33 | $29.18 | $29.33 | $29.33 | 38,785 |
2023-04-06 | $29.26 | $29.33 | $29.22 | $29.33 | $29.33 | 40,536 |
2023-04-05 | $29.22 | $29.34 | $29.22 | $29.33 | $29.33 | 149,959 |
2023-04-04 | $29.20 | $29.63 | $29.20 | $29.29 | $29.29 | 115,584 |
2023-04-03 | $29.24 | $29.29 | $29.21 | $29.25 | $29.25 | 298,758 |
2023-03-31 | $29.09 | $29.24 | $29.09 | $29.21 | $29.21 | 145,862 |
2023-03-30 | $28.98 | $29.14 | $28.98 | $29.10 | $29.10 | 44,400 |
2023-03-29 | $28.96 | $29.05 | $28.96 | $29.05 | $29.05 | 52,672 |
2023-03-28 | $28.83 | $28.96 | $28.83 | $28.93 | $28.93 | 94,993 |
2023-03-27 | $28.93 | $28.95 | $28.89 | $28.89 | $28.89 | 41,041 |
2023-03-24 | $28.89 | $28.98 | $28.88 | $28.93 | $28.93 | 68,789 |
2023-03-23 | $28.89 | $29.06 | $28.89 | $28.94 | $28.94 | 364,610 |
2023-03-22 | $28.83 | $29.08 | $28.67 | $28.88 | $28.88 | 69,935 |
2023-03-21 | $28.76 | $28.89 | $28.76 | $28.86 | $28.86 | 52,038 |
2023-03-20 | $28.64 | $28.81 | $28.64 | $28.76 | $28.76 | 53,948 |
2023-03-17 | $28.68 | $28.77 | $28.68 | $28.77 | $28.77 | 171,214 |
2023-03-16 | $28.58 | $28.75 | $28.58 | $28.71 | $28.71 | 98,566 |
2023-03-15 | $28.65 | $28.65 | $28.56 | $28.63 | $28.63 | 146,411 |
2023-03-14 | $28.75 | $28.80 | $28.68 | $28.75 | $28.75 | 593,788 |
2023-03-13 | $28.74 | $28.83 | $28.66 | $28.67 | $28.67 | 66,914 |
2023-03-10 | $28.78 | $28.80 | $28.67 | $28.70 | $28.70 | 88,013 |
2023-03-09 | $28.88 | $28.89 | $28.72 | $28.74 | $28.74 | 37,384 |
2023-03-08 | $28.85 | $28.88 | $28.80 | $28.84 | $28.84 | 25,782 |
2023-03-07 | $29.03 | $29.03 | $28.83 | $28.87 | $28.87 | 65,725 |
2023-03-06 | $29.10 | $29.10 | $28.95 | $29.04 | $29.04 | 188,504 |
2023-03-03 | $28.93 | $29.08 | $28.93 | $29.08 | $29.08 | 216,782 |
2023-03-02 | $28.92 | $28.93 | $28.83 | $28.91 | $28.91 | 62,990 |
2023-03-01 | $28.92 | $28.95 | $28.80 | $28.86 | $28.86 | 148,490 |
2023-02-28 | $28.95 | $29.04 | $28.79 | $29.04 | $29.04 | 105,764 |
2023-02-27 | $28.98 | $29.10 | $28.79 | $29.10 | $29.10 | 49,685 |
2023-02-24 | $28.78 | $28.98 | $28.72 | $28.98 | $28.98 | 101,411 |
2023-02-23 | $29.04 | $29.18 | $28.85 | $29.09 | $29.09 | 88,199 |
2023-02-22 | $29.00 | $29.11 | $28.84 | $28.90 | $28.90 | 426,498 |
2023-02-21 | $28.99 | $29.05 | $28.86 | $28.87 | $28.87 | 158,505 |
2023-02-17 | $29.20 | $29.28 | $28.94 | $29.13 | $29.13 | 185,606 |
2023-02-16 | $29.08 | $29.35 | $29.04 | $29.35 | $29.35 | 187,743 |
2023-02-15 | $29.12 | $29.36 | $29.02 | $29.16 | $29.16 | 60,526 |
2023-02-14 | $29.16 | $29.24 | $29.10 | $29.24 | $29.24 | 57,455 |
2023-02-13 | $29.15 | $29.58 | $29.13 | $29.26 | $29.26 | 446,629 |
2023-02-10 | $28.61 | $29.19 | $28.61 | $29.19 | $29.19 | 184,485 |
2023-02-09 | $29.25 | $29.34 | $29.14 | $29.23 | $29.23 | 108,216 |
2023-02-08 | $29.14 | $29.30 | $29.14 | $29.21 | $29.21 | 79,583 |
2023-02-07 | $29.26 | $29.34 | $29.16 | $29.30 | $29.30 | 124,244 |
2023-02-06 | $29.28 | $29.30 | $29.15 | $29.21 | $29.21 | 82,998 |
2023-02-03 | $28.83 | $29.44 | $28.83 | $29.29 | $29.29 | 409,690 |
2023-02-02 | $29.43 | $29.63 | $29.42 | $29.63 | $29.63 | 144,351 |
2023-02-01 | $29.30 | $29.56 | $29.22 | $29.47 | $29.47 | 355,204 |
2023-01-31 | $29.27 | $29.38 | $29.23 | $29.29 | $29.29 | 226,237 |
2023-01-30 | $29.41 | $29.47 | $29.15 | $29.17 | $29.17 | 490,130 |
2023-01-27 | $29.35 | $29.43 | $29.35 | $29.38 | $29.38 | 79,856 |
2023-01-26 | $29.37 | $29.44 | $29.34 | $29.40 | $29.40 | 152,021 |
2023-01-25 | $29.25 | $29.36 | $29.20 | $29.35 | $29.35 | 810,082 |
2023-01-24 | $29.30 | $29.33 | $29.24 | $29.30 | $29.30 | 111,087 |
2023-01-23 | $29.23 | $29.31 | $29.23 | $29.24 | $29.24 | 269,128 |
2023-01-20 | $29.11 | $29.22 | $29.11 | $29.22 | $29.22 | 126,772 |
2023-01-19 | $29.10 | $29.16 | $29.09 | $29.11 | $29.11 | 105,136 |
2023-01-18 | $29.22 | $29.27 | $29.13 | $29.19 | $29.19 | 191,651 |
2023-01-17 | $29.12 | $29.18 | $29.11 | $29.14 | $29.14 | 368,328 |
2023-01-13 | $29.06 | $29.17 | $29.05 | $29.16 | $29.16 | 119,268 |
2023-01-12 | $29.05 | $29.10 | $28.93 | $29.09 | $29.09 | 113,964 |
2023-01-11 | $28.89 | $28.98 | $28.89 | $28.97 | $28.97 | 192,832 |
2023-01-10 | $28.85 | $28.94 | $28.85 | $28.90 | $28.90 | 87,427 |
2023-01-09 | $28.90 | $28.93 | $28.85 | $28.89 | $28.89 | 192,801 |
2023-01-06 | $28.66 | $28.83 | $28.59 | $28.83 | $28.83 | 187,481 |
2023-01-05 | $28.59 | $28.62 | $28.54 | $28.54 | $28.54 | 130,147 |
2023-01-04 | $28.57 | $28.88 | $28.56 | $28.69 | $28.69 | 314,482 |
2023-01-03 | $28.55 | $28.61 | $28.44 | $28.46 | $28.46 | 268,915 |
2022-12-30 | $28.65 | $28.65 | $28.38 | $28.46 | $28.46 | 375,120 |
2022-12-29 | $28.37 | $28.55 | $28.37 | $28.54 | $28.54 | 236,926 |
2022-12-28 | $29.03 | $29.11 | $28.88 | $28.88 | $28.32 | 650,331 |
2022-12-27 | $31.45 | $31.45 | $29.01 | $29.06 | $28.49 | 195,903 |
2022-12-23 | $28.98 | $29.08 | $28.96 | $29.02 | $28.45 | 242,616 |
2022-12-22 | $29.11 | $29.11 | $28.91 | $29.00 | $28.43 | 453,438 |
2022-12-21 | $29.04 | $29.14 | $29.01 | $29.13 | $28.56 | 134,659 |
2022-12-20 | $28.92 | $29.03 | $28.88 | $28.92 | $28.36 | 509,782 |
2022-12-19 | $29.12 | $29.12 | $28.91 | $28.92 | $28.36 | 485,070 |
2022-12-16 | $29.04 | $29.09 | $28.95 | $28.95 | $28.95 | 197,638 |
2022-12-15 | $29.26 | $29.26 | $29.08 | $29.08 | $29.08 | 306,858 |
2022-12-14 | $29.34 | $29.48 | $29.29 | $29.44 | $29.44 | 438,390 |
2022-12-13 | $29.46 | $29.57 | $29.35 | $29.35 | $29.35 | 284,282 |
2022-12-12 | $29.11 | $29.30 | $29.11 | $29.30 | $29.30 | 228,032 |
2022-12-09 | $29.18 | $29.26 | $29.13 | $29.16 | $29.16 | 247,791 |
2022-12-08 | $29.14 | $29.25 | $29.14 | $29.17 | $29.17 | 365,510 |
2022-12-07 | $29.08 | $29.17 | $29.08 | $29.17 | $29.17 | 194,795 |
2022-12-06 | $29.19 | $29.19 | $29.06 | $29.08 | $29.08 | 181,864 |
2022-12-05 | $29.16 | $29.31 | $29.16 | $29.18 | $29.18 | 245,193 |
2022-12-02 | $29.32 | $29.46 | $29.24 | $29.40 | $29.40 | 273,981 |
2022-12-01 | $29.33 | $29.43 | $29.31 | $29.40 | $29.40 | 205,087 |
2022-11-30 | $29.04 | $29.29 | $29.01 | $29.27 | $29.27 | 173,354 |
2022-11-29 | $28.92 | $29.04 | $28.92 | $28.96 | $28.96 | 620,517 |
2022-11-28 | $28.92 | $29.02 | $28.85 | $28.86 | $28.86 | 224,185 |
2022-11-25 | $28.96 | $29.03 | $28.96 | $28.98 | $28.98 | 22,749 |
2022-11-23 | $28.93 | $29.00 | $28.90 | $28.98 | $28.98 | 87,078 |
2022-11-22 | $28.73 | $28.93 | $28.72 | $28.92 | $28.92 | 161,213 |
2022-11-21 | $28.82 | $28.84 | $28.74 | $28.83 | $28.83 | 284,076 |
2022-11-18 | $28.90 | $28.97 | $28.85 | $28.87 | $28.87 | 148,509 |
2022-11-17 | $28.86 | $28.93 | $28.81 | $28.89 | $28.89 | 201,140 |
2022-11-16 | $29.04 | $29.04 | $28.93 | $29.01 | $29.01 | 120,022 |
2022-11-15 | $29.12 | $29.16 | $29.00 | $29.11 | $29.11 | 656,781 |
2022-11-14 | $28.93 | $29.02 | $28.90 | $28.90 | $28.90 | 165,211 |
2022-11-11 | $28.64 | $29.00 | $28.64 | $28.97 | $28.97 | 108,265 |
2022-11-10 | $28.50 | $28.84 | $28.50 | $28.76 | $28.76 | 55,603 |
2022-11-09 | $28.27 | $28.37 | $28.09 | $28.21 | $28.21 | 131,225 |
2022-11-08 | $28.33 | $28.46 | $28.24 | $28.38 | $28.38 | 165,602 |
2022-11-07 | $27.97 | $28.36 | $27.97 | $28.31 | $28.31 | 175,646 |
2022-11-04 | $27.77 | $28.26 | $27.77 | $28.23 | $28.23 | 100,815 |
2022-11-03 | $27.88 | $28.05 | $27.83 | $27.92 | $27.92 | 247,186 |
2022-11-02 | $28.20 | $28.36 | $28.00 | $28.00 | $28.00 | 121,380 |
2022-11-01 | $26.94 | $28.31 | $26.94 | $28.25 | $28.25 | 520,368 |
2022-10-31 | $27.40 | $28.19 | $27.40 | $28.15 | $28.15 | 232,946 |
2022-10-28 | $28.13 | $28.25 | $27.69 | $28.25 | $28.25 | 242,147 |
2022-10-27 | $28.16 | $28.21 | $28.10 | $28.17 | $28.17 | 104,011 |
2022-10-26 | $28.15 | $28.30 | $28.12 | $28.23 | $28.23 | 239,725 |
2022-10-25 | $27.99 | $28.14 | $27.99 | $28.10 | $28.10 | 143,393 |
2022-10-24 | $27.95 | $27.99 | $27.77 | $27.92 | $27.92 | 640,813 |
2022-10-21 | $27.62 | $28.15 | $27.62 | $28.15 | $28.15 | 116,159 |
2022-10-20 | $27.90 | $27.95 | $27.72 | $27.80 | $27.80 | 74,868 |
2022-10-19 | $27.88 | $27.88 | $27.72 | $27.84 | $27.84 | 122,736 |
2022-10-18 | $28.00 | $28.06 | $27.88 | $27.98 | $27.98 | 84,843 |
2022-10-17 | $27.70 | $28.02 | $27.70 | $27.84 | $27.84 | 136,421 |
2022-10-14 | $27.88 | $27.88 | $27.48 | $27.71 | $27.71 | 219,327 |
2022-10-13 | $27.46 | $27.92 | $27.46 | $27.88 | $27.88 | 93,899 |
2022-10-12 | $27.77 | $27.87 | $27.76 | $27.81 | $27.81 | 737,253 |
2022-10-11 | $27.85 | $27.96 | $27.76 | $27.78 | $27.78 | 101,054 |
2022-10-10 | $28.03 | $28.03 | $27.86 | $27.90 | $27.90 | 76,502 |
2022-10-07 | $28.20 | $28.20 | $28.04 | $28.05 | $28.05 | 131,565 |
2022-10-06 | $28.38 | $28.40 | $28.30 | $28.34 | $28.34 | 73,411 |
2022-10-05 | $28.35 | $28.43 | $28.25 | $28.41 | $28.41 | 48,694 |
2022-10-04 | $28.17 | $28.43 | $28.17 | $28.36 | $28.36 | 51,007 |
2022-10-03 | $27.92 | $28.15 | $27.84 | $28.03 | $28.03 | 262,272 |
2022-09-30 | $27.81 | $27.94 | $27.74 | $27.74 | $27.74 | 81,277 |
2022-09-29 | $27.84 | $27.89 | $27.77 | $27.82 | $27.82 | 214,746 |
2022-09-28 | $27.85 | $28.09 | $27.81 | $28.09 | $28.09 | 138,713 |
2022-09-27 | $27.88 | $27.98 | $27.73 | $27.81 | $27.81 | 154,433 |
2022-09-26 | $27.93 | $27.97 | $27.78 | $27.83 | $27.83 | 125,781 |
2022-09-23 | $28.13 | $28.14 | $27.93 | $27.97 | $27.97 | 90,240 |
2022-09-22 | $28.36 | $28.36 | $28.25 | $28.25 | $28.25 | 56,002 |
2022-09-21 | $28.38 | $28.63 | $28.30 | $28.38 | $28.38 | 798,455 |
2022-09-20 | $28.57 | $28.57 | $28.25 | $28.54 | $28.54 | 111,024 |
2022-09-19 | $28.50 | $28.69 | $28.50 | $28.67 | $28.67 | 76,311 |
2022-09-16 | $28.64 | $28.69 | $28.58 | $28.69 | $28.69 | 109,941 |
2022-09-15 | $28.78 | $28.85 | $28.72 | $28.73 | $28.73 | 152,276 |
2022-09-14 | $28.89 | $28.89 | $28.77 | $28.89 | $28.89 | 75,017 |
2022-09-13 | $29.01 | $29.01 | $28.75 | $28.83 | $28.83 | 116,840 |
2022-09-12 | $29.07 | $29.23 | $29.07 | $29.20 | $29.20 | 166,341 |
2022-09-09 | $28.99 | $29.08 | $28.94 | $29.06 | $29.06 | 239,252 |
2022-09-08 | $28.77 | $28.91 | $28.67 | $28.86 | $28.86 | 71,992 |
2022-09-07 | $28.51 | $28.88 | $28.51 | $28.88 | $28.88 | 535,390 |
2022-09-06 | $28.85 | $28.85 | $28.54 | $28.59 | $28.59 | 118,817 |
2022-09-02 | $28.67 | $28.94 | $28.67 | $28.74 | $28.74 | 43,331 |
2022-09-01 | $28.58 | $28.89 | $28.58 | $28.89 | $28.89 | 119,608 |
2022-08-31 | $28.96 | $29.03 | $28.89 | $28.89 | $28.89 | 130,378 |
2022-08-30 | $29.08 | $29.12 | $28.94 | $28.98 | $28.98 | 123,954 |
2022-08-29 | $29.03 | $29.14 | $29.03 | $29.07 | $29.07 | 105,439 |
2022-08-26 | $29.40 | $29.40 | $29.10 | $29.11 | $29.11 | 93,467 |
2022-08-25 | $29.23 | $29.37 | $29.23 | $29.35 | $29.35 | 66,257 |
2022-08-24 | $29.13 | $29.25 | $29.13 | $29.18 | $29.18 | 118,726 |
2022-08-23 | $29.13 | $29.25 | $29.13 | $29.15 | $29.15 | 37,817 |
2022-08-22 | $29.16 | $29.23 | $29.14 | $29.14 | $29.14 | 59,836 |
2022-08-19 | $29.44 | $29.44 | $29.29 | $29.29 | $29.29 | 140,890 |
2022-08-18 | $29.47 | $29.55 | $29.45 | $29.54 | $29.54 | 70,797 |
2022-08-17 | $29.53 | $29.58 | $29.45 | $29.48 | $29.48 | 116,679 |
2022-08-16 | $29.61 | $29.64 | $29.56 | $29.64 | $29.64 | 149,272 |
2022-08-15 | $29.64 | $29.70 | $29.58 | $29.70 | $29.70 | 103,642 |
2022-08-12 | $29.61 | $29.70 | $29.54 | $29.70 | $29.70 | 56,485 |
2022-08-11 | $29.60 | $29.63 | $29.51 | $29.56 | $29.56 | 66,808 |
2022-08-10 | $29.43 | $29.55 | $29.43 | $29.49 | $29.49 | 60,153 |
2022-08-09 | $29.34 | $29.38 | $29.29 | $29.30 | $29.30 | 123,494 |
2022-08-08 | $29.32 | $29.45 | $29.32 | $29.39 | $29.39 | 83,246 |
2022-08-05 | $29.20 | $29.33 | $29.20 | $29.27 | $29.27 | 146,761 |
2022-08-04 | $29.27 | $29.41 | $29.27 | $29.41 | $29.41 | 134,106 |
2022-08-03 | $29.22 | $29.28 | $29.15 | $29.26 | $29.26 | 114,394 |
2022-08-02 | $29.23 | $29.26 | $29.14 | $29.14 | $29.14 | 419,095 |
2022-08-01 | $29.29 | $29.29 | $29.21 | $29.23 | $29.23 | 136,255 |
2022-07-29 | $29.15 | $29.27 | $29.15 | $29.23 | $29.23 | 107,652 |
2022-07-28 | $29.11 | $29.23 | $29.02 | $29.23 | $29.23 | 181,664 |
2022-07-27 | $28.84 | $29.07 | $28.84 | $29.06 | $29.06 | 203,916 |
2022-07-26 | $28.87 | $28.91 | $28.78 | $28.82 | $28.82 | 99,568 |
2022-07-25 | $28.90 | $28.96 | $28.86 | $28.89 | $28.89 | 124,846 |
2022-07-22 | $28.96 | $29.02 | $28.85 | $28.96 | $28.96 | 83,232 |
2022-07-21 | $28.78 | $28.95 | $28.78 | $28.94 | $28.94 | 99,570 |
2022-07-20 | $28.75 | $28.88 | $28.75 | $28.84 | $28.84 | 675,360 |
2022-07-19 | $28.73 | $28.83 | $28.71 | $28.80 | $28.80 | 136,582 |
2022-07-18 | $28.70 | $28.72 | $28.56 | $28.62 | $28.62 | 166,527 |
2022-07-15 | $28.48 | $28.59 | $28.45 | $28.56 | $28.56 | 305,490 |
2022-07-14 | $28.38 | $28.51 | $28.31 | $28.50 | $28.50 | 252,304 |
2022-07-13 | $28.40 | $28.56 | $28.40 | $28.50 | $28.50 | 530,398 |
2022-07-12 | $28.66 | $28.66 | $28.53 | $28.60 | $28.60 | 85,530 |
2022-07-11 | $28.70 | $28.70 | $28.60 | $28.63 | $28.63 | 136,384 |
2022-07-08 | $28.70 | $28.80 | $28.64 | $28.77 | $28.77 | 156,042 |
2022-07-07 | $28.65 | $28.79 | $28.65 | $28.77 | $28.77 | 104,748 |
2022-07-06 | $28.63 | $28.80 | $28.58 | $28.64 | $28.64 | 153,470 |
2022-07-05 | $28.64 | $28.72 | $28.52 | $28.66 | $28.66 | 869,054 |
2022-07-01 | $28.65 | $28.79 | $28.61 | $28.79 | $28.79 | 83,072 |
2022-06-30 | $28.65 | $28.71 | $28.57 | $28.69 | $28.69 | 101,351 |
2022-06-29 | $28.72 | $28.80 | $28.70 | $28.78 | $28.78 | 178,730 |
2022-06-28 | $28.97 | $28.97 | $28.73 | $28.73 | $28.73 | 98,799 |
2022-06-27 | $28.88 | $28.94 | $28.86 | $28.91 | $28.91 | 194,006 |
2022-06-24 | $28.80 | $28.89 | $28.74 | $28.86 | $28.86 | 206,709 |
2022-06-23 | $28.59 | $28.72 | $28.54 | $28.72 | $28.72 | 437,030 |
2022-06-22 | $28.49 | $28.68 | $28.49 | $28.56 | $28.56 | 104,925 |
2022-06-21 | $28.56 | $28.68 | $28.56 | $28.62 | $28.62 | 246,041 |
2022-06-17 | $28.43 | $28.53 | $28.38 | $28.53 | $28.53 | 407,916 |
2022-06-16 | $28.48 | $28.48 | $28.37 | $28.46 | $28.46 | 245,876 |
2022-06-15 | $28.56 | $28.85 | $28.53 | $28.71 | $28.71 | 380,803 |
2022-06-14 | $28.54 | $28.66 | $28.41 | $28.47 | $28.47 | 323,660 |
2022-06-13 | $28.80 | $28.83 | $28.49 | $28.49 | $28.49 | 247,780 |
2022-06-10 | $29.31 | $29.31 | $29.10 | $29.14 | $29.14 | 620,567 |
2022-06-09 | $29.61 | $29.61 | $29.42 | $29.44 | $29.44 | 74,579 |
2022-06-08 | $29.70 | $29.76 | $29.65 | $29.71 | $29.71 | 86,927 |
2022-06-07 | $29.57 | $29.78 | $29.57 | $29.75 | $29.75 | 183,526 |
2022-06-06 | $29.77 | $29.77 | $29.62 | $29.67 | $29.67 | 91,914 |
2022-06-03 | $29.62 | $29.70 | $29.61 | $29.66 | $29.66 | 98,458 |
2022-06-02 | $29.67 | $29.81 | $29.62 | $29.81 | $29.81 | 188,898 |
2022-06-01 | $29.68 | $29.74 | $29.52 | $29.56 | $29.56 | 356,739 |
2022-05-31 | $29.69 | $29.78 | $29.66 | $29.69 | $29.69 | 81,522 |
2022-05-27 | $29.60 | $29.78 | $29.60 | $29.74 | $29.74 | 101,007 |
2022-05-26 | $29.42 | $29.61 | $29.42 | $29.55 | $29.55 | 92,340 |
2022-05-25 | $29.34 | $29.44 | $29.29 | $29.43 | $29.43 | 94,237 |
2022-05-24 | $29.29 | $29.34 | $29.23 | $29.34 | $29.34 | 38,124 |
2022-05-23 | $29.40 | $29.42 | $29.31 | $29.39 | $29.39 | 93,907 |
2022-05-20 | $29.30 | $29.35 | $29.14 | $29.32 | $29.32 | 159,538 |
2022-05-19 | $29.13 | $29.32 | $29.13 | $29.27 | $29.27 | 722,338 |
2022-05-18 | $29.34 | $29.34 | $29.13 | $29.18 | $29.18 | 122,102 |
2022-05-17 | $29.36 | $29.40 | $29.28 | $29.40 | $29.40 | 183,179 |
2022-05-16 | $29.14 | $29.27 | $29.14 | $29.20 | $29.20 | 70,587 |
2022-05-13 | $29.03 | $29.21 | $29.03 | $29.18 | $29.18 | 147,534 |
2022-05-12 | $28.93 | $29.02 | $28.84 | $28.98 | $28.98 | 485,401 |
2022-05-11 | $29.12 | $29.22 | $28.96 | $29.01 | $29.01 | 108,150 |
2022-05-10 | $29.24 | $29.32 | $29.08 | $29.12 | $29.12 | 104,099 |
2022-05-09 | $29.35 | $29.37 | $29.10 | $29.14 | $29.14 | 1,486,355 |
2022-05-06 | $29.55 | $29.61 | $29.43 | $29.50 | $29.50 | 80,299 |
2022-05-05 | $29.93 | $29.93 | $29.55 | $29.68 | $29.68 | 203,513 |
2022-05-04 | $29.72 | $30.06 | $29.62 | $30.05 | $30.05 | 39,592 |
2022-05-03 | $29.65 | $29.86 | $29.63 | $29.76 | $29.76 | 147,508 |
2022-05-02 | $29.74 | $29.75 | $29.55 | $29.74 | $29.74 | 93,577 |
2022-04-29 | $29.99 | $30.02 | $29.69 | $29.81 | $29.81 | 179,445 |
2022-04-28 | $29.83 | $30.01 | $29.76 | $29.96 | $29.96 | 104,067 |
2022-04-27 | $29.88 | $29.94 | $29.79 | $29.80 | $29.80 | 70,001 |
2022-04-26 | $30.06 | $30.06 | $29.82 | $29.87 | $29.87 | 55,861 |
2022-04-25 | $29.96 | $30.07 | $29.91 | $30.04 | $30.04 | 109,790 |
2022-04-22 | $30.29 | $30.29 | $30.04 | $30.04 | $30.04 | 55,017 |
2022-04-21 | $30.56 | $30.69 | $30.28 | $30.34 | $30.34 | 796,964 |
2022-04-20 | $30.57 | $30.59 | $30.49 | $30.53 | $30.53 | 114,245 |
2022-04-19 | $30.43 | $30.52 | $30.43 | $30.46 | $30.46 | 626,696 |
2022-04-18 | $30.50 | $30.54 | $30.41 | $30.43 | $30.43 | 65,920 |
2022-04-14 | $30.60 | $30.70 | $30.53 | $30.55 | $30.55 | 36,081 |
2022-04-13 | $30.52 | $30.63 | $30.52 | $30.62 | $30.62 | 87,296 |
2022-04-12 | $30.65 | $30.68 | $30.46 | $30.52 | $30.52 | 87,227 |
2022-04-11 | $30.65 | $30.65 | $30.47 | $30.47 | $30.47 | 87,908 |
2022-04-08 | $30.72 | $30.75 | $30.60 | $30.65 | $30.65 | 45,965 |
2022-04-07 | $30.57 | $30.76 | $30.57 | $30.69 | $30.69 | 365,356 |
2022-04-06 | $30.70 | $30.73 | $30.57 | $30.68 | $30.68 | 180,349 |
2022-04-05 | $31.10 | $31.11 | $30.78 | $30.79 | $30.79 | 107,398 |
2022-04-04 | $30.95 | $31.06 | $30.95 | $31.01 | $31.01 | 142,665 |
2022-04-01 | $30.83 | $30.96 | $30.83 | $30.88 | $30.88 | 236,381 |
2022-03-31 | $30.91 | $31.02 | $30.84 | $30.84 | $30.84 | 101,625 |
2022-03-30 | $31.00 | $31.06 | $30.92 | $30.95 | $30.95 | 126,242 |
2022-03-29 | $30.90 | $31.00 | $30.88 | $30.97 | $30.97 | 148,800 |
2022-03-28 | $30.72 | $30.82 | $30.64 | $30.74 | $30.74 | 139,635 |
2022-03-25 | $30.75 | $30.82 | $30.67 | $30.71 | $30.71 | 154,106 |
2022-03-24 | $30.75 | $30.85 | $30.74 | $30.81 | $30.81 | 102,633 |
2022-03-23 | $30.69 | $30.80 | $30.66 | $30.69 | $30.69 | 182,902 |
2022-03-22 | $30.67 | $30.83 | $30.65 | $30.75 | $30.75 | 162,495 |
2022-03-21 | $30.81 | $30.81 | $30.59 | $30.62 | $30.62 | 134,144 |
2022-03-18 | $30.66 | $30.81 | $30.61 | $30.80 | $30.80 | 168,412 |
2022-03-17 | $30.54 | $30.70 | $30.52 | $30.69 | $30.69 | 132,502 |
2022-03-16 | $30.25 | $30.48 | $30.12 | $30.46 | $30.46 | 50,285 |
2022-03-15 | $29.97 | $30.13 | $29.87 | $30.07 | $30.07 | 201,768 |
2022-03-14 | $30.08 | $30.16 | $29.89 | $30.01 | $30.01 | 161,535 |
2022-03-11 | $30.39 | $30.40 | $30.16 | $30.16 | $30.16 | 74,591 |
2022-03-10 | $30.41 | $30.52 | $30.33 | $30.36 | $30.36 | 121,332 |
2022-03-09 | $30.42 | $30.56 | $30.39 | $30.56 | $30.56 | 101,876 |
2022-03-08 | $30.30 | $30.40 | $30.18 | $30.26 | $30.26 | 739,058 |
2022-03-07 | $30.41 | $30.50 | $30.17 | $30.24 | $30.24 | 408,086 |
2022-03-04 | $30.60 | $30.64 | $30.52 | $30.60 | $30.60 | 84,382 |
2022-03-03 | $30.95 | $30.96 | $30.64 | $30.72 | $30.72 | 431,312 |
2022-03-02 | $30.93 | $30.97 | $30.82 | $30.90 | $30.90 | 144,039 |
2022-03-01 | $30.95 | $31.03 | $30.79 | $30.80 | $30.80 | 469,005 |
2022-02-28 | $30.97 | $30.98 | $30.82 | $30.92 | $30.92 | 521,801 |
2022-02-25 | $30.74 | $31.00 | $30.74 | $31.00 | $31.00 | 105,919 |
2022-02-24 | $30.77 | $30.77 | $30.37 | $30.67 | $30.67 | 75,595 |
2022-02-23 | $30.96 | $30.96 | $30.69 | $30.69 | $30.69 | 98,674 |
2022-02-22 | $31.06 | $31.06 | $30.81 | $30.86 | $30.86 | 88,289 |
2022-02-18 | $31.11 | $31.17 | $30.96 | $30.97 | $30.97 | 35,880 |
2022-02-17 | $31.26 | $31.26 | $31.05 | $31.05 | $31.05 | 115,176 |
2022-02-16 | $31.24 | $31.32 | $31.20 | $31.23 | $31.23 | 117,183 |
2022-02-15 | $31.16 | $31.33 | $31.08 | $31.26 | $31.26 | 52,029 |
2022-02-14 | $31.08 | $31.10 | $30.95 | $31.06 | $31.06 | 57,900 |
2022-02-11 | $31.28 | $31.36 | $31.10 | $31.17 | $31.17 | 45,037 |
2022-02-10 | $31.03 | $31.48 | $31.03 | $31.28 | $31.28 | 51,384 |
2022-02-09 | $31.30 | $31.45 | $31.27 | $31.45 | $31.45 | 77,559 |
2022-02-08 | $31.19 | $31.24 | $30.97 | $31.23 | $31.23 | 197,974 |
2022-02-07 | $31.12 | $31.21 | $31.06 | $31.16 | $31.16 | 90,808 |
2022-02-04 | $31.04 | $31.14 | $30.97 | $31.07 | $31.07 | 91,149 |
2022-02-03 | $31.10 | $31.12 | $30.87 | $31.07 | $31.07 | 476,813 |
2022-02-02 | $31.26 | $31.29 | $31.13 | $31.18 | $31.18 | 244,425 |
2022-02-01 | $31.12 | $31.20 | $31.07 | $31.14 | $31.14 | 244,547 |
2022-01-31 | $30.94 | $31.13 | $30.85 | $31.13 | $31.13 | 248,370 |
2022-01-28 | $30.78 | $30.78 | $30.62 | $30.73 | $30.73 | 375,395 |
2022-01-27 | $30.87 | $30.97 | $30.70 | $30.70 | $30.70 | 101,553 |
2022-01-26 | $31.21 | $31.21 | $30.81 | $30.81 | $30.81 | 121,043 |
2022-01-25 | $31.06 | $31.10 | $30.86 | $30.98 | $30.98 | 314,317 |
2022-01-24 | $31.06 | $31.07 | $30.73 | $31.03 | $31.03 | 243,963 |
2022-01-21 | $31.40 | $31.40 | $31.11 | $31.15 | $31.15 | 76,788 |
2022-01-20 | $31.47 | $31.56 | $31.26 | $31.26 | $31.26 | 131,232 |
2022-01-19 | $31.44 | $31.47 | $31.36 | $31.40 | $31.40 | 91,493 |
2022-01-18 | $31.72 | $31.72 | $31.32 | $31.35 | $31.35 | 258,139 |
2022-01-14 | $31.65 | $31.65 | $31.49 | $31.62 | $31.62 | 80,263 |
2022-01-13 | $31.90 | $31.94 | $31.60 | $31.60 | $31.60 | 152,468 |
2022-01-12 | $31.97 | $31.97 | $31.70 | $31.80 | $31.80 | 110,780 |
2022-01-11 | $31.56 | $31.70 | $31.45 | $31.70 | $31.70 | 142,276 |
2022-01-10 | $31.56 | $31.62 | $31.37 | $31.50 | $31.50 | 185,150 |
2022-01-07 | $31.65 | $31.65 | $31.52 | $31.55 | $31.55 | 49,151 |
2022-01-06 | $31.56 | $31.64 | $31.47 | $31.64 | $31.64 | 157,491 |
2022-01-05 | $31.73 | $31.73 | $31.49 | $31.50 | $31.50 | 89,989 |
2022-01-04 | $31.78 | $31.81 | $31.66 | $31.76 | $31.76 | 111,075 |
2022-01-03 | $31.77 | $31.77 | $31.63 | $31.73 | $31.73 | 136,343 |
2021-12-31 | $31.75 | $31.91 | $31.68 | $31.79 | $31.79 | 160,485 |
2021-12-30 | $31.99 | $31.99 | $31.67 | $31.67 | $31.67 | 168,426 |
2021-12-29 | $31.72 | $31.72 | $31.62 | $31.69 | $31.69 | 183,233 |
2021-12-28 | $31.98 | $31.98 | $31.78 | $31.81 | $31.72 | 296,368 |
2021-12-27 | $31.73 | $31.92 | $31.72 | $31.92 | $31.83 | 199,280 |
2021-12-23 | $31.68 | $31.78 | $31.63 | $31.78 | $31.69 | 63,017 |
2021-12-22 | $31.66 | $31.74 | $31.63 | $31.74 | $31.65 | 647,570 |
2021-12-21 | $31.64 | $31.67 | $31.55 | $31.65 | $31.56 | 177,874 |
2021-12-20 | $31.43 | $31.53 | $31.43 | $31.47 | $31.38 | 98,747 |
2021-12-17 | $31.58 | $31.59 | $31.48 | $31.54 | $31.45 | 123,965 |
2021-12-16 | $31.67 | $31.71 | $31.54 | $31.55 | $31.46 | 252,557 |
2021-12-15 | $31.47 | $31.60 | $31.41 | $31.60 | $31.51 | 101,874 |
2021-12-14 | $31.46 | $31.52 | $31.43 | $31.51 | $31.42 | 71,108 |
2021-12-13 | $31.59 | $31.61 | $31.53 | $31.61 | $31.52 | 78,579 |
2021-12-10 | $31.73 | $31.73 | $31.60 | $31.65 | $31.56 | 127,223 |
2021-12-09 | $31.69 | $31.69 | $31.60 | $31.65 | $31.56 | 114,619 |
2021-12-08 | $31.68 | $31.73 | $31.59 | $31.73 | $31.64 | 117,350 |
2021-12-07 | $31.63 | $31.69 | $31.56 | $31.68 | $31.59 | 175,973 |
2021-12-06 | $31.54 | $31.56 | $31.41 | $31.47 | $31.38 | 216,474 |
2021-12-03 | $31.61 | $31.61 | $31.42 | $31.53 | $31.44 | 77,113 |
2021-12-02 | $31.55 | $31.59 | $31.46 | $31.48 | $31.39 | 117,259 |
2021-12-01 | $31.75 | $31.75 | $31.48 | $31.54 | $31.45 | 89,779 |
2021-11-30 | $31.78 | $31.78 | $31.51 | $31.62 | $31.53 | 71,650 |
2021-11-29 | $31.75 | $31.79 | $31.66 | $31.71 | $31.62 | 41,235 |
2021-11-26 | $31.74 | $31.74 | $31.61 | $31.64 | $31.56 | 25,201 |
2021-11-24 | $31.76 | $31.86 | $31.75 | $31.86 | $31.77 | 49,546 |
2021-11-23 | $31.92 | $31.93 | $31.83 | $31.89 | $31.80 | 57,428 |
2021-11-22 | $32.00 | $32.04 | $31.90 | $31.90 | $31.81 | 60,845 |
2021-11-19 | $32.17 | $32.17 | $32.06 | $32.11 | $32.02 | 47,806 |
2021-11-18 | $32.22 | $32.22 | $32.10 | $32.16 | $32.07 | 43,020 |
2021-11-17 | $32.29 | $32.29 | $32.19 | $32.25 | $32.16 | 111,940 |
2021-11-16 | $32.26 | $32.27 | $32.21 | $32.27 | $32.18 | 53,110 |
2021-11-15 | $32.34 | $32.34 | $32.24 | $32.30 | $32.21 | 69,384 |
2021-11-12 | $32.31 | $32.31 | $32.24 | $32.25 | $32.16 | 31,089 |
2021-11-11 | $32.27 | $32.29 | $32.23 | $32.27 | $32.18 | 51,879 |
2021-11-10 | $32.33 | $32.33 | $32.12 | $32.16 | $32.07 | 56,593 |
2021-11-09 | $32.37 | $32.37 | $32.23 | $32.33 | $32.24 | 266,296 |
2021-11-08 | $32.35 | $32.35 | $32.28 | $32.28 | $32.19 | 48,820 |
2021-11-05 | $32.30 | $32.31 | $32.22 | $32.31 | $32.22 | 56,122 |
2021-11-04 | $32.17 | $32.25 | $32.12 | $32.23 | $32.14 | 116,724 |
2021-11-03 | $32.14 | $32.18 | $32.06 | $32.13 | $32.04 | 57,368 |
2021-11-02 | $32.16 | $32.16 | $32.09 | $32.09 | $32.00 | 76,897 |
2021-11-01 | $32.14 | $32.21 | $32.11 | $32.21 | $32.12 | 65,147 |
2021-10-29 | $32.05 | $32.11 | $32.01 | $32.10 | $32.01 | 34,669 |
2021-10-28 | $32.10 | $32.14 | $32.07 | $32.09 | $32.00 | 36,637 |
2021-10-27 | $32.15 | $32.15 | $32.07 | $32.08 | $31.99 | 30,143 |
2021-10-26 | $32.23 | $32.23 | $32.08 | $32.15 | $32.06 | 63,278 |
2021-10-25 | $32.20 | $32.22 | $32.10 | $32.18 | $32.09 | 41,831 |
2021-10-22 | $32.19 | $32.20 | $32.06 | $32.16 | $32.07 | 50,295 |
2021-10-21 | $32.17 | $32.17 | $32.07 | $32.15 | $32.06 | 131,712 |
2021-10-20 | $32.20 | $32.22 | $32.12 | $32.22 | $32.13 | 44,403 |
2021-10-19 | $32.07 | $32.17 | $32.07 | $32.17 | $32.08 | 59,539 |
2021-10-18 | $32.02 | $32.05 | $31.97 | $32.01 | $31.92 | 47,512 |
2021-10-15 | $32.11 | $32.11 | $32.02 | $32.07 | $31.98 | 39,948 |
2021-10-14 | $31.99 | $32.06 | $31.99 | $32.02 | $31.93 | 34,406 |
2021-10-13 | $31.82 | $31.92 | $31.82 | $31.92 | $31.83 | 54,108 |
2021-10-12 | $31.77 | $31.85 | $31.77 | $31.83 | $31.74 | 63,171 |
2021-10-11 | $31.80 | $31.87 | $31.77 | $31.79 | $31.70 | 37,247 |
2021-10-08 | $31.86 | $31.91 | $31.82 | $31.85 | $31.76 | 33,433 |
2021-10-07 | $31.85 | $31.92 | $31.79 | $31.82 | $31.73 | 58,280 |
2021-10-06 | $31.66 | $31.78 | $31.65 | $31.78 | $31.69 | 90,296 |
2021-10-05 | $31.71 | $31.82 | $31.70 | $31.80 | $31.71 | 33,156 |
2021-10-04 | $31.87 | $31.87 | $31.67 | $31.68 | $31.59 | 46,399 |
2021-10-01 | $31.78 | $31.89 | $31.77 | $31.88 | $31.79 | 494,617 |
2021-09-30 | $31.84 | $31.84 | $31.73 | $31.76 | $31.67 | 69,561 |
2021-09-29 | $31.81 | $31.83 | $31.70 | $31.70 | $31.61 | 60,267 |
2021-09-28 | $31.94 | $31.94 | $31.78 | $31.83 | $31.74 | 51,919 |
2021-09-27 | $31.94 | $32.04 | $31.94 | $32.04 | $31.95 | 34,608 |
2021-09-24 | $31.97 | $32.03 | $31.96 | $32.03 | $31.94 | 51,681 |
2021-09-23 | $32.10 | $32.10 | $32.04 | $32.10 | $32.01 | 32,602 |
2021-09-22 | $31.97 | $32.10 | $31.97 | $32.05 | $31.96 | 47,157 |
2021-09-21 | $31.99 | $31.99 | $31.90 | $31.96 | $31.87 | 84,202 |
2021-09-20 | $31.87 | $31.92 | $31.78 | $31.89 | $31.80 | 225,436 |
2021-09-17 | $32.08 | $32.11 | $32.01 | $32.09 | $32.00 | 411,012 |
2021-09-16 | $32.10 | $32.13 | $32.04 | $32.10 | $32.01 | 85,833 |
2021-09-15 | $32.22 | $32.22 | $32.14 | $32.17 | $32.08 | 69,407 |
2021-09-14 | $32.26 | $32.26 | $32.16 | $32.18 | $32.09 | 38,207 |
2021-09-13 | $32.30 | $32.30 | $32.18 | $32.24 | $32.15 | 59,032 |
2021-09-10 | $32.33 | $32.33 | $32.20 | $32.21 | $32.12 | 34,785 |
2021-09-09 | $32.21 | $32.28 | $32.21 | $32.26 | $32.17 | 45,175 |
2021-09-08 | $32.34 | $32.34 | $32.21 | $32.26 | $32.17 | 56,629 |
2021-09-07 | $32.37 | $32.42 | $32.33 | $32.34 | $32.25 | 53,918 |
2021-09-03 | $32.29 | $32.43 | $32.29 | $32.43 | $32.34 | 105,319 |
2021-09-02 | $32.32 | $32.35 | $32.30 | $32.35 | $32.26 | 25,997 |
2021-09-01 | $32.27 | $32.35 | $32.27 | $32.34 | $32.25 | 38,301 |
2021-08-31 | $32.17 | $32.29 | $32.17 | $32.19 | $32.10 | 31,500 |
2021-08-30 | $32.14 | $32.21 | $32.14 | $32.21 | $32.12 | 47,151 |
2021-08-27 | $32.05 | $32.20 | $32.04 | $32.20 | $32.11 | 76,306 |
2021-08-26 | $32.15 | $32.37 | $32.01 | $32.04 | $31.95 | 61,586 |
2021-08-25 | $32.05 | $32.12 | $32.05 | $32.11 | $32.02 | 119,682 |
2021-08-24 | $32.05 | $32.15 | $31.99 | $32.10 | $32.01 | 32,906 |
2021-08-23 | $31.80 | $32.19 | $31.80 | $31.93 | $31.84 | 35,279 |
2021-08-20 | $31.77 | $31.82 | $31.74 | $31.81 | $31.72 | 78,979 |
2021-08-19 | $31.99 | $31.99 | $31.73 | $31.78 | $31.69 | 97,963 |
2021-08-18 | $31.93 | $31.96 | $31.86 | $31.88 | $31.79 | 126,995 |
2021-08-17 | $32.08 | $32.08 | $31.84 | $31.90 | $31.81 | 42,239 |
2021-08-16 | $32.04 | $32.06 | $31.96 | $31.99 | $31.90 | 39,248 |
2021-08-13 | $32.09 | $32.13 | $32.05 | $32.06 | $31.97 | 30,301 |
2021-08-12 | $32.06 | $32.06 | $32.00 | $32.06 | $31.97 | 73,067 |
2021-08-11 | $32.03 | $32.10 | $32.02 | $32.09 | $32.00 | 55,943 |
2021-08-10 | $32.06 | $32.11 | $32.00 | $32.04 | $31.95 | 95,721 |
2021-08-09 | $32.02 | $32.17 | $32.02 | $32.05 | $31.96 | 50,702 |
2021-08-06 | $32.21 | $32.21 | $32.06 | $32.13 | $32.04 | 34,182 |
2021-08-05 | $32.23 | $32.25 | $32.19 | $32.23 | $32.14 | 23,610 |
2021-08-04 | $32.16 | $32.22 | $32.14 | $32.18 | $32.09 | 54,141 |
2021-08-03 | $32.17 | $32.20 | $32.11 | $32.16 | $32.07 | 113,599 |
2021-08-02 | $32.11 | $32.24 | $32.11 | $32.14 | $32.05 | 21,996 |
2021-07-30 | $32.19 | $32.19 | $32.09 | $32.15 | $32.06 | 32,028 |
2021-07-29 | $32.23 | $32.24 | $32.17 | $32.21 | $32.12 | 14,593 |
2021-07-28 | $32.05 | $32.16 | $32.03 | $32.15 | $32.06 | 72,095 |
2021-07-27 | $32.08 | $32.08 | $31.88 | $31.99 | $31.90 | 22,567 |
2021-07-26 | $32.11 | $32.17 | $32.06 | $32.09 | $32.00 | 51,941 |
2021-07-23 | $32.14 | $32.20 | $32.11 | $32.18 | $32.09 | 43,462 |
2021-07-22 | $32.15 | $32.21 | $32.15 | $32.19 | $32.10 | 63,082 |
2021-07-21 | $32.06 | $32.16 | $32.06 | $32.14 | $32.05 | 63,670 |
2021-07-20 | $31.91 | $32.06 | $31.91 | $32.02 | $31.93 | 22,242 |
2021-07-19 | $32.01 | $32.01 | $31.85 | $31.97 | $31.88 | 41,918 |
2021-07-16 | $32.19 | $32.19 | $32.03 | $32.07 | $31.98 | 83,175 |
2021-07-15 | $32.19 | $32.20 | $32.08 | $32.14 | $32.05 | 28,390 |
2021-07-14 | $32.32 | $32.32 | $32.16 | $32.19 | $32.10 | 72,319 |
2021-07-13 | $32.33 | $32.33 | $32.17 | $32.20 | $32.11 | 53,160 |
2021-07-12 | $32.27 | $32.27 | $32.21 | $32.26 | $32.17 | 42,291 |
2021-07-09 | $32.18 | $32.27 | $32.16 | $32.26 | $32.17 | 35,354 |
2021-07-08 | $32.08 | $32.15 | $32.04 | $32.14 | $32.05 | 68,945 |
2021-07-07 | $32.26 | $32.33 | $32.22 | $32.25 | $32.16 | 46,330 |
2021-07-06 | $32.25 | $32.34 | $32.24 | $32.26 | $32.17 | 47,664 |
2021-07-02 | $32.36 | $32.36 | $32.28 | $32.30 | $32.21 | 37,854 |
2021-07-01 | $32.29 | $32.34 | $32.11 | $32.32 | $32.23 | 54,593 |
2021-06-30 | $32.30 | $32.32 | $32.25 | $32.26 | $32.17 | 158,259 |
2021-06-29 | $32.36 | $32.41 | $32.32 | $32.36 | $32.27 | 44,271 |
2021-06-28 | $32.40 | $32.43 | $32.33 | $32.38 | $32.29 | 47,260 |
2021-06-25 | $32.31 | $32.37 | $32.31 | $32.34 | $32.25 | 132,401 |
2021-06-24 | $32.29 | $32.32 | $32.27 | $32.28 | $32.19 | 54,805 |
2021-06-23 | $32.24 | $32.27 | $32.20 | $32.21 | $32.12 | 52,029 |
2021-06-22 | $32.15 | $32.19 | $32.11 | $32.19 | $32.10 | 45,910 |
2021-06-21 | $32.08 | $32.20 | $32.04 | $32.18 | $32.09 | 120,385 |
2021-06-18 | $32.05 | $32.11 | $32.04 | $32.04 | $31.95 | 47,879 |
2021-06-17 | $32.17 | $32.19 | $32.11 | $32.19 | $32.10 | 51,680 |
2021-06-16 | $32.23 | $32.29 | $32.08 | $32.13 | $32.04 | 33,378 |
2021-06-15 | $32.36 | $32.36 | $32.23 | $32.24 | $32.15 | 198,980 |
2021-06-14 | $32.40 | $32.40 | $32.30 | $32.34 | $32.25 | 22,681 |
2021-06-11 | $32.36 | $32.36 | $32.27 | $32.31 | $32.22 | 31,844 |
2021-06-10 | $32.25 | $32.34 | $32.25 | $32.31 | $32.22 | 21,140 |
2021-06-09 | $32.36 | $32.36 | $32.23 | $32.24 | $32.15 | 485,744 |
2021-06-08 | $32.25 | $32.30 | $32.23 | $32.28 | $32.19 | 36,124 |
2021-06-07 | $32.27 | $32.30 | $32.20 | $32.30 | $32.21 | 42,492 |
2021-06-04 | $32.18 | $32.29 | $32.18 | $32.29 | $32.20 | 77,236 |
2021-06-03 | $32.20 | $32.20 | $32.11 | $32.11 | $32.02 | 30,378 |
2021-06-02 | $32.29 | $32.31 | $32.25 | $32.26 | $32.17 | 35,833 |
2021-06-01 | $32.33 | $32.33 | $32.22 | $32.29 | $32.20 | 283,291 |
2021-05-28 | $32.15 | $32.21 | $32.12 | $32.18 | $32.09 | 45,302 |
2021-05-27 | $32.17 | $32.22 | $32.09 | $32.12 | $32.03 | 35,570 |
2021-05-26 | $32.02 | $32.13 | $32.02 | $32.12 | $32.03 | 38,983 |
2021-05-25 | $32.09 | $32.10 | $32.00 | $32.00 | $31.91 | 38,059 |
2021-05-24 | $32.07 | $32.07 | $31.96 | $31.96 | $31.87 | 49,491 |
2021-05-21 | $31.91 | $32.04 | $31.90 | $31.95 | $31.86 | 41,570 |
2021-05-20 | $31.81 | $31.96 | $31.81 | $31.93 | $31.84 | 20,913 |
2021-05-19 | $31.76 | $31.88 | $31.76 | $31.83 | $31.74 | 52,086 |
2021-05-18 | $31.90 | $31.97 | $31.83 | $31.91 | $31.82 | 152,067 |
2021-05-17 | $31.79 | $31.87 | $31.76 | $31.85 | $31.76 | 27,799 |
2021-05-14 | $31.72 | $31.88 | $31.71 | $31.85 | $31.76 | 89,210 |
2021-05-13 | $31.70 | $31.74 | $31.57 | $31.65 | $31.56 | 81,275 |
2021-05-12 | $31.70 | $31.78 | $31.61 | $31.61 | $31.52 | 81,763 |
2021-05-11 | $31.71 | $31.89 | $31.71 | $31.85 | $31.76 | 121,219 |
2021-05-10 | $32.11 | $32.11 | $31.83 | $31.88 | $31.79 | 126,643 |
2021-05-07 | $31.95 | $32.14 | $31.95 | $32.08 | $31.99 | 71,450 |
2021-05-06 | $31.89 | $31.99 | $31.86 | $31.99 | $31.90 | 47,009 |
2021-05-05 | $31.96 | $31.98 | $31.91 | $31.95 | $31.86 | 42,912 |
2021-05-04 | $31.98 | $31.98 | $31.75 | $31.81 | $31.72 | 70,524 |
2021-05-03 | $32.07 | $32.09 | $31.98 | $32.05 | $31.96 | 237,333 |
2021-04-30 | $32.00 | $32.06 | $31.92 | $31.99 | $31.90 | 99,462 |
2021-04-29 | $32.27 | $32.29 | $32.02 | $32.10 | $32.01 | 212,609 |
2021-04-28 | $32.15 | $32.21 | $32.08 | $32.18 | $32.09 | 196,388 |
2021-04-27 | $32.17 | $32.22 | $32.14 | $32.16 | $32.07 | 59,076 |
2021-04-26 | $32.00 | $32.20 | $32.00 | $32.16 | $32.07 | 166,592 |
2021-04-23 | $32.04 | $32.12 | $32.04 | $32.12 | $32.03 | 74,613 |
2021-04-22 | $32.03 | $32.08 | $31.95 | $31.97 | $31.88 | 41,594 |
2021-04-21 | $31.89 | $32.04 | $31.84 | $32.03 | $31.94 | 37,136 |
2021-04-20 | $31.99 | $31.99 | $31.84 | $31.89 | $31.80 | 89,219 |
2021-04-19 | $32.00 | $32.05 | $31.96 | $32.02 | $31.93 | 60,735 |
2021-04-16 | $32.15 | $32.15 | $32.04 | $32.04 | $31.95 | 63,752 |
2021-04-15 | $32.03 | $32.11 | $32.02 | $32.08 | $31.99 | 59,948 |
2021-04-14 | $31.98 | $32.05 | $31.95 | $31.98 | $31.89 | 81,834 |
2021-04-13 | $31.88 | $32.02 | $31.88 | $32.01 | $31.92 | 61,305 |
2021-04-12 | $31.87 | $31.91 | $31.82 | $31.90 | $31.81 | 104,001 |
2021-04-09 | $31.96 | $31.96 | $31.86 | $31.90 | $31.81 | 1,002,260 |
2021-04-08 | $31.89 | $32.03 | $31.89 | $31.96 | $31.87 | 43,730 |
2021-04-07 | $31.91 | $31.95 | $31.78 | $31.78 | $31.69 | 104,069 |
2021-04-06 | $31.88 | $32.12 | $31.88 | $31.97 | $31.88 | 144,287 |
2021-04-05 | $31.92 | $31.98 | $31.86 | $31.92 | $31.83 | 45,308 |
2021-04-01 | $31.84 | $31.92 | $31.84 | $31.88 | $31.79 | 92,392 |
2021-03-31 | $31.74 | $31.81 | $31.70 | $31.80 | $31.71 | 43,824 |
2021-03-30 | $31.69 | $31.72 | $31.63 | $31.71 | $31.62 | 36,568 |
2021-03-29 | $31.76 | $31.76 | $31.61 | $31.70 | $31.61 | 70,978 |
2021-03-26 | $31.69 | $31.80 | $31.60 | $31.76 | $31.67 | 50,687 |
2021-03-25 | $31.65 | $31.67 | $31.52 | $31.64 | $31.55 | 292,404 |
2021-03-24 | $31.77 | $31.81 | $31.65 | $31.68 | $31.59 | 120,911 |
2021-03-23 | $31.85 | $31.94 | $31.80 | $31.82 | $31.73 | 202,110 |
2021-03-22 | $31.98 | $31.99 | $31.88 | $31.99 | $31.90 | 98,310 |
2021-03-19 | $31.85 | $31.92 | $31.79 | $31.88 | $31.79 | 63,050 |
2021-03-18 | $31.89 | $31.94 | $31.80 | $31.80 | $31.71 | 130,001 |
2021-03-17 | $31.90 | $32.08 | $31.85 | $32.05 | $31.96 | 63,844 |
2021-03-16 | $32.07 | $32.07 | $31.97 | $32.02 | $31.93 | 46,769 |
2021-03-15 | $31.91 | $32.01 | $31.91 | $31.98 | $31.89 | 81,804 |
2021-03-12 | $31.96 | $31.97 | $31.89 | $31.97 | $31.88 | 45,135 |
2021-03-11 | $32.00 | $32.13 | $32.00 | $32.12 | $32.03 | 56,041 |
2021-03-10 | $31.89 | $31.92 | $31.82 | $31.87 | $31.78 | 38,402 |
2021-03-09 | $31.71 | $31.90 | $31.71 | $31.88 | $31.79 | 65,623 |
2021-03-08 | $31.81 | $31.82 | $31.62 | $31.63 | $31.54 | 193,255 |
2021-03-05 | $31.87 | $31.96 | $31.63 | $31.96 | $31.87 | 213,666 |
2021-03-04 | $32.08 | $32.09 | $31.73 | $31.80 | $31.71 | 123,003 |
2021-03-03 | $32.22 | $32.24 | $32.03 | $32.09 | $32.00 | 93,725 |
2021-03-02 | $32.28 | $32.28 | $32.13 | $32.13 | $32.04 | 65,655 |
2021-03-01 | $32.24 | $32.30 | $32.16 | $32.30 | $32.21 | 79,386 |
2021-02-26 | $32.08 | $32.10 | $31.97 | $32.03 | $31.94 | 131,544 |
2021-02-25 | $32.40 | $32.40 | $32.10 | $32.11 | $32.02 | 56,486 |
2021-02-24 | $32.21 | $32.39 | $32.21 | $32.39 | $32.30 | 51,807 |
2021-02-23 | $32.34 | $32.42 | $32.06 | $32.41 | $32.32 | 73,169 |
2021-02-22 | $32.50 | $32.52 | $32.38 | $32.39 | $32.30 | 65,877 |
2021-02-19 | $32.65 | $32.66 | $32.54 | $32.55 | $32.46 | 74,456 |
2021-02-18 | $32.60 | $32.60 | $32.43 | $32.52 | $32.43 | 70,012 |
2021-02-17 | $32.60 | $32.67 | $32.55 | $32.67 | $32.58 | 103,361 |
2021-02-16 | $32.75 | $32.75 | $32.58 | $32.59 | $32.50 | 95,058 |
2021-02-12 | $32.60 | $32.69 | $32.60 | $32.65 | $32.56 | 127,548 |
2021-02-11 | $32.70 | $32.71 | $32.62 | $32.65 | $32.56 | 54,493 |
2021-02-10 | $32.70 | $32.76 | $32.52 | $32.57 | $32.48 | 1,331,727 |
2021-02-09 | $32.58 | $32.67 | $32.52 | $32.62 | $32.53 | 95,151 |
2021-02-08 | $32.46 | $32.55 | $32.46 | $32.51 | $32.42 | 1,267,689 |
2021-02-05 | $32.40 | $32.48 | $32.38 | $32.48 | $32.39 | 70,673 |
2021-02-04 | $32.46 | $32.46 | $32.31 | $32.36 | $32.27 | 62,607 |
2021-02-03 | $32.41 | $32.41 | $32.31 | $32.32 | $32.23 | 129,904 |
2021-02-02 | $32.38 | $32.40 | $32.19 | $32.37 | $32.28 | 312,705 |
2021-02-01 | $32.08 | $32.28 | $32.08 | $32.25 | $32.16 | 124,728 |
2021-01-29 | $32.13 | $32.14 | $31.97 | $31.97 | $31.88 | 72,763 |
2021-01-28 | $32.11 | $32.21 | $32.10 | $32.14 | $32.05 | 246,972 |
2021-01-27 | $32.32 | $32.32 | $32.06 | $32.09 | $32.00 | 86,555 |
2021-01-26 | $32.41 | $32.41 | $32.32 | $32.39 | $32.30 | 135,790 |
2021-01-25 | $32.37 | $32.44 | $32.31 | $32.43 | $32.34 | 64,546 |
2021-01-22 | $32.27 | $32.40 | $32.27 | $32.39 | $32.30 | 65,128 |
2021-01-21 | $32.30 | $32.43 | $32.30 | $32.42 | $32.33 | 144,596 |
2021-01-20 | $32.39 | $32.42 | $32.36 | $32.38 | $32.29 | 79,464 |
2021-01-19 | $32.28 | $32.29 | $32.24 | $32.27 | $32.18 | 76,735 |
2021-01-15 | $32.22 | $32.22 | $32.11 | $32.13 | $32.04 | 60,093 |
2021-01-14 | $32.27 | $32.30 | $32.21 | $32.21 | $32.12 | 139,437 |
2021-01-13 | $32.31 | $32.31 | $32.17 | $32.18 | $32.09 | 71,299 |
2021-01-12 | $32.14 | $32.18 | $32.10 | $32.17 | $32.08 | 64,294 |
2021-01-11 | $32.19 | $32.19 | $32.05 | $32.06 | $31.97 | 146,752 |
2021-01-08 | $32.21 | $32.27 | $32.13 | $32.25 | $32.16 | 116,426 |
2021-01-07 | $32.08 | $32.15 | $32.03 | $32.15 | $32.06 | 82,160 |
2021-01-06 | $32.23 | $32.23 | $32.01 | $32.07 | $31.98 | 72,594 |
2021-01-05 | $31.91 | $32.10 | $31.91 | $32.10 | $32.01 | 110,690 |
2021-01-04 | $32.02 | $32.06 | $31.89 | $31.97 | $31.88 | 117,149 |
2020-12-31 | $31.94 | $31.96 | $31.89 | $31.93 | $31.84 | 84,477 |
2020-12-30 | $32.12 | $32.12 | $31.85 | $31.96 | $31.87 | 121,824 |
2020-12-29 | $32.57 | $32.64 | $32.45 | $32.45 | $31.73 | 69,504 |
2020-12-28 | $32.63 | $32.63 | $32.41 | $32.44 | $31.72 | 88,279 |
2020-12-24 | $32.34 | $32.43 | $32.34 | $32.43 | $31.71 | 39,130 |
2020-12-23 | $32.33 | $32.43 | $32.33 | $32.42 | $31.70 | 88,860 |
2020-12-22 | $32.39 | $32.39 | $32.31 | $32.35 | $31.63 | 154,805 |
2020-12-21 | $32.29 | $32.40 | $32.27 | $32.34 | $31.62 | 80,292 |
2020-12-18 | $32.42 | $32.47 | $32.39 | $32.47 | $31.75 | 93,671 |
2020-12-17 | $32.42 | $32.48 | $32.40 | $32.47 | $31.75 | 89,785 |
2020-12-16 | $32.38 | $32.39 | $32.31 | $32.37 | $31.65 | 100,174 |
2020-12-15 | $32.29 | $32.34 | $32.25 | $32.34 | $31.62 | 127,686 |
2020-12-14 | $32.16 | $32.28 | $32.16 | $32.25 | $31.54 | 94,206 |
2020-12-11 | $32.19 | $32.25 | $32.16 | $32.20 | $31.49 | 70,051 |
2020-12-10 | $32.21 | $32.34 | $32.17 | $32.27 | $31.56 | 1,246,420 |
2020-12-09 | $32.29 | $32.32 | $32.11 | $32.16 | $31.45 | 48,369 |
2020-12-08 | $32.30 | $32.30 | $32.23 | $32.24 | $31.53 | 90,980 |
2020-12-07 | $32.24 | $32.25 | $32.21 | $32.22 | $31.51 | 53,133 |
2020-12-04 | $32.23 | $32.24 | $32.16 | $32.19 | $31.48 | 53,076 |
2020-12-03 | $32.37 | $32.37 | $32.12 | $32.12 | $31.41 | 100,996 |
2020-12-02 | $32.05 | $32.10 | $31.98 | $32.05 | $31.34 | 225,434 |
2020-12-01 | $32.05 | $32.11 | $31.99 | $32.03 | $31.32 | 106,174 |
2020-11-30 | $31.96 | $32.03 | $31.88 | $31.88 | $31.17 | 52,117 |
2020-11-27 | $32.00 | $32.06 | $32.00 | $32.02 | $31.31 | 18,971 |
2020-11-25 | $31.98 | $31.98 | $31.87 | $31.97 | $31.26 | 89,276 |
2020-11-24 | $31.95 | $31.95 | $31.88 | $31.92 | $31.21 | 52,393 |
2020-11-23 | $31.82 | $31.87 | $31.77 | $31.84 | $31.13 | 78,332 |
2020-11-20 | $31.81 | $31.85 | $31.77 | $31.78 | $31.08 | 60,838 |
2020-11-19 | $31.54 | $31.78 | $31.54 | $31.76 | $31.05 | 204,014 |
2020-11-18 | $31.73 | $31.74 | $31.62 | $31.64 | $30.94 | 94,976 |
2020-11-17 | $31.66 | $31.74 | $31.58 | $31.61 | $30.91 | 290,362 |
2020-11-16 | $31.71 | $31.73 | $31.65 | $31.72 | $31.02 | 108,137 |
2020-11-13 | $31.63 | $31.63 | $31.52 | $31.61 | $30.91 | 42,571 |
2020-11-12 | $31.63 | $31.75 | $31.45 | $31.52 | $30.82 | 45,615 |
2020-11-11 | $31.54 | $31.56 | $31.48 | $31.52 | $30.82 | 39,945 |
2020-11-10 | $31.50 | $31.54 | $31.41 | $31.44 | $30.74 | 97,242 |
2020-11-09 | $31.91 | $31.91 | $31.53 | $31.53 | $30.83 | 72,598 |
2020-11-06 | $31.52 | $31.54 | $31.46 | $31.49 | $30.79 | 34,510 |
2020-11-05 | $31.44 | $31.51 | $31.40 | $31.51 | $30.81 | 65,221 |
2020-11-04 | $31.17 | $31.31 | $31.10 | $31.30 | $30.61 | 76,415 |
2020-11-03 | $31.07 | $31.08 | $30.98 | $31.02 | $30.33 | 65,669 |
2020-11-02 | $30.99 | $30.99 | $30.87 | $30.92 | $30.24 | 92,327 |
2020-10-30 | $30.89 | $30.93 | $30.81 | $30.85 | $30.17 | 83,985 |
2020-10-29 | $30.97 | $30.99 | $30.90 | $30.95 | $30.26 | 49,107 |
2020-10-28 | $30.96 | $31.00 | $30.91 | $30.91 | $30.23 | 49,241 |
2020-10-27 | $31.08 | $31.18 | $31.08 | $31.13 | $30.44 | 417,209 |
2020-10-26 | $31.10 | $31.20 | $31.08 | $31.09 | $30.40 | 49,851 |
2020-10-23 | $31.22 | $31.25 | $31.18 | $31.22 | $30.53 | 46,784 |
2020-10-22 | $31.19 | $31.23 | $31.16 | $31.18 | $30.49 | 42,536 |
2020-10-21 | $31.21 | $31.28 | $31.19 | $31.19 | $30.50 | 47,051 |
2020-10-20 | $31.20 | $31.27 | $31.13 | $31.21 | $30.52 | 662,080 |
2020-10-19 | $31.22 | $31.27 | $31.15 | $31.16 | $30.47 | 49,580 |
2020-10-16 | $31.13 | $31.26 | $31.13 | $31.23 | $30.54 | 57,614 |
2020-10-15 | $31.04 | $31.20 | $30.95 | $31.15 | $30.46 | 57,736 |
2020-10-14 | $31.15 | $31.30 | $31.15 | $31.23 | $30.54 | 47,592 |
2020-10-13 | $31.35 | $31.35 | $31.22 | $31.31 | $30.62 | 87,224 |
2020-10-12 | $31.29 | $31.40 | $31.28 | $31.31 | $30.62 | 45,038 |
2020-10-09 | $31.25 | $31.26 | $31.17 | $31.22 | $30.53 | 163,226 |
2020-10-08 | $31.18 | $31.20 | $31.14 | $31.15 | $30.46 | 46,630 |
2020-10-07 | $31.02 | $31.18 | $31.02 | $31.15 | $30.46 | 47,806 |
2020-10-06 | $31.04 | $31.16 | $31.02 | $31.03 | $30.34 | 113,358 |
2020-10-05 | $30.99 | $31.10 | $30.99 | $31.07 | $30.38 | 65,999 |
2020-10-02 | $30.90 | $31.03 | $30.90 | $30.93 | $30.24 | 96,044 |
2020-10-01 | $31.00 | $31.09 | $31.00 | $31.08 | $30.39 | 75,456 |
2020-09-30 | $30.96 | $31.00 | $30.93 | $30.99 | $30.30 | 48,656 |
2020-09-29 | $30.87 | $30.99 | $30.83 | $30.86 | $30.18 | 678,089 |
2020-09-28 | $30.93 | $30.93 | $30.82 | $30.85 | $30.17 | 52,729 |
2020-09-25 | $30.80 | $30.80 | $30.61 | $30.78 | $30.10 | 53,109 |
2020-09-24 | $30.68 | $30.90 | $30.63 | $30.78 | $30.10 | 814,721 |
2020-09-23 | $30.92 | $30.93 | $30.72 | $30.75 | $30.07 | 107,639 |
2020-09-22 | $30.93 | $30.97 | $30.87 | $30.92 | $30.24 | 122,863 |
2020-09-21 | $30.97 | $30.97 | $30.82 | $30.95 | $30.26 | 57,199 |
2020-09-18 | $31.16 | $31.19 | $31.05 | $31.09 | $30.40 | 54,387 |
2020-09-17 | $31.10 | $31.18 | $31.07 | $31.14 | $30.45 | 81,688 |
2020-09-16 | $31.22 | $31.27 | $31.18 | $31.19 | $30.50 | 48,607 |
2020-09-15 | $31.28 | $31.29 | $31.16 | $31.20 | $30.51 | 47,551 |
2020-09-14 | $31.00 | $31.15 | $31.00 | $31.13 | $30.44 | 48,086 |
2020-09-11 | $31.02 | $31.06 | $30.93 | $30.93 | $30.24 | 314,883 |
2020-09-10 | $31.15 | $31.15 | $30.94 | $30.94 | $30.25 | 69,234 |
2020-09-09 | $31.02 | $31.11 | $31.01 | $31.06 | $30.37 | 54,791 |
2020-09-08 | $30.99 | $31.02 | $30.88 | $30.89 | $30.21 | 80,309 |
2020-09-04 | $31.23 | $31.32 | $30.97 | $31.14 | $30.45 | 78,636 |
2020-09-03 | $31.44 | $31.44 | $31.14 | $31.19 | $30.50 | 81,250 |
2020-09-02 | $31.44 | $31.47 | $31.31 | $31.35 | $30.66 | 798,298 |
2020-09-01 | $31.27 | $31.35 | $31.27 | $31.31 | $30.62 | 81,530 |
2020-08-31 | $31.19 | $31.30 | $31.19 | $31.25 | $30.56 | 412,043 |
2020-08-28 | $31.17 | $31.28 | $31.17 | $31.23 | $30.54 | 67,069 |
2020-08-27 | $31.22 | $31.23 | $31.14 | $31.21 | $30.52 | 40,657 |
2020-08-26 | $31.16 | $31.26 | $31.16 | $31.26 | $30.57 | 44,127 |
2020-08-25 | $31.19 | $31.19 | $31.10 | $31.15 | $30.46 | 124,035 |
2020-08-24 | $31.23 | $31.23 | $31.11 | $31.13 | $30.44 | 34,589 |
2020-08-21 | $31.11 | $31.11 | $31.05 | $31.08 | $30.39 | 31,299 |
2020-08-20 | $31.01 | $31.14 | $31.01 | $31.14 | $30.45 | 62,072 |
2020-08-19 | $31.24 | $31.26 | $31.07 | $31.09 | $30.40 | 80,950 |
2020-08-18 | $31.14 | $31.22 | $31.11 | $31.20 | $30.51 | 206,253 |
2020-08-17 | $31.11 | $31.15 | $31.09 | $31.15 | $30.46 | 52,469 |
2020-08-14 | $31.08 | $31.08 | $31.01 | $31.03 | $30.34 | 51,727 |
2020-08-13 | $31.11 | $31.14 | $31.05 | $31.08 | $30.39 | 67,150 |
2020-08-12 | $31.08 | $31.17 | $31.07 | $31.08 | $30.39 | 148,737 |
2020-08-11 | $31.06 | $31.14 | $30.96 | $30.96 | $30.27 | 74,308 |
2020-08-10 | $31.09 | $31.09 | $31.00 | $31.02 | $30.33 | 53,218 |
2020-08-07 | $31.06 | $31.09 | $30.97 | $31.00 | $30.31 | 67,214 |
2020-08-06 | $31.05 | $31.24 | $31.05 | $31.13 | $30.44 | 105,134 |
2020-08-05 | $31.06 | $31.15 | $31.06 | $31.12 | $30.43 | 89,048 |
2020-08-04 | $30.98 | $31.04 | $30.96 | $31.01 | $30.32 | 280,512 |
2020-08-03 | $30.87 | $30.99 | $30.87 | $30.99 | $30.30 | 53,064 |
2020-07-31 | $30.87 | $30.92 | $30.81 | $30.86 | $30.18 | 52,048 |
2020-07-30 | $30.97 | $30.97 | $30.84 | $30.92 | $30.24 | 115,292 |
2020-07-29 | $30.89 | $30.98 | $30.89 | $30.98 | $30.29 | 50,835 |
2020-07-28 | $30.90 | $30.91 | $30.87 | $30.87 | $30.19 | 76,120 |
2020-07-27 | $30.77 | $30.96 | $30.77 | $30.95 | $30.26 | 72,315 |
2020-07-24 | $30.78 | $30.86 | $30.76 | $30.83 | $30.14 | 82,886 |
2020-07-23 | $30.98 | $30.98 | $30.79 | $30.79 | $30.11 | 83,018 |
2020-07-22 | $30.91 | $30.95 | $30.87 | $30.91 | $30.23 | 62,650 |
2020-07-21 | $30.80 | $30.96 | $30.75 | $30.91 | $30.23 | 44,673 |
2020-07-20 | $30.72 | $30.85 | $30.71 | $30.84 | $30.16 | 82,511 |
2020-07-17 | $30.73 | $30.74 | $30.66 | $30.73 | $30.05 | 60,821 |
2020-07-16 | $30.68 | $30.71 | $30.67 | $30.68 | $30.00 | 66,576 |
2020-07-15 | $30.68 | $30.78 | $30.68 | $30.74 | $30.06 | 128,300 |
2020-07-14 | $30.62 | $30.67 | $30.56 | $30.65 | $29.97 | 43,442 |
2020-07-13 | $30.61 | $30.75 | $30.57 | $30.61 | $29.93 | 89,095 |
2020-07-10 | $30.58 | $30.63 | $30.50 | $30.61 | $29.93 | 87,000 |
2020-07-09 | $30.67 | $30.67 | $30.52 | $30.62 | $29.94 | 81,012 |
2020-07-08 | $30.54 | $30.64 | $30.54 | $30.62 | $29.94 | 110,800 |
2020-07-07 | $30.63 | $30.66 | $30.54 | $30.55 | $29.87 | 82,604 |
2020-07-06 | $30.55 | $30.67 | $30.55 | $30.67 | $29.99 | 83,814 |
2020-07-02 | $30.36 | $30.55 | $30.36 | $30.44 | $29.77 | 115,100 |
2020-07-01 | $30.33 | $30.39 | $30.22 | $30.22 | $29.55 | 448,500 |
2020-06-30 | $30.25 | $30.35 | $30.25 | $30.32 | $29.65 | 76,183 |
2020-06-29 | $30.23 | $30.33 | $30.21 | $30.27 | $29.60 | 513,741 |
2020-06-26 | $30.36 | $30.36 | $30.19 | $30.21 | $29.54 | 117,350 |
2020-06-25 | $30.29 | $30.39 | $30.28 | $30.36 | $29.69 | 145,438 |
2020-06-24 | $30.47 | $30.47 | $30.27 | $30.34 | $29.67 | 129,860 |
2020-06-23 | $30.49 | $30.54 | $30.47 | $30.47 | $29.80 | 97,033 |
2020-06-22 | $30.35 | $30.45 | $30.35 | $30.42 | $29.75 | 69,248 |
2020-06-19 | $30.34 | $30.45 | $30.21 | $30.36 | $29.69 | 118,831 |
2020-06-18 | $30.36 | $30.44 | $30.27 | $30.38 | $29.71 | 63,087 |
2020-06-17 | $30.39 | $30.47 | $30.38 | $30.39 | $29.72 | 347,704 |
2020-06-16 | $30.35 | $30.48 | $30.34 | $30.35 | $29.68 | 87,068 |
2020-06-15 | $30.12 | $30.36 | $30.03 | $30.29 | $29.62 | 48,134 |
2020-06-12 | $30.32 | $30.32 | $30.12 | $30.22 | $29.55 | 151,223 |
2020-06-11 | $30.24 | $30.29 | $30.07 | $30.10 | $29.43 | 91,834 |
2020-06-10 | $30.51 | $30.57 | $30.42 | $30.53 | $29.85 | 79,517 |
2020-06-09 | $30.40 | $30.52 | $30.40 | $30.47 | $29.80 | 1,688,834 |
2020-06-08 | $30.50 | $30.57 | $30.47 | $30.53 | $29.85 | 1,092,722 |
2020-06-05 | $30.47 | $30.57 | $30.36 | $30.48 | $29.80 | 261,739 |
2020-06-04 | $30.31 | $30.38 | $30.30 | $30.34 | $29.67 | 196,492 |
2020-06-03 | $30.27 | $30.40 | $30.27 | $30.39 | $29.72 | 174,731 |
2020-06-02 | $30.16 | $30.24 | $30.15 | $30.22 | $29.55 | 50,393 |
2020-06-01 | $29.94 | $30.11 | $29.94 | $30.09 | $29.42 | 115,191 |
2020-05-29 | $29.97 | $29.98 | $29.85 | $29.93 | $29.27 | 60,341 |
2020-05-28 | $29.93 | $30.00 | $29.87 | $29.88 | $29.22 | 87,208 |
2020-05-27 | $29.87 | $29.90 | $29.75 | $29.86 | $29.20 | 58,570 |
2020-05-26 | $29.86 | $29.90 | $29.81 | $29.81 | $29.15 | 113,459 |
2020-05-22 | $29.71 | $29.71 | $29.62 | $29.71 | $29.05 | 63,005 |
2020-05-21 | $29.75 | $29.77 | $29.67 | $29.71 | $29.05 | 90,774 |
2020-05-20 | $29.73 | $29.77 | $29.66 | $29.75 | $29.09 | 139,315 |
2020-05-19 | $29.53 | $29.64 | $29.51 | $29.57 | $28.92 | 143,869 |
2020-05-18 | $29.53 | $29.61 | $29.47 | $29.59 | $28.93 | 360,481 |
2020-05-15 | $29.30 | $29.37 | $29.29 | $29.32 | $28.67 | 538,862 |
2020-05-14 | $29.15 | $29.33 | $29.12 | $29.28 | $28.63 | 138,773 |
2020-05-13 | $29.36 | $29.42 | $29.26 | $29.31 | $28.66 | 131,157 |
2020-05-12 | $29.40 | $29.51 | $29.37 | $29.37 | $28.72 | 360,717 |
2020-05-11 | $29.43 | $29.46 | $29.37 | $29.38 | $28.73 | 482,993 |
2020-05-08 | $29.46 | $29.49 | $29.41 | $29.46 | $28.81 | 152,105 |
2020-05-07 | $29.33 | $29.36 | $29.28 | $29.34 | $28.69 | 417,045 |
2020-05-06 | $29.25 | $29.29 | $29.19 | $29.21 | $28.56 | 72,816 |
2020-05-05 | $29.27 | $29.32 | $29.22 | $29.27 | $28.62 | 1,256,539 |
2020-05-04 | $29.13 | $29.19 | $29.13 | $29.18 | $28.53 | 210,926 |
2020-05-01 | $29.21 | $29.25 | $29.13 | $29.20 | $28.55 | 137,428 |
2020-04-30 | $29.27 | $29.49 | $29.22 | $29.35 | $28.70 | 266,895 |
2020-04-29 | $29.29 | $29.50 | $29.28 | $29.50 | $28.85 | 89,300 |
2020-04-28 | $29.12 | $29.31 | $29.12 | $29.21 | $28.56 | 343,599 |
2020-04-27 | $29.21 | $29.21 | $29.12 | $29.12 | $28.47 | 157,507 |
2020-04-24 | $29.11 | $29.15 | $29.03 | $29.11 | $28.47 | 124,717 |
2020-04-23 | $29.01 | $29.23 | $28.99 | $29.06 | $28.42 | 148,070 |
2020-04-22 | $29.01 | $29.08 | $28.93 | $28.97 | $28.33 | 402,214 |
2020-04-21 | $28.92 | $29.02 | $28.80 | $28.87 | $28.23 | 683,903 |
2020-04-20 | $28.99 | $29.19 | $28.94 | $29.11 | $28.47 | 224,785 |
2020-04-17 | $29.23 | $29.23 | $29.02 | $29.22 | $28.57 | 503,084 |
2020-04-16 | $29.01 | $29.04 | $28.88 | $28.91 | $28.27 | 114,993 |
2020-04-15 | $28.75 | $28.98 | $28.75 | $28.91 | $28.27 | 93,470 |
2020-04-14 | $29.21 | $29.22 | $29.06 | $29.06 | $28.42 | 265,903 |
2020-04-13 | $28.98 | $29.05 | $28.85 | $28.96 | $28.32 | 640,624 |
2020-04-09 | $28.91 | $29.14 | $28.89 | $28.99 | $28.35 | 177,112 |
2020-04-08 | $28.68 | $28.79 | $28.61 | $28.69 | $28.05 | 183,068 |
2020-04-07 | $28.39 | $28.75 | $28.39 | $28.53 | $27.90 | 147,523 |
2020-04-06 | $28.43 | $28.53 | $28.17 | $28.42 | $27.79 | 247,843 |
2020-04-03 | $28.11 | $28.19 | $27.94 | $27.98 | $27.36 | 125,475 |
2020-04-02 | $28.07 | $28.28 | $28.07 | $28.25 | $27.62 | 167,341 |
2020-04-01 | $28.18 | $28.35 | $28.05 | $28.10 | $27.48 | 299,109 |
2020-03-31 | $28.37 | $28.57 | $28.37 | $28.47 | $27.84 | 140,679 |
2020-03-30 | $28.32 | $28.47 | $28.25 | $28.43 | $27.80 | 131,445 |
2020-03-27 | $28.16 | $28.37 | $28.10 | $28.29 | $27.66 | 143,841 |
2020-03-26 | $28.01 | $28.61 | $28.01 | $28.44 | $27.81 | 840,197 |
2020-03-25 | $27.50 | $28.12 | $27.50 | $27.97 | $27.35 | 159,821 |
2020-03-24 | $27.04 | $27.50 | $26.91 | $27.41 | $26.80 | 309,424 |
2020-03-23 | $26.89 | $27.00 | $26.59 | $26.67 | $26.08 | 252,698 |
2020-03-20 | $26.99 | $27.17 | $26.81 | $26.81 | $26.22 | 184,315 |
2020-03-19 | $26.95 | $27.07 | $26.58 | $26.68 | $26.09 | 268,903 |
2020-03-18 | $27.20 | $27.65 | $26.58 | $27.09 | $26.49 | 357,767 |
2020-03-17 | $27.80 | $27.96 | $27.46 | $27.91 | $27.29 | 199,810 |
2020-03-16 | $27.57 | $27.97 | $27.01 | $27.67 | $27.06 | 247,991 |
2020-03-13 | $28.69 | $28.70 | $28.29 | $28.57 | $27.94 | 196,339 |
2020-03-12 | $28.32 | $28.51 | $27.38 | $28.07 | $27.45 | 253,735 |
2020-03-11 | $29.55 | $29.55 | $29.10 | $29.12 | $28.47 | 263,243 |
2020-03-10 | $29.77 | $29.79 | $29.51 | $29.75 | $29.09 | 109,079 |
2020-03-09 | $29.38 | $29.72 | $29.23 | $29.45 | $28.80 | 147,501 |
2020-03-06 | $30.21 | $30.27 | $30.16 | $30.27 | $29.60 | 78,467 |
2020-03-05 | $30.36 | $30.47 | $30.33 | $30.35 | $29.68 | 92,747 |
2020-03-04 | $30.43 | $30.56 | $30.43 | $30.53 | $29.85 | 258,135 |
2020-03-03 | $30.41 | $30.61 | $30.15 | $30.37 | $29.70 | 143,907 |
2020-03-02 | $30.20 | $30.36 | $30.14 | $30.36 | $29.69 | 134,649 |
2020-02-28 | $30.01 | $30.19 | $29.95 | $30.17 | $29.50 | 173,853 |
2020-02-27 | $30.34 | $30.41 | $30.21 | $30.23 | $29.56 | 1,290,642 |
2020-02-26 | $30.52 | $30.60 | $30.47 | $30.50 | $29.82 | 141,388 |
2020-02-25 | $30.64 | $30.65 | $30.47 | $30.50 | $29.82 | 45,140 |
2020-02-24 | $30.63 | $30.66 | $30.59 | $30.59 | $29.91 | 85,876 |
2020-02-21 | $30.95 | $30.95 | $30.90 | $30.91 | $30.23 | 61,087 |
2020-02-20 | $30.96 | $31.01 | $30.91 | $30.95 | $30.26 | 69,784 |
2020-02-19 | $30.96 | $31.03 | $30.96 | $31.00 | $30.31 | 57,898 |
2020-02-18 | $30.99 | $30.99 | $30.93 | $30.96 | $30.27 | 124,980 |
2020-02-14 | $31.07 | $31.07 | $30.97 | $31.00 | $30.31 | 680,267 |
2020-02-13 | $31.01 | $31.02 | $30.97 | $30.97 | $30.28 | 216,602 |
2020-02-12 | $30.99 | $31.05 | $30.99 | $31.03 | $30.34 | 98,209 |
2020-02-11 | $31.00 | $31.03 | $30.97 | $30.99 | $30.30 | 31,846 |
2020-02-10 | $30.86 | $30.92 | $30.86 | $30.89 | $30.21 | 47,428 |
2020-02-07 | $30.87 | $30.90 | $30.85 | $30.87 | $30.19 | 52,506 |
2020-02-06 | $31.00 | $31.00 | $30.91 | $30.93 | $30.24 | 58,369 |
2020-02-05 | $30.99 | $30.99 | $30.90 | $30.94 | $30.25 | 87,356 |
2020-02-04 | $30.85 | $30.90 | $30.84 | $30.88 | $30.20 | 159,790 |
2020-02-03 | $30.64 | $30.73 | $30.64 | $30.71 | $30.03 | 97,172 |
2020-01-31 | $30.72 | $30.72 | $30.60 | $30.62 | $29.94 | 133,982 |
2020-01-30 | $30.75 | $30.78 | $30.69 | $30.78 | $30.10 | 97,048 |
2020-01-29 | $30.87 | $30.87 | $30.82 | $30.82 | $30.14 | 111,401 |
2020-01-28 | $30.81 | $30.82 | $30.74 | $30.80 | $30.12 | 47,678 |
2020-01-27 | $30.75 | $30.76 | $30.69 | $30.71 | $30.03 | 117,096 |
2020-01-24 | $30.98 | $31.01 | $30.88 | $30.91 | $30.23 | 187,922 |
2020-01-23 | $30.94 | $30.98 | $30.92 | $30.98 | $30.29 | 203,980 |
2020-01-22 | $31.01 | $31.06 | $30.99 | $30.99 | $30.30 | 148,569 |
2020-01-21 | $31.04 | $31.04 | $30.95 | $30.95 | $30.26 | 341,467 |
2020-01-17 | $31.04 | $31.09 | $31.04 | $31.05 | $30.36 | 35,463 |
2020-01-16 | $31.04 | $31.06 | $31.01 | $31.04 | $30.35 | 108,727 |
2020-01-15 | $31.04 | $31.04 | $30.98 | $30.98 | $30.29 | 220,235 |
2020-01-14 | $31.01 | $31.02 | $30.95 | $31.02 | $30.33 | 75,339 |
2020-01-13 | $30.93 | $31.02 | $30.93 | $30.99 | $30.30 | 95,636 |
2020-01-10 | $30.91 | $30.98 | $30.91 | $30.92 | $30.24 | 108,881 |
2020-01-09 | $30.95 | $30.95 | $30.92 | $30.94 | $30.25 | 95,234 |
2020-01-08 | $30.88 | $30.92 | $30.83 | $30.88 | $30.20 | 48,974 |
2020-01-07 | $30.83 | $30.89 | $30.83 | $30.87 | $30.19 | 222,690 |
2020-01-06 | $30.87 | $30.88 | $30.80 | $30.88 | $30.20 | 283,472 |
2020-01-03 | $30.90 | $30.92 | $30.85 | $30.85 | $30.17 | 101,977 |
2020-01-02 | $30.88 | $30.98 | $30.88 | $30.97 | $30.28 | 194,253 |
2019-12-31 | $30.75 | $30.85 | $30.75 | $30.80 | $30.12 | 93,710 |
2019-12-30 | $30.83 | $31.05 | $30.79 | $30.80 | $30.12 | 112,739 |
2019-12-27 | $31.41 | $31.54 | $31.41 | $31.44 | $30.17 | 238,547 |
2019-12-26 | $32.01 | $32.01 | $31.34 | $31.41 | $30.14 | 38,291 |
2019-12-24 | $31.40 | $31.40 | $31.31 | $31.35 | $30.08 | 44,446 |
2019-12-23 | $31.32 | $31.35 | $31.30 | $31.34 | $30.07 | 109,079 |
2019-12-20 | $31.33 | $31.35 | $31.16 | $31.33 | $30.06 | 97,320 |
2019-12-19 | $31.30 | $31.33 | $31.26 | $31.31 | $30.04 | 344,469 |
2019-12-18 | $31.28 | $31.49 | $31.24 | $31.26 | $29.99 | 58,158 |
2019-12-17 | $31.29 | $31.30 | $31.25 | $31.29 | $30.02 | 89,820 |
2019-12-16 | $31.23 | $31.30 | $31.23 | $31.28 | $30.01 | 347,419 |
2019-12-13 | $31.19 | $31.20 | $31.15 | $31.19 | $29.93 | 34,705 |
2019-12-12 | $31.05 | $31.16 | $31.05 | $31.15 | $29.89 | 472,425 |
2019-12-11 | $31.01 | $31.07 | $30.99 | $31.03 | $29.77 | 63,745 |
2019-12-10 | $30.98 | $31.00 | $30.96 | $31.00 | $29.75 | 59,881 |
2019-12-09 | $31.00 | $31.02 | $30.95 | $30.95 | $29.70 | 65,489 |
2019-12-06 | $30.96 | $31.02 | $30.96 | $31.00 | $29.75 | 69,129 |
2019-12-05 | $30.94 | $30.94 | $30.89 | $30.93 | $29.68 | 55,888 |
2019-12-04 | $30.86 | $30.92 | $30.86 | $30.90 | $29.65 | 68,258 |
2019-12-03 | $30.78 | $30.84 | $30.72 | $30.84 | $29.59 | 75,269 |
2019-12-02 | $30.84 | $30.85 | $30.78 | $30.80 | $29.55 | 34,636 |
2019-11-29 | $30.94 | $30.94 | $30.86 | $30.86 | $29.61 | 28,284 |
2019-11-27 | $30.96 | $30.97 | $30.92 | $30.95 | $29.70 | 53,783 |
2019-11-26 | $30.93 | $30.93 | $30.89 | $30.92 | $29.67 | 128,896 |
2019-11-25 | $30.87 | $30.94 | $30.87 | $30.94 | $29.69 | 46,972 |
2019-11-22 | $30.83 | $30.84 | $30.80 | $30.84 | $29.59 | 197,402 |
2019-11-21 | $30.83 | $30.83 | $30.77 | $30.81 | $29.56 | 112,375 |
2019-11-20 | $30.86 | $30.88 | $30.79 | $30.81 | $29.56 | 88,834 |
2019-11-19 | $30.89 | $30.89 | $30.85 | $30.87 | $29.62 | 28,938 |
2019-11-18 | $30.86 | $30.88 | $30.83 | $30.87 | $29.62 | 75,289 |
2019-11-15 | $30.78 | $30.87 | $30.78 | $30.84 | $29.59 | 65,133 |
2019-11-14 | $30.80 | $30.81 | $30.77 | $30.78 | $29.53 | 36,718 |
2019-11-13 | $30.75 | $30.82 | $30.75 | $30.79 | $29.54 | 42,555 |
2019-11-12 | $30.83 | $30.86 | $30.81 | $30.82 | $29.57 | 55,219 |
2019-11-11 | $30.80 | $30.87 | $30.80 | $30.87 | $29.62 | 151,673 |
2019-11-08 | $30.89 | $30.89 | $30.85 | $30.86 | $29.61 | 34,395 |
2019-11-07 | $30.90 | $30.93 | $30.88 | $30.88 | $29.63 | 43,016 |
2019-11-06 | $30.89 | $30.89 | $30.84 | $30.86 | $29.61 | 52,392 |
2019-11-05 | $30.90 | $30.90 | $30.85 | $30.87 | $29.62 | 56,777 |
2019-11-04 | $30.85 | $30.90 | $30.85 | $30.87 | $29.62 | 182,006 |
2019-11-01 | $30.76 | $30.84 | $30.76 | $30.84 | $29.59 | 52,405 |
2019-10-31 | $30.71 | $30.75 | $30.68 | $30.71 | $29.47 | 51,957 |
2019-10-30 | $30.72 | $30.73 | $30.66 | $30.72 | $29.48 | 65,387 |
2019-10-29 | $30.71 | $30.72 | $30.69 | $30.70 | $29.46 | 114,377 |
2019-10-28 | $30.74 | $30.75 | $30.73 | $30.74 | $29.50 | 28,690 |
2019-10-25 | $30.70 | $30.72 | $30.67 | $30.71 | $29.47 | 34,020 |
2019-10-24 | $30.66 | $30.72 | $30.66 | $30.69 | $29.45 | 51,014 |
2019-10-23 | $30.66 | $30.66 | $30.64 | $30.66 | $29.42 | 31,152 |
2019-10-22 | $30.63 | $30.67 | $30.62 | $30.62 | $29.38 | 52,166 |
2019-10-21 | $30.65 | $30.66 | $30.63 | $30.64 | $29.40 | 83,902 |
2019-10-18 | $30.64 | $30.65 | $30.58 | $30.61 | $29.37 | 21,561 |
2019-10-17 | $30.66 | $30.66 | $30.60 | $30.64 | $29.40 | 64,886 |
2019-10-16 | $30.52 | $30.59 | $30.52 | $30.58 | $29.34 | 30,934 |
2019-10-15 | $30.50 | $30.60 | $30.50 | $30.60 | $29.36 | 61,663 |
2019-10-14 | $30.49 | $30.54 | $30.49 | $30.50 | $29.27 | 27,530 |
2019-10-11 | $30.53 | $30.58 | $30.53 | $30.56 | $29.32 | 33,439 |
2019-10-10 | $30.43 | $30.46 | $30.40 | $30.42 | $29.19 | 125,851 |
2019-10-09 | $30.39 | $30.42 | $30.39 | $30.41 | $29.18 | 41,083 |
2019-10-08 | $30.32 | $30.38 | $30.32 | $30.35 | $29.12 | 69,933 |
2019-10-07 | $30.44 | $30.45 | $30.40 | $30.41 | $29.18 | 64,661 |
2019-10-04 | $30.37 | $30.47 | $30.37 | $30.45 | $29.22 | 30,597 |
2019-10-03 | $30.33 | $30.39 | $30.31 | $30.38 | $29.15 | 70,075 |
2019-10-02 | $30.37 | $30.37 | $30.28 | $30.29 | $29.06 | 53,846 |
2019-10-01 | $30.43 | $30.44 | $30.37 | $30.37 | $29.14 | 40,919 |
2019-09-30 | $30.40 | $30.44 | $30.40 | $30.42 | $29.19 | 30,452 |
2019-09-27 | $30.50 | $30.50 | $30.38 | $30.38 | $29.15 | 25,028 |
2019-09-26 | $30.52 | $30.52 | $30.46 | $30.46 | $29.23 | 55,925 |
2019-09-25 | $30.47 | $30.49 | $30.44 | $30.45 | $29.22 | 39,976 |
2019-09-24 | $30.56 | $30.56 | $30.50 | $30.50 | $29.27 | 62,804 |
2019-09-23 | $30.49 | $30.56 | $30.49 | $30.53 | $29.29 | 137,951 |
2019-09-20 | $30.51 | $30.59 | $30.51 | $30.57 | $29.33 | 85,971 |
2019-09-19 | $30.52 | $30.58 | $30.52 | $30.52 | $29.28 | 104,694 |
2019-09-18 | $30.49 | $30.54 | $30.46 | $30.54 | $29.30 | 42,036 |
2019-09-17 | $30.45 | $30.52 | $30.45 | $30.52 | $29.28 | 48,857 |
2019-09-16 | $30.48 | $30.52 | $30.48 | $30.49 | $29.26 | 39,832 |
2019-09-13 | $30.54 | $30.57 | $30.52 | $30.52 | $29.28 | 41,218 |
2019-09-12 | $30.51 | $30.59 | $30.51 | $30.51 | $29.28 | 45,113 |
2019-09-11 | $30.45 | $30.48 | $30.45 | $30.48 | $29.25 | 28,778 |
2019-09-10 | $30.44 | $30.46 | $30.40 | $30.40 | $29.17 | 42,364 |
2019-09-09 | $30.44 | $30.49 | $30.43 | $30.44 | $29.21 | 58,247 |
2019-09-06 | $30.42 | $30.47 | $30.42 | $30.44 | $29.21 | 54,287 |
2019-09-05 | $30.42 | $30.47 | $30.42 | $30.43 | $29.20 | 109,836 |
2019-09-04 | $30.34 | $30.41 | $30.34 | $30.41 | $29.18 | 53,323 |
2019-09-03 | $30.25 | $30.30 | $30.25 | $30.29 | $29.06 | 48,638 |
2019-08-30 | $30.29 | $30.32 | $30.27 | $30.29 | $29.06 | 31,545 |
2019-08-29 | $30.26 | $30.31 | $30.26 | $30.27 | $29.05 | 65,272 |
2019-08-28 | $30.20 | $30.26 | $30.20 | $30.26 | $29.04 | 64,965 |
2019-08-27 | $30.22 | $30.26 | $30.22 | $30.24 | $29.02 | 66,717 |
2019-08-26 | $30.21 | $30.24 | $30.20 | $30.20 | $28.98 | 55,417 |
2019-08-23 | $30.17 | $30.26 | $30.15 | $30.15 | $28.93 | 174,386 |
2019-08-22 | $30.28 | $30.28 | $30.20 | $30.24 | $29.02 | 77,307 |
2019-08-21 | $30.30 | $30.30 | $30.25 | $30.26 | $29.04 | 52,153 |
2019-08-20 | $30.20 | $30.22 | $30.19 | $30.19 | $28.97 | 73,587 |
2019-08-19 | $30.23 | $30.23 | $30.18 | $30.19 | $28.97 | 48,793 |
2019-08-16 | $30.16 | $30.17 | $30.11 | $30.15 | $28.93 | 52,514 |
2019-08-15 | $30.08 | $30.09 | $30.04 | $30.08 | $28.86 | 80,111 |
2019-08-14 | $30.08 | $30.09 | $30.03 | $30.03 | $28.81 | 50,889 |
2019-08-13 | $30.14 | $30.22 | $30.12 | $30.20 | $28.98 | 74,320 |
2019-08-12 | $30.16 | $30.19 | $30.12 | $30.12 | $28.90 | 50,671 |
2019-08-09 | $30.25 | $30.25 | $30.17 | $30.18 | $28.96 | 40,215 |
2019-08-08 | $30.24 | $30.26 | $30.20 | $30.26 | $29.04 | 48,630 |
2019-08-07 | $30.12 | $30.21 | $30.12 | $30.20 | $28.98 | 58,562 |
2019-08-06 | $30.15 | $30.18 | $30.09 | $30.13 | $28.91 | 212,151 |
2019-08-05 | $30.12 | $30.13 | $30.03 | $30.05 | $28.83 | 135,056 |
2019-08-02 | $30.28 | $30.28 | $30.23 | $30.25 | $29.03 | 64,877 |
2019-08-01 | $30.36 | $30.44 | $30.31 | $30.32 | $29.09 | 63,280 |
2019-07-31 | $30.44 | $30.44 | $30.28 | $30.38 | $29.15 | 120,186 |
2019-07-30 | $30.44 | $30.44 | $30.39 | $30.40 | $29.17 | 54,374 |
2019-07-29 | $30.49 | $30.49 | $30.46 | $30.47 | $29.24 | 111,174 |
2019-07-26 | $30.48 | $30.53 | $30.47 | $30.48 | $29.25 | 54,886 |
2019-07-25 | $30.52 | $30.52 | $30.46 | $30.48 | $29.25 | 108,540 |
2019-07-24 | $30.50 | $30.55 | $30.50 | $30.53 | $29.29 | 139,038 |
2019-07-23 | $30.50 | $30.52 | $30.49 | $30.52 | $29.28 | 42,824 |
2019-07-22 | $30.47 | $30.49 | $30.47 | $30.47 | $29.24 | 92,725 |
2019-07-19 | $30.46 | $30.51 | $30.45 | $30.45 | $29.22 | 208,304 |
2019-07-18 | $30.44 | $30.49 | $30.40 | $30.49 | $29.26 | 62,807 |
2019-07-17 | $30.48 | $30.48 | $30.43 | $30.44 | $29.21 | 63,428 |
2019-07-16 | $30.47 | $30.47 | $30.42 | $30.43 | $29.20 | 133,870 |
2019-07-15 | $30.48 | $30.48 | $30.45 | $30.46 | $29.23 | 27,169 |
2019-07-12 | $30.42 | $30.45 | $30.41 | $30.43 | $29.20 | 50,160 |
2019-07-11 | $30.43 | $30.45 | $30.40 | $30.41 | $29.18 | 62,816 |
2019-07-10 | $30.45 | $30.46 | $30.42 | $30.43 | $29.20 | 90,350 |
2019-07-09 | $30.42 | $30.42 | $30.37 | $30.41 | $29.18 | 111,600 |
2019-07-08 | $30.49 | $30.49 | $30.41 | $30.43 | $29.20 | 45,110 |
2019-07-05 | $30.50 | $30.50 | $30.43 | $30.49 | $29.26 | 57,502 |
2019-07-03 | $30.54 | $30.58 | $30.52 | $30.58 | $29.34 | 61,865 |
2019-07-02 | $30.52 | $30.54 | $30.51 | $30.53 | $29.29 | 55,097 |
2019-07-01 | $30.55 | $30.56 | $30.51 | $30.53 | $29.29 | 75,539 |
2019-06-28 | $30.41 | $30.45 | $30.41 | $30.42 | $29.19 | 60,349 |
2019-06-27 | $30.37 | $30.41 | $30.37 | $30.40 | $29.17 | 55,292 |
2019-06-26 | $30.33 | $30.36 | $30.32 | $30.32 | $29.09 | 106,657 |
2019-06-25 | $30.41 | $30.41 | $30.32 | $30.33 | $29.10 | 54,962 |
2019-06-24 | $30.37 | $30.39 | $30.35 | $30.38 | $29.15 | 587,872 |
2019-06-21 | $30.36 | $30.38 | $30.34 | $30.35 | $29.12 | 606,060 |
2019-06-20 | $30.40 | $30.46 | $30.38 | $30.40 | $29.17 | 1,463,708 |
2019-06-19 | $30.26 | $30.32 | $30.23 | $30.32 | $29.09 | 44,184 |
2019-06-18 | $30.13 | $30.24 | $30.13 | $30.23 | $29.01 | 70,138 |
2019-06-17 | $30.06 | $30.11 | $30.06 | $30.08 | $28.86 | 1,091,157 |
2019-06-14 | $30.10 | $30.11 | $30.06 | $30.08 | $28.86 | 116,786 |
2019-06-13 | $30.13 | $30.15 | $30.11 | $30.13 | $28.91 | 88,494 |
2019-06-12 | $30.13 | $30.15 | $30.10 | $30.10 | $28.88 | 65,254 |
2019-06-11 | $30.19 | $30.23 | $30.15 | $30.18 | $28.96 | 66,206 |
2019-06-10 | $30.10 | $30.16 | $30.10 | $30.14 | $28.92 | 46,732 |
2019-06-07 | $30.04 | $30.13 | $30.04 | $30.10 | $28.88 | 62,529 |
2019-06-06 | $30.00 | $30.00 | $29.97 | $30.00 | $28.79 | 71,027 |
2019-06-05 | $30.01 | $30.01 | $29.95 | $29.97 | $28.76 | 103,349 |
2019-06-04 | $29.96 | $30.01 | $29.92 | $30.01 | $28.80 | 40,232 |
2019-06-03 | $29.88 | $29.90 | $29.86 | $29.88 | $28.67 | 110,138 |
2019-05-31 | $29.84 | $29.88 | $29.84 | $29.88 | $28.67 | 46,786 |
2019-05-30 | $29.89 | $29.93 | $29.89 | $29.90 | $28.69 | 142,387 |
2019-05-29 | $29.86 | $29.90 | $29.85 | $29.87 | $28.66 | 149,617 |
2019-05-28 | $29.92 | $29.95 | $29.90 | $29.90 | $28.69 | 58,981 |
2019-05-24 | $29.95 | $29.95 | $29.90 | $29.90 | $28.69 | 88,162 |
2019-05-23 | $29.87 | $29.90 | $29.84 | $29.89 | $28.68 | 395,956 |
2019-05-22 | $29.94 | $29.98 | $29.93 | $29.93 | $28.72 | 75,694 |
2019-05-21 | $29.97 | $29.99 | $29.94 | $29.96 | $28.75 | 48,033 |
2019-05-20 | $29.91 | $29.94 | $29.89 | $29.92 | $28.71 | 551,281 |
2019-05-17 | $29.96 | $30.01 | $29.95 | $29.96 | $28.75 | 48,295 |
2019-05-16 | $30.06 | $30.09 | $30.03 | $30.03 | $28.81 | 102,268 |
2019-05-15 | $29.97 | $30.04 | $29.96 | $30.04 | $28.82 | 73,990 |
2019-05-14 | $29.91 | $30.01 | $29.91 | $30.00 | $28.79 | 78,433 |
2019-05-13 | $29.98 | $29.98 | $29.86 | $29.87 | $28.66 | 276,387 |
2019-05-10 | $29.99 | $30.08 | $29.99 | $30.08 | $28.86 | 105,559 |
2019-05-09 | $30.06 | $30.06 | $29.96 | $30.02 | $28.81 | 140,626 |
2019-05-08 | $30.15 | $30.15 | $30.08 | $30.08 | $28.86 | 251,835 |
2019-05-07 | $30.19 | $30.20 | $30.09 | $30.12 | $28.90 | 61,558 |
2019-05-06 | $30.18 | $30.26 | $30.14 | $30.26 | $29.04 | 168,795 |
2019-05-03 | $30.27 | $30.33 | $30.27 | $30.33 | $29.10 | 74,812 |
2019-05-02 | $30.22 | $30.26 | $30.19 | $30.21 | $28.99 | 202,860 |
2019-05-01 | $30.29 | $30.33 | $30.22 | $30.22 | $29.00 | 137,881 |
2019-04-30 | $30.27 | $30.30 | $30.25 | $30.27 | $29.05 | 56,911 |
2019-04-29 | $30.30 | $30.30 | $30.26 | $30.30 | $29.07 | 62,382 |
2019-04-26 | $30.25 | $30.29 | $30.24 | $30.26 | $29.04 | 112,571 |
2019-04-25 | $30.26 | $30.26 | $30.21 | $30.24 | $29.02 | 100,211 |
2019-04-24 | $30.28 | $30.29 | $30.24 | $30.27 | $29.05 | 246,896 |
2019-04-23 | $30.29 | $30.33 | $30.28 | $30.32 | $29.09 | 103,484 |
2019-04-22 | $30.28 | $30.29 | $30.25 | $30.27 | $29.05 | 69,767 |
2019-04-18 | $30.28 | $30.30 | $30.25 | $30.27 | $29.05 | 107,031 |
2019-04-17 | $30.30 | $30.30 | $30.27 | $30.29 | $29.06 | 97,669 |
2019-04-16 | $30.31 | $30.31 | $30.27 | $30.28 | $29.05 | 167,937 |
2019-04-15 | $30.29 | $30.30 | $30.24 | $30.29 | $29.06 | 136,399 |
2019-04-12 | $30.26 | $30.29 | $30.26 | $30.26 | $29.04 | 61,772 |
2019-04-11 | $30.26 | $30.26 | $30.22 | $30.23 | $29.01 | 49,813 |
2019-04-10 | $30.22 | $30.27 | $30.21 | $30.26 | $29.04 | 97,880 |
2019-04-09 | $30.21 | $30.25 | $30.21 | $30.21 | $28.99 | 71,607 |
2019-04-08 | $30.26 | $30.27 | $30.23 | $30.27 | $29.05 | 59,780 |
2019-04-05 | $30.22 | $30.26 | $30.22 | $30.24 | $29.02 | 326,904 |
2019-04-04 | $30.18 | $30.22 | $30.17 | $30.21 | $28.99 | 72,715 |
2019-04-03 | $30.16 | $30.23 | $30.16 | $30.18 | $28.96 | 57,370 |
2019-04-02 | $30.17 | $30.17 | $30.11 | $30.14 | $28.92 | 57,383 |
2019-04-01 | $30.09 | $30.16 | $30.09 | $30.13 | $28.91 | 156,740 |
2019-03-29 | $30.06 | $30.07 | $30.04 | $30.07 | $28.85 | 122,700 |
2019-03-28 | $30.02 | $30.04 | $29.98 | $30.03 | $28.81 | 176,036 |
2019-03-27 | $30.03 | $30.05 | $29.98 | $30.03 | $28.81 | 218,318 |
2019-03-26 | $30.05 | $30.07 | $30.01 | $30.02 | $28.81 | 70,215 |
2019-03-25 | $29.97 | $30.01 | $29.95 | $29.99 | $28.78 | 128,046 |
2019-03-22 | $30.04 | $30.08 | $29.97 | $29.97 | $28.76 | 97,117 |
2019-03-21 | $30.08 | $30.15 | $30.08 | $30.14 | $28.92 | 168,495 |
2019-03-20 | $30.08 | $30.16 | $30.04 | $30.14 | $28.92 | 153,845 |
2019-03-19 | $30.10 | $30.11 | $30.06 | $30.07 | $28.85 | 104,405 |
2019-03-18 | $30.02 | $30.07 | $30.02 | $30.07 | $28.85 | 256,035 |
2019-03-15 | $29.98 | $30.04 | $29.98 | $30.02 | $28.81 | 149,131 |
2019-03-14 | $29.98 | $29.98 | $29.95 | $29.96 | $28.75 | 84,720 |
2019-03-13 | $29.98 | $30.00 | $29.95 | $29.98 | $28.77 | 134,884 |
2019-03-12 | $29.92 | $29.96 | $29.92 | $29.93 | $28.72 | 77,361 |
2019-03-11 | $29.86 | $29.92 | $29.86 | $29.90 | $28.69 | 843,830 |
2019-03-08 | $29.81 | $29.82 | $29.79 | $29.82 | $28.61 | 113,837 |
2019-03-07 | $29.93 | $29.93 | $29.84 | $29.85 | $28.64 | 193,402 |
2019-03-06 | $29.98 | $29.99 | $29.93 | $29.94 | $28.73 | 55,972 |
2019-03-05 | $29.96 | $29.99 | $29.95 | $29.98 | $28.77 | 117,919 |
2019-03-04 | $29.98 | $29.98 | $29.91 | $29.95 | $28.74 | 91,486 |
2019-03-01 | $29.98 | $29.98 | $29.94 | $29.97 | $28.76 | 96,809 |
2019-02-28 | $29.96 | $29.97 | $29.92 | $29.94 | $28.73 | 169,215 |
2019-02-27 | $29.99 | $30.00 | $29.93 | $29.96 | $28.75 | 131,448 |
2019-02-26 | $29.95 | $30.01 | $29.95 | $30.00 | $28.79 | 74,158 |
2019-02-25 | $29.97 | $30.00 | $29.95 | $29.95 | $28.74 | 117,914 |
2019-02-22 | $29.89 | $29.95 | $29.89 | $29.95 | $28.74 | 229,671 |
2019-02-21 | $29.90 | $29.90 | $29.83 | $29.85 | $28.64 | 503,049 |
2019-02-20 | $29.87 | $29.90 | $29.85 | $29.87 | $28.66 | 975,854 |
2019-02-19 | $29.81 | $29.86 | $29.81 | $29.85 | $28.64 | 218,651 |
2019-02-15 | $29.76 | $29.83 | $29.76 | $29.81 | $28.60 | 197,000 |
2019-02-14 | $29.72 | $29.76 | $29.71 | $29.75 | $28.55 | 770,888 |
2019-02-13 | $29.74 | $29.75 | $29.71 | $29.71 | $28.51 | 90,118 |
2019-02-12 | $29.71 | $29.76 | $29.71 | $29.72 | $28.52 | 174,827 |
2019-02-11 | $29.65 | $29.68 | $29.63 | $29.63 | $28.43 | 447,126 |
2019-02-08 | $29.66 | $29.69 | $29.63 | $29.66 | $28.46 | 197,788 |
2019-02-07 | $29.70 | $29.73 | $29.64 | $29.67 | $28.47 | 244,355 |
2019-02-06 | $29.77 | $29.78 | $29.73 | $29.76 | $28.56 | 347,435 |
2019-02-05 | $29.70 | $29.81 | $29.70 | $29.79 | $28.58 | 6,007,775 |
2019-02-04 | $29.65 | $29.72 | $29.65 | $29.71 | $28.51 | 486,111 |
2019-02-01 | $29.69 | $29.71 | $29.64 | $29.69 | $28.49 | 294,041 |
2019-01-31 | $29.67 | $29.74 | $29.66 | $29.68 | $28.48 | 303,549 |
2019-01-30 | $29.53 | $29.65 | $29.52 | $29.64 | $28.44 | 320,305 |
2019-01-29 | $29.52 | $29.54 | $29.50 | $29.51 | $28.32 | 802,690 |
2019-01-28 | $29.47 | $29.50 | $29.44 | $29.48 | $28.29 | 969,335 |
2019-01-25 | $29.56 | $29.58 | $29.51 | $29.56 | $28.36 | 254,561 |
2019-01-24 | $29.44 | $29.48 | $29.43 | $29.48 | $28.29 | 122,966 |
2019-01-23 | $29.43 | $29.46 | $29.36 | $29.40 | $28.21 | 272,445 |
2019-01-22 | $29.37 | $29.45 | $29.35 | $29.37 | $28.18 | 205,444 |
2019-01-18 | $29.35 | $29.50 | $29.35 | $29.47 | $28.28 | 219,454 |
2019-01-17 | $29.34 | $29.43 | $29.32 | $29.40 | $28.21 | 246,707 |
2019-01-16 | $29.33 | $29.39 | $29.33 | $29.36 | $28.17 | 169,689 |
2019-01-15 | $29.28 | $29.35 | $29.27 | $29.31 | $28.12 | 180,477 |
2019-01-14 | $29.29 | $29.32 | $29.24 | $29.25 | $28.07 | 261,930 |
2019-01-11 | $29.28 | $29.33 | $29.28 | $29.32 | $28.13 | 424,341 |
2019-01-10 | $29.30 | $29.36 | $29.28 | $29.34 | $28.15 | 179,050 |
2019-01-09 | $29.28 | $29.37 | $29.28 | $29.34 | $28.15 | 138,249 |
2019-01-08 | $29.19 | $29.26 | $29.19 | $29.24 | $28.06 | 101,319 |
2019-01-07 | $29.01 | $29.25 | $29.01 | $29.19 | $28.01 | 213,405 |
2019-01-04 | $28.96 | $29.20 | $28.96 | $29.13 | $27.95 | 130,624 |
2019-01-03 | $28.92 | $28.96 | $28.83 | $28.88 | $27.71 | 349,172 |
2019-01-02 | $28.81 | $28.99 | $28.81 | $28.91 | $27.74 | 418,741 |
2018-12-31 | $28.97 | $29.00 | $28.77 | $28.88 | $27.71 | 943,301 |
2018-12-28 | $28.88 | $29.01 | $28.82 | $28.94 | $27.77 | 934,487 |
2018-12-27 | $28.88 | $28.89 | $28.73 | $28.81 | $27.64 | 990,345 |
2018-12-26 | $29.18 | $29.40 | $29.14 | $29.40 | $27.68 | 612,669 |
2018-12-24 | $29.21 | $29.28 | $29.16 | $29.19 | $27.49 | 241,685 |
2018-12-21 | $29.35 | $29.41 | $29.25 | $29.27 | $27.56 | 2,101,663 |
2018-12-20 | $29.40 | $29.46 | $29.27 | $29.36 | $27.65 | 1,466,799 |
2018-12-19 | $29.60 | $29.62 | $29.39 | $29.44 | $27.72 | 456,693 |
2018-12-18 | $29.58 | $29.62 | $29.52 | $29.57 | $27.84 | 529,835 |
2018-12-17 | $29.76 | $29.76 | $29.53 | $29.58 | $27.85 | 486,919 |
2018-12-14 | $29.76 | $30.75 | $29.65 | $29.65 | $27.92 | 220,146 |
2018-12-13 | $29.80 | $29.81 | $29.74 | $29.74 | $28.00 | 197,982 |
2018-12-12 | $29.74 | $29.83 | $29.74 | $29.76 | $28.02 | 210,133 |
2018-12-11 | $29.78 | $29.78 | $29.62 | $29.70 | $27.97 | 768,446 |
2018-12-10 | $29.65 | $29.71 | $29.57 | $29.67 | $27.94 | 611,676 |
2018-12-07 | $29.81 | $29.88 | $29.69 | $29.70 | $27.97 | 316,598 |
2018-12-06 | $29.82 | $29.84 | $29.67 | $29.82 | $28.08 | 247,429 |
2018-12-04 | $30.12 | $30.12 | $29.89 | $29.91 | $28.16 | 639,495 |
2018-12-03 | $30.14 | $30.17 | $30.07 | $30.12 | $28.36 | 270,355 |
2018-11-30 | $29.98 | $29.98 | $29.92 | $29.95 | $28.20 | 344,224 |
2018-11-29 | $29.94 | $30.00 | $29.92 | $29.97 | $28.22 | 357,303 |
2018-11-28 | $29.90 | $30.00 | $29.81 | $29.98 | $28.23 | 121,397 |
2018-11-27 | $29.81 | $29.85 | $29.76 | $29.83 | $28.09 | 891,268 |
2018-11-26 | $29.78 | $29.87 | $29.78 | $29.84 | $28.10 | 86,012 |
2018-11-23 | $29.77 | $29.79 | $29.69 | $29.71 | $27.97 | 35,161 |
2018-11-21 | $29.77 | $29.85 | $29.75 | $29.80 | $28.06 | 92,054 |
2018-11-20 | $29.69 | $29.78 | $29.69 | $29.72 | $27.98 | 114,115 |
2018-11-19 | $29.86 | $29.92 | $29.79 | $29.79 | $28.05 | 138,868 |
2018-11-16 | $29.86 | $29.96 | $29.86 | $29.92 | $28.17 | 163,314 |
2018-11-15 | $29.87 | $29.98 | $29.80 | $29.92 | $28.17 | 192,687 |
2018-11-14 | $29.91 | $29.97 | $29.83 | $29.90 | $28.15 | 177,656 |
2018-11-13 | $29.85 | $29.96 | $29.80 | $29.89 | $28.14 | 269,840 |
2018-11-12 | $29.98 | $29.98 | $29.83 | $29.83 | $28.09 | 122,775 |
2018-11-09 | $30.00 | $30.06 | $29.94 | $29.97 | $28.22 | 64,434 |
2018-11-08 | $30.12 | $30.15 | $30.05 | $30.10 | $28.34 | 146,094 |
2018-11-07 | $30.13 | $30.17 | $30.06 | $30.15 | $28.39 | 275,596 |
2018-11-06 | $30.03 | $30.04 | $29.63 | $30.03 | $28.28 | 101,696 |
2018-11-05 | $30.10 | $30.10 | $29.11 | $30.02 | $28.27 | 121,327 |
2018-11-02 | $30.06 | $30.15 | $29.98 | $30.02 | $28.27 | 93,866 |
2018-11-01 | $29.91 | $30.06 | $29.90 | $30.02 | $28.27 | 239,850 |
2018-10-31 | $29.82 | $29.92 | $29.82 | $29.87 | $28.13 | 149,460 |
2018-10-30 | $29.63 | $29.75 | $29.63 | $29.74 | $28.00 | 108,184 |
2018-10-29 | $29.80 | $29.83 | $29.51 | $29.66 | $27.93 | 127,729 |
2018-10-26 | $29.54 | $29.81 | $29.54 | $29.69 | $27.96 | 123,612 |
2018-10-25 | $29.75 | $29.84 | $29.75 | $29.78 | $28.04 | 413,814 |
2018-10-24 | $29.93 | $29.93 | $29.26 | $29.72 | $27.98 | 127,616 |
2018-10-23 | $29.89 | $29.97 | $29.02 | $29.91 | $28.16 | 197,836 |
2018-10-22 | $30.03 | $30.58 | $29.99 | $30.04 | $28.29 | 70,600 |
2018-10-19 | $30.05 | $30.12 | $30.00 | $30.03 | $28.28 | 51,397 |
2018-10-18 | $30.16 | $30.16 | $30.00 | $30.00 | $28.25 | 95,880 |
2018-10-17 | $30.21 | $30.23 | $30.16 | $30.20 | $28.44 | 111,356 |
2018-10-16 | $30.13 | $30.26 | $30.07 | $30.25 | $28.48 | 170,904 |
2018-10-15 | $30.03 | $30.22 | $30.00 | $30.04 | $28.29 | 154,574 |
2018-10-12 | $30.05 | $30.12 | $29.95 | $30.02 | $28.27 | 344,389 |
2018-10-11 | $30.00 | $30.07 | $29.95 | $29.97 | $28.22 | 184,387 |
2018-10-10 | $30.25 | $30.25 | $30.02 | $30.02 | $28.27 | 151,951 |
2018-10-09 | $30.29 | $30.34 | $30.26 | $30.30 | $28.53 | 90,571 |
2018-10-08 | $30.36 | $30.43 | $30.26 | $30.32 | $28.55 | 62,193 |
2018-10-05 | $30.46 | $30.47 | $30.34 | $30.38 | $28.61 | 87,224 |
2018-10-04 | $30.61 | $30.61 | $30.44 | $30.47 | $28.69 | 77,910 |
2018-10-03 | $30.74 | $30.74 | $30.61 | $30.64 | $28.85 | 85,667 |
2018-10-02 | $30.69 | $30.72 | $30.64 | $30.68 | $28.89 | 274,792 |
2018-10-01 | $30.74 | $30.78 | $30.69 | $30.69 | $28.90 | 92,483 |
2018-09-28 | $30.70 | $30.76 | $30.70 | $30.72 | $28.93 | 147,672 |
2018-09-27 | $30.75 | $30.78 | $30.71 | $30.71 | $28.92 | 155,055 |
2018-09-26 | $30.74 | $30.81 | $30.71 | $30.74 | $28.94 | 79,536 |
2018-09-25 | $30.72 | $30.76 | $30.70 | $30.73 | $28.94 | 83,150 |
2018-09-24 | $30.67 | $30.72 | $30.61 | $30.67 | $28.88 | 156,234 |
2018-09-21 | $30.77 | $30.78 | $30.72 | $30.76 | $28.96 | 386,171 |
2018-09-20 | $30.70 | $30.75 | $30.69 | $30.75 | $28.95 | 215,954 |
2018-09-19 | $30.62 | $30.68 | $30.62 | $30.63 | $28.84 | 79,265 |
2018-09-18 | $30.62 | $30.65 | $30.60 | $30.65 | $28.86 | 219,648 |
2018-09-17 | $30.62 | $30.81 | $30.55 | $30.58 | $28.79 | 85,432 |
2018-09-14 | $30.64 | $30.66 | $30.59 | $30.63 | $28.84 | 137,516 |
2018-09-13 | $30.60 | $30.73 | $30.58 | $30.58 | $28.79 | 108,319 |
2018-09-12 | $30.51 | $30.55 | $30.45 | $30.54 | $28.76 | 87,727 |
2018-09-11 | $30.47 | $30.52 | $30.40 | $30.51 | $28.73 | 530,712 |
2018-09-10 | $30.52 | $30.53 | $30.47 | $30.47 | $28.69 | 557,691 |
2018-09-07 | $30.50 | $30.53 | $30.45 | $30.47 | $28.69 | 121,691 |
2018-09-06 | $30.59 | $30.61 | $30.50 | $30.54 | $28.76 | 109,221 |
2018-09-05 | $30.66 | $30.66 | $30.53 | $30.57 | $28.78 | 155,171 |
2018-09-04 | $30.72 | $30.72 | $30.61 | $30.68 | $28.89 | 104,824 |
2018-08-31 | $30.70 | $30.76 | $30.68 | $30.74 | $28.94 | 54,678 |
2018-08-30 | $30.78 | $30.82 | $30.70 | $30.71 | $28.92 | 95,999 |
2018-08-29 | $30.74 | $30.81 | $30.74 | $30.81 | $29.01 | 81,991 |
2018-08-28 | $30.82 | $30.82 | $30.74 | $30.77 | $28.97 | 242,837 |
2018-08-27 | $30.75 | $30.80 | $30.75 | $30.80 | $29.00 | 74,134 |
2018-08-24 | $30.61 | $30.71 | $30.61 | $30.69 | $28.90 | 57,119 |
2018-08-23 | $30.62 | $30.67 | $30.58 | $30.60 | $28.81 | 67,003 |
2018-08-22 | $30.59 | $30.67 | $30.59 | $30.63 | $28.84 | 62,554 |
2018-08-21 | $30.60 | $30.65 | $30.59 | $30.64 | $28.85 | 83,473 |
2018-08-20 | $30.54 | $30.73 | $30.50 | $30.56 | $28.78 | 87,093 |
2018-08-17 | $30.45 | $30.51 | $30.44 | $30.49 | $28.71 | 107,339 |
2018-08-16 | $30.47 | $30.49 | $30.44 | $30.45 | $28.67 | 69,200 |
2018-08-15 | $30.45 | $30.45 | $30.35 | $30.38 | $28.61 | 83,747 |
2018-08-14 | $30.53 | $30.54 | $30.48 | $30.50 | $28.72 | 124,413 |
2018-08-13 | $30.56 | $30.56 | $30.47 | $30.48 | $28.70 | 99,038 |
2018-08-10 | $30.56 | $30.61 | $30.53 | $30.59 | $28.80 | 83,638 |
2018-08-09 | $30.62 | $30.70 | $30.62 | $30.65 | $28.86 | 92,892 |
2018-08-08 | $30.68 | $30.73 | $30.62 | $30.66 | $28.87 | 59,503 |
2018-08-07 | $30.67 | $30.72 | $30.58 | $30.66 | $28.87 | 88,414 |
2018-08-06 | $30.67 | $30.67 | $30.58 | $30.64 | $28.85 | 89,007 |
2018-08-03 | $30.60 | $30.66 | $30.59 | $30.66 | $28.87 | 86,390 |
2018-08-02 | $30.63 | $30.63 | $30.54 | $30.60 | $28.81 | 69,738 |
2018-08-01 | $30.59 | $30.70 | $30.57 | $30.60 | $28.81 | 171,475 |
2018-07-31 | $30.66 | $30.69 | $30.62 | $30.66 | $28.87 | 55,036 |
2018-07-30 | $30.68 | $30.68 | $30.59 | $30.61 | $28.82 | 91,524 |
2018-07-27 | $30.73 | $30.78 | $30.64 | $30.67 | $28.88 | 111,127 |
2018-07-26 | $30.68 | $30.75 | $30.68 | $30.73 | $28.94 | 63,294 |
2018-07-25 | $30.67 | $30.73 | $30.64 | $30.72 | $28.93 | 89,439 |
2018-07-24 | $30.65 | $30.71 | $30.61 | $30.61 | $28.82 | 151,824 |
2018-07-23 | $30.62 | $30.62 | $30.54 | $30.60 | $28.81 | 73,665 |
2018-07-20 | $30.63 | $30.63 | $30.59 | $30.61 | $28.82 | 53,491 |
2018-07-19 | $30.61 | $30.61 | $30.55 | $30.59 | $28.80 | 123,355 |
2018-07-18 | $30.61 | $30.64 | $30.59 | $30.61 | $28.82 | 109,151 |
2018-07-17 | $30.53 | $30.64 | $30.53 | $30.61 | $28.82 | 44,018 |
2018-07-16 | $30.64 | $30.64 | $30.55 | $30.58 | $28.79 | 230,330 |
2018-07-13 | $30.57 | $30.63 | $30.57 | $30.61 | $28.82 | 47,716 |
2018-07-12 | $30.54 | $30.61 | $30.54 | $30.58 | $28.79 | 151,429 |
2018-07-11 | $30.57 | $30.58 | $30.47 | $30.49 | $28.71 | 84,360 |
2018-07-10 | $30.60 | $30.63 | $30.58 | $30.61 | $28.82 | 76,376 |
2018-07-09 | $30.56 | $30.62 | $30.56 | $30.59 | $28.80 | 362,378 |
2018-07-06 | $30.41 | $30.53 | $30.41 | $30.53 | $28.75 | 79,395 |
2018-07-05 | $30.31 | $30.42 | $30.31 | $30.41 | $28.63 | 100,992 |
2018-07-03 | $30.42 | $30.42 | $30.33 | $30.35 | $28.58 | 69,789 |
2018-07-02 | $30.30 | $30.35 | $30.26 | $30.35 | $28.58 | 130,864 |
2018-06-29 | $30.38 | $30.49 | $30.36 | $30.39 | $28.62 | 60,596 |
2018-06-28 | $30.31 | $30.37 | $30.25 | $30.33 | $28.56 | 71,371 |
2018-06-27 | $30.48 | $30.48 | $30.29 | $30.29 | $28.52 | 188,158 |
2018-06-26 | $30.43 | $30.47 | $30.39 | $30.44 | $28.66 | 191,463 |
2018-06-25 | $30.55 | $30.55 | $30.36 | $30.38 | $28.61 | 94,034 |
2018-06-22 | $30.61 | $30.61 | $30.54 | $30.57 | $28.78 | 92,869 |
2018-06-21 | $30.62 | $30.62 | $30.52 | $30.53 | $28.75 | 198,708 |
2018-06-20 | $30.69 | $30.69 | $30.55 | $30.64 | $28.85 | 231,736 |
2018-06-19 | $30.65 | $30.65 | $30.53 | $30.64 | $28.85 | 81,648 |
2018-06-18 | $30.68 | $30.71 | $30.62 | $30.71 | $28.92 | 119,152 |
2018-06-15 | $30.70 | $30.73 | $30.67 | $30.72 | $28.93 | 77,636 |
2018-06-14 | $30.76 | $30.82 | $30.75 | $30.76 | $28.96 | 89,417 |
2018-06-13 | $30.78 | $30.82 | $30.71 | $30.76 | $28.96 | 104,360 |
2018-06-12 | $30.80 | $30.81 | $30.76 | $30.81 | $29.01 | 88,501 |
2018-06-11 | $30.76 | $30.81 | $30.76 | $30.80 | $29.00 | 631,629 |
2018-06-08 | $30.75 | $30.77 | $30.70 | $30.77 | $28.97 | 130,532 |
2018-06-07 | $30.77 | $30.82 | $30.70 | $30.76 | $28.96 | 196,696 |
2018-06-06 | $30.77 | $30.79 | $30.72 | $30.79 | $28.99 | 82,489 |
2018-06-05 | $30.64 | $30.73 | $30.64 | $30.71 | $28.92 | 86,667 |
2018-06-04 | $30.68 | $30.72 | $30.67 | $30.68 | $28.89 | 85,889 |
2018-06-01 | $30.64 | $30.68 | $30.63 | $30.66 | $28.87 | 98,929 |
2018-05-31 | $30.62 | $30.64 | $30.55 | $30.60 | $28.81 | 73,054 |
2018-05-30 | $30.61 | $30.64 | $30.56 | $30.63 | $28.84 | 66,997 |
2018-05-29 | $30.55 | $30.56 | $30.49 | $30.55 | $28.77 | 91,086 |
2018-05-25 | $30.57 | $30.63 | $30.57 | $30.63 | $28.84 | 58,832 |
2018-05-24 | $30.64 | $30.66 | $30.57 | $30.61 | $28.82 | 84,142 |
2018-05-23 | $30.65 | $30.65 | $30.53 | $30.61 | $28.82 | 59,441 |
2018-05-22 | $30.67 | $30.67 | $30.55 | $30.60 | $28.81 | 116,517 |
2018-05-21 | $30.65 | $30.65 | $30.60 | $30.62 | $28.83 | 77,025 |
2018-05-18 | $30.60 | $30.60 | $30.53 | $30.56 | $28.78 | 64,067 |
2018-05-17 | $30.55 | $30.66 | $30.53 | $30.59 | $28.80 | 57,900 |
2018-05-16 | $30.51 | $30.61 | $30.51 | $30.59 | $28.80 | 89,129 |
2018-05-15 | $30.56 | $30.57 | $30.49 | $30.52 | $28.74 | 144,471 |
2018-05-14 | $30.73 | $30.73 | $30.64 | $30.65 | $28.86 | 57,281 |
2018-05-11 | $30.62 | $30.69 | $30.61 | $30.67 | $28.88 | 109,794 |
2018-05-10 | $30.61 | $30.65 | $30.40 | $30.62 | $28.83 | 61,672 |
2018-05-09 | $30.46 | $30.56 | $30.45 | $30.55 | $28.77 | 145,228 |
2018-05-08 | $30.47 | $30.49 | $30.42 | $30.49 | $28.71 | 115,488 |
2018-05-07 | $30.48 | $30.49 | $30.40 | $30.47 | $28.69 | 126,199 |
2018-05-04 | $30.35 | $30.45 | $30.28 | $30.40 | $28.62 | 71,960 |
2018-05-03 | $30.31 | $30.38 | $30.24 | $30.32 | $28.55 | 142,024 |
2018-05-02 | $30.41 | $30.52 | $30.33 | $30.35 | $28.58 | 64,288 |
2018-05-01 | $30.39 | $30.68 | $30.29 | $30.39 | $28.62 | 148,679 |
2018-04-30 | $30.38 | $30.52 | $30.38 | $30.40 | $28.62 | 77,523 |
2018-04-27 | $30.42 | $30.46 | $30.40 | $30.46 | $28.68 | 124,013 |
2018-04-26 | $30.35 | $30.45 | $30.35 | $30.40 | $28.62 | 66,452 |
2018-04-25 | $30.39 | $30.39 | $30.26 | $30.31 | $28.54 | 74,002 |
2018-04-24 | $30.49 | $30.51 | $30.31 | $30.35 | $28.58 | 96,349 |
2018-04-23 | $30.57 | $30.57 | $30.41 | $30.44 | $28.66 | 61,757 |
2018-04-20 | $30.60 | $30.60 | $30.47 | $30.47 | $28.69 | 83,450 |
2018-04-19 | $30.66 | $30.66 | $30.55 | $30.58 | $28.79 | 140,809 |
2018-04-18 | $30.74 | $30.74 | $30.65 | $30.68 | $28.89 | 79,087 |
2018-04-17 | $30.57 | $30.69 | $30.56 | $30.67 | $28.88 | 264,173 |
2018-04-16 | $30.65 | $30.65 | $30.51 | $30.59 | $28.80 | 118,311 |
2018-04-13 | $30.65 | $30.65 | $30.54 | $30.58 | $28.79 | 190,924 |
2018-04-12 | $30.58 | $30.62 | $30.53 | $30.60 | $28.81 | 140,932 |
2018-04-11 | $30.43 | $30.60 | $30.43 | $30.50 | $28.72 | 76,784 |
2018-04-10 | $30.43 | $30.57 | $30.27 | $30.52 | $28.74 | 82,662 |
2018-04-09 | $30.39 | $30.52 | $30.37 | $30.40 | $28.62 | 94,265 |
2018-04-06 | $30.46 | $30.90 | $30.27 | $30.31 | $28.54 | 154,896 |
2018-04-05 | $30.48 | $30.61 | $30.44 | $30.48 | $28.70 | 55,241 |
2018-04-04 | $30.24 | $30.46 | $30.23 | $30.42 | $28.64 | 114,372 |
2018-04-03 | $30.56 | $30.56 | $30.28 | $30.39 | $28.62 | 242,152 |
2018-04-02 | $30.40 | $30.51 | $30.23 | $30.31 | $28.54 | 274,041 |
2018-03-29 | $30.29 | $30.55 | $30.13 | $30.48 | $28.70 | 100,096 |
2018-03-28 | $30.35 | $30.43 | $30.31 | $30.33 | $28.56 | 91,275 |
2018-03-27 | $30.51 | $30.57 | $30.32 | $30.39 | $28.62 | 179,500 |
2018-03-26 | $30.42 | $30.51 | $30.30 | $30.48 | $28.70 | 60,388 |
2018-03-23 | $30.40 | $30.43 | $30.21 | $30.21 | $28.45 | 123,452 |
2018-03-22 | $30.58 | $30.67 | $30.43 | $30.45 | $28.67 | 135,730 |
2018-03-21 | $30.67 | $30.72 | $30.61 | $30.66 | $28.87 | 133,669 |
2018-03-20 | $30.69 | $30.71 | $30.63 | $30.68 | $28.89 | 586,171 |
2018-03-19 | $30.74 | $30.86 | $30.58 | $30.66 | $28.87 | 99,018 |
2018-03-16 | $30.74 | $30.82 | $30.74 | $30.75 | $28.95 | 142,463 |
2018-03-15 | $30.84 | $30.87 | $30.73 | $30.80 | $29.00 | 206,301 |
2018-03-14 | $30.81 | $30.84 | $30.74 | $30.77 | $28.97 | 123,803 |
2018-03-13 | $30.94 | $30.94 | $30.75 | $30.78 | $28.98 | 73,056 |
2018-03-12 | $30.89 | $30.91 | $30.81 | $30.83 | $29.03 | 141,936 |
2018-03-09 | $30.73 | $30.83 | $30.73 | $30.81 | $29.01 | 63,981 |
2018-03-08 | $30.72 | $30.79 | $30.64 | $30.68 | $28.89 | 110,991 |
2018-03-07 | $30.61 | $30.67 | $30.56 | $30.66 | $28.87 | 80,603 |
2018-03-06 | $30.61 | $30.66 | $30.55 | $30.62 | $28.83 | 267,617 |
2018-03-05 | $30.48 | $30.60 | $30.46 | $30.57 | $28.78 | 73,897 |
2018-03-02 | $30.40 | $30.54 | $30.40 | $30.51 | $28.73 | 136,260 |
2018-03-01 | $30.70 | $30.70 | $30.47 | $30.50 | $28.72 | 266,305 |
2018-02-28 | $30.78 | $30.78 | $30.61 | $30.63 | $28.84 | 105,051 |
2018-02-27 | $30.86 | $30.86 | $30.69 | $30.71 | $28.92 | 115,793 |
2018-02-26 | $30.79 | $30.85 | $30.77 | $30.82 | $29.02 | 179,299 |
2018-02-23 | $30.64 | $30.75 | $30.59 | $30.72 | $28.93 | 66,802 |
2018-02-22 | $30.62 | $30.69 | $30.57 | $30.57 | $28.78 | 174,638 |
2018-02-21 | $30.64 | $30.76 | $30.57 | $30.57 | $28.78 | 218,446 |
2018-02-20 | $30.62 | $30.68 | $30.58 | $30.63 | $28.84 | 253,499 |
2018-02-16 | $30.61 | $30.75 | $30.56 | $30.67 | $28.88 | 281,062 |
2018-02-15 | $30.59 | $30.68 | $30.54 | $30.68 | $28.89 | 275,485 |
2018-02-14 | $30.32 | $30.59 | $30.32 | $30.49 | $28.71 | 245,522 |
2018-02-13 | $30.36 | $30.43 | $30.33 | $30.40 | $28.62 | 273,853 |
2018-02-12 | $30.22 | $30.45 | $30.22 | $30.41 | $28.63 | 242,651 |
2018-02-09 | $30.27 | $30.30 | $30.01 | $30.26 | $28.49 | 201,728 |
2018-02-08 | $30.53 | $30.53 | $30.21 | $30.22 | $28.46 | 101,655 |
2018-02-07 | $30.61 | $30.66 | $30.48 | $30.48 | $28.70 | 97,972 |
2018-02-06 | $30.34 | $30.69 | $30.34 | $30.62 | $28.83 | 178,234 |
2018-02-05 | $30.72 | $30.74 | $30.39 | $30.46 | $28.68 | 145,790 |
2018-02-02 | $31.01 | $31.01 | $30.72 | $30.80 | $29.00 | 143,944 |
2018-02-01 | $31.01 | $31.21 | $30.94 | $30.97 | $29.16 | 268,207 |
2018-01-31 | $31.07 | $31.08 | $30.99 | $31.05 | $29.24 | 148,828 |
2018-01-30 | $31.04 | $31.08 | $31.00 | $31.00 | $29.19 | 189,013 |
2018-01-29 | $31.19 | $31.20 | $31.11 | $31.13 | $29.31 | 118,702 |
2018-01-26 | $31.18 | $31.25 | $31.17 | $31.25 | $29.42 | 108,409 |
2018-01-25 | $31.16 | $31.18 | $31.08 | $31.12 | $29.30 | 124,859 |
2018-01-24 | $31.18 | $31.19 | $31.10 | $31.12 | $29.30 | 163,694 |
2018-01-23 | $31.06 | $31.14 | $31.06 | $31.11 | $29.29 | 381,735 |
2018-01-22 | $31.01 | $31.08 | $30.91 | $31.08 | $29.26 | 285,639 |
2018-01-19 | $30.95 | $30.99 | $30.94 | $30.98 | $29.17 | 279,216 |
2018-01-18 | $30.95 | $30.97 | $30.89 | $30.90 | $29.10 | 204,437 |
2018-01-17 | $30.95 | $30.98 | $30.85 | $30.97 | $29.16 | 355,047 |
2018-01-16 | $31.02 | $31.06 | $30.85 | $30.89 | $29.09 | 945,701 |
2018-01-12 | $30.84 | $30.93 | $30.75 | $30.93 | $29.12 | 189,184 |
2018-01-11 | $30.74 | $30.83 | $30.74 | $30.80 | $29.00 | 203,813 |
2018-01-10 | $30.75 | $30.76 | $30.69 | $30.71 | $28.92 | 196,531 |
2018-01-09 | $30.84 | $30.88 | $30.72 | $30.77 | $28.97 | 172,038 |
2018-01-08 | $30.73 | $30.78 | $30.72 | $30.78 | $28.98 | 105,851 |
2018-01-05 | $30.73 | $30.76 | $30.68 | $30.76 | $28.96 | 112,034 |
2018-01-04 | $30.69 | $30.79 | $30.65 | $30.69 | $28.90 | 94,328 |
2018-01-03 | $30.54 | $30.63 | $30.54 | $30.62 | $28.83 | 143,800 |
2018-01-02 | $30.50 | $30.61 | $30.48 | $30.55 | $28.77 | 171,260 |
2017-12-29 | $30.48 | $30.51 | $30.44 | $30.44 | $28.66 | 176,560 |
2017-12-28 | $30.53 | $30.53 | $30.44 | $30.47 | $28.69 | 200,051 |
2017-12-27 | $30.46 | $30.46 | $30.40 | $30.45 | $28.67 | 119,121 |
2017-12-26 | $30.55 | $30.55 | $30.31 | $30.40 | $28.62 | 108,079 |
2017-12-22 | $31.91 | $33.13 | $30.15 | $30.41 | $28.63 | 106,518 |
2017-12-21 | $30.43 | $30.43 | $30.35 | $30.40 | $28.62 | 547,850 |
2017-12-20 | $30.37 | $30.37 | $30.30 | $30.30 | $28.53 | 113,869 |
2017-12-19 | $30.42 | $30.42 | $30.32 | $30.35 | $28.58 | 160,285 |
2017-12-18 | $30.39 | $30.44 | $30.39 | $30.43 | $28.65 | 106,140 |
2017-12-15 | $30.29 | $30.38 | $30.23 | $30.31 | $28.54 | 95,918 |
2017-12-14 | $30.33 | $30.35 | $30.27 | $30.30 | $28.53 | 126,747 |
2017-12-13 | $30.33 | $30.36 | $30.27 | $30.33 | $28.56 | 238,615 |
2017-12-12 | $30.27 | $30.34 | $30.21 | $30.28 | $28.51 | 90,607 |
2017-12-11 | $30.27 | $30.32 | $30.26 | $30.27 | $28.50 | 868,093 |
2017-12-08 | $30.28 | $30.29 | $30.20 | $30.27 | $28.50 | 114,428 |
2017-12-07 | $30.17 | $30.25 | $30.17 | $30.23 | $28.46 | 179,275 |
2017-12-06 | $30.23 | $30.23 | $30.18 | $30.20 | $28.44 | 89,759 |
2017-12-05 | $30.22 | $30.28 | $30.20 | $30.23 | $28.46 | 53,882 |
2017-12-04 | $30.33 | $30.33 | $30.22 | $30.24 | $28.47 | 62,247 |
2017-12-01 | $30.26 | $30.30 | $30.17 | $30.26 | $28.49 | 834,807 |
2017-11-30 | $30.31 | $30.33 | $30.24 | $30.31 | $28.54 | 102,571 |
2017-11-29 | $30.33 | $30.33 | $30.23 | $30.28 | $28.51 | 54,059 |
2017-11-28 | $30.26 | $30.47 | $30.23 | $30.35 | $28.58 | 56,669 |
2017-11-27 | $30.30 | $30.30 | $30.24 | $30.27 | $28.50 | 64,052 |
2017-11-24 | $30.30 | $30.32 | $30.28 | $30.28 | $28.51 | 15,960 |
2017-11-22 | $30.23 | $30.29 | $30.22 | $30.28 | $28.51 | 43,015 |
2017-11-21 | $30.17 | $30.48 | $30.17 | $30.20 | $28.44 | 66,145 |
2017-11-20 | $30.08 | $30.14 | $30.07 | $30.11 | $28.35 | 79,430 |
2017-11-17 | $30.08 | $30.14 | $30.07 | $30.08 | $28.32 | 114,236 |
2017-11-16 | $30.04 | $30.15 | $30.04 | $30.11 | $28.35 | 115,920 |
2017-11-15 | $30.00 | $30.03 | $29.92 | $30.03 | $28.28 | 94,991 |
2017-11-14 | $30.01 | $30.05 | $30.01 | $30.02 | $28.27 | 73,454 |
2017-11-13 | $30.05 | $30.07 | $30.01 | $30.07 | $28.31 | 63,091 |
2017-11-10 | $30.07 | $30.19 | $30.03 | $30.07 | $28.31 | 78,533 |
2017-11-09 | $30.29 | $30.29 | $30.04 | $30.10 | $28.34 | 122,158 |
2017-11-08 | $30.17 | $30.20 | $30.13 | $30.20 | $28.44 | 48,299 |
2017-11-07 | $30.20 | $30.27 | $30.13 | $30.17 | $28.41 | 45,294 |
2017-11-06 | $30.18 | $30.21 | $30.16 | $30.18 | $28.42 | 66,349 |
2017-11-03 | $30.15 | $30.21 | $30.13 | $30.19 | $28.43 | 55,650 |
2017-11-02 | $30.14 | $30.18 | $30.13 | $30.15 | $28.39 | 164,625 |
2017-11-01 | $30.21 | $30.22 | $30.14 | $30.17 | $28.41 | 95,006 |
2017-10-31 | $30.12 | $30.17 | $30.10 | $30.13 | $28.37 | 101,572 |
2017-10-30 | $30.13 | $30.15 | $30.10 | $30.14 | $28.38 | 112,748 |
2017-10-27 | $30.04 | $30.39 | $30.04 | $30.09 | $28.33 | 91,046 |
2017-10-26 | $30.06 | $30.07 | $30.00 | $30.04 | $28.29 | 65,946 |
2017-10-25 | $30.07 | $30.08 | $30.00 | $30.04 | $28.29 | 100,521 |
2017-10-24 | $30.04 | $30.11 | $30.03 | $30.09 | $28.33 | 140,124 |
2017-10-23 | $30.08 | $30.14 | $30.05 | $30.08 | $28.32 | 64,907 |
2017-10-20 | $30.11 | $30.11 | $30.06 | $30.09 | $28.33 | 48,786 |
2017-10-19 | $30.03 | $30.09 | $30.02 | $30.04 | $28.29 | 59,451 |
2017-10-18 | $30.09 | $30.13 | $30.04 | $30.12 | $28.36 | 117,438 |
2017-10-17 | $30.07 | $30.11 | $30.07 | $30.08 | $28.32 | 130,610 |
2017-10-16 | $30.16 | $30.16 | $30.06 | $30.12 | $28.36 | 114,585 |
2017-10-13 | $30.12 | $30.15 | $30.09 | $30.11 | $28.35 | 81,588 |
2017-10-12 | $30.05 | $30.08 | $30.03 | $30.05 | $28.30 | 84,781 |
2017-10-11 | $30.06 | $30.08 | $30.02 | $30.03 | $28.28 | 119,941 |
2017-10-10 | $30.06 | $30.07 | $30.02 | $30.03 | $28.28 | 73,973 |
2017-10-09 | $30.05 | $30.05 | $29.97 | $30.01 | $28.26 | 75,224 |
2017-10-06 | $30.01 | $30.03 | $29.95 | $30.02 | $28.27 | 67,628 |
2017-10-05 | $30.01 | $30.04 | $29.97 | $30.01 | $28.26 | 70,966 |
2017-10-04 | $29.99 | $30.02 | $29.96 | $30.00 | $28.25 | 79,756 |
2017-10-03 | $29.96 | $30.01 | $29.96 | $30.01 | $28.26 | 107,911 |
2017-10-02 | $29.92 | $29.95 | $29.89 | $29.91 | $28.16 | 111,013 |
2017-09-29 | $29.82 | $29.93 | $29.82 | $29.88 | $28.13 | 222,164 |
2017-09-28 | $29.80 | $29.85 | $29.78 | $29.82 | $28.08 | 117,328 |
2017-09-27 | $29.82 | $29.84 | $29.76 | $29.83 | $28.09 | 160,590 |
2017-09-26 | $29.81 | $29.83 | $29.76 | $29.78 | $28.04 | 92,040 |
2017-09-25 | $29.81 | $29.85 | $29.78 | $29.81 | $28.07 | 99,319 |
2017-09-22 | $29.85 | $29.89 | $29.83 | $29.85 | $28.11 | 107,144 |
2017-09-21 | $29.86 | $29.89 | $29.83 | $29.87 | $28.13 | 89,022 |
2017-09-20 | $29.90 | $29.93 | $29.81 | $29.87 | $28.13 | 86,437 |
2017-09-19 | $29.91 | $29.92 | $29.86 | $29.90 | $28.15 | 60,569 |
2017-09-18 | $29.89 | $29.91 | $29.80 | $29.84 | $28.10 | 80,583 |
2017-09-15 | $29.80 | $29.89 | $29.78 | $29.84 | $28.10 | 144,454 |
2017-09-14 | $29.81 | $29.85 | $29.80 | $29.81 | $28.07 | 93,301 |
2017-09-13 | $29.88 | $29.88 | $29.80 | $29.81 | $28.07 | 61,493 |
2017-09-12 | $29.88 | $29.88 | $29.82 | $29.87 | $28.13 | 56,388 |
2017-09-11 | $29.84 | $29.89 | $29.84 | $29.86 | $28.12 | 59,782 |
2017-09-08 | $29.80 | $29.84 | $29.77 | $29.78 | $28.04 | 57,500 |
2017-09-07 | $29.85 | $29.87 | $29.70 | $29.82 | $28.08 | 92,197 |
2017-09-06 | $29.80 | $29.82 | $29.75 | $29.77 | $28.03 | 51,833 |
2017-09-05 | $29.58 | $29.82 | $29.58 | $29.75 | $28.01 | 102,421 |
2017-09-01 | $29.79 | $29.88 | $29.75 | $29.84 | $28.10 | 101,734 |
2017-08-31 | $29.76 | $29.84 | $29.76 | $29.83 | $28.09 | 81,234 |
2017-08-30 | $29.68 | $29.76 | $29.68 | $29.72 | $27.98 | 62,147 |
2017-08-29 | $29.63 | $29.68 | $29.60 | $29.65 | $27.92 | 66,092 |
2017-08-28 | $29.69 | $29.69 | $29.63 | $29.64 | $27.91 | 73,765 |
2017-08-25 | $29.64 | $29.73 | $29.64 | $29.65 | $27.92 | 65,516 |
2017-08-24 | $29.60 | $29.68 | $29.60 | $29.64 | $27.91 | 68,553 |
2017-08-23 | $29.64 | $29.68 | $29.44 | $29.64 | $27.91 | 133,268 |
2017-08-22 | $29.59 | $29.67 | $29.42 | $29.66 | $27.93 | 113,026 |
2017-08-21 | $29.58 | $29.61 | $29.53 | $29.58 | $27.85 | 108,846 |
2017-08-18 | $29.65 | $29.65 | $29.55 | $29.56 | $27.83 | 57,694 |
2017-08-17 | $29.61 | $29.68 | $29.58 | $29.58 | $27.85 | 68,882 |
2017-08-16 | $29.66 | $29.69 | $29.62 | $29.66 | $27.93 | 70,766 |
2017-08-15 | $29.61 | $29.62 | $29.55 | $29.57 | $27.84 | 94,312 |
2017-08-14 | $29.59 | $29.73 | $29.58 | $29.58 | $27.85 | 74,640 |
2017-08-11 | $29.47 | $29.54 | $29.45 | $29.49 | $27.77 | 79,447 |
2017-08-10 | $29.64 | $29.64 | $29.46 | $29.46 | $27.74 | 137,652 |
2017-08-09 | $29.67 | $29.79 | $29.62 | $29.68 | $27.95 | 53,999 |
2017-08-08 | $29.74 | $29.80 | $29.66 | $29.66 | $27.93 | 65,142 |
2017-08-07 | $29.79 | $29.79 | $29.67 | $29.75 | $28.01 | 164,177 |
2017-08-04 | $29.80 | $29.80 | $29.65 | $29.70 | $27.97 | 130,030 |
2017-08-03 | $29.68 | $29.74 | $29.66 | $29.68 | $27.95 | 88,701 |
2017-08-02 | $29.71 | $29.77 | $29.65 | $29.68 | $27.95 | 139,164 |
2017-08-01 | $29.74 | $29.75 | $29.68 | $29.72 | $27.98 | 162,796 |
2017-07-31 | $29.70 | $29.74 | $29.63 | $29.68 | $27.95 | 61,957 |
2017-07-28 | $29.65 | $29.70 | $29.63 | $29.70 | $27.97 | 59,081 |
2017-07-27 | $29.78 | $29.78 | $29.63 | $29.69 | $27.96 | 70,320 |
2017-07-26 | $29.67 | $29.75 | $29.67 | $29.74 | $28.00 | 82,155 |
2017-07-25 | $29.67 | $29.71 | $29.64 | $29.67 | $27.94 | 62,045 |
2017-07-24 | $29.65 | $29.69 | $29.62 | $29.64 | $27.91 | 48,972 |
2017-07-21 | $29.71 | $29.71 | $29.63 | $29.70 | $27.97 | 88,963 |
2017-07-20 | $29.74 | $29.77 | $29.69 | $29.69 | $27.96 | 101,269 |
2017-07-19 | $29.67 | $29.73 | $29.66 | $29.71 | $27.97 | 94,697 |
2017-07-18 | $29.57 | $29.65 | $29.57 | $29.63 | $27.90 | 76,377 |
2017-07-17 | $29.62 | $29.67 | $29.60 | $29.61 | $27.88 | 94,412 |
2017-07-14 | $29.66 | $29.67 | $29.59 | $29.65 | $27.92 | 66,013 |
2017-07-13 | $29.59 | $29.70 | $29.50 | $29.58 | $27.85 | 61,724 |
2017-07-12 | $29.55 | $29.62 | $29.53 | $29.61 | $27.88 | 151,352 |
2017-07-11 | $29.43 | $29.48 | $29.42 | $29.45 | $27.73 | 120,696 |
2017-07-10 | $29.39 | $29.46 | $29.39 | $29.45 | $27.73 | 149,663 |
2017-07-07 | $29.35 | $29.43 | $29.34 | $29.37 | $27.65 | 190,353 |
2017-07-06 | $29.53 | $29.53 | $29.31 | $29.32 | $27.61 | 311,552 |
2017-07-05 | $29.50 | $29.50 | $29.38 | $29.48 | $27.76 | 101,222 |
2017-07-03 | $29.39 | $29.50 | $29.36 | $29.43 | $27.71 | 121,641 |
2017-06-30 | $29.52 | $29.52 | $29.38 | $29.41 | $27.69 | 102,663 |
2017-06-29 | $29.53 | $29.53 | $29.34 | $29.35 | $27.64 | 163,221 |
2017-06-28 | $29.51 | $29.55 | $29.44 | $29.52 | $27.80 | 130,894 |
2017-06-27 | $29.56 | $29.69 | $29.42 | $29.46 | $27.74 | 80,910 |
2017-06-26 | $29.60 | $29.64 | $29.55 | $29.60 | $27.87 | 134,588 |
2017-06-23 | $29.54 | $29.56 | $29.50 | $29.53 | $27.81 | 98,842 |
2017-06-22 | $29.51 | $29.59 | $29.47 | $29.53 | $27.81 | 100,111 |
2017-06-21 | $29.57 | $29.57 | $29.46 | $29.47 | $27.75 | 100,616 |
2017-06-20 | $29.52 | $29.63 | $29.47 | $29.50 | $27.78 | 88,545 |
2017-06-19 | $29.51 | $29.59 | $29.51 | $29.55 | $27.82 | 79,321 |
2017-06-16 | $29.45 | $29.45 | $29.41 | $29.43 | $27.71 | 71,734 |
2017-06-15 | $29.38 | $29.42 | $29.32 | $29.42 | $27.70 | 326,957 |
2017-06-14 | $29.51 | $29.55 | $29.42 | $29.48 | $27.76 | 62,528 |
2017-06-13 | $29.43 | $29.52 | $29.43 | $29.47 | $27.75 | 132,329 |
2017-06-12 | $29.47 | $29.47 | $29.36 | $29.44 | $27.72 | 88,398 |
2017-06-09 | $29.53 | $29.59 | $29.40 | $29.48 | $27.76 | 64,638 |
2017-06-08 | $29.46 | $29.53 | $29.44 | $29.53 | $27.81 | 56,592 |
2017-06-07 | $29.46 | $29.50 | $29.25 | $29.46 | $27.74 | 126,056 |
2017-06-06 | $29.43 | $29.48 | $29.40 | $29.46 | $27.74 | 72,018 |
2017-06-05 | $29.48 | $29.51 | $29.44 | $29.45 | $27.73 | 96,948 |
2017-06-02 | $29.47 | $29.52 | $29.42 | $29.51 | $27.79 | 115,502 |
2017-06-01 | $29.33 | $29.42 | $29.32 | $29.42 | $27.70 | 179,749 |
2017-05-31 | $29.32 | $29.62 | $29.25 | $29.29 | $27.58 | 164,611 |
2017-05-30 | $29.28 | $29.34 | $29.27 | $29.31 | $27.60 | 79,661 |
2017-05-26 | $29.27 | $29.34 | $29.27 | $29.30 | $27.59 | 53,671 |
2017-05-25 | $29.32 | $29.34 | $29.27 | $29.32 | $27.61 | 99,268 |
2017-05-24 | $29.25 | $29.28 | $29.21 | $29.26 | $27.55 | 92,751 |
2017-05-23 | $29.27 | $29.27 | $29.20 | $29.22 | $27.51 | 79,336 |
2017-05-22 | $29.17 | $29.25 | $29.17 | $29.20 | $27.49 | 334,006 |
2017-05-19 | $29.16 | $29.24 | $29.13 | $29.18 | $27.48 | 126,354 |
2017-05-18 | $29.07 | $29.16 | $29.04 | $29.11 | $27.41 | 61,227 |
2017-05-17 | $29.14 | $29.23 | $29.09 | $29.09 | $27.39 | 133,598 |
2017-05-16 | $29.30 | $29.33 | $29.25 | $29.28 | $27.57 | 133,014 |
2017-05-15 | $29.23 | $29.30 | $29.22 | $29.30 | $27.59 | 90,151 |
2017-05-12 | $29.17 | $29.23 | $29.14 | $29.23 | $27.52 | 102,408 |
2017-05-11 | $29.17 | $29.19 | $29.11 | $29.19 | $27.49 | 114,987 |
2017-05-10 | $29.17 | $29.21 | $29.16 | $29.18 | $27.48 | 96,723 |
2017-05-09 | $29.14 | $29.19 | $29.04 | $29.13 | $27.43 | 107,987 |
2017-05-08 | $29.14 | $29.18 | $29.10 | $29.14 | $27.44 | 129,457 |
2017-05-05 | $29.09 | $29.19 | $29.05 | $29.19 | $27.49 | 99,385 |
2017-05-04 | $29.13 | $29.13 | $29.04 | $29.10 | $27.40 | 205,836 |
2017-05-03 | $29.20 | $29.23 | $29.10 | $29.15 | $27.45 | 63,032 |
2017-05-02 | $29.19 | $29.22 | $29.15 | $29.21 | $27.50 | 192,547 |
2017-05-01 | $29.19 | $29.23 | $29.14 | $29.18 | $27.48 | 120,748 |
2017-04-28 | $29.19 | $29.19 | $29.13 | $29.16 | $27.46 | 119,567 |
2017-04-27 | $29.18 | $29.19 | $29.12 | $29.18 | $27.48 | 749,823 |
2017-04-26 | $29.15 | $29.22 | $29.14 | $29.16 | $27.46 | 159,852 |
2017-04-25 | $29.09 | $29.19 | $29.09 | $29.15 | $27.45 | 125,295 |
2017-04-24 | $29.08 | $29.12 | $29.05 | $29.12 | $27.42 | 227,187 |
2017-04-21 | $28.99 | $29.08 | $28.95 | $28.97 | $27.28 | 85,927 |
2017-04-20 | $28.95 | $29.02 | $28.95 | $28.99 | $27.30 | 84,803 |
2017-04-19 | $28.97 | $29.00 | $28.90 | $28.91 | $27.22 | 121,081 |
2017-04-18 | $28.95 | $28.98 | $28.90 | $28.94 | $27.25 | 129,597 |
2017-04-17 | $28.97 | $29.00 | $28.94 | $28.97 | $27.28 | 95,819 |
2017-04-13 | $28.97 | $29.03 | $28.92 | $28.94 | $27.25 | 177,283 |
2017-04-12 | $29.02 | $29.10 | $28.96 | $29.00 | $27.31 | 146,487 |
2017-04-11 | $29.02 | $29.08 | $28.95 | $29.00 | $27.30 | 493,015 |
2017-04-10 | $29.02 | $29.07 | $29.00 | $29.04 | $27.34 | 141,474 |
2017-04-07 | $29.02 | $29.08 | $28.99 | $28.99 | $27.30 | 118,392 |
2017-04-06 | $29.05 | $29.06 | $28.99 | $29.02 | $27.33 | 189,936 |
2017-04-05 | $29.08 | $29.16 | $29.04 | $29.06 | $27.36 | 143,671 |
2017-04-04 | $29.10 | $29.14 | $29.02 | $29.10 | $27.40 | 132,742 |
2017-04-03 | $29.09 | $29.14 | $29.06 | $29.12 | $27.42 | 403,995 |
2017-03-31 | $29.09 | $29.14 | $29.06 | $29.09 | $27.39 | 182,649 |
2017-03-30 | $29.09 | $29.12 | $29.07 | $29.08 | $27.38 | 97,315 |
2017-03-29 | $29.08 | $29.11 | $29.04 | $29.11 | $27.41 | 148,043 |
2017-03-28 | $29.04 | $29.10 | $29.00 | $29.04 | $27.34 | 92,688 |
2017-03-27 | $28.93 | $29.06 | $28.93 | $29.03 | $27.33 | 103,924 |
2017-03-24 | $28.96 | $29.04 | $28.96 | $29.00 | $27.31 | 182,307 |
2017-03-23 | $28.96 | $29.02 | $28.95 | $28.98 | $27.29 | 467,491 |
2017-03-22 | $28.92 | $28.99 | $28.91 | $28.98 | $27.29 | 99,463 |
2017-03-21 | $29.06 | $29.07 | $28.92 | $28.92 | $27.23 | 108,896 |
2017-03-20 | $29.03 | $29.06 | $28.98 | $29.04 | $27.34 | 93,085 |
2017-03-17 | $29.03 | $29.07 | $29.02 | $29.03 | $27.33 | 107,939 |
2017-03-16 | $29.03 | $29.06 | $29.00 | $29.01 | $27.32 | 276,883 |
2017-03-15 | $28.95 | $29.04 | $28.92 | $29.01 | $27.32 | 156,804 |
2017-03-14 | $28.92 | $28.92 | $28.87 | $28.90 | $27.21 | 94,662 |
2017-03-13 | $28.97 | $29.04 | $28.92 | $28.96 | $27.27 | 131,019 |
2017-03-10 | $28.95 | $29.32 | $28.92 | $28.98 | $27.29 | 287,799 |
2017-03-09 | $28.92 | $28.97 | $28.88 | $28.90 | $27.21 | 191,605 |
2017-03-08 | $28.95 | $28.97 | $28.85 | $28.93 | $27.24 | 186,143 |
2017-03-07 | $28.98 | $29.00 | $28.93 | $28.95 | $27.26 | 253,852 |
2017-03-06 | $29.12 | $29.12 | $28.98 | $29.01 | $27.32 | 293,260 |
2017-03-03 | $29.10 | $29.11 | $29.03 | $29.07 | $27.37 | 199,820 |
2017-03-02 | $29.11 | $29.15 | $29.05 | $29.05 | $27.35 | 336,813 |
2017-03-01 | $29.13 | $29.22 | $29.01 | $29.14 | $27.44 | 170,898 |
2017-02-28 | $29.13 | $29.15 | $29.06 | $29.09 | $27.39 | 190,249 |
2017-02-27 | $29.20 | $29.20 | $29.10 | $29.11 | $27.41 | 77,874 |
2017-02-24 | $29.09 | $29.14 | $29.06 | $29.12 | $27.42 | 101,154 |
2017-02-23 | $29.12 | $29.13 | $29.04 | $29.08 | $27.38 | 115,324 |
2017-02-22 | $29.07 | $29.12 | $29.04 | $29.10 | $27.40 | 196,725 |
2017-02-21 | $29.05 | $29.09 | $29.03 | $29.07 | $27.37 | 157,615 |
2017-02-17 | $28.98 | $29.04 | $28.97 | $29.00 | $27.31 | 118,883 |
2017-02-16 | $28.95 | $28.99 | $28.80 | $28.97 | $27.28 | 138,732 |
2017-02-15 | $28.70 | $28.97 | $28.70 | $28.93 | $27.24 | 280,976 |
2017-02-14 | $28.93 | $28.97 | $28.85 | $28.94 | $27.25 | 168,640 |
2017-02-13 | $28.90 | $28.98 | $28.90 | $28.91 | $27.22 | 546,589 |
2017-02-10 | $28.92 | $29.03 | $28.86 | $28.89 | $27.20 | 527,689 |
2017-02-09 | $28.92 | $28.95 | $28.88 | $28.93 | $27.24 | 99,948 |
2017-02-08 | $28.87 | $28.92 | $28.84 | $28.89 | $27.20 | 167,624 |
2017-02-07 | $28.82 | $28.89 | $28.82 | $28.88 | $27.19 | 212,098 |
2017-02-06 | $28.78 | $28.85 | $28.78 | $28.81 | $27.13 | 141,665 |
2017-02-03 | $28.77 | $28.86 | $28.68 | $28.81 | $27.13 | 255,439 |
2017-02-02 | $28.81 | $28.83 | $28.73 | $28.76 | $27.08 | 200,528 |
2017-02-01 | $28.71 | $28.81 | $28.71 | $28.76 | $27.08 | 120,193 |
2017-01-31 | $28.65 | $28.76 | $28.65 | $28.73 | $27.05 | 276,977 |
2017-01-30 | $28.81 | $28.81 | $28.69 | $28.73 | $27.05 | 212,530 |
2017-01-27 | $28.79 | $28.82 | $28.72 | $28.80 | $27.12 | 166,117 |
2017-01-26 | $28.76 | $28.83 | $28.74 | $28.78 | $27.10 | 334,822 |
2017-01-25 | $28.79 | $28.82 | $28.69 | $28.80 | $27.12 | 618,456 |
2017-01-24 | $28.72 | $28.83 | $28.70 | $28.74 | $27.06 | 185,497 |
2017-01-23 | $28.69 | $28.79 | $28.65 | $28.74 | $27.06 | 178,936 |
2017-01-20 | $28.70 | $28.80 | $28.65 | $28.73 | $27.05 | 249,944 |
2017-01-19 | $28.70 | $28.76 | $28.66 | $28.68 | $27.00 | 208,416 |
2017-01-18 | $28.80 | $28.80 | $28.71 | $28.74 | $27.06 | 82,675 |
2017-01-17 | $28.77 | $28.85 | $28.75 | $28.78 | $27.10 | 341,150 |
2017-01-13 | $28.78 | $28.84 | $28.77 | $28.82 | $27.14 | 128,428 |
2017-01-12 | $28.89 | $28.89 | $28.78 | $28.79 | $27.11 | 81,491 |
2017-01-11 | $28.79 | $28.85 | $28.79 | $28.83 | $27.15 | 402,540 |
2017-01-10 | $28.82 | $28.83 | $28.76 | $28.80 | $27.12 | 173,281 |
2017-01-09 | $28.80 | $28.83 | $28.75 | $28.81 | $27.13 | 236,306 |
2017-01-06 | $28.82 | $28.82 | $28.76 | $28.77 | $27.09 | 225,929 |
2017-01-05 | $28.75 | $28.85 | $28.75 | $28.81 | $27.13 | 327,789 |
2017-01-04 | $28.71 | $29.15 | $28.71 | $28.77 | $27.09 | 404,979 |
2017-01-03 | $28.71 | $28.76 | $28.61 | $28.68 | $27.01 | 244,234 |
2016-12-30 | $28.71 | $28.71 | $28.64 | $28.67 | $27.00 | 91,733 |
2016-12-29 | $28.68 | $28.75 | $28.62 | $28.67 | $27.00 | 170,249 |
2016-12-28 | $28.65 | $28.74 | $28.62 | $28.64 | $26.97 | 255,768 |
2016-12-27 | $28.72 | $28.72 | $28.65 | $28.71 | $27.03 | 148,083 |
2016-12-23 | $28.65 | $28.71 | $28.65 | $28.71 | $27.03 | 167,685 |
2016-12-22 | $28.63 | $28.68 | $28.62 | $28.67 | $27.00 | 312,634 |
2016-12-21 | $28.63 | $28.69 | $28.61 | $28.69 | $27.01 | 596,422 |
2016-12-20 | $28.67 | $28.75 | $28.56 | $28.66 | $26.99 | 245,070 |
2016-12-19 | $28.58 | $28.63 | $28.49 | $28.62 | $26.95 | 246,044 |
2016-12-16 | $28.58 | $28.80 | $28.51 | $28.55 | $26.88 | 164,926 |
2016-12-15 | $28.57 | $28.61 | $28.53 | $28.54 | $26.87 | 211,410 |
2016-12-14 | $28.62 | $28.88 | $28.51 | $28.54 | $26.87 | 262,115 |
2016-12-13 | $28.61 | $28.79 | $28.48 | $28.66 | $26.99 | 256,676 |
2016-12-12 | $28.62 | $28.80 | $28.55 | $28.56 | $26.89 | 135,353 |
2016-12-09 | $28.66 | $28.92 | $28.50 | $28.66 | $26.99 | 132,490 |
2016-12-08 | $28.66 | $28.69 | $28.61 | $28.66 | $26.99 | 401,085 |
2016-12-07 | $28.48 | $28.67 | $28.47 | $28.63 | $26.96 | 526,846 |
2016-12-06 | $28.50 | $28.55 | $28.45 | $28.53 | $26.86 | 269,286 |
2016-12-05 | $28.44 | $28.53 | $28.42 | $28.51 | $26.84 | 256,934 |
2016-12-02 | $28.44 | $28.49 | $28.41 | $28.45 | $26.79 | 158,557 |
2016-12-01 | $28.52 | $28.84 | $28.37 | $28.42 | $26.76 | 179,297 |
2016-11-30 | $28.53 | $28.55 | $28.47 | $28.51 | $26.84 | 72,585 |
2016-11-29 | $28.46 | $28.57 | $28.46 | $28.55 | $26.88 | 121,225 |
2016-11-28 | $28.50 | $28.56 | $28.46 | $28.49 | $26.83 | 210,612 |
2016-11-25 | $28.55 | $28.55 | $28.47 | $28.52 | $26.85 | 46,492 |
2016-11-23 | $28.45 | $28.53 | $28.41 | $28.51 | $26.84 | 95,043 |
2016-11-22 | $28.52 | $28.60 | $28.49 | $28.52 | $26.85 | 129,875 |
2016-11-21 | $28.47 | $28.52 | $28.43 | $28.49 | $26.83 | 112,041 |
2016-11-18 | $28.57 | $28.58 | $28.44 | $28.48 | $26.82 | 111,071 |
2016-11-17 | $28.54 | $28.60 | $28.40 | $28.56 | $26.89 | 102,565 |
2016-11-16 | $28.52 | $28.59 | $28.51 | $28.53 | $26.86 | 106,646 |
2016-11-15 | $28.49 | $28.61 | $28.46 | $28.56 | $26.89 | 217,284 |
2016-11-14 | $28.55 | $28.55 | $28.45 | $28.50 | $26.84 | 86,738 |
2016-11-11 | $28.63 | $28.63 | $28.50 | $28.58 | $26.91 | 66,243 |
2016-11-10 | $28.63 | $28.71 | $28.53 | $28.61 | $26.94 | 105,220 |
2016-11-09 | $28.74 | $28.75 | $28.60 | $28.65 | $26.98 | 118,334 |
2016-11-08 | $28.68 | $28.76 | $28.63 | $28.73 | $27.05 | 87,728 |
2016-11-07 | $28.66 | $28.76 | $28.66 | $28.74 | $27.06 | 228,550 |
2016-11-04 | $28.66 | $28.70 | $28.61 | $28.65 | $26.98 | 156,615 |
2016-11-03 | $28.80 | $28.80 | $28.67 | $28.69 | $27.01 | 145,836 |
2016-11-02 | $28.84 | $28.84 | $28.71 | $28.76 | $27.08 | 151,874 |
2016-11-01 | $28.88 | $28.96 | $28.76 | $28.81 | $27.13 | 187,325 |
2016-10-31 | $28.89 | $28.92 | $28.85 | $28.90 | $27.21 | 176,351 |
2016-10-28 | $28.90 | $28.93 | $28.84 | $28.88 | $27.19 | 77,302 |
2016-10-27 | $28.95 | $28.98 | $28.87 | $28.91 | $27.22 | 103,265 |
2016-10-26 | $28.97 | $29.09 | $28.93 | $28.95 | $27.26 | 82,130 |
2016-10-25 | $29.07 | $29.07 | $28.99 | $29.03 | $27.33 | 92,475 |
2016-10-24 | $29.05 | $29.09 | $29.01 | $29.05 | $27.35 | 113,260 |
2016-10-21 | $28.98 | $29.03 | $28.98 | $29.00 | $27.31 | 177,434 |
2016-10-20 | $29.02 | $29.05 | $28.98 | $29.02 | $27.32 | 106,009 |
2016-10-19 | $28.94 | $29.06 | $28.91 | $29.01 | $27.32 | 81,042 |
2016-10-18 | $29.01 | $29.04 | $28.93 | $29.00 | $27.31 | 96,238 |
2016-10-17 | $28.90 | $29.02 | $28.90 | $28.91 | $27.22 | 241,283 |
2016-10-14 | $29.00 | $29.05 | $28.91 | $28.93 | $27.24 | 99,273 |
2016-10-13 | $28.91 | $29.01 | $28.89 | $28.95 | $27.26 | 143,287 |
2016-10-12 | $29.05 | $29.05 | $28.94 | $28.99 | $27.30 | 90,918 |
2016-10-11 | $29.11 | $29.16 | $28.95 | $28.98 | $27.29 | 218,798 |
2016-10-10 | $29.12 | $29.17 | $29.10 | $29.17 | $27.47 | 174,324 |
2016-10-07 | $29.22 | $29.25 | $29.04 | $29.12 | $27.42 | 106,470 |
2016-10-06 | $29.17 | $29.19 | $29.12 | $29.17 | $27.47 | 122,133 |
2016-10-05 | $29.24 | $29.24 | $29.18 | $29.21 | $27.50 | 190,871 |
2016-10-04 | $29.28 | $29.39 | $29.16 | $29.23 | $27.52 | 142,453 |
2016-10-03 | $29.26 | $29.34 | $29.25 | $29.28 | $27.57 | 112,916 |
2016-09-30 | $29.29 | $29.34 | $29.28 | $29.30 | $27.59 | 84,027 |
2016-09-29 | $29.37 | $29.42 | $29.25 | $29.28 | $27.57 | 255,488 |
2016-09-28 | $29.35 | $29.44 | $29.30 | $29.34 | $27.63 | 100,560 |
2016-09-27 | $29.26 | $29.35 | $29.26 | $29.35 | $27.64 | 144,006 |
2016-09-26 | $29.28 | $29.34 | $29.27 | $29.30 | $27.59 | 112,622 |
2016-09-23 | $29.36 | $29.37 | $29.32 | $29.32 | $27.61 | 155,296 |
2016-09-22 | $29.28 | $29.39 | $29.28 | $29.36 | $27.64 | 101,136 |
2016-09-21 | $29.21 | $29.26 | $29.14 | $29.22 | $27.51 | 138,360 |
2016-09-20 | $29.20 | $29.21 | $29.10 | $29.16 | $27.46 | 198,896 |
2016-09-19 | $29.16 | $29.30 | $29.11 | $29.16 | $27.46 | 163,170 |
2016-09-16 | $29.12 | $29.18 | $29.09 | $29.14 | $27.44 | 94,532 |
2016-09-15 | $29.22 | $29.45 | $29.10 | $29.18 | $27.48 | 211,652 |
2016-09-14 | $29.18 | $29.18 | $29.10 | $29.15 | $27.45 | 72,025 |
2016-09-13 | $29.16 | $29.19 | $29.07 | $29.13 | $27.43 | 75,931 |
2016-09-12 | $29.16 | $29.24 | $29.07 | $29.24 | $27.53 | 191,620 |
2016-09-09 | $29.27 | $29.27 | $29.11 | $29.14 | $27.44 | 120,865 |
2016-09-08 | $29.39 | $29.42 | $29.31 | $29.33 | $27.62 | 193,032 |
2016-09-07 | $29.38 | $29.44 | $29.37 | $29.41 | $27.69 | 69,927 |
2016-09-06 | $29.41 | $29.45 | $29.35 | $29.42 | $27.70 | 104,060 |
2016-09-02 | $29.39 | $29.40 | $29.33 | $29.35 | $27.64 | 113,446 |
2016-09-01 | $29.37 | $29.38 | $29.29 | $29.36 | $27.64 | 171,157 |
2016-08-31 | $29.35 | $29.45 | $29.29 | $29.31 | $27.60 | 290,233 |
2016-08-30 | $29.36 | $29.38 | $29.28 | $29.31 | $27.60 | 339,865 |
2016-08-29 | $29.37 | $29.37 | $29.28 | $29.34 | $27.63 | 169,285 |
2016-08-26 | $29.28 | $29.42 | $29.23 | $29.28 | $27.57 | 89,957 |
2016-08-25 | $29.39 | $29.39 | $29.30 | $29.32 | $27.61 | 75,892 |
2016-08-24 | $29.39 | $29.44 | $29.35 | $29.38 | $27.66 | 85,354 |
2016-08-23 | $29.41 | $29.45 | $29.39 | $29.39 | $27.67 | 321,942 |
2016-08-22 | $29.30 | $29.38 | $29.29 | $29.34 | $27.63 | 276,443 |
2016-08-19 | $29.31 | $29.37 | $29.26 | $29.29 | $27.58 | 252,356 |
2016-08-18 | $29.31 | $29.38 | $29.29 | $29.35 | $27.64 | 163,855 |
2016-08-17 | $29.33 | $29.35 | $29.21 | $29.34 | $27.63 | 236,751 |
2016-08-16 | $29.35 | $29.38 | $29.29 | $29.29 | $27.58 | 128,673 |
2016-08-15 | $29.36 | $29.40 | $29.33 | $29.36 | $27.64 | 99,812 |
2016-08-12 | $29.33 | $29.41 | $29.33 | $29.36 | $27.64 | 106,951 |
2016-08-11 | $29.39 | $29.39 | $29.29 | $29.30 | $27.59 | 121,098 |
2016-08-10 | $29.31 | $29.35 | $29.27 | $29.33 | $27.62 | 141,927 |
2016-08-09 | $29.24 | $29.31 | $29.21 | $29.28 | $27.57 | 148,612 |
2016-08-08 | $29.25 | $29.25 | $29.16 | $29.20 | $27.49 | 67,622 |
2016-08-05 | $29.24 | $29.31 | $29.18 | $29.18 | $27.48 | 296,340 |
2016-08-04 | $29.20 | $29.32 | $29.20 | $29.25 | $27.54 | 412,906 |
2016-08-03 | $29.20 | $29.28 | $29.12 | $29.18 | $27.48 | 202,354 |
2016-08-02 | $29.27 | $29.29 | $29.21 | $29.24 | $27.53 | 591,722 |
2016-08-01 | $29.36 | $29.40 | $29.30 | $29.32 | $27.61 | 134,931 |
2016-07-29 | $29.31 | $29.41 | $29.31 | $29.39 | $27.67 | 99,356 |
2016-07-28 | $29.36 | $29.36 | $29.28 | $29.32 | $27.61 | 83,305 |
2016-07-27 | $29.26 | $29.35 | $29.24 | $29.33 | $27.62 | 278,530 |
2016-07-26 | $29.22 | $29.32 | $29.19 | $29.25 | $27.54 | 121,447 |
2016-07-25 | $29.24 | $29.28 | $29.22 | $29.23 | $27.52 | 246,781 |
2016-07-22 | $29.26 | $29.28 | $29.12 | $29.27 | $27.56 | 313,441 |
2016-07-21 | $29.28 | $29.28 | $29.18 | $29.24 | $27.53 | 124,737 |
2016-07-20 | $29.29 | $29.29 | $29.02 | $29.27 | $27.56 | 85,594 |
2016-07-19 | $29.22 | $29.26 | $29.19 | $29.23 | $27.52 | 187,841 |
2016-07-18 | $29.24 | $29.30 | $29.19 | $29.21 | $27.50 | 201,228 |
2016-07-15 | $29.34 | $29.34 | $29.00 | $29.00 | $27.31 | 113,931 |
2016-07-14 | $29.31 | $29.34 | $29.23 | $29.30 | $27.59 | 135,959 |
2016-07-13 | $29.28 | $29.37 | $29.28 | $29.31 | $27.59 | 69,141 |
2016-07-12 | $29.35 | $29.35 | $29.25 | $29.29 | $27.58 | 162,532 |
2016-07-11 | $29.30 | $29.35 | $29.28 | $29.32 | $27.61 | 327,345 |
2016-07-08 | $29.23 | $29.31 | $29.19 | $29.26 | $27.55 | 79,406 |
2016-07-07 | $29.23 | $29.23 | $29.15 | $29.20 | $27.49 | 108,173 |
2016-07-06 | $29.21 | $29.37 | $29.12 | $29.21 | $27.50 | 146,722 |
2016-07-05 | $29.13 | $29.22 | $29.05 | $29.19 | $27.48 | 114,886 |
2016-07-01 | $29.12 | $29.23 | $29.12 | $29.21 | $27.50 | 75,305 |
2016-06-30 | $29.07 | $29.16 | $29.02 | $29.16 | $27.46 | 88,366 |
2016-06-29 | $28.96 | $29.07 | $28.96 | $29.04 | $27.34 | 93,364 |
2016-06-28 | $28.95 | $28.97 | $28.89 | $28.95 | $27.26 | 162,462 |
2016-06-27 | $28.83 | $28.90 | $28.77 | $28.87 | $27.18 | 110,370 |
2016-06-24 | $28.82 | $29.00 | $28.82 | $28.89 | $27.20 | 93,076 |
2016-06-23 | $29.11 | $29.15 | $29.09 | $29.13 | $27.43 | 60,237 |
2016-06-22 | $29.05 | $29.14 | $29.01 | $29.05 | $27.35 | 119,730 |
2016-06-21 | $29.07 | $29.20 | $29.03 | $29.04 | $27.34 | 127,195 |
2016-06-20 | $29.10 | $29.10 | $29.02 | $29.04 | $27.34 | 108,400 |
2016-06-17 | $29.02 | $29.04 | $28.97 | $29.00 | $27.31 | 78,500 |
2016-06-16 | $28.98 | $29.11 | $28.97 | $29.11 | $27.41 | 113,200 |
2016-06-15 | $28.99 | $29.06 | $28.99 | $29.04 | $27.34 | 81,011 |
2016-06-14 | $29.03 | $29.06 | $28.90 | $28.97 | $27.28 | 238,172 |
2016-06-13 | $29.03 | $29.09 | $29.03 | $29.08 | $27.38 | 197,197 |
2016-06-10 | $29.16 | $29.16 | $29.04 | $29.08 | $27.38 | 90,432 |
2016-06-09 | $29.13 | $29.18 | $29.08 | $29.16 | $27.46 | 125,350 |
2016-06-08 | $29.13 | $29.16 | $29.09 | $29.13 | $27.43 | 102,741 |
2016-06-07 | $29.11 | $29.15 | $29.08 | $29.11 | $27.41 | 193,284 |
2016-06-06 | $29.07 | $29.11 | $29.02 | $29.08 | $27.38 | 98,423 |
2016-06-03 | $29.05 | $29.12 | $29.03 | $29.09 | $27.39 | 165,107 |
2016-06-02 | $28.95 | $29.04 | $28.95 | $29.01 | $27.32 | 216,458 |
2016-06-01 | $28.92 | $29.00 | $28.91 | $28.98 | $27.29 | 109,063 |
2016-05-31 | $28.95 | $29.00 | $28.88 | $28.96 | $27.27 | 94,551 |
2016-05-27 | $28.95 | $29.02 | $28.95 | $28.97 | $27.28 | 43,551 |
2016-05-26 | $28.93 | $29.04 | $28.93 | $28.99 | $27.30 | 229,457 |
2016-05-25 | $28.96 | $28.98 | $28.65 | $28.97 | $27.28 | 85,489 |
2016-05-24 | $28.81 | $28.92 | $28.81 | $28.90 | $27.21 | 240,216 |
2016-05-23 | $28.87 | $28.88 | $28.79 | $28.83 | $27.15 | 80,106 |
2016-05-20 | $28.80 | $28.89 | $28.80 | $28.87 | $27.18 | 168,364 |
2016-05-19 | $28.72 | $28.87 | $28.72 | $28.80 | $27.12 | 98,882 |
2016-05-18 | $28.81 | $28.91 | $28.77 | $28.81 | $27.13 | 126,921 |
2016-05-17 | $28.90 | $29.01 | $28.86 | $28.89 | $27.21 | 111,946 |
2016-05-16 | $28.96 | $29.05 | $28.91 | $28.92 | $27.23 | 103,252 |
2016-05-13 | $28.84 | $28.99 | $28.84 | $28.91 | $27.22 | 132,753 |
2016-05-12 | $29.00 | $29.01 | $28.92 | $28.93 | $27.24 | 83,274 |
2016-05-11 | $28.99 | $29.04 | $28.76 | $28.96 | $27.27 | 179,400 |
2016-05-10 | $28.97 | $29.03 | $28.94 | $29.03 | $27.33 | 182,892 |
2016-05-09 | $28.86 | $28.97 | $28.86 | $28.91 | $27.22 | 177,991 |
2016-05-06 | $28.88 | $28.97 | $28.86 | $28.91 | $27.22 | 286,603 |
2016-05-05 | $29.02 | $29.02 | $28.90 | $28.93 | $27.24 | 175,828 |
2016-05-04 | $29.00 | $29.10 | $28.90 | $28.96 | $27.27 | 154,579 |
2016-05-03 | $28.99 | $29.08 | $28.98 | $29.03 | $27.33 | 319,200 |
2016-05-02 | $29.09 | $29.12 | $29.05 | $29.11 | $27.41 | 206,246 |
2016-04-29 | $29.07 | $29.20 | $28.99 | $29.06 | $27.36 | 105,277 |
2016-04-28 | $29.03 | $29.11 | $29.00 | $29.06 | $27.36 | 86,053 |
2016-04-27 | $29.01 | $29.15 | $29.01 | $29.11 | $27.41 | 95,949 |
2016-04-26 | $29.01 | $29.08 | $28.99 | $29.03 | $27.33 | 197,234 |
2016-04-25 | $29.12 | $29.12 | $29.00 | $29.02 | $27.32 | 482,825 |
2016-04-22 | $29.06 | $29.14 | $29.05 | $29.12 | $27.42 | 132,479 |
2016-04-21 | $29.05 | $29.10 | $29.04 | $29.08 | $27.38 | 205,183 |
2016-04-20 | $29.14 | $29.20 | $29.07 | $29.07 | $27.37 | 175,989 |
2016-04-19 | $29.02 | $29.13 | $29.02 | $29.12 | $27.42 | 130,913 |
2016-04-18 | $28.96 | $29.05 | $28.84 | $29.02 | $27.32 | 139,023 |
2016-04-15 | $28.91 | $28.99 | $28.87 | $28.95 | $27.26 | 101,641 |
2016-04-14 | $28.98 | $28.99 | $28.92 | $28.95 | $27.26 | 427,377 |
2016-04-13 | $28.85 | $28.98 | $28.85 | $28.96 | $27.27 | 123,377 |
2016-04-12 | $28.79 | $28.86 | $28.77 | $28.86 | $27.17 | 197,187 |
2016-04-11 | $28.92 | $28.92 | $28.80 | $28.80 | $27.12 | 233,507 |
2016-04-08 | $28.86 | $28.92 | $28.83 | $28.87 | $27.18 | 142,532 |
2016-04-07 | $28.82 | $28.86 | $28.63 | $28.83 | $27.15 | 170,362 |
2016-04-06 | $28.88 | $28.90 | $28.76 | $28.86 | $27.17 | 270,683 |
2016-04-05 | $28.88 | $28.91 | $28.54 | $28.80 | $27.12 | 176,233 |
2016-04-04 | $28.84 | $28.91 | $28.72 | $28.87 | $27.18 | 145,097 |
2016-04-01 | $28.75 | $28.89 | $28.75 | $28.85 | $27.16 | 804,659 |
2016-03-31 | $28.76 | $28.87 | $28.76 | $28.82 | $27.14 | 117,523 |
2016-03-30 | $28.78 | $28.80 | $28.58 | $28.79 | $27.11 | 289,773 |
2016-03-29 | $28.64 | $28.77 | $28.57 | $28.73 | $27.05 | 209,405 |
2016-03-28 | $28.56 | $28.65 | $28.56 | $28.60 | $26.93 | 89,703 |
2016-03-24 | $28.56 | $28.63 | $28.55 | $28.55 | $26.88 | 259,592 |
2016-03-23 | $28.66 | $28.68 | $28.59 | $28.61 | $26.94 | 719,036 |
2016-03-22 | $28.61 | $28.71 | $28.60 | $28.66 | $26.99 | 249,065 |
2016-03-21 | $28.68 | $28.71 | $28.60 | $28.65 | $26.98 | 332,222 |
2016-03-18 | $28.62 | $29.00 | $28.62 | $28.71 | $27.03 | 79,554 |
2016-03-17 | $28.62 | $28.69 | $28.59 | $28.68 | $27.00 | 130,241 |
2016-03-16 | $28.63 | $28.65 | $28.43 | $28.61 | $26.94 | 122,043 |
2016-03-15 | $28.46 | $28.56 | $28.38 | $28.56 | $26.89 | 94,278 |
2016-03-14 | $28.49 | $28.54 | $28.45 | $28.52 | $26.85 | 216,404 |
2016-03-11 | $28.49 | $28.53 | $28.33 | $28.53 | $26.86 | 152,955 |
2016-03-10 | $28.48 | $28.50 | $28.36 | $28.42 | $26.76 | 89,356 |
2016-03-09 | $28.44 | $28.49 | $28.35 | $28.42 | $26.76 | 158,567 |
2016-03-08 | $28.38 | $28.48 | $28.31 | $28.42 | $26.76 | 179,941 |
2016-03-07 | $28.33 | $28.44 | $28.31 | $28.40 | $26.74 | 117,110 |
2016-03-04 | $28.38 | $28.40 | $28.31 | $28.40 | $26.74 | 151,647 |
2016-03-03 | $28.27 | $28.40 | $28.26 | $28.37 | $26.71 | 113,327 |
2016-03-02 | $28.24 | $28.45 | $28.01 | $28.30 | $26.65 | 269,313 |
2016-03-01 | $28.24 | $28.38 | $28.18 | $28.28 | $26.63 | 143,452 |
2016-02-29 | $28.15 | $28.30 | $28.15 | $28.16 | $26.51 | 263,604 |
2016-02-26 | $28.28 | $28.30 | $28.19 | $28.24 | $26.59 | 184,158 |
2016-02-25 | $28.17 | $28.25 | $28.15 | $28.23 | $26.58 | 346,900 |
2016-02-24 | $28.05 | $28.17 | $28.01 | $28.16 | $26.51 | 1,001,521 |
2016-02-23 | $28.09 | $28.15 | $27.84 | $28.07 | $26.43 | 245,249 |
2016-02-22 | $28.07 | $28.20 | $27.74 | $28.11 | $26.47 | 182,538 |
2016-02-19 | $27.99 | $28.05 | $27.92 | $28.03 | $26.39 | 171,720 |
2016-02-18 | $28.02 | $28.14 | $27.93 | $27.99 | $26.35 | 139,013 |
2016-02-17 | $27.91 | $28.01 | $27.86 | $27.96 | $26.33 | 181,145 |
2016-02-16 | $27.86 | $27.88 | $27.77 | $27.82 | $26.19 | 118,425 |
2016-02-12 | $27.83 | $27.92 | $27.69 | $27.80 | $26.18 | 171,745 |
2016-02-11 | $27.77 | $28.25 | $27.72 | $27.76 | $26.14 | 252,161 |
2016-02-10 | $27.86 | $28.00 | $27.76 | $27.83 | $26.20 | 392,806 |
2016-02-09 | $27.78 | $27.89 | $27.76 | $27.83 | $26.20 | 161,563 |
2016-02-08 | $27.93 | $27.93 | $27.73 | $27.80 | $26.18 | 216,736 |
2016-02-05 | $28.10 | $28.10 | $27.89 | $27.91 | $26.28 | 134,662 |
2016-02-04 | $28.04 | $28.15 | $28.04 | $28.12 | $26.48 | 404,282 |
2016-02-03 | $28.06 | $28.20 | $27.98 | $28.05 | $26.41 | 283,260 |
2016-02-02 | $28.06 | $28.10 | $27.98 | $28.02 | $26.38 | 255,337 |
2016-02-01 | $27.96 | $28.12 | $27.96 | $28.09 | $26.45 | 752,188 |
2016-01-29 | $27.93 | $28.10 | $27.84 | $28.06 | $26.42 | 545,362 |
2016-01-28 | $27.94 | $28.22 | $27.86 | $27.96 | $26.33 | 368,307 |
2016-01-27 | $28.01 | $28.04 | $27.87 | $27.91 | $26.28 | 93,439 |
2016-01-26 | $27.95 | $28.07 | $27.91 | $27.99 | $26.35 | 298,260 |
2016-01-25 | $27.91 | $28.05 | $27.89 | $27.92 | $26.29 | 637,242 |
2016-01-22 | $28.00 | $28.60 | $27.84 | $27.97 | $26.34 | 246,591 |
2016-01-21 | $27.88 | $27.99 | $27.86 | $27.88 | $26.25 | 268,098 |
2016-01-20 | $27.83 | $27.94 | $27.75 | $27.89 | $26.26 | 203,434 |
2016-01-19 | $28.04 | $28.04 | $27.87 | $27.89 | $26.26 | 813,254 |
2016-01-15 | $27.98 | $28.24 | $27.91 | $27.94 | $26.31 | 245,156 |
2016-01-14 | $28.10 | $28.18 | $28.00 | $28.10 | $26.46 | 341,755 |
2016-01-13 | $28.23 | $28.26 | $28.05 | $28.06 | $26.42 | 192,846 |
2016-01-12 | $28.15 | $28.20 | $28.12 | $28.18 | $26.53 | 166,172 |
2016-01-11 | $28.18 | $28.24 | $28.05 | $28.10 | $26.46 | 437,787 |
2016-01-08 | $28.26 | $28.28 | $28.17 | $28.17 | $26.52 | 197,381 |
2016-01-07 | $28.26 | $28.30 | $28.18 | $28.21 | $26.56 | 259,150 |
2016-01-06 | $28.25 | $28.37 | $28.25 | $28.35 | $26.69 | 304,428 |
2016-01-05 | $28.42 | $28.50 | $28.32 | $28.34 | $26.68 | 183,725 |
2016-01-04 | $28.41 | $28.44 | $28.32 | $28.37 | $26.71 | 1,320,287 |
2015-12-31 | $28.52 | $28.55 | $28.45 | $28.46 | $26.80 | 407,302 |
2015-12-30 | $28.55 | $28.59 | $28.45 | $28.48 | $26.82 | 472,520 |
2015-12-29 | $28.52 | $28.62 | $28.52 | $28.54 | $26.87 | 305,966 |
2015-12-28 | $28.70 | $28.82 | $28.65 | $28.70 | $26.89 | 379,552 |
2015-12-24 | $28.70 | $28.73 | $28.65 | $28.69 | $26.88 | 219,327 |
2015-12-23 | $28.64 | $28.69 | $28.57 | $28.66 | $26.86 | 542,143 |
2015-12-22 | $28.57 | $28.64 | $28.50 | $28.64 | $26.84 | 841,368 |
2015-12-21 | $28.57 | $28.65 | $28.51 | $28.59 | $26.79 | 396,346 |
2015-12-18 | $28.54 | $28.72 | $28.53 | $28.53 | $26.73 | 360,203 |
2015-12-17 | $28.62 | $28.69 | $28.49 | $28.59 | $26.79 | 374,255 |
2015-12-16 | $28.57 | $28.65 | $28.44 | $28.62 | $26.82 | 553,364 |
2015-12-15 | $28.53 | $28.63 | $28.50 | $28.50 | $26.71 | 273,684 |
2015-12-14 | $28.64 | $28.75 | $28.46 | $28.55 | $26.75 | 399,991 |
2015-12-11 | $28.73 | $28.77 | $28.64 | $28.72 | $26.91 | 159,579 |
2015-12-10 | $28.80 | $28.83 | $28.75 | $28.76 | $26.95 | 1,092,074 |
2015-12-09 | $28.75 | $28.84 | $28.69 | $28.74 | $26.93 | 159,075 |
2015-12-08 | $28.80 | $28.90 | $28.75 | $28.78 | $26.97 | 174,622 |
2015-12-07 | $28.88 | $28.93 | $28.79 | $28.85 | $27.03 | 89,759 |
2015-12-04 | $28.80 | $28.94 | $28.24 | $28.87 | $27.05 | 174,892 |
2015-12-03 | $29.03 | $29.05 | $28.76 | $28.80 | $26.99 | 895,370 |
2015-12-02 | $29.03 | $29.10 | $28.98 | $29.06 | $27.23 | 172,927 |
2015-12-01 | $28.95 | $29.10 | $28.92 | $29.06 | $27.23 | 148,960 |
2015-11-30 | $29.00 | $29.00 | $28.90 | $28.90 | $27.08 | 250,790 |
2015-11-27 | $28.95 | $29.00 | $28.92 | $28.99 | $27.17 | 56,948 |
2015-11-25 | $28.88 | $28.99 | $28.87 | $28.98 | $27.16 | 289,180 |
2015-11-24 | $28.83 | $28.98 | $28.83 | $28.93 | $27.11 | 313,482 |
2015-11-23 | $28.86 | $28.95 | $28.86 | $28.91 | $27.09 | 216,946 |
2015-11-20 | $28.97 | $29.01 | $28.82 | $28.89 | $27.07 | 257,625 |
2015-11-19 | $28.89 | $29.20 | $28.88 | $28.90 | $27.08 | 186,063 |
2015-11-18 | $28.78 | $28.92 | $28.78 | $28.91 | $27.09 | 189,218 |
2015-11-17 | $28.77 | $28.85 | $28.72 | $28.78 | $26.97 | 508,223 |
2015-11-16 | $28.75 | $28.86 | $28.73 | $28.81 | $27.00 | 197,437 |
2015-11-13 | $28.79 | $28.90 | $28.60 | $28.68 | $26.87 | 178,186 |
2015-11-12 | $28.75 | $28.84 | $28.74 | $28.74 | $26.93 | 157,260 |
2015-11-11 | $28.88 | $28.91 | $28.78 | $28.78 | $26.97 | 148,626 |
2015-11-10 | $28.84 | $28.92 | $28.79 | $28.91 | $27.09 | 147,806 |
2015-11-09 | $28.89 | $28.90 | $28.80 | $28.87 | $27.05 | 210,720 |
2015-11-06 | $28.91 | $28.95 | $28.88 | $28.94 | $27.12 | 182,557 |
2015-11-05 | $29.02 | $29.10 | $28.92 | $29.01 | $27.18 | 165,851 |
2015-11-04 | $29.08 | $29.15 | $28.97 | $29.03 | $27.20 | 418,643 |
2015-11-03 | $29.07 | $29.12 | $29.03 | $29.10 | $27.27 | 187,404 |
2015-11-02 | $29.05 | $29.20 | $29.02 | $29.04 | $27.21 | 345,034 |
2015-10-30 | $29.02 | $29.12 | $29.01 | $29.05 | $27.22 | 83,213 |
2015-10-29 | $29.08 | $29.09 | $28.98 | $29.00 | $27.17 | 239,709 |
2015-10-28 | $29.01 | $29.20 | $29.01 | $29.17 | $27.33 | 211,450 |
2015-10-27 | $29.12 | $29.18 | $29.08 | $29.15 | $27.32 | 78,240 |
2015-10-26 | $29.12 | $29.19 | $29.11 | $29.12 | $27.29 | 967,498 |
2015-10-23 | $29.16 | $29.17 | $29.07 | $29.12 | $27.29 | 134,977 |
2015-10-22 | $29.12 | $29.18 | $29.09 | $29.16 | $27.32 | 342,330 |
2015-10-21 | $29.14 | $29.18 | $29.07 | $29.09 | $27.26 | 239,861 |
2015-10-20 | $29.09 | $29.13 | $29.00 | $29.05 | $27.22 | 222,321 |
2015-10-19 | $28.98 | $29.14 | $28.98 | $29.10 | $27.27 | 134,533 |
2015-10-16 | $29.11 | $29.15 | $29.09 | $29.15 | $27.32 | 287,579 |
2015-10-15 | $29.12 | $29.15 | $29.03 | $29.11 | $27.28 | 199,164 |
2015-10-14 | $29.08 | $29.14 | $29.06 | $29.10 | $27.27 | 342,785 |
2015-10-13 | $29.06 | $29.13 | $29.01 | $29.01 | $27.18 | 318,913 |
2015-10-12 | $29.08 | $29.15 | $28.91 | $29.11 | $27.28 | 293,993 |
2015-10-09 | $29.04 | $29.13 | $29.03 | $29.10 | $27.27 | 123,078 |
2015-10-08 | $29.07 | $29.15 | $29.00 | $29.06 | $27.23 | 104,031 |
2015-10-07 | $29.06 | $29.15 | $28.90 | $29.08 | $27.25 | 192,122 |
2015-10-06 | $29.04 | $29.15 | $28.72 | $29.07 | $27.24 | 240,406 |
2015-10-05 | $29.09 | $29.15 | $28.99 | $29.07 | $27.24 | 335,033 |
2015-10-02 | $28.79 | $29.01 | $28.51 | $28.98 | $27.16 | 136,773 |
2015-10-01 | $28.83 | $28.84 | $28.73 | $28.82 | $27.00 | 169,167 |
2015-09-30 | $28.76 | $28.86 | $28.71 | $28.80 | $26.99 | 166,915 |
2015-09-29 | $28.64 | $28.73 | $28.61 | $28.66 | $26.86 | 637,724 |
2015-09-28 | $28.80 | $28.96 | $28.63 | $28.68 | $26.87 | 192,040 |
2015-09-25 | $28.92 | $29.05 | $28.80 | $28.83 | $27.02 | 92,165 |
2015-09-24 | $29.01 | $29.01 | $28.80 | $28.88 | $27.06 | 142,195 |
2015-09-23 | $28.97 | $29.06 | $28.80 | $28.92 | $27.10 | 115,707 |
2015-09-22 | $28.92 | $29.00 | $28.89 | $28.93 | $27.11 | 410,401 |
2015-09-21 | $29.17 | $29.17 | $29.00 | $29.05 | $27.22 | 136,644 |
2015-09-18 | $29.11 | $29.21 | $29.10 | $29.14 | $27.31 | 297,810 |
2015-09-17 | $29.06 | $29.29 | $29.02 | $29.22 | $27.38 | 83,779 |
2015-09-16 | $29.09 | $29.12 | $29.04 | $29.11 | $27.28 | 115,478 |
2015-09-15 | $29.08 | $29.08 | $29.00 | $29.02 | $27.19 | 112,196 |
2015-09-14 | $29.06 | $29.17 | $28.98 | $29.04 | $27.21 | 149,776 |
2015-09-11 | $28.98 | $29.08 | $28.84 | $29.08 | $27.25 | 117,468 |
2015-09-10 | $28.97 | $29.04 | $28.95 | $29.01 | $27.18 | 210,418 |
2015-09-09 | $29.06 | $29.33 | $28.78 | $28.98 | $27.16 | 152,751 |
2015-09-08 | $29.03 | $29.07 | $28.95 | $29.04 | $27.21 | 153,080 |
2015-09-04 | $28.90 | $28.96 | $28.84 | $28.90 | $27.08 | 343,609 |
2015-09-03 | $29.46 | $29.46 | $28.90 | $29.00 | $27.17 | 256,562 |
2015-09-02 | $28.95 | $29.10 | $28.93 | $28.98 | $27.16 | 179,482 |
2015-09-01 | $28.91 | $29.07 | $28.91 | $28.97 | $27.15 | 284,972 |
2015-08-31 | $29.13 | $29.17 | $29.06 | $29.07 | $27.24 | 143,296 |
2015-08-28 | $29.12 | $29.44 | $29.04 | $29.16 | $27.32 | 130,266 |
2015-08-27 | $29.08 | $29.22 | $29.00 | $29.20 | $27.36 | 238,262 |
2015-08-26 | $29.06 | $29.08 | $28.93 | $29.07 | $27.24 | 420,359 |
2015-08-25 | $28.68 | $29.33 | $28.68 | $29.01 | $27.18 | 298,992 |
2015-08-24 | $29.07 | $29.23 | $28.12 | $29.06 | $27.23 | 238,114 |
2015-08-21 | $29.33 | $29.34 | $29.23 | $29.25 | $27.41 | 251,889 |
2015-08-20 | $29.40 | $29.58 | $29.31 | $29.32 | $27.47 | 239,694 |
IQ Hedge Multi-Strategy Tracker ETF (QAI) News Headlines
Recent IQ Hedge Multi-Strategy Tracker ETF (QAI) News
Similar Companies to IQ Hedge Multi-Strategy Tracker ETF (QAI) 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 | -- | -- | -- |