Schwab Emerging Markets Equity ETF (SCHE) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.65 ($0.02) 0.07%
Schwab Emerging Markets Equity ETF - Daily Information
Click for more stock information on Schwab Emerging Markets Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.77 |
Previous Close | $27.65 |
High | $27.78 |
Low | $27.62 |
Adjusted Open | $27.77 |
Previous Adjusted Close | $27.65 |
Adjusted High | $27.78 |
Adjusted Low | $27.62 |
About Schwab Emerging Markets Equity ETF (SCHE)
To pursue its goal, the fund generally invests in stocks that are included in the FTSE Emerging Index†. The index is comprised of large and mid capitalization companies in emerging market countries, as defined by the index provider. The index defines the large and mid capitalization universe as approximately the top 90% of the eligible universe. As of August 31, 2019, the index was composed of 1,748 stocks in 25 emerging market countries. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs) and European Depositary Receipts (EDRs). The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund does not hedge its exposure to foreign currencies. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, country weightings, capitalization, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.† Index ownership — FTSE is a trademark of the London Stock Exchange Group companies (LSEG) and is used by the fund under license. The Schwab Emerging Markets Equity ETF is not sponsored, endorsed, sold or promoted by FTSE nor LSEG and neither FTSE nor LSEG makes any representation regarding the advisability of investing in shares of the fund. Fees payable under the license are paid by the investment adviser.
Invest in Schwab Emerging Markets Equity ETF (SCHE)
Historical Stock Data for Schwab Emerging Markets Equity ETF (SCHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $27.77 | $27.78 | $27.62 | $27.65 | $27.65 | 674,209 |
2025-04-30 | $27.57 | $27.70 | $27.42 | $27.63 | $27.63 | 1,186,988 |
2025-04-29 | $27.51 | $27.62 | $27.51 | $27.57 | $27.57 | 786,479 |
2025-04-28 | $27.46 | $27.56 | $27.38 | $27.50 | $27.50 | 724,437 |
2025-04-25 | $27.33 | $27.44 | $27.26 | $27.44 | $27.44 | 574,047 |
2025-04-24 | $27.28 | $27.56 | $27.26 | $27.52 | $27.52 | 450,114 |
2025-04-23 | $27.31 | $27.48 | $27.15 | $27.18 | $27.18 | 704,807 |
2025-04-22 | $26.73 | $27.08 | $26.73 | $26.92 | $26.92 | 1,330,978 |
2025-04-21 | $26.66 | $26.66 | $26.32 | $26.50 | $26.50 | 1,473,344 |
2025-04-17 | $26.54 | $26.72 | $26.52 | $26.54 | $26.54 | 911,214 |
2025-04-16 | $26.38 | $26.54 | $26.18 | $26.29 | $26.29 | 1,128,449 |
2025-04-15 | $26.67 | $26.73 | $26.58 | $26.60 | $26.60 | 836,090 |
2025-04-14 | $26.49 | $26.78 | $26.47 | $26.58 | $26.58 | 1,698,456 |
2025-04-11 | $25.97 | $26.40 | $25.84 | $26.36 | $26.36 | 5,045,421 |
2025-04-10 | $25.82 | $25.82 | $25.17 | $25.58 | $25.58 | 2,413,662 |
2025-04-09 | $24.50 | $26.04 | $24.33 | $25.97 | $25.97 | 4,014,764 |
2025-04-08 | $25.38 | $25.39 | $24.11 | $24.38 | $24.38 | 3,616,373 |
2025-04-07 | $24.46 | $25.52 | $24.36 | $24.67 | $24.67 | 5,251,677 |
2025-04-04 | $26.20 | $26.24 | $25.43 | $25.68 | $25.68 | 3,207,917 |
2025-04-03 | $27.18 | $27.41 | $27.18 | $27.23 | $27.23 | 2,095,057 |
2025-04-02 | $27.62 | $27.82 | $27.62 | $27.75 | $27.75 | 1,399,363 |
2025-04-01 | $27.52 | $27.75 | $27.49 | $27.72 | $27.72 | 1,312,739 |
2025-03-31 | $27.37 | $27.65 | $27.28 | $27.57 | $27.57 | 1,867,367 |
2025-03-28 | $27.89 | $27.90 | $27.59 | $27.61 | $27.61 | 765,209 |
2025-03-27 | $27.99 | $28.18 | $27.98 | $28.11 | $28.11 | 712,776 |
2025-03-26 | $28.06 | $28.11 | $27.88 | $27.96 | $27.96 | 1,078,490 |
2025-03-25 | $28.11 | $28.21 | $28.06 | $28.08 | $28.08 | 792,287 |
2025-03-24 | $28.11 | $28.21 | $28.08 | $28.16 | $28.16 | 881,527 |
2025-03-21 | $27.94 | $28.08 | $27.92 | $28.05 | $28.05 | 895,333 |
2025-03-20 | $28.09 | $28.24 | $28.03 | $28.20 | $28.20 | 667,464 |
2025-03-19 | $28.49 | $28.55 | $28.34 | $28.44 | $28.44 | 1,122,062 |
2025-03-18 | $28.48 | $28.50 | $28.30 | $28.40 | $28.40 | 1,259,641 |
2025-03-17 | $28.09 | $28.54 | $28.09 | $28.52 | $28.52 | 1,012,728 |
2025-03-14 | $27.94 | $28.10 | $27.93 | $28.08 | $28.08 | 712,743 |
2025-03-13 | $27.42 | $27.66 | $27.42 | $27.59 | $27.59 | 708,827 |
2025-03-12 | $27.65 | $27.71 | $27.48 | $27.66 | $27.66 | 1,303,577 |
2025-03-11 | $27.59 | $27.72 | $27.41 | $27.58 | $27.58 | 1,360,438 |
2025-03-10 | $27.57 | $27.65 | $27.19 | $27.38 | $27.38 | 796,489 |
2025-03-07 | $27.93 | $28.08 | $27.75 | $27.97 | $27.97 | 1,480,706 |
2025-03-06 | $28.01 | $28.12 | $27.83 | $27.89 | $27.89 | 1,082,441 |
2025-03-05 | $27.63 | $28.04 | $27.60 | $28.00 | $28.00 | 3,477,128 |
2025-03-04 | $27.07 | $27.40 | $26.90 | $27.19 | $27.19 | 1,040,389 |
2025-03-03 | $27.33 | $27.39 | $26.86 | $26.96 | $26.96 | 1,173,501 |
2025-02-28 | $27.09 | $27.22 | $26.99 | $27.17 | $27.17 | 1,227,096 |
2025-02-27 | $27.84 | $27.87 | $27.49 | $27.49 | $27.49 | 1,607,950 |
2025-02-26 | $28.06 | $28.21 | $27.95 | $28.04 | $28.04 | 872,485 |
2025-02-25 | $27.84 | $27.84 | $27.65 | $27.77 | $27.77 | 807,155 |
2025-02-24 | $28.03 | $28.03 | $27.75 | $27.77 | $27.77 | 979,931 |
2025-02-21 | $28.39 | $28.53 | $28.13 | $28.19 | $28.19 | 1,484,619 |
2025-02-20 | $28.19 | $28.38 | $28.11 | $28.25 | $28.25 | 748,258 |
2025-02-19 | $28.01 | $28.03 | $27.92 | $27.98 | $27.98 | 854,129 |
2025-02-18 | $28.08 | $28.12 | $28.00 | $28.06 | $28.06 | 884,296 |
2025-02-14 | $27.85 | $27.92 | $27.78 | $27.90 | $27.90 | 1,213,400 |
2025-02-13 | $27.35 | $27.70 | $27.35 | $27.69 | $27.69 | 908,128 |
2025-02-12 | $27.38 | $27.66 | $27.32 | $27.59 | $27.59 | 935,949 |
2025-02-11 | $27.34 | $27.48 | $27.32 | $27.39 | $27.39 | 715,816 |
2025-02-10 | $27.49 | $27.55 | $27.42 | $27.54 | $27.54 | 1,056,261 |
2025-02-07 | $27.48 | $27.55 | $27.22 | $27.27 | $27.27 | 1,274,796 |
2025-02-06 | $27.14 | $27.24 | $27.13 | $27.24 | $27.24 | 890,851 |
2025-02-05 | $27.11 | $27.19 | $27.07 | $27.11 | $27.11 | 1,900,694 |
2025-02-04 | $27.08 | $27.32 | $27.06 | $27.23 | $27.23 | 1,006,705 |
2025-02-03 | $26.58 | $26.96 | $26.56 | $26.77 | $26.77 | 1,851,707 |
2025-01-31 | $27.26 | $27.34 | $26.94 | $26.96 | $26.96 | 1,278,159 |
2025-01-30 | $27.01 | $27.33 | $27.01 | $27.25 | $27.25 | 1,311,150 |
2025-01-29 | $26.95 | $27.03 | $26.80 | $26.80 | $26.80 | 1,136,782 |
2025-01-28 | $26.62 | $26.87 | $26.51 | $26.87 | $26.87 | 1,119,231 |
2025-01-27 | $26.64 | $26.73 | $26.56 | $26.60 | $26.60 | 1,538,238 |
2025-01-24 | $27.03 | $27.11 | $26.93 | $27.08 | $27.08 | 1,800,841 |
2025-01-23 | $26.82 | $26.92 | $26.74 | $26.92 | $26.92 | 1,096,922 |
2025-01-22 | $26.82 | $26.87 | $26.73 | $26.84 | $26.84 | 800,848 |
2025-01-21 | $26.78 | $26.86 | $26.68 | $26.81 | $26.81 | 1,031,186 |
2025-01-17 | $26.48 | $26.74 | $26.46 | $26.60 | $26.60 | 1,059,698 |
2025-01-16 | $26.48 | $26.48 | $26.34 | $26.34 | $26.34 | 1,495,596 |
2025-01-15 | $26.31 | $26.40 | $26.27 | $26.36 | $26.36 | 955,586 |
2025-01-14 | $26.13 | $26.14 | $25.99 | $26.09 | $26.09 | 1,095,169 |
2025-01-13 | $25.67 | $25.81 | $25.60 | $25.81 | $25.81 | 1,502,306 |
2025-01-10 | $26.04 | $26.04 | $25.90 | $25.95 | $25.95 | 1,623,498 |
2025-01-08 | $26.41 | $26.45 | $26.29 | $26.43 | $26.43 | 1,368,321 |
2025-01-07 | $26.85 | $26.85 | $26.55 | $26.57 | $26.57 | 860,997 |
2025-01-06 | $26.97 | $27.02 | $26.72 | $26.77 | $26.77 | 1,309,270 |
2025-01-03 | $26.72 | $26.78 | $26.66 | $26.75 | $26.75 | 2,096,154 |
2025-01-02 | $26.63 | $26.74 | $26.54 | $26.58 | $26.58 | 1,383,270 |
2024-12-31 | $26.71 | $26.79 | $26.63 | $26.63 | $26.63 | 2,620,895 |
2024-12-30 | $26.85 | $26.85 | $26.68 | $26.73 | $26.73 | 1,605,979 |
2024-12-27 | $26.90 | $26.98 | $26.85 | $26.92 | $26.92 | 1,264,598 |
2024-12-26 | $27.07 | $27.12 | $27.00 | $27.05 | $27.05 | 853,626 |
2024-12-24 | $27.04 | $27.14 | $26.99 | $27.12 | $27.12 | 640,162 |
2024-12-23 | $26.87 | $27.05 | $26.83 | $27.03 | $27.03 | 1,673,696 |
2024-12-20 | $26.77 | $27.01 | $26.67 | $26.91 | $26.91 | 1,982,536 |
2024-12-19 | $26.92 | $26.97 | $26.76 | $26.78 | $26.78 | 2,063,760 |
2024-12-18 | $27.20 | $27.27 | $26.61 | $26.66 | $26.66 | 3,491,548 |
2024-12-17 | $27.12 | $27.31 | $27.09 | $27.28 | $27.28 | 1,652,030 |
2024-12-16 | $27.32 | $27.40 | $27.28 | $27.32 | $27.32 | 987,856 |
2024-12-13 | $27.49 | $27.49 | $27.36 | $27.45 | $27.45 | 2,218,807 |
2024-12-12 | $28.28 | $28.35 | $28.17 | $28.19 | $27.42 | 1,420,503 |
2024-12-11 | $28.33 | $28.39 | $28.25 | $28.38 | $27.60 | 1,278,956 |
2024-12-10 | $28.48 | $28.52 | $28.32 | $28.34 | $27.56 | 1,011,036 |
2024-12-09 | $28.85 | $29.09 | $28.85 | $28.88 | $28.09 | 1,210,411 |
2024-12-06 | $28.29 | $28.29 | $28.12 | $28.18 | $27.41 | 864,372 |
2024-12-05 | $28.14 | $28.19 | $28.12 | $28.18 | $27.41 | 879,767 |
2024-12-04 | $27.96 | $28.01 | $27.91 | $27.98 | $27.21 | 967,906 |
2024-12-03 | $27.75 | $27.94 | $27.75 | $27.93 | $27.16 | 1,337,574 |
2024-12-02 | $27.74 | $27.84 | $27.66 | $27.81 | $27.05 | 1,772,506 |
2024-11-29 | $27.38 | $27.69 | $27.38 | $27.68 | $27.68 | 2,083,061 |
2024-11-27 | $27.67 | $27.68 | $27.43 | $27.53 | $27.53 | 1,045,898 |
2024-11-26 | $27.56 | $27.58 | $27.40 | $27.47 | $27.47 | 1,517,341 |
2024-11-25 | $27.69 | $27.69 | $27.52 | $27.59 | $27.59 | 1,138,487 |
2024-11-22 | $27.50 | $27.61 | $27.50 | $27.60 | $27.60 | 590,800 |
2024-11-21 | $27.59 | $27.64 | $27.49 | $27.61 | $27.61 | 976,922 |
2024-11-20 | $27.70 | $27.74 | $27.59 | $27.71 | $27.71 | 736,036 |
2024-11-19 | $27.65 | $27.81 | $27.65 | $27.73 | $27.73 | 764,774 |
2024-11-18 | $27.54 | $27.73 | $27.54 | $27.73 | $27.73 | 1,158,367 |
2024-11-15 | $27.55 | $27.57 | $27.41 | $27.47 | $27.47 | 934,689 |
2024-11-14 | $27.63 | $27.69 | $27.51 | $27.53 | $27.53 | 1,123,020 |
2024-11-13 | $27.87 | $27.91 | $27.63 | $27.68 | $27.68 | 1,131,267 |
2024-11-12 | $27.95 | $27.99 | $27.75 | $27.88 | $27.88 | 1,094,142 |
2024-11-11 | $28.41 | $28.48 | $28.25 | $28.31 | $28.31 | 983,015 |
2024-11-08 | $28.74 | $28.76 | $28.38 | $28.51 | $28.51 | 1,421,758 |
2024-11-07 | $29.10 | $29.30 | $29.08 | $29.25 | $29.25 | 1,515,865 |
2024-11-06 | $28.36 | $28.68 | $28.31 | $28.58 | $28.58 | 1,137,393 |
2024-11-05 | $28.82 | $28.90 | $28.78 | $28.88 | $28.88 | 801,533 |
2024-11-04 | $28.60 | $28.66 | $28.45 | $28.46 | $28.46 | 1,388,057 |
2024-11-01 | $28.50 | $28.58 | $28.32 | $28.35 | $28.35 | 876,527 |
2024-10-31 | $28.35 | $28.35 | $28.13 | $28.30 | $28.30 | 1,231,030 |
2024-10-30 | $28.38 | $28.53 | $28.34 | $28.42 | $28.42 | 885,506 |
2024-10-29 | $28.85 | $28.85 | $28.66 | $28.68 | $28.68 | 638,742 |
2024-10-28 | $28.70 | $28.85 | $28.70 | $28.79 | $28.79 | 823,236 |
2024-10-25 | $28.71 | $28.87 | $28.64 | $28.69 | $28.69 | 1,024,574 |
2024-10-24 | $28.73 | $28.73 | $28.57 | $28.67 | $28.67 | 550,122 |
2024-10-23 | $28.79 | $28.88 | $28.63 | $28.75 | $28.75 | 587,561 |
2024-10-22 | $28.88 | $29.01 | $28.86 | $28.94 | $28.94 | 788,997 |
2024-10-21 | $28.94 | $29.02 | $28.82 | $28.98 | $28.98 | 1,153,238 |
2024-10-18 | $29.36 | $29.41 | $29.11 | $29.13 | $29.13 | 1,293,061 |
2024-10-17 | $28.79 | $28.88 | $28.69 | $28.82 | $28.82 | 1,321,470 |
2024-10-16 | $28.90 | $29.01 | $28.84 | $28.94 | $28.94 | 692,590 |
2024-10-15 | $29.00 | $29.03 | $28.62 | $28.68 | $28.68 | 1,202,786 |
2024-10-14 | $29.20 | $29.47 | $29.15 | $29.28 | $29.28 | 969,196 |
2024-10-11 | $29.07 | $29.47 | $29.07 | $29.45 | $29.45 | 797,171 |
2024-10-10 | $29.24 | $29.31 | $29.01 | $29.24 | $29.24 | 863,379 |
2024-10-09 | $28.95 | $29.24 | $28.90 | $29.17 | $29.17 | 1,187,759 |
2024-10-08 | $29.34 | $29.46 | $29.15 | $29.39 | $29.39 | 1,621,726 |
2024-10-07 | $30.17 | $30.25 | $29.97 | $30.23 | $30.23 | 1,698,957 |
2024-10-04 | $29.85 | $29.95 | $29.75 | $29.94 | $29.94 | 1,161,521 |
2024-10-03 | $29.45 | $29.74 | $29.42 | $29.63 | $29.63 | 942,272 |
2024-10-02 | $29.94 | $30.01 | $29.75 | $30.01 | $30.01 | 7,465,286 |
2024-10-01 | $29.36 | $29.46 | $29.08 | $29.45 | $29.45 | 1,784,813 |
2024-09-30 | $29.52 | $29.54 | $29.15 | $29.18 | $29.18 | 1,907,882 |
2024-09-27 | $29.50 | $29.72 | $29.47 | $29.49 | $29.49 | 1,004,696 |
2024-09-26 | $29.51 | $29.64 | $29.32 | $29.53 | $29.53 | 1,039,720 |
2024-09-25 | $28.74 | $28.77 | $28.58 | $28.59 | $28.59 | 1,105,519 |
2024-09-24 | $28.54 | $28.89 | $28.45 | $28.85 | $28.85 | 838,970 |
2024-09-23 | $27.79 | $27.95 | $27.78 | $27.86 | $27.86 | 759,317 |
2024-09-20 | $27.73 | $27.74 | $27.59 | $27.63 | $27.63 | 700,124 |
2024-09-19 | $27.54 | $27.69 | $27.42 | $27.64 | $27.64 | 706,077 |
2024-09-18 | $27.20 | $27.37 | $27.04 | $27.08 | $27.08 | 1,201,910 |
2024-09-17 | $27.19 | $27.27 | $27.11 | $27.18 | $27.18 | 1,063,038 |
2024-09-16 | $27.11 | $27.14 | $27.02 | $27.13 | $27.13 | 720,121 |
2024-09-13 | $27.00 | $27.09 | $26.98 | $27.03 | $27.03 | 633,481 |
2024-09-12 | $26.75 | $26.94 | $26.73 | $26.92 | $26.92 | 612,470 |
2024-09-11 | $26.50 | $26.77 | $26.33 | $26.76 | $26.76 | 854,159 |
2024-09-10 | $26.58 | $26.60 | $26.41 | $26.58 | $26.58 | 796,450 |
2024-09-09 | $26.53 | $26.68 | $26.53 | $26.64 | $26.64 | 990,305 |
2024-09-06 | $26.83 | $26.88 | $26.39 | $26.43 | $26.43 | 1,116,604 |
2024-09-05 | $26.81 | $26.91 | $26.76 | $26.82 | $26.82 | 1,032,929 |
2024-09-04 | $26.70 | $26.89 | $26.65 | $26.76 | $26.76 | 675,405 |
2024-09-03 | $26.99 | $26.99 | $26.68 | $26.74 | $26.74 | 1,019,044 |
2024-08-30 | $27.26 | $27.27 | $27.08 | $27.20 | $27.20 | 880,954 |
2024-08-29 | $27.13 | $27.25 | $27.11 | $27.13 | $27.13 | 922,000 |
2024-08-28 | $27.18 | $27.20 | $26.99 | $27.09 | $27.09 | 931,150 |
2024-08-27 | $27.21 | $27.28 | $27.15 | $27.25 | $27.25 | 576,677 |
2024-08-26 | $27.41 | $27.41 | $27.17 | $27.20 | $27.20 | 899,040 |
2024-08-23 | $27.26 | $27.46 | $27.20 | $27.41 | $27.41 | 788,287 |
2024-08-22 | $27.29 | $27.29 | $26.98 | $27.02 | $27.02 | 851,195 |
2024-08-21 | $27.24 | $27.38 | $27.23 | $27.34 | $27.34 | 996,433 |
2024-08-20 | $27.34 | $27.34 | $27.16 | $27.21 | $27.21 | 1,116,948 |
2024-08-19 | $27.41 | $27.53 | $27.36 | $27.48 | $27.48 | 1,155,786 |
2024-08-16 | $27.04 | $27.25 | $27.04 | $27.23 | $27.23 | 713,353 |
2024-08-15 | $26.82 | $27.00 | $26.82 | $26.96 | $26.96 | 939,553 |
2024-08-14 | $26.74 | $26.77 | $26.58 | $26.67 | $26.67 | 790,348 |
2024-08-13 | $26.63 | $26.85 | $26.61 | $26.83 | $26.83 | 676,028 |
2024-08-12 | $26.60 | $26.68 | $26.53 | $26.61 | $26.61 | 782,161 |
2024-08-09 | $26.39 | $26.55 | $26.35 | $26.49 | $26.49 | 4,387,574 |
2024-08-08 | $26.15 | $26.42 | $26.10 | $26.39 | $26.39 | 2,364,625 |
2024-08-07 | $26.16 | $26.17 | $25.80 | $25.82 | $25.82 | 1,568,473 |
2024-08-06 | $25.42 | $25.82 | $25.39 | $25.65 | $25.65 | 1,501,485 |
2024-08-05 | $24.91 | $25.58 | $24.73 | $25.45 | $25.45 | 2,090,499 |
2024-08-02 | $26.09 | $26.11 | $25.95 | $26.11 | $26.11 | 1,752,718 |
2024-08-01 | $26.74 | $26.81 | $26.34 | $26.42 | $26.42 | 1,794,968 |
2024-07-31 | $26.80 | $26.94 | $26.78 | $26.87 | $26.87 | 974,574 |
2024-07-30 | $26.47 | $26.47 | $26.26 | $26.33 | $26.33 | 627,457 |
2024-07-29 | $26.48 | $26.49 | $26.35 | $26.45 | $26.45 | 692,831 |
2024-07-26 | $26.50 | $26.56 | $26.40 | $26.50 | $26.50 | 582,289 |
2024-07-25 | $26.17 | $26.41 | $26.14 | $26.25 | $26.25 | 986,296 |
2024-07-24 | $26.55 | $26.60 | $26.30 | $26.30 | $26.30 | 854,839 |
2024-07-23 | $26.71 | $26.72 | $26.60 | $26.63 | $26.63 | 868,619 |
2024-07-22 | $26.85 | $26.93 | $26.80 | $26.92 | $26.92 | 1,120,656 |
2024-07-19 | $26.84 | $26.85 | $26.67 | $26.68 | $26.68 | 472,528 |
2024-07-18 | $27.24 | $27.24 | $26.89 | $26.94 | $26.94 | 712,482 |
2024-07-17 | $27.20 | $27.30 | $27.15 | $27.17 | $27.17 | 872,989 |
2024-07-16 | $27.43 | $27.58 | $27.40 | $27.58 | $27.58 | 942,342 |
2024-07-15 | $27.51 | $27.54 | $27.39 | $27.43 | $27.43 | 920,867 |
2024-07-12 | $27.65 | $27.78 | $27.65 | $27.69 | $27.69 | 1,657,880 |
2024-07-11 | $27.63 | $27.68 | $27.50 | $27.55 | $27.55 | 911,009 |
2024-07-10 | $27.33 | $27.36 | $27.25 | $27.36 | $27.36 | 592,915 |
2024-07-09 | $27.17 | $27.25 | $27.13 | $27.23 | $27.23 | 667,221 |
2024-07-08 | $27.13 | $27.19 | $27.07 | $27.11 | $27.11 | 853,590 |
2024-07-05 | $27.11 | $27.11 | $26.91 | $27.09 | $27.09 | 1,188,702 |
2024-07-03 | $26.87 | $27.10 | $26.87 | $27.08 | $27.08 | 651,873 |
2024-07-02 | $26.55 | $26.71 | $26.54 | $26.69 | $26.69 | 751,956 |
2024-07-01 | $26.74 | $26.75 | $26.58 | $26.62 | $26.62 | 1,665,375 |
2024-06-28 | $26.66 | $26.68 | $26.51 | $26.56 | $26.56 | 1,007,199 |
2024-06-27 | $26.59 | $26.61 | $26.47 | $26.49 | $26.49 | 577,566 |
2024-06-26 | $26.49 | $26.54 | $26.44 | $26.50 | $26.50 | 750,941 |
2024-06-25 | $26.64 | $26.64 | $26.54 | $26.61 | $26.58 | 1,090,650 |
2024-06-24 | $26.73 | $26.86 | $26.68 | $26.69 | $26.69 | 852,588 |
2024-06-21 | $26.74 | $26.78 | $26.67 | $26.67 | $26.67 | 617,738 |
2024-06-20 | $26.86 | $26.90 | $26.67 | $26.75 | $26.75 | 818,115 |
2024-06-18 | $26.66 | $26.88 | $26.66 | $26.82 | $26.82 | 702,964 |
2024-06-17 | $26.56 | $26.64 | $26.46 | $26.63 | $26.63 | 663,405 |
2024-06-14 | $26.37 | $26.47 | $26.35 | $26.47 | $26.47 | 697,421 |
2024-06-13 | $26.47 | $26.53 | $26.32 | $26.42 | $26.42 | 651,818 |
2024-06-12 | $26.44 | $26.61 | $26.42 | $26.47 | $26.47 | 888,644 |
2024-06-11 | $26.24 | $26.27 | $26.12 | $26.26 | $26.26 | 799,029 |
2024-06-10 | $26.20 | $26.37 | $26.17 | $26.35 | $26.35 | 725,875 |
2024-06-07 | $26.33 | $26.40 | $26.16 | $26.20 | $26.20 | 847,334 |
2024-06-06 | $26.44 | $26.47 | $26.35 | $26.42 | $26.42 | 711,161 |
2024-06-05 | $26.19 | $26.33 | $26.14 | $26.33 | $26.33 | 751,600 |
2024-06-04 | $25.90 | $25.94 | $25.77 | $25.91 | $25.91 | 716,906 |
2024-06-03 | $26.40 | $26.46 | $26.23 | $26.35 | $26.35 | 935,548 |
2024-05-31 | $26.06 | $26.08 | $25.88 | $26.06 | $26.06 | 982,330 |
2024-05-30 | $26.20 | $26.35 | $26.15 | $26.28 | $26.28 | 671,987 |
2024-05-29 | $26.33 | $26.36 | $26.29 | $26.33 | $26.33 | 586,741 |
2024-05-28 | $26.78 | $26.82 | $26.61 | $26.66 | $26.66 | 735,339 |
2024-05-24 | $26.76 | $26.83 | $26.72 | $26.76 | $26.76 | 365,477 |
2024-05-23 | $26.96 | $26.98 | $26.64 | $26.69 | $26.69 | 786,556 |
2024-05-22 | $26.96 | $27.00 | $26.82 | $26.87 | $26.87 | 628,670 |
2024-05-21 | $26.92 | $27.00 | $26.88 | $26.94 | $26.94 | 665,886 |
2024-05-20 | $27.06 | $27.15 | $27.03 | $27.12 | $27.12 | 597,529 |
2024-05-17 | $27.04 | $27.23 | $27.04 | $27.20 | $27.20 | 807,566 |
2024-05-16 | $26.89 | $27.05 | $26.89 | $26.98 | $26.98 | 711,577 |
2024-05-15 | $26.80 | $26.90 | $26.69 | $26.90 | $26.90 | 852,370 |
2024-05-14 | $26.55 | $26.66 | $26.55 | $26.66 | $26.66 | 709,460 |
2024-05-13 | $26.49 | $26.62 | $26.49 | $26.53 | $26.53 | 743,443 |
2024-05-10 | $26.41 | $26.46 | $26.30 | $26.32 | $26.32 | 732,360 |
2024-05-09 | $26.11 | $26.25 | $26.10 | $26.23 | $26.23 | 791,464 |
2024-05-08 | $25.98 | $26.14 | $25.97 | $26.12 | $26.12 | 518,188 |
2024-05-07 | $26.14 | $26.19 | $26.12 | $26.13 | $26.13 | 636,442 |
2024-05-06 | $26.31 | $26.36 | $26.27 | $26.32 | $26.32 | 1,294,041 |
2024-05-03 | $26.28 | $26.37 | $26.19 | $26.35 | $26.35 | 851,562 |
2024-05-02 | $25.85 | $26.21 | $25.80 | $26.16 | $26.16 | 2,081,809 |
2024-05-01 | $25.50 | $25.75 | $25.47 | $25.50 | $25.50 | 1,715,821 |
2024-04-30 | $25.56 | $25.67 | $25.46 | $25.46 | $25.46 | 1,721,875 |
2024-04-29 | $25.69 | $25.83 | $25.68 | $25.82 | $25.82 | 834,508 |
2024-04-26 | $25.50 | $25.60 | $25.50 | $25.57 | $25.57 | 747,260 |
2024-04-25 | $25.04 | $25.31 | $25.01 | $25.28 | $25.28 | 806,179 |
2024-04-24 | $25.22 | $25.26 | $25.11 | $25.20 | $25.20 | 755,190 |
2024-04-23 | $24.91 | $25.14 | $24.91 | $25.10 | $25.10 | 1,215,081 |
2024-04-22 | $24.72 | $24.94 | $24.69 | $24.91 | $24.91 | 828,362 |
2024-04-19 | $24.68 | $24.73 | $24.61 | $24.69 | $24.69 | 990,949 |
2024-04-18 | $24.76 | $24.89 | $24.71 | $24.78 | $24.78 | 857,185 |
2024-04-17 | $24.84 | $24.86 | $24.64 | $24.70 | $24.70 | 965,267 |
2024-04-16 | $24.72 | $24.79 | $24.63 | $24.67 | $24.67 | 987,982 |
2024-04-15 | $25.28 | $25.28 | $24.95 | $25.00 | $25.00 | 1,184,831 |
2024-04-12 | $25.38 | $25.38 | $25.09 | $25.13 | $25.13 | 909,283 |
2024-04-11 | $25.64 | $25.69 | $25.49 | $25.67 | $25.67 | 1,581,358 |
2024-04-10 | $25.57 | $25.62 | $25.47 | $25.55 | $25.55 | 893,660 |
2024-04-09 | $25.78 | $25.86 | $25.72 | $25.81 | $25.81 | 637,488 |
2024-04-08 | $25.56 | $25.66 | $25.56 | $25.62 | $25.62 | 957,989 |
2024-04-05 | $25.39 | $25.48 | $25.32 | $25.44 | $25.44 | 717,789 |
2024-04-04 | $25.65 | $25.71 | $25.36 | $25.37 | $25.37 | 908,048 |
2024-04-03 | $25.35 | $25.50 | $25.31 | $25.45 | $25.45 | 876,579 |
2024-04-02 | $25.40 | $25.50 | $25.39 | $25.42 | $25.42 | 1,128,678 |
2024-04-01 | $25.37 | $25.49 | $25.28 | $25.35 | $25.35 | 1,277,618 |
2024-03-28 | $25.18 | $25.31 | $25.17 | $25.25 | $25.25 | 998,338 |
2024-03-27 | $25.08 | $25.13 | $25.03 | $25.13 | $25.13 | 954,290 |
2024-03-26 | $25.15 | $25.16 | $25.07 | $25.08 | $25.08 | 795,598 |
2024-03-25 | $25.08 | $25.15 | $25.08 | $25.10 | $25.10 | 1,015,068 |
2024-03-22 | $25.15 | $25.17 | $25.08 | $25.13 | $25.13 | 1,016,057 |
2024-03-21 | $25.36 | $25.41 | $25.26 | $25.26 | $25.26 | 1,473,895 |
2024-03-20 | $25.09 | $25.30 | $25.04 | $25.27 | $25.27 | 1,225,170 |
2024-03-19 | $25.05 | $25.11 | $24.95 | $25.08 | $25.08 | 1,097,517 |
2024-03-18 | $25.28 | $25.31 | $25.16 | $25.18 | $25.18 | 787,679 |
2024-03-15 | $25.20 | $25.24 | $25.13 | $25.15 | $25.15 | 1,326,670 |
2024-03-14 | $25.38 | $25.38 | $25.17 | $25.23 | $25.23 | 1,139,857 |
2024-03-13 | $25.33 | $25.39 | $25.30 | $25.35 | $25.35 | 1,057,784 |
2024-03-12 | $25.44 | $25.47 | $25.30 | $25.45 | $25.45 | 941,480 |
2024-03-11 | $25.20 | $25.30 | $25.19 | $25.21 | $25.21 | 911,457 |
2024-03-08 | $25.26 | $25.32 | $25.14 | $25.14 | $25.14 | 1,782,266 |
2024-03-07 | $25.11 | $25.22 | $25.04 | $25.19 | $25.19 | 844,227 |
2024-03-06 | $25.06 | $25.16 | $25.03 | $25.08 | $25.08 | 1,071,995 |
2024-03-05 | $24.80 | $24.86 | $24.68 | $24.73 | $24.73 | 1,297,973 |
2024-03-04 | $25.00 | $25.00 | $24.86 | $24.87 | $24.87 | 1,663,321 |
2024-03-01 | $24.87 | $25.03 | $24.82 | $25.00 | $25.00 | 1,018,378 |
2024-02-29 | $24.76 | $24.78 | $24.65 | $24.67 | $24.67 | 1,080,522 |
2024-02-28 | $24.80 | $24.80 | $24.60 | $24.64 | $24.64 | 1,105,735 |
2024-02-27 | $25.03 | $25.06 | $25.00 | $25.03 | $25.03 | 976,908 |
2024-02-26 | $24.94 | $24.98 | $24.91 | $24.94 | $24.94 | 891,216 |
2024-02-23 | $25.05 | $25.05 | $24.93 | $25.01 | $25.01 | 1,555,532 |
2024-02-22 | $25.00 | $25.04 | $24.91 | $25.02 | $25.02 | 1,339,980 |
2024-02-21 | $24.81 | $24.88 | $24.73 | $24.79 | $24.79 | 965,858 |
2024-02-20 | $24.80 | $24.89 | $24.70 | $24.78 | $24.78 | 1,110,991 |
2024-02-16 | $24.67 | $24.79 | $24.67 | $24.70 | $24.70 | 1,228,264 |
2024-02-15 | $24.52 | $24.61 | $24.52 | $24.61 | $24.61 | 877,212 |
2024-02-14 | $24.40 | $24.48 | $24.36 | $24.47 | $24.47 | 904,930 |
2024-02-13 | $24.22 | $24.36 | $24.02 | $24.11 | $24.11 | 1,274,209 |
2024-02-12 | $24.41 | $24.65 | $24.39 | $24.53 | $24.53 | 1,155,842 |
2024-02-09 | $24.31 | $24.44 | $24.21 | $24.41 | $24.41 | 991,267 |
2024-02-08 | $24.35 | $24.39 | $24.25 | $24.30 | $24.30 | 1,479,127 |
2024-02-07 | $24.37 | $24.52 | $24.37 | $24.48 | $24.48 | 1,068,437 |
2024-02-06 | $24.28 | $24.51 | $24.26 | $24.51 | $24.51 | 1,555,782 |
2024-02-05 | $23.78 | $23.94 | $23.77 | $23.91 | $23.91 | 1,482,606 |
2024-02-02 | $23.80 | $23.86 | $23.73 | $23.83 | $23.83 | 1,242,131 |
2024-02-01 | $23.93 | $24.02 | $23.87 | $24.00 | $24.00 | 1,504,721 |
2024-01-31 | $23.88 | $24.05 | $23.79 | $23.85 | $23.85 | 2,464,064 |
2024-01-30 | $23.86 | $23.95 | $23.84 | $23.95 | $23.95 | 1,215,055 |
2024-01-29 | $24.21 | $24.22 | $24.03 | $24.17 | $24.17 | 1,299,978 |
2024-01-26 | $24.10 | $24.23 | $24.10 | $24.17 | $24.17 | 1,238,900 |
2024-01-25 | $24.20 | $24.25 | $24.08 | $24.17 | $24.17 | 1,126,225 |
2024-01-24 | $24.21 | $24.25 | $24.08 | $24.12 | $24.12 | 1,704,109 |
2024-01-23 | $23.72 | $23.83 | $23.68 | $23.81 | $23.81 | 1,988,759 |
2024-01-22 | $23.56 | $23.69 | $23.55 | $23.63 | $23.63 | 1,402,046 |
2024-01-19 | $23.63 | $23.84 | $23.57 | $23.83 | $23.83 | 1,559,973 |
2024-01-18 | $23.58 | $23.65 | $23.52 | $23.61 | $23.61 | 1,312,270 |
2024-01-17 | $23.34 | $23.49 | $23.33 | $23.47 | $23.47 | 2,722,412 |
2024-01-16 | $23.99 | $24.00 | $23.75 | $23.78 | $23.78 | 2,125,540 |
2024-01-12 | $24.38 | $24.47 | $24.28 | $24.31 | $24.31 | 2,469,902 |
2024-01-11 | $24.19 | $24.27 | $24.04 | $24.21 | $24.21 | 1,864,058 |
2024-01-10 | $24.13 | $24.14 | $24.05 | $24.08 | $24.08 | 1,307,676 |
2024-01-09 | $24.12 | $24.16 | $24.08 | $24.11 | $24.11 | 1,681,094 |
2024-01-08 | $24.22 | $24.43 | $24.20 | $24.43 | $24.43 | 1,192,834 |
2024-01-05 | $24.36 | $24.52 | $24.34 | $24.41 | $24.41 | 2,461,933 |
2024-01-04 | $24.38 | $24.46 | $24.33 | $24.34 | $24.34 | 1,143,675 |
2024-01-03 | $24.29 | $24.46 | $24.26 | $24.41 | $24.41 | 1,641,818 |
2024-01-02 | $24.58 | $24.60 | $24.41 | $24.46 | $24.46 | 2,012,927 |
2023-12-29 | $24.67 | $24.85 | $24.67 | $24.79 | $24.79 | 1,637,382 |
2023-12-28 | $24.75 | $24.85 | $24.70 | $24.70 | $24.70 | 1,822,201 |
2023-12-27 | $24.46 | $24.56 | $24.46 | $24.53 | $24.53 | 1,417,285 |
2023-12-26 | $24.41 | $24.46 | $24.37 | $24.43 | $24.43 | 1,566,754 |
2023-12-22 | $24.15 | $24.27 | $24.13 | $24.22 | $24.22 | 1,853,091 |
2023-12-21 | $24.22 | $24.35 | $24.18 | $24.35 | $24.35 | 2,289,639 |
2023-12-20 | $24.17 | $24.18 | $23.85 | $23.87 | $23.87 | 2,211,717 |
2023-12-19 | $24.26 | $24.42 | $24.26 | $24.39 | $24.39 | 1,268,917 |
2023-12-18 | $24.18 | $24.23 | $24.08 | $24.20 | $24.20 | 1,990,876 |
2023-12-15 | $24.31 | $24.38 | $24.22 | $24.22 | $24.22 | 1,637,555 |
2023-12-14 | $24.12 | $24.37 | $24.12 | $24.32 | $24.32 | 3,086,540 |
2023-12-13 | $23.65 | $24.00 | $23.55 | $24.00 | $24.00 | 2,456,285 |
2023-12-12 | $23.63 | $23.75 | $23.55 | $23.73 | $23.73 | 6,884,162 |
2023-12-11 | $23.61 | $23.74 | $23.60 | $23.74 | $23.74 | 1,329,620 |
2023-12-08 | $23.59 | $23.68 | $23.54 | $23.63 | $23.63 | 1,917,830 |
2023-12-07 | $23.70 | $23.76 | $23.66 | $23.75 | $23.75 | 1,563,687 |
2023-12-06 | $23.76 | $23.81 | $23.64 | $23.66 | $23.66 | 2,061,805 |
2023-12-05 | $24.42 | $24.50 | $24.36 | $24.47 | $23.65 | 1,120,995 |
2023-12-04 | $24.63 | $24.70 | $24.54 | $24.58 | $23.75 | 1,206,635 |
2023-12-01 | $24.62 | $24.83 | $24.53 | $24.83 | $24.00 | 1,441,982 |
2023-11-30 | $24.70 | $24.74 | $24.55 | $24.74 | $23.91 | 1,326,586 |
2023-11-29 | $24.71 | $24.79 | $24.61 | $24.65 | $23.82 | 1,139,763 |
2023-11-28 | $24.71 | $24.84 | $24.67 | $24.81 | $23.98 | 1,003,042 |
2023-11-27 | $24.64 | $24.65 | $24.56 | $24.61 | $23.78 | 981,543 |
2023-11-24 | $24.61 | $24.75 | $24.60 | $24.73 | $23.90 | 511,004 |
2023-11-22 | $24.72 | $24.76 | $24.61 | $24.67 | $23.84 | 1,366,323 |
2023-11-21 | $24.83 | $24.88 | $24.70 | $24.75 | $23.92 | 1,115,263 |
2023-11-20 | $24.71 | $24.91 | $24.70 | $24.89 | $24.05 | 1,137,953 |
2023-11-17 | $24.56 | $24.66 | $24.56 | $24.62 | $24.62 | 1,034,129 |
2023-11-16 | $24.52 | $24.66 | $24.47 | $24.54 | $24.54 | 1,227,853 |
2023-11-15 | $24.81 | $24.95 | $24.77 | $24.82 | $24.82 | 1,655,811 |
2023-11-14 | $24.38 | $24.66 | $24.38 | $24.65 | $24.65 | 1,728,146 |
2023-11-13 | $23.99 | $24.16 | $23.96 | $24.08 | $24.08 | 950,786 |
2023-11-10 | $23.93 | $24.04 | $23.86 | $24.03 | $24.03 | 1,008,946 |
2023-11-09 | $24.06 | $24.14 | $23.86 | $23.87 | $23.87 | 1,898,354 |
2023-11-08 | $24.14 | $24.22 | $24.07 | $24.10 | $24.10 | 1,776,439 |
2023-11-07 | $24.11 | $24.22 | $24.01 | $24.21 | $24.21 | 875,509 |
2023-11-06 | $24.29 | $24.34 | $24.17 | $24.21 | $24.21 | 1,672,478 |
2023-11-03 | $23.97 | $24.19 | $23.97 | $24.16 | $24.16 | 1,274,911 |
2023-11-02 | $23.63 | $23.71 | $23.58 | $23.71 | $23.71 | 1,300,268 |
2023-11-01 | $23.14 | $23.36 | $23.12 | $23.36 | $23.36 | 2,380,416 |
2023-10-31 | $23.12 | $23.18 | $23.00 | $23.17 | $23.17 | 1,663,849 |
2023-10-30 | $23.41 | $23.44 | $23.22 | $23.28 | $23.28 | 1,614,999 |
2023-10-27 | $23.30 | $23.33 | $23.05 | $23.08 | $23.08 | 2,075,264 |
2023-10-26 | $23.01 | $23.11 | $22.95 | $23.04 | $23.04 | 2,180,986 |
2023-10-25 | $23.20 | $23.26 | $23.09 | $23.13 | $23.13 | 1,943,678 |
2023-10-24 | $23.16 | $23.44 | $23.16 | $23.41 | $23.41 | 2,730,942 |
2023-10-23 | $22.97 | $23.18 | $22.88 | $23.11 | $23.11 | 2,699,568 |
2023-10-20 | $23.24 | $23.29 | $23.14 | $23.15 | $23.15 | 3,186,521 |
2023-10-19 | $23.49 | $23.59 | $23.41 | $23.44 | $23.44 | 2,527,626 |
2023-10-18 | $23.67 | $23.68 | $23.50 | $23.53 | $23.53 | 1,667,608 |
2023-10-17 | $23.81 | $24.02 | $23.80 | $23.92 | $23.92 | 1,131,355 |
2023-10-16 | $23.86 | $24.05 | $23.81 | $24.01 | $24.01 | 1,213,695 |
2023-10-13 | $23.93 | $24.02 | $23.78 | $23.84 | $23.84 | 1,764,523 |
2023-10-12 | $24.21 | $24.21 | $23.86 | $23.94 | $23.94 | 1,543,842 |
2023-10-11 | $24.22 | $24.28 | $24.11 | $24.19 | $24.19 | 1,391,889 |
2023-10-10 | $23.91 | $24.12 | $23.91 | $24.10 | $24.10 | 1,614,421 |
2023-10-09 | $23.54 | $23.73 | $23.50 | $23.71 | $23.71 | 1,189,742 |
2023-10-06 | $23.53 | $23.91 | $23.51 | $23.86 | $23.86 | 1,888,436 |
2023-10-05 | $23.48 | $23.55 | $23.39 | $23.52 | $23.52 | 1,775,094 |
2023-10-04 | $23.50 | $23.51 | $23.38 | $23.45 | $23.45 | 2,585,885 |
2023-10-03 | $23.65 | $23.70 | $23.50 | $23.54 | $23.54 | 1,709,205 |
2023-10-02 | $23.94 | $23.96 | $23.78 | $23.86 | $23.86 | 2,758,944 |
2023-09-29 | $24.17 | $24.17 | $23.91 | $23.94 | $23.94 | 3,076,254 |
2023-09-28 | $23.75 | $23.92 | $23.73 | $23.90 | $23.90 | 1,344,245 |
2023-09-27 | $23.95 | $23.96 | $23.76 | $23.86 | $23.86 | 2,455,900 |
2023-09-26 | $23.91 | $23.98 | $23.81 | $23.83 | $23.83 | 1,348,537 |
2023-09-25 | $24.00 | $24.13 | $24.00 | $24.10 | $24.10 | 1,634,292 |
2023-09-22 | $24.32 | $24.33 | $24.19 | $24.22 | $24.22 | 1,655,731 |
2023-09-21 | $23.99 | $24.04 | $23.92 | $23.93 | $23.93 | 1,165,145 |
2023-09-20 | $24.44 | $24.54 | $24.30 | $24.31 | $24.31 | 1,214,470 |
2023-09-19 | $24.44 | $24.47 | $24.35 | $24.40 | $24.40 | 1,090,057 |
2023-09-18 | $24.47 | $24.52 | $24.41 | $24.52 | $24.52 | 1,174,121 |
2023-09-15 | $24.64 | $24.68 | $24.53 | $24.55 | $24.55 | 1,053,853 |
2023-09-14 | $24.63 | $24.73 | $24.59 | $24.69 | $24.69 | 854,996 |
2023-09-13 | $24.52 | $24.59 | $24.47 | $24.52 | $24.52 | 1,449,572 |
2023-09-12 | $24.46 | $24.63 | $24.46 | $24.57 | $24.57 | 1,186,752 |
2023-09-11 | $24.59 | $24.64 | $24.51 | $24.62 | $24.62 | 873,864 |
2023-09-08 | $24.34 | $24.39 | $24.28 | $24.33 | $24.33 | 1,146,633 |
2023-09-07 | $24.34 | $24.34 | $24.21 | $24.29 | $24.29 | 1,818,408 |
2023-09-06 | $24.62 | $24.75 | $24.52 | $24.55 | $24.55 | 1,036,025 |
2023-09-05 | $24.73 | $24.75 | $24.63 | $24.68 | $24.68 | 1,117,754 |
2023-09-01 | $24.89 | $24.95 | $24.77 | $24.83 | $24.83 | 1,578,799 |
2023-08-31 | $24.69 | $24.70 | $24.52 | $24.57 | $24.57 | 2,496,045 |
2023-08-30 | $24.82 | $24.94 | $24.82 | $24.87 | $24.87 | 2,487,775 |
2023-08-29 | $24.72 | $24.97 | $24.67 | $24.97 | $24.97 | 1,059,415 |
2023-08-28 | $24.56 | $24.66 | $24.53 | $24.63 | $24.63 | 1,038,422 |
2023-08-25 | $24.37 | $24.42 | $24.20 | $24.38 | $24.38 | 1,075,994 |
2023-08-24 | $24.56 | $24.59 | $24.38 | $24.38 | $24.38 | 1,109,876 |
2023-08-23 | $24.28 | $24.54 | $24.27 | $24.48 | $24.48 | 1,587,472 |
2023-08-22 | $24.27 | $24.29 | $24.09 | $24.14 | $24.14 | 998,731 |
2023-08-21 | $24.09 | $24.18 | $24.03 | $24.17 | $24.17 | 976,484 |
2023-08-18 | $24.04 | $24.16 | $24.00 | $24.13 | $24.13 | 1,064,466 |
2023-08-17 | $24.51 | $24.52 | $24.27 | $24.28 | $24.28 | 1,302,832 |
2023-08-16 | $24.29 | $24.40 | $24.20 | $24.22 | $24.22 | 1,112,954 |
2023-08-15 | $24.53 | $24.53 | $24.36 | $24.41 | $24.41 | 1,114,181 |
2023-08-14 | $24.53 | $24.70 | $24.46 | $24.67 | $24.67 | 1,000,797 |
2023-08-11 | $24.85 | $24.87 | $24.70 | $24.76 | $24.76 | 877,483 |
2023-08-10 | $25.24 | $25.44 | $25.08 | $25.14 | $25.14 | 1,426,502 |
2023-08-09 | $25.15 | $25.15 | $24.95 | $25.07 | $25.07 | 843,713 |
2023-08-08 | $24.95 | $25.03 | $24.83 | $25.02 | $25.02 | 928,111 |
2023-08-07 | $25.38 | $25.38 | $25.18 | $25.29 | $25.29 | 922,941 |
2023-08-04 | $25.41 | $25.53 | $25.27 | $25.31 | $25.31 | 1,566,599 |
2023-08-03 | $25.22 | $25.38 | $25.22 | $25.31 | $25.31 | 1,442,249 |
2023-08-02 | $25.39 | $25.39 | $25.13 | $25.19 | $25.19 | 1,883,289 |
2023-08-01 | $25.88 | $25.90 | $25.74 | $25.77 | $25.77 | 2,425,504 |
2023-07-31 | $26.00 | $26.15 | $25.98 | $26.11 | $26.11 | 1,476,840 |
2023-07-28 | $25.97 | $26.10 | $25.93 | $26.09 | $26.09 | 1,748,995 |
2023-07-27 | $25.77 | $25.79 | $25.45 | $25.46 | $25.46 | 1,043,385 |
2023-07-26 | $25.51 | $25.84 | $25.51 | $25.77 | $25.77 | 937,830 |
2023-07-25 | $25.68 | $25.71 | $25.56 | $25.59 | $25.59 | 1,095,761 |
2023-07-24 | $25.09 | $25.44 | $25.05 | $25.39 | $25.39 | 976,764 |
2023-07-21 | $25.12 | $25.15 | $25.02 | $25.06 | $25.06 | 1,037,237 |
2023-07-20 | $25.15 | $25.17 | $25.01 | $25.07 | $25.07 | 1,267,396 |
2023-07-19 | $25.29 | $25.39 | $25.19 | $25.23 | $25.23 | 874,452 |
2023-07-18 | $25.27 | $25.34 | $25.17 | $25.25 | $25.25 | 957,903 |
2023-07-17 | $25.30 | $25.45 | $25.18 | $25.45 | $25.45 | 1,096,688 |
2023-07-14 | $25.47 | $25.50 | $25.39 | $25.42 | $25.42 | 728,372 |
2023-07-13 | $25.38 | $25.62 | $25.38 | $25.57 | $25.57 | 1,045,052 |
2023-07-12 | $25.13 | $25.31 | $25.12 | $25.29 | $25.29 | 1,151,814 |
2023-07-11 | $24.68 | $24.81 | $24.58 | $24.79 | $24.79 | 983,928 |
2023-07-10 | $24.42 | $24.58 | $24.41 | $24.57 | $24.57 | 1,021,797 |
2023-07-07 | $24.35 | $24.67 | $24.35 | $24.57 | $24.57 | 862,697 |
2023-07-06 | $24.39 | $24.42 | $24.18 | $24.25 | $24.25 | 881,306 |
2023-07-05 | $24.79 | $24.79 | $24.70 | $24.74 | $24.74 | 1,010,336 |
2023-07-03 | $24.85 | $24.98 | $24.82 | $24.86 | $24.86 | 786,716 |
2023-06-30 | $24.61 | $24.70 | $24.56 | $24.63 | $24.63 | 1,078,020 |
2023-06-29 | $24.37 | $24.43 | $24.33 | $24.43 | $24.43 | 886,371 |
2023-06-28 | $24.48 | $24.55 | $24.43 | $24.53 | $24.53 | 927,857 |
2023-06-27 | $24.58 | $24.65 | $24.52 | $24.61 | $24.61 | 1,675,250 |
2023-06-26 | $24.41 | $24.49 | $24.36 | $24.39 | $24.39 | 901,889 |
2023-06-23 | $24.36 | $24.36 | $24.25 | $24.33 | $24.33 | 2,526,623 |
2023-06-22 | $24.60 | $24.70 | $24.57 | $24.65 | $24.65 | 1,125,861 |
2023-06-21 | $24.75 | $24.81 | $24.69 | $24.77 | $24.77 | 1,129,334 |
2023-06-20 | $25.10 | $25.14 | $24.92 | $24.98 | $24.85 | 1,765,038 |
2023-06-16 | $25.57 | $25.57 | $25.39 | $25.45 | $25.32 | 3,018,715 |
2023-06-15 | $25.41 | $25.54 | $25.38 | $25.54 | $25.41 | 1,390,077 |
2023-06-14 | $25.08 | $25.31 | $25.08 | $25.25 | $25.12 | 1,272,814 |
2023-06-13 | $25.08 | $25.14 | $25.00 | $25.03 | $25.03 | 1,037,742 |
2023-06-12 | $24.81 | $24.86 | $24.78 | $24.82 | $24.82 | 762,824 |
2023-06-09 | $24.75 | $24.87 | $24.75 | $24.76 | $24.76 | 885,339 |
2023-06-08 | $24.57 | $24.73 | $24.57 | $24.69 | $24.69 | 806,275 |
2023-06-07 | $24.65 | $24.76 | $24.52 | $24.53 | $24.53 | 810,699 |
2023-06-06 | $24.36 | $24.63 | $24.34 | $24.61 | $24.61 | 1,056,151 |
2023-06-05 | $24.36 | $24.44 | $24.32 | $24.40 | $24.40 | 1,259,442 |
2023-06-02 | $24.40 | $24.50 | $24.40 | $24.44 | $24.44 | 1,110,089 |
2023-06-01 | $23.69 | $24.06 | $23.69 | $24.05 | $24.05 | 1,309,185 |
2023-05-31 | $23.69 | $23.69 | $23.46 | $23.66 | $23.66 | 1,772,475 |
2023-05-30 | $24.04 | $24.05 | $23.76 | $23.81 | $23.81 | 1,191,456 |
2023-05-26 | $23.95 | $24.17 | $23.95 | $24.13 | $24.13 | 810,661 |
2023-05-25 | $23.84 | $23.86 | $23.70 | $23.75 | $23.75 | 1,330,256 |
2023-05-24 | $23.91 | $23.94 | $23.78 | $23.78 | $23.78 | 944,127 |
2023-05-23 | $24.13 | $24.19 | $23.96 | $23.96 | $23.96 | 813,116 |
2023-05-22 | $24.32 | $24.45 | $24.32 | $24.34 | $24.34 | 1,241,150 |
2023-05-19 | $24.21 | $24.24 | $24.12 | $24.17 | $24.17 | 718,577 |
2023-05-18 | $24.27 | $24.28 | $24.13 | $24.21 | $24.21 | 823,734 |
2023-05-17 | $24.25 | $24.41 | $24.23 | $24.40 | $24.40 | 1,099,850 |
2023-05-16 | $24.28 | $24.40 | $24.28 | $24.30 | $24.30 | 776,038 |
2023-05-15 | $24.29 | $24.50 | $24.22 | $24.48 | $24.48 | 1,145,747 |
2023-05-12 | $24.18 | $24.18 | $23.99 | $24.07 | $24.07 | 1,297,600 |
2023-05-11 | $24.22 | $24.34 | $24.16 | $24.31 | $24.31 | 1,364,928 |
2023-05-10 | $24.39 | $24.44 | $24.25 | $24.37 | $24.37 | 1,062,729 |
2023-05-09 | $24.28 | $24.41 | $24.27 | $24.41 | $24.41 | 737,094 |
2023-05-08 | $24.60 | $24.63 | $24.48 | $24.53 | $24.53 | 892,386 |
2023-05-05 | $24.31 | $24.52 | $24.28 | $24.49 | $24.49 | 613,132 |
2023-05-04 | $24.25 | $24.31 | $24.18 | $24.22 | $24.22 | 737,374 |
2023-05-03 | $24.04 | $24.19 | $24.01 | $24.03 | $24.03 | 2,063,200 |
2023-05-02 | $24.17 | $24.17 | $23.95 | $24.04 | $24.04 | 1,350,572 |
2023-05-01 | $24.31 | $24.45 | $24.28 | $24.31 | $24.31 | 2,830,910 |
2023-04-28 | $24.25 | $24.38 | $24.24 | $24.34 | $24.34 | 1,667,875 |
2023-04-27 | $24.05 | $24.25 | $24.03 | $24.22 | $24.22 | 963,958 |
2023-04-26 | $24.06 | $24.08 | $23.89 | $23.92 | $23.92 | 1,149,825 |
2023-04-25 | $23.89 | $23.90 | $23.73 | $23.77 | $23.77 | 1,625,905 |
2023-04-24 | $24.17 | $24.20 | $24.08 | $24.14 | $24.14 | 1,204,727 |
2023-04-21 | $24.22 | $24.25 | $24.09 | $24.22 | $24.22 | 1,611,347 |
2023-04-20 | $24.44 | $24.57 | $24.37 | $24.41 | $24.41 | 1,421,020 |
2023-04-19 | $24.45 | $24.51 | $24.40 | $24.46 | $24.46 | 1,990,804 |
2023-04-18 | $24.79 | $24.82 | $24.66 | $24.75 | $24.75 | 1,089,861 |
2023-04-17 | $24.77 | $24.80 | $24.67 | $24.78 | $24.78 | 1,150,498 |
2023-04-14 | $24.65 | $24.75 | $24.54 | $24.62 | $24.62 | 1,024,861 |
2023-04-13 | $24.70 | $24.78 | $24.69 | $24.75 | $24.75 | 3,403,472 |
2023-04-12 | $24.72 | $24.75 | $24.43 | $24.48 | $24.48 | 1,149,486 |
2023-04-11 | $24.71 | $24.78 | $24.66 | $24.68 | $24.68 | 953,747 |
2023-04-10 | $24.45 | $24.55 | $24.41 | $24.55 | $24.55 | 744,023 |
2023-04-06 | $24.41 | $24.63 | $24.37 | $24.59 | $24.59 | 611,162 |
2023-04-05 | $24.59 | $24.59 | $24.34 | $24.42 | $24.42 | 847,323 |
2023-04-04 | $24.58 | $24.66 | $24.53 | $24.62 | $24.62 | 1,281,184 |
2023-04-03 | $24.57 | $24.65 | $24.52 | $24.64 | $24.64 | 1,413,626 |
2023-03-31 | $24.59 | $24.66 | $24.48 | $24.52 | $24.52 | 1,595,372 |
2023-03-30 | $24.57 | $24.67 | $24.52 | $24.62 | $24.62 | 2,099,794 |
2023-03-29 | $24.30 | $24.42 | $24.25 | $24.36 | $24.36 | 2,447,308 |
2023-03-28 | $24.17 | $24.30 | $24.15 | $24.30 | $24.30 | 1,294,348 |
2023-03-27 | $23.94 | $23.98 | $23.84 | $23.96 | $23.96 | 4,322,163 |
2023-03-24 | $24.00 | $24.13 | $23.97 | $24.12 | $24.12 | 830,297 |
2023-03-23 | $24.26 | $24.42 | $24.04 | $24.16 | $24.16 | 837,245 |
2023-03-22 | $23.93 | $24.19 | $23.85 | $23.85 | $23.85 | 888,143 |
2023-03-21 | $23.73 | $23.83 | $23.65 | $23.79 | $23.79 | 1,568,869 |
2023-03-20 | $23.44 | $23.61 | $23.38 | $23.57 | $23.57 | 1,428,125 |
2023-03-17 | $23.62 | $23.67 | $23.43 | $23.50 | $23.50 | 2,668,984 |
2023-03-16 | $23.27 | $23.64 | $23.24 | $23.63 | $23.63 | 1,609,093 |
2023-03-15 | $23.22 | $23.34 | $23.12 | $23.32 | $23.32 | 2,219,251 |
2023-03-14 | $23.68 | $23.80 | $23.63 | $23.75 | $23.75 | 875,312 |
2023-03-13 | $23.62 | $23.88 | $23.58 | $23.71 | $23.71 | 1,849,735 |
2023-03-10 | $23.83 | $23.95 | $23.70 | $23.75 | $23.75 | 3,130,246 |
2023-03-09 | $24.14 | $24.18 | $23.82 | $23.84 | $23.84 | 1,382,390 |
2023-03-08 | $24.28 | $24.40 | $24.26 | $24.36 | $24.36 | 931,488 |
2023-03-07 | $24.53 | $24.53 | $24.23 | $24.26 | $24.26 | 888,978 |
2023-03-06 | $24.66 | $24.78 | $24.59 | $24.60 | $24.60 | 900,288 |
2023-03-03 | $24.57 | $24.73 | $24.56 | $24.72 | $24.72 | 983,320 |
2023-03-02 | $24.34 | $24.58 | $24.29 | $24.52 | $24.52 | 1,674,159 |
2023-03-01 | $24.48 | $24.50 | $24.36 | $24.43 | $24.43 | 1,657,210 |
2023-02-28 | $23.96 | $24.06 | $23.90 | $23.92 | $23.92 | 2,449,519 |
2023-02-27 | $24.06 | $24.10 | $24.00 | $24.02 | $24.02 | 1,027,728 |
2023-02-24 | $23.94 | $24.03 | $23.83 | $23.90 | $23.90 | 1,783,347 |
2023-02-23 | $24.63 | $24.64 | $24.27 | $24.43 | $24.43 | 1,115,929 |
2023-02-22 | $24.40 | $24.47 | $24.28 | $24.35 | $24.35 | 985,670 |
2023-02-21 | $24.59 | $24.70 | $24.42 | $24.42 | $24.42 | 1,314,458 |
2023-02-17 | $24.73 | $24.77 | $24.62 | $24.74 | $24.74 | 890,533 |
2023-02-16 | $24.84 | $25.07 | $24.78 | $24.96 | $24.96 | 1,083,942 |
2023-02-15 | $24.84 | $24.99 | $24.80 | $24.99 | $24.99 | 931,757 |
2023-02-14 | $24.98 | $25.22 | $24.92 | $25.11 | $25.11 | 1,494,689 |
2023-02-13 | $25.06 | $25.23 | $25.02 | $25.17 | $25.17 | 1,008,219 |
2023-02-10 | $25.00 | $25.04 | $24.87 | $24.93 | $24.93 | 1,019,733 |
2023-02-09 | $25.37 | $25.41 | $25.09 | $25.15 | $25.15 | 1,428,436 |
2023-02-08 | $25.12 | $25.16 | $24.92 | $25.08 | $25.08 | 2,285,679 |
2023-02-07 | $25.05 | $25.18 | $24.87 | $25.11 | $25.11 | 1,359,091 |
2023-02-06 | $24.98 | $25.09 | $24.87 | $25.04 | $25.04 | 1,347,117 |
2023-02-03 | $25.48 | $25.65 | $25.28 | $25.30 | $25.30 | 1,909,984 |
2023-02-02 | $25.93 | $25.94 | $25.64 | $25.75 | $25.75 | 1,016,208 |
2023-02-01 | $25.77 | $26.04 | $25.60 | $25.96 | $25.96 | 1,279,778 |
2023-01-31 | $25.57 | $25.70 | $25.52 | $25.67 | $25.67 | 3,285,976 |
2023-01-30 | $25.82 | $25.88 | $25.70 | $25.71 | $25.71 | 1,784,849 |
2023-01-27 | $26.26 | $26.27 | $26.11 | $26.21 | $26.21 | 2,593,291 |
2023-01-26 | $26.35 | $26.40 | $26.21 | $26.39 | $26.39 | 1,416,453 |
2023-01-25 | $26.01 | $26.17 | $25.89 | $26.15 | $26.15 | 1,414,325 |
2023-01-24 | $26.05 | $26.16 | $26.02 | $26.15 | $26.15 | 1,171,556 |
2023-01-23 | $26.01 | $26.25 | $25.99 | $26.16 | $26.16 | 1,744,786 |
2023-01-20 | $25.77 | $25.98 | $25.70 | $25.98 | $25.98 | 886,270 |
2023-01-19 | $25.54 | $25.72 | $25.53 | $25.63 | $25.63 | 1,458,655 |
2023-01-18 | $25.79 | $25.82 | $25.44 | $25.46 | $25.46 | 1,380,755 |
2023-01-17 | $25.57 | $25.61 | $25.49 | $25.59 | $25.59 | 1,151,474 |
2023-01-13 | $25.51 | $25.74 | $25.51 | $25.73 | $25.73 | 945,570 |
2023-01-12 | $25.43 | $25.60 | $25.22 | $25.56 | $25.56 | 1,504,712 |
2023-01-11 | $25.25 | $25.42 | $25.20 | $25.39 | $25.39 | 1,381,867 |
2023-01-10 | $25.17 | $25.32 | $25.07 | $25.32 | $25.32 | 1,524,251 |
2023-01-09 | $25.18 | $25.28 | $25.09 | $25.09 | $25.09 | 2,170,588 |
2023-01-06 | $24.61 | $24.98 | $24.48 | $24.97 | $24.97 | 2,829,982 |
2023-01-05 | $24.36 | $24.58 | $24.35 | $24.51 | $24.51 | 2,171,554 |
2023-01-04 | $24.25 | $24.58 | $24.16 | $24.57 | $24.57 | 3,017,704 |
2023-01-03 | $24.00 | $24.19 | $23.88 | $23.94 | $23.94 | 2,378,602 |
2022-12-30 | $23.82 | $23.92 | $23.61 | $23.67 | $23.67 | 3,840,323 |
2022-12-29 | $23.87 | $24.04 | $23.86 | $23.98 | $23.98 | 3,665,042 |
2022-12-28 | $23.96 | $23.98 | $23.58 | $23.59 | $23.59 | 10,597,898 |
2022-12-27 | $23.86 | $24.12 | $23.82 | $24.00 | $24.00 | 2,932,451 |
2022-12-23 | $23.65 | $23.71 | $23.53 | $23.66 | $23.66 | 1,725,653 |
2022-12-22 | $23.80 | $23.83 | $23.50 | $23.66 | $23.66 | 3,049,369 |
2022-12-21 | $23.67 | $23.90 | $23.60 | $23.89 | $23.89 | 1,745,330 |
2022-12-20 | $23.61 | $23.77 | $23.58 | $23.67 | $23.67 | 2,471,237 |
2022-12-19 | $23.83 | $23.84 | $23.66 | $23.72 | $23.72 | 2,378,321 |
2022-12-16 | $23.75 | $23.84 | $23.66 | $23.66 | $23.66 | 2,234,933 |
2022-12-15 | $24.02 | $24.12 | $23.66 | $23.71 | $23.71 | 2,848,137 |
2022-12-14 | $24.14 | $24.26 | $23.98 | $24.18 | $24.18 | 2,771,862 |
2022-12-13 | $24.39 | $24.48 | $24.08 | $24.15 | $24.15 | 4,445,676 |
2022-12-12 | $23.97 | $23.98 | $23.76 | $23.97 | $23.97 | 3,960,013 |
2022-12-09 | $24.23 | $24.29 | $24.06 | $24.06 | $24.06 | 1,881,302 |
2022-12-08 | $24.17 | $24.30 | $24.11 | $24.20 | $24.20 | 1,997,389 |
2022-12-07 | $23.93 | $24.03 | $23.86 | $23.98 | $23.98 | 2,074,691 |
2022-12-06 | $24.80 | $24.85 | $24.64 | $24.72 | $24.11 | 2,128,821 |
2022-12-05 | $24.96 | $24.98 | $24.60 | $24.66 | $24.05 | 2,010,874 |
2022-12-02 | $24.66 | $25.04 | $24.66 | $24.95 | $24.34 | 1,831,788 |
2022-12-01 | $24.93 | $25.01 | $24.74 | $24.84 | $24.23 | 2,127,375 |
2022-11-30 | $24.75 | $25.00 | $24.58 | $24.89 | $24.28 | 5,730,552 |
2022-11-29 | $24.22 | $24.34 | $24.19 | $24.23 | $23.63 | 1,811,431 |
2022-11-28 | $23.75 | $24.00 | $23.75 | $23.76 | $23.76 | 1,683,029 |
2022-11-25 | $23.81 | $23.91 | $23.81 | $23.84 | $23.84 | 811,459 |
2022-11-23 | $23.81 | $23.95 | $23.80 | $23.91 | $23.91 | 2,007,797 |
2022-11-22 | $23.67 | $23.79 | $23.64 | $23.75 | $23.75 | 3,327,685 |
2022-11-21 | $23.70 | $23.76 | $23.60 | $23.72 | $23.72 | 3,048,847 |
2022-11-18 | $24.02 | $24.03 | $23.85 | $23.94 | $23.94 | 2,525,653 |
2022-11-17 | $23.61 | $24.15 | $23.61 | $24.15 | $24.15 | 13,224,916 |
2022-11-16 | $24.16 | $24.19 | $23.94 | $24.00 | $24.00 | 2,907,926 |
2022-11-15 | $24.48 | $24.54 | $24.18 | $24.36 | $24.36 | 3,430,144 |
2022-11-14 | $23.80 | $23.97 | $23.72 | $23.79 | $23.79 | 1,424,185 |
2022-11-11 | $23.72 | $23.93 | $23.68 | $23.86 | $23.86 | 1,696,489 |
2022-11-10 | $23.11 | $23.36 | $23.05 | $23.36 | $23.36 | 1,484,587 |
2022-11-09 | $22.80 | $22.87 | $22.54 | $22.59 | $22.59 | 2,626,315 |
2022-11-08 | $22.87 | $23.11 | $22.79 | $23.01 | $23.01 | 1,877,859 |
2022-11-07 | $23.04 | $23.10 | $22.85 | $22.91 | $22.91 | 1,833,994 |
2022-11-04 | $22.83 | $22.94 | $22.62 | $22.94 | $22.94 | 2,202,948 |
2022-11-03 | $21.73 | $22.09 | $21.73 | $22.05 | $22.05 | 4,595,281 |
2022-11-02 | $22.10 | $22.34 | $21.85 | $21.85 | $21.85 | 5,573,602 |
2022-11-01 | $22.21 | $22.21 | $21.95 | $22.02 | $22.02 | 4,127,319 |
2022-10-31 | $21.48 | $21.67 | $21.47 | $21.67 | $21.67 | 4,589,594 |
2022-10-28 | $21.57 | $21.74 | $21.50 | $21.74 | $21.74 | 3,025,343 |
2022-10-27 | $21.90 | $22.07 | $21.84 | $21.87 | $21.87 | 2,941,998 |
2022-10-26 | $21.79 | $22.23 | $21.77 | $22.04 | $22.04 | 3,746,361 |
2022-10-25 | $21.58 | $21.75 | $21.57 | $21.74 | $21.74 | 4,476,192 |
2022-10-24 | $21.68 | $21.68 | $21.36 | $21.59 | $21.59 | 11,739,008 |
2022-10-21 | $22.13 | $22.54 | $22.06 | $22.54 | $22.54 | 1,874,418 |
2022-10-20 | $22.16 | $22.49 | $22.15 | $22.17 | $22.17 | 3,929,661 |
2022-10-19 | $22.08 | $22.19 | $21.94 | $22.01 | $22.01 | 3,487,509 |
2022-10-18 | $22.63 | $22.66 | $22.26 | $22.42 | $22.42 | 2,270,808 |
2022-10-17 | $22.27 | $22.50 | $22.24 | $22.41 | $22.41 | 2,915,941 |
2022-10-14 | $22.36 | $22.36 | $21.83 | $21.84 | $21.84 | 5,760,745 |
2022-10-13 | $21.62 | $22.31 | $21.59 | $22.23 | $22.23 | 2,999,305 |
2022-10-12 | $22.12 | $22.22 | $22.04 | $22.12 | $22.12 | 2,273,763 |
2022-10-11 | $22.24 | $22.37 | $22.05 | $22.11 | $22.11 | 3,832,358 |
2022-10-10 | $22.65 | $22.65 | $22.40 | $22.50 | $22.50 | 1,714,360 |
2022-10-07 | $23.02 | $23.05 | $22.75 | $22.78 | $22.78 | 2,761,989 |
2022-10-06 | $23.31 | $23.43 | $23.24 | $23.26 | $23.26 | 3,374,905 |
2022-10-05 | $23.36 | $23.51 | $23.21 | $23.42 | $23.42 | 4,134,544 |
2022-10-04 | $23.14 | $23.44 | $23.12 | $23.40 | $23.40 | 2,875,440 |
2022-10-03 | $22.53 | $22.76 | $22.42 | $22.71 | $22.71 | 3,034,207 |
2022-09-30 | $22.37 | $22.57 | $22.37 | $22.40 | $22.40 | 6,475,183 |
2022-09-29 | $22.54 | $22.55 | $22.23 | $22.43 | $22.43 | 7,243,958 |
2022-09-28 | $22.57 | $22.94 | $22.54 | $22.87 | $22.87 | 5,542,920 |
2022-09-27 | $22.89 | $23.02 | $22.61 | $22.67 | $22.67 | 3,538,066 |
2022-09-26 | $22.85 | $22.97 | $22.68 | $22.71 | $22.71 | 3,514,342 |
2022-09-23 | $23.15 | $23.16 | $22.89 | $23.02 | $23.02 | 9,078,064 |
2022-09-22 | $23.62 | $23.69 | $23.47 | $23.56 | $23.56 | 8,928,546 |
2022-09-21 | $23.90 | $24.00 | $23.62 | $23.64 | $23.64 | 3,054,978 |
2022-09-20 | $24.05 | $24.14 | $23.95 | $24.06 | $24.06 | 3,688,905 |
2022-09-19 | $23.89 | $24.14 | $23.88 | $24.12 | $24.12 | 2,797,922 |
2022-09-16 | $24.10 | $24.15 | $23.95 | $24.06 | $24.06 | 3,689,857 |
2022-09-15 | $24.41 | $24.55 | $24.29 | $24.36 | $24.36 | 2,236,323 |
2022-09-14 | $24.57 | $24.62 | $24.46 | $24.58 | $24.58 | 1,686,020 |
2022-09-13 | $24.74 | $24.82 | $24.40 | $24.45 | $24.45 | 2,577,173 |
2022-09-12 | $25.09 | $25.25 | $25.04 | $25.21 | $25.21 | 1,081,633 |
2022-09-09 | $24.74 | $24.91 | $24.74 | $24.88 | $24.88 | 1,168,756 |
2022-09-08 | $24.39 | $24.54 | $24.34 | $24.52 | $24.52 | 2,310,212 |
2022-09-07 | $24.32 | $24.64 | $24.30 | $24.62 | $24.62 | 2,029,275 |
2022-09-06 | $24.62 | $24.63 | $24.39 | $24.45 | $24.45 | 1,760,323 |
2022-09-02 | $24.82 | $24.93 | $24.60 | $24.64 | $24.64 | 1,174,439 |
2022-09-01 | $24.83 | $24.87 | $24.62 | $24.87 | $24.87 | 2,189,362 |
2022-08-31 | $25.17 | $25.28 | $25.00 | $25.00 | $25.00 | 1,473,740 |
2022-08-30 | $25.36 | $25.36 | $24.87 | $24.95 | $24.95 | 1,556,509 |
2022-08-29 | $25.34 | $25.49 | $25.28 | $25.29 | $25.29 | 1,636,170 |
2022-08-26 | $25.92 | $25.95 | $25.38 | $25.40 | $25.40 | 1,271,731 |
2022-08-25 | $25.46 | $25.74 | $25.42 | $25.74 | $25.74 | 1,374,093 |
2022-08-24 | $25.03 | $25.37 | $25.03 | $25.23 | $25.23 | 1,153,859 |
2022-08-23 | $25.08 | $25.27 | $25.03 | $25.20 | $25.20 | 1,180,274 |
2022-08-22 | $25.07 | $25.13 | $25.02 | $25.07 | $25.07 | 1,256,735 |
2022-08-19 | $25.32 | $25.34 | $25.15 | $25.24 | $25.24 | 1,197,404 |
2022-08-18 | $25.59 | $25.59 | $25.41 | $25.53 | $25.53 | 1,171,489 |
2022-08-17 | $25.65 | $25.79 | $25.60 | $25.67 | $25.67 | 1,309,293 |
2022-08-16 | $25.66 | $25.78 | $25.63 | $25.71 | $25.71 | 1,457,266 |
2022-08-15 | $25.59 | $25.76 | $25.58 | $25.73 | $25.73 | 1,744,634 |
2022-08-12 | $25.56 | $25.83 | $25.54 | $25.83 | $25.83 | 1,066,275 |
2022-08-11 | $25.67 | $25.90 | $25.52 | $25.59 | $25.59 | 1,241,215 |
2022-08-10 | $25.31 | $25.47 | $25.21 | $25.45 | $25.45 | 1,947,539 |
2022-08-09 | $25.23 | $25.26 | $25.07 | $25.14 | $25.14 | 1,332,016 |
2022-08-08 | $25.21 | $25.33 | $25.13 | $25.19 | $25.19 | 1,781,124 |
2022-08-05 | $24.98 | $25.18 | $24.96 | $25.16 | $25.16 | 1,788,291 |
2022-08-04 | $25.11 | $25.20 | $25.04 | $25.15 | $25.15 | 1,907,455 |
2022-08-03 | $24.82 | $24.99 | $24.69 | $24.96 | $24.96 | 1,929,200 |
2022-08-02 | $24.71 | $25.06 | $24.64 | $24.81 | $24.81 | 2,207,820 |
2022-08-01 | $24.88 | $25.08 | $24.74 | $24.93 | $24.93 | 1,933,280 |
2022-07-29 | $24.92 | $25.14 | $24.82 | $25.12 | $25.12 | 2,451,161 |
2022-07-28 | $25.18 | $25.26 | $24.90 | $25.25 | $25.25 | 1,451,856 |
2022-07-27 | $24.92 | $25.21 | $24.82 | $25.15 | $25.15 | 1,720,034 |
2022-07-26 | $24.89 | $24.95 | $24.66 | $24.71 | $24.71 | 2,640,264 |
2022-07-25 | $24.84 | $24.92 | $24.77 | $24.92 | $24.92 | 2,168,286 |
2022-07-22 | $25.01 | $25.05 | $24.68 | $24.81 | $24.81 | 2,722,734 |
2022-07-21 | $24.87 | $25.07 | $24.84 | $25.05 | $25.05 | 2,622,940 |
2022-07-20 | $24.84 | $24.88 | $24.70 | $24.81 | $24.81 | 2,247,539 |
2022-07-19 | $24.78 | $24.91 | $24.72 | $24.87 | $24.87 | 1,720,657 |
2022-07-18 | $24.70 | $24.84 | $24.49 | $24.53 | $24.53 | 2,426,148 |
2022-07-15 | $24.26 | $24.38 | $24.04 | $24.38 | $24.38 | 3,188,001 |
2022-07-14 | $24.27 | $24.32 | $24.07 | $24.28 | $24.28 | 7,400,810 |
2022-07-13 | $24.20 | $24.61 | $24.18 | $24.48 | $24.48 | 5,968,840 |
2022-07-12 | $24.53 | $24.68 | $24.44 | $24.54 | $24.54 | 3,753,939 |
2022-07-11 | $24.81 | $24.81 | $24.59 | $24.64 | $24.64 | 3,166,634 |
2022-07-08 | $25.28 | $25.42 | $25.17 | $25.32 | $25.32 | 1,776,802 |
2022-07-07 | $25.20 | $25.46 | $25.20 | $25.40 | $25.40 | 1,894,290 |
2022-07-06 | $24.91 | $24.97 | $24.70 | $24.88 | $24.88 | 2,366,903 |
2022-07-05 | $24.75 | $25.05 | $24.64 | $25.04 | $25.04 | 3,860,070 |
2022-07-01 | $25.11 | $25.26 | $24.98 | $25.25 | $25.25 | 5,450,685 |
2022-06-30 | $25.22 | $25.44 | $25.06 | $25.38 | $25.38 | 2,405,086 |
2022-06-29 | $25.54 | $25.62 | $25.45 | $25.56 | $25.56 | 2,716,104 |
2022-06-28 | $25.92 | $26.04 | $25.56 | $25.60 | $25.60 | 3,148,068 |
2022-06-27 | $25.84 | $25.87 | $25.69 | $25.73 | $25.73 | 2,094,602 |
2022-06-24 | $25.42 | $25.72 | $25.40 | $25.72 | $25.72 | 1,848,714 |
2022-06-23 | $25.15 | $25.30 | $24.97 | $25.18 | $25.18 | 2,405,183 |
2022-06-22 | $24.97 | $25.21 | $24.95 | $25.05 | $25.05 | 2,043,889 |
2022-06-21 | $25.48 | $25.63 | $25.46 | $25.52 | $25.44 | 2,158,915 |
2022-06-17 | $25.26 | $25.34 | $24.94 | $25.13 | $25.05 | 4,190,422 |
2022-06-16 | $25.08 | $25.12 | $24.84 | $24.99 | $24.92 | 2,828,951 |
2022-06-15 | $25.57 | $25.95 | $25.42 | $25.78 | $25.70 | 2,966,008 |
2022-06-14 | $25.31 | $25.51 | $25.24 | $25.42 | $25.34 | 2,977,661 |
2022-06-13 | $25.28 | $25.41 | $24.95 | $25.05 | $24.97 | 3,937,642 |
2022-06-10 | $26.12 | $26.15 | $25.85 | $25.91 | $25.83 | 2,449,866 |
2022-06-09 | $26.52 | $26.54 | $26.12 | $26.13 | $26.05 | 1,395,446 |
2022-06-08 | $26.68 | $26.82 | $26.61 | $26.72 | $26.64 | 1,344,811 |
2022-06-07 | $26.31 | $26.60 | $26.27 | $26.60 | $26.52 | 1,144,982 |
2022-06-06 | $26.71 | $26.83 | $26.40 | $26.46 | $26.38 | 1,830,541 |
2022-06-03 | $26.43 | $26.45 | $26.22 | $26.28 | $26.20 | 1,343,353 |
2022-06-02 | $26.33 | $26.70 | $26.27 | $26.69 | $26.61 | 2,092,674 |
2022-06-01 | $26.55 | $26.57 | $26.10 | $26.22 | $26.14 | 1,532,950 |
2022-05-31 | $26.66 | $26.69 | $26.40 | $26.40 | $26.32 | 2,148,961 |
2022-05-27 | $25.93 | $26.06 | $25.83 | $26.06 | $25.98 | 2,005,629 |
2022-05-26 | $25.30 | $25.81 | $25.30 | $25.74 | $25.66 | 3,075,015 |
2022-05-25 | $25.15 | $25.42 | $25.13 | $25.34 | $25.26 | 2,674,893 |
2022-05-24 | $25.28 | $25.29 | $25.00 | $25.23 | $25.15 | 4,043,996 |
2022-05-23 | $25.63 | $25.73 | $25.52 | $25.67 | $25.59 | 4,590,912 |
2022-05-20 | $25.69 | $25.77 | $25.20 | $25.52 | $25.44 | 2,765,753 |
2022-05-19 | $25.13 | $25.52 | $25.13 | $25.42 | $25.34 | 3,237,617 |
2022-05-18 | $25.47 | $25.55 | $25.03 | $25.08 | $25.00 | 5,372,454 |
2022-05-17 | $25.67 | $25.71 | $25.43 | $25.61 | $25.53 | 2,078,273 |
2022-05-16 | $24.97 | $25.15 | $24.89 | $25.05 | $24.97 | 2,738,942 |
2022-05-13 | $24.71 | $25.12 | $24.70 | $25.11 | $25.03 | 2,822,945 |
2022-05-12 | $24.40 | $24.72 | $24.23 | $24.51 | $24.44 | 7,578,083 |
2022-05-11 | $24.95 | $25.13 | $24.61 | $24.63 | $24.56 | 7,076,682 |
2022-05-10 | $25.07 | $25.08 | $24.57 | $24.80 | $24.73 | 14,092,628 |
2022-05-09 | $24.95 | $25.09 | $24.68 | $24.73 | $24.66 | 5,594,602 |
2022-05-06 | $25.50 | $25.58 | $25.22 | $25.40 | $25.32 | 5,800,479 |
2022-05-05 | $26.21 | $26.21 | $25.54 | $25.76 | $25.68 | 3,647,273 |
2022-05-04 | $26.16 | $26.76 | $26.02 | $26.73 | $26.65 | 3,491,992 |
2022-05-03 | $26.40 | $26.48 | $26.30 | $26.44 | $26.36 | 2,999,298 |
2022-05-02 | $26.18 | $26.33 | $25.92 | $26.25 | $26.17 | 3,743,927 |
2022-04-29 | $26.69 | $26.81 | $26.28 | $26.29 | $26.21 | 2,780,608 |
2022-04-28 | $26.05 | $26.28 | $25.82 | $26.23 | $26.15 | 5,982,897 |
2022-04-27 | $25.76 | $26.01 | $25.71 | $25.89 | $25.81 | 4,977,457 |
2022-04-26 | $25.89 | $25.89 | $25.51 | $25.52 | $25.44 | 3,899,159 |
2022-04-25 | $25.76 | $26.06 | $25.71 | $26.04 | $25.96 | 7,288,871 |
2022-04-22 | $26.51 | $26.68 | $26.22 | $26.25 | $26.17 | 5,103,492 |
2022-04-21 | $26.96 | $27.00 | $26.40 | $26.47 | $26.39 | 4,423,539 |
2022-04-20 | $27.17 | $27.19 | $26.91 | $26.97 | $26.89 | 1,480,583 |
2022-04-19 | $27.01 | $27.15 | $26.89 | $27.14 | $27.06 | 1,727,184 |
2022-04-18 | $27.26 | $27.41 | $27.16 | $27.31 | $27.23 | 1,777,206 |
2022-04-14 | $27.61 | $27.61 | $27.39 | $27.42 | $27.34 | 1,872,262 |
2022-04-13 | $27.52 | $27.73 | $27.49 | $27.71 | $27.63 | 2,429,381 |
2022-04-12 | $27.72 | $27.74 | $27.37 | $27.42 | $27.34 | 2,047,080 |
2022-04-11 | $27.63 | $27.71 | $27.49 | $27.54 | $27.46 | 1,823,220 |
2022-04-08 | $27.85 | $27.97 | $27.79 | $27.86 | $27.78 | 1,731,651 |
2022-04-07 | $27.85 | $27.89 | $27.63 | $27.79 | $27.71 | 2,415,912 |
2022-04-06 | $28.16 | $28.17 | $27.86 | $28.03 | $27.95 | 3,013,879 |
2022-04-05 | $28.76 | $28.76 | $28.29 | $28.36 | $28.27 | 3,074,256 |
2022-04-04 | $28.69 | $28.89 | $28.62 | $28.87 | $28.78 | 6,253,542 |
2022-04-01 | $28.39 | $28.47 | $28.14 | $28.33 | $28.24 | 2,448,754 |
2022-03-31 | $28.12 | $28.12 | $27.77 | $27.77 | $27.69 | 2,549,709 |
2022-03-30 | $28.28 | $28.46 | $28.18 | $28.25 | $28.17 | 1,740,734 |
2022-03-29 | $28.27 | $28.37 | $28.14 | $28.28 | $28.20 | 1,995,713 |
2022-03-28 | $27.76 | $27.86 | $27.61 | $27.86 | $27.78 | 2,591,604 |
2022-03-25 | $27.71 | $27.79 | $27.59 | $27.78 | $27.70 | 2,542,348 |
2022-03-24 | $27.85 | $28.01 | $27.77 | $28.00 | $27.92 | 2,241,980 |
2022-03-23 | $27.76 | $28.13 | $27.65 | $27.86 | $27.78 | 4,182,247 |
2022-03-22 | $27.88 | $28.08 | $27.85 | $27.99 | $27.91 | 2,501,794 |
2022-03-21 | $27.53 | $27.64 | $27.29 | $27.52 | $27.44 | 3,497,264 |
2022-03-18 | $27.30 | $28.00 | $27.21 | $27.96 | $27.88 | 7,766,679 |
2022-03-17 | $27.37 | $27.51 | $27.12 | $27.47 | $27.39 | 3,404,616 |
2022-03-16 | $26.77 | $27.67 | $26.67 | $27.65 | $27.57 | 4,905,770 |
2022-03-15 | $25.23 | $25.65 | $25.11 | $25.62 | $25.54 | 5,155,092 |
2022-03-14 | $25.97 | $26.13 | $25.55 | $25.61 | $25.53 | 3,288,747 |
2022-03-11 | $27.00 | $27.04 | $26.30 | $26.30 | $26.22 | 2,077,785 |
2022-03-10 | $26.92 | $26.97 | $26.72 | $26.87 | $26.79 | 1,887,519 |
2022-03-09 | $27.01 | $27.34 | $26.93 | $27.30 | $27.22 | 2,501,716 |
2022-03-08 | $26.66 | $26.92 | $26.41 | $26.66 | $26.58 | 4,857,018 |
2022-03-07 | $27.10 | $27.28 | $26.54 | $26.55 | $26.47 | 4,845,190 |
2022-03-04 | $27.61 | $27.76 | $27.41 | $27.57 | $27.49 | 6,355,019 |
2022-03-03 | $28.40 | $28.41 | $28.02 | $28.09 | $28.01 | 5,438,096 |
2022-03-02 | $28.45 | $28.61 | $28.16 | $28.52 | $28.43 | 5,329,463 |
2022-03-01 | $28.60 | $28.75 | $28.26 | $28.43 | $28.34 | 4,107,369 |
2022-02-28 | $28.45 | $28.82 | $28.43 | $28.79 | $28.70 | 1,755,280 |
2022-02-25 | $28.73 | $29.08 | $28.55 | $29.07 | $28.98 | 2,288,816 |
2022-02-24 | $27.77 | $28.62 | $27.75 | $28.62 | $28.53 | 6,480,418 |
2022-02-23 | $29.62 | $29.64 | $29.12 | $29.21 | $29.12 | 4,103,610 |
2022-02-22 | $29.48 | $29.67 | $29.27 | $29.47 | $29.38 | 1,467,031 |
2022-02-18 | $30.09 | $30.12 | $29.85 | $29.95 | $29.86 | 1,407,164 |
2022-02-17 | $30.39 | $30.47 | $30.15 | $30.25 | $30.16 | 2,601,328 |
2022-02-16 | $30.33 | $30.71 | $30.32 | $30.57 | $30.48 | 1,237,578 |
2022-02-15 | $30.13 | $30.40 | $30.10 | $30.34 | $30.25 | 1,180,624 |
2022-02-14 | $29.79 | $29.83 | $29.53 | $29.72 | $29.63 | 1,853,646 |
2022-02-11 | $30.31 | $30.45 | $29.84 | $29.91 | $29.82 | 2,439,300 |
2022-02-10 | $30.26 | $30.70 | $30.26 | $30.31 | $30.22 | 1,927,752 |
2022-02-09 | $30.31 | $30.53 | $30.28 | $30.52 | $30.43 | 1,274,600 |
2022-02-08 | $29.74 | $30.07 | $29.74 | $30.06 | $29.97 | 1,183,939 |
2022-02-07 | $29.73 | $29.93 | $29.68 | $29.82 | $29.73 | 1,336,586 |
2022-02-04 | $29.63 | $29.94 | $29.55 | $29.83 | $29.74 | 1,436,978 |
2022-02-03 | $29.74 | $29.93 | $29.68 | $29.80 | $29.71 | 1,587,783 |
2022-02-02 | $30.24 | $30.24 | $29.85 | $30.08 | $29.99 | 1,946,959 |
2022-02-01 | $30.06 | $30.14 | $29.82 | $30.14 | $30.05 | 1,864,751 |
2022-01-31 | $29.40 | $30.00 | $29.38 | $29.94 | $29.85 | 2,731,476 |
2022-01-28 | $28.94 | $29.05 | $28.63 | $29.05 | $28.96 | 3,977,978 |
2022-01-27 | $29.25 | $29.27 | $28.92 | $28.98 | $28.89 | 2,535,149 |
2022-01-26 | $29.67 | $29.75 | $29.12 | $29.17 | $29.08 | 2,258,175 |
2022-01-25 | $29.37 | $29.64 | $29.18 | $29.50 | $29.41 | 1,886,365 |
2022-01-24 | $29.43 | $29.52 | $28.83 | $29.52 | $29.43 | 3,739,261 |
2022-01-21 | $30.28 | $30.28 | $29.84 | $29.86 | $29.77 | 4,479,009 |
2022-01-20 | $30.64 | $30.78 | $30.29 | $30.36 | $30.27 | 1,915,134 |
2022-01-19 | $30.22 | $30.28 | $30.09 | $30.11 | $30.02 | 1,504,166 |
2022-01-18 | $29.96 | $30.14 | $29.94 | $30.02 | $29.93 | 1,910,710 |
2022-01-14 | $30.35 | $30.49 | $30.29 | $30.45 | $30.36 | 1,211,432 |
2022-01-13 | $30.70 | $30.72 | $30.39 | $30.40 | $30.31 | 2,387,001 |
2022-01-12 | $30.69 | $30.82 | $30.58 | $30.82 | $30.73 | 2,959,001 |
2022-01-11 | $29.90 | $30.35 | $29.84 | $30.35 | $30.26 | 1,891,694 |
2022-01-10 | $29.73 | $29.79 | $29.50 | $29.73 | $29.64 | 2,236,135 |
2022-01-07 | $29.52 | $29.69 | $29.40 | $29.63 | $29.54 | 3,418,340 |
2022-01-06 | $29.35 | $29.56 | $29.24 | $29.46 | $29.37 | 1,621,081 |
2022-01-05 | $29.58 | $29.79 | $29.25 | $29.27 | $29.18 | 1,627,150 |
2022-01-04 | $29.83 | $29.84 | $29.63 | $29.69 | $29.60 | 1,485,426 |
2022-01-03 | $29.74 | $29.83 | $29.55 | $29.83 | $29.74 | 2,468,967 |
2021-12-31 | $29.65 | $29.86 | $29.60 | $29.62 | $29.53 | 2,041,090 |
2021-12-30 | $29.33 | $29.78 | $29.33 | $29.71 | $29.62 | 2,388,383 |
2021-12-29 | $29.37 | $29.40 | $29.17 | $29.31 | $29.21 | 2,199,857 |
2021-12-28 | $29.56 | $29.56 | $29.44 | $29.47 | $29.37 | 1,749,574 |
2021-12-27 | $29.44 | $29.61 | $29.44 | $29.55 | $29.45 | 2,701,810 |
2021-12-23 | $29.33 | $29.52 | $29.26 | $29.46 | $29.36 | 2,020,105 |
2021-12-22 | $29.09 | $29.29 | $29.01 | $29.29 | $29.19 | 3,517,558 |
2021-12-21 | $28.89 | $29.16 | $28.88 | $29.15 | $29.05 | 2,412,823 |
2021-12-20 | $28.68 | $28.68 | $28.46 | $28.68 | $28.58 | 2,956,604 |
2021-12-17 | $29.00 | $29.18 | $28.94 | $29.10 | $29.00 | 2,806,691 |
2021-12-16 | $29.47 | $29.55 | $29.22 | $29.29 | $29.19 | 3,835,934 |
2021-12-15 | $29.10 | $29.25 | $28.83 | $29.25 | $29.15 | 4,392,873 |
2021-12-14 | $29.20 | $29.37 | $29.18 | $29.30 | $29.20 | 8,267,954 |
2021-12-13 | $29.63 | $29.63 | $29.32 | $29.39 | $29.29 | 3,096,258 |
2021-12-10 | $29.83 | $29.87 | $29.72 | $29.84 | $29.74 | 1,824,204 |
2021-12-09 | $29.86 | $29.96 | $29.76 | $29.82 | $29.72 | 1,339,736 |
2021-12-08 | $29.84 | $30.02 | $29.76 | $29.97 | $29.87 | 1,565,519 |
2021-12-07 | $30.32 | $30.44 | $30.30 | $30.43 | $29.70 | 1,518,043 |
2021-12-06 | $29.70 | $29.98 | $29.57 | $29.98 | $29.26 | 1,580,772 |
2021-12-03 | $30.15 | $30.19 | $29.63 | $29.76 | $29.05 | 1,956,351 |
2021-12-02 | $30.15 | $30.37 | $30.00 | $30.20 | $29.48 | 1,701,293 |
2021-12-01 | $30.20 | $30.40 | $29.79 | $29.79 | $29.08 | 2,030,945 |
2021-11-30 | $29.87 | $30.01 | $29.52 | $29.83 | $29.11 | 2,061,190 |
2021-11-29 | $29.99 | $29.99 | $29.71 | $29.80 | $29.09 | 2,000,915 |
2021-11-26 | $29.90 | $29.93 | $29.58 | $29.74 | $29.03 | 1,991,096 |
2021-11-24 | $30.52 | $30.70 | $30.46 | $30.70 | $29.96 | 1,151,740 |
2021-11-23 | $30.70 | $30.85 | $30.56 | $30.73 | $29.99 | 829,302 |
2021-11-22 | $30.88 | $30.95 | $30.67 | $30.68 | $29.94 | 888,093 |
2021-11-19 | $31.15 | $31.23 | $31.03 | $31.03 | $30.29 | 632,036 |
2021-11-18 | $31.20 | $31.20 | $30.96 | $31.12 | $30.37 | 830,225 |
2021-11-17 | $31.71 | $31.71 | $31.41 | $31.48 | $30.72 | 901,707 |
2021-11-16 | $31.64 | $31.71 | $31.53 | $31.65 | $30.89 | 644,751 |
2021-11-15 | $31.76 | $31.77 | $31.58 | $31.63 | $30.87 | 790,994 |
2021-11-12 | $31.65 | $31.76 | $31.59 | $31.72 | $30.96 | 619,376 |
2021-11-11 | $31.56 | $31.76 | $31.55 | $31.70 | $30.94 | 727,473 |
2021-11-10 | $31.33 | $31.45 | $31.07 | $31.15 | $30.40 | 1,016,572 |
2021-11-09 | $31.33 | $31.44 | $31.16 | $31.22 | $30.47 | 902,184 |
2021-11-08 | $31.22 | $31.34 | $31.19 | $31.31 | $30.56 | 918,756 |
2021-11-05 | $31.12 | $31.12 | $30.86 | $30.99 | $30.25 | 843,370 |
2021-11-04 | $31.13 | $31.13 | $30.88 | $31.00 | $30.26 | 796,457 |
2021-11-03 | $30.85 | $31.11 | $30.76 | $31.08 | $30.33 | 1,481,716 |
2021-11-02 | $30.90 | $30.90 | $30.78 | $30.83 | $30.09 | 737,352 |
2021-11-01 | $30.90 | $31.20 | $30.90 | $31.20 | $30.45 | 909,590 |
2021-10-29 | $30.96 | $31.02 | $30.75 | $30.91 | $30.17 | 890,350 |
2021-10-28 | $31.18 | $31.31 | $31.06 | $31.31 | $30.56 | 872,352 |
2021-10-27 | $31.38 | $31.54 | $31.30 | $31.33 | $30.58 | 671,803 |
2021-10-26 | $31.79 | $31.82 | $31.49 | $31.54 | $30.78 | 756,450 |
2021-10-25 | $31.72 | $31.78 | $31.56 | $31.75 | $30.99 | 1,492,194 |
2021-10-22 | $31.73 | $31.87 | $31.52 | $31.60 | $30.84 | 2,462,784 |
2021-10-21 | $31.69 | $31.78 | $31.64 | $31.73 | $30.97 | 777,702 |
2021-10-20 | $32.02 | $32.03 | $31.88 | $31.96 | $31.19 | 692,534 |
2021-10-19 | $31.79 | $32.00 | $31.75 | $31.95 | $31.18 | 998,031 |
2021-10-18 | $31.47 | $31.70 | $31.45 | $31.61 | $30.85 | 1,291,130 |
2021-10-15 | $31.43 | $31.68 | $31.39 | $31.65 | $30.89 | 3,326,931 |
2021-10-14 | $31.35 | $31.39 | $31.18 | $31.27 | $30.52 | 710,955 |
2021-10-13 | $31.10 | $31.28 | $31.01 | $31.22 | $30.47 | 954,256 |
2021-10-12 | $30.97 | $31.04 | $30.80 | $30.82 | $30.08 | 1,543,239 |
2021-10-11 | $31.14 | $31.21 | $30.89 | $30.89 | $30.15 | 928,171 |
2021-10-08 | $30.95 | $31.03 | $30.86 | $30.99 | $30.25 | 911,902 |
2021-10-07 | $30.65 | $30.96 | $30.63 | $30.84 | $30.10 | 861,242 |
2021-10-06 | $29.94 | $30.28 | $29.90 | $30.28 | $29.55 | 2,015,469 |
2021-10-05 | $30.20 | $30.43 | $30.17 | $30.32 | $29.59 | 1,022,344 |
2021-10-04 | $30.30 | $30.30 | $29.86 | $30.04 | $29.32 | 2,653,112 |
2021-10-01 | $30.52 | $30.60 | $30.22 | $30.47 | $29.74 | 1,543,753 |
2021-09-30 | $30.57 | $30.68 | $30.41 | $30.48 | $29.75 | 1,177,187 |
2021-09-29 | $30.43 | $30.51 | $30.22 | $30.22 | $29.50 | 2,078,178 |
2021-09-28 | $30.76 | $30.77 | $30.38 | $30.49 | $29.76 | 1,425,077 |
2021-09-27 | $30.65 | $30.90 | $30.56 | $30.81 | $30.07 | 1,454,510 |
2021-09-24 | $30.69 | $30.76 | $30.61 | $30.64 | $29.91 | 2,957,026 |
2021-09-23 | $30.93 | $31.04 | $30.88 | $31.02 | $30.28 | 670,759 |
2021-09-22 | $30.73 | $31.05 | $30.73 | $30.86 | $30.12 | 1,185,071 |
2021-09-21 | $30.40 | $30.49 | $30.27 | $30.42 | $29.69 | 1,486,284 |
2021-09-20 | $30.30 | $30.42 | $29.91 | $30.17 | $29.45 | 2,410,582 |
2021-09-17 | $31.13 | $31.17 | $30.94 | $31.01 | $30.27 | 965,154 |
2021-09-16 | $31.08 | $31.19 | $30.96 | $31.17 | $30.42 | 925,746 |
2021-09-15 | $31.39 | $31.48 | $31.26 | $31.46 | $30.71 | 1,371,795 |
2021-09-14 | $31.69 | $31.71 | $31.45 | $31.53 | $30.77 | 1,371,565 |
2021-09-13 | $31.79 | $31.90 | $31.67 | $31.83 | $31.07 | 959,229 |
2021-09-10 | $32.03 | $32.06 | $31.75 | $31.77 | $31.01 | 3,179,962 |
2021-09-09 | $31.67 | $31.84 | $31.62 | $31.76 | $31.00 | 1,455,895 |
2021-09-08 | $32.06 | $32.07 | $31.72 | $31.78 | $31.02 | 1,277,843 |
2021-09-07 | $32.14 | $32.32 | $32.12 | $32.24 | $31.47 | 1,275,436 |
2021-09-03 | $31.86 | $31.99 | $31.84 | $31.93 | $31.16 | 862,017 |
2021-09-02 | $31.94 | $31.99 | $31.76 | $31.82 | $31.06 | 1,571,859 |
2021-09-01 | $31.73 | $32.05 | $31.72 | $31.94 | $31.17 | 4,649,764 |
2021-08-31 | $31.57 | $31.62 | $31.50 | $31.57 | $30.81 | 1,648,084 |
2021-08-30 | $31.13 | $31.22 | $31.00 | $31.17 | $30.42 | 739,099 |
2021-08-27 | $30.87 | $31.05 | $30.79 | $31.03 | $30.29 | 1,302,355 |
2021-08-26 | $30.78 | $30.82 | $30.65 | $30.65 | $29.91 | 1,488,668 |
2021-08-25 | $30.89 | $30.98 | $30.81 | $30.95 | $30.21 | 1,285,374 |
2021-08-24 | $30.65 | $30.94 | $30.65 | $30.89 | $30.15 | 1,692,766 |
2021-08-23 | $30.06 | $30.25 | $30.00 | $30.22 | $29.50 | 1,809,743 |
2021-08-20 | $29.58 | $29.85 | $29.56 | $29.82 | $29.10 | 1,530,764 |
2021-08-19 | $29.76 | $29.92 | $29.70 | $29.81 | $29.09 | 1,889,875 |
2021-08-18 | $30.45 | $30.59 | $30.28 | $30.28 | $29.55 | 1,486,857 |
2021-08-17 | $30.28 | $30.43 | $30.14 | $30.28 | $29.55 | 1,317,118 |
2021-08-16 | $30.83 | $30.83 | $30.67 | $30.78 | $30.04 | 1,360,478 |
2021-08-13 | $31.04 | $31.08 | $30.88 | $31.08 | $30.33 | 1,733,906 |
2021-08-12 | $31.14 | $31.15 | $30.99 | $31.10 | $30.35 | 801,143 |
2021-08-11 | $31.42 | $31.44 | $31.19 | $31.36 | $30.61 | 853,940 |
2021-08-10 | $31.26 | $31.27 | $31.13 | $31.21 | $30.46 | 1,031,991 |
2021-08-09 | $31.08 | $31.16 | $31.03 | $31.07 | $30.32 | 1,076,330 |
2021-08-06 | $31.11 | $31.11 | $30.87 | $30.96 | $30.22 | 1,529,946 |
2021-08-05 | $31.18 | $31.31 | $31.16 | $31.21 | $30.46 | 1,076,693 |
2021-08-04 | $31.32 | $31.45 | $31.19 | $31.25 | $30.50 | 1,287,119 |
2021-08-03 | $30.98 | $31.18 | $30.84 | $31.18 | $30.43 | 1,431,162 |
2021-08-02 | $31.11 | $31.24 | $31.04 | $31.10 | $30.35 | 1,402,126 |
2021-07-30 | $30.71 | $30.97 | $30.71 | $30.86 | $30.12 | 1,824,189 |
2021-07-29 | $31.15 | $31.16 | $30.94 | $31.09 | $30.34 | 1,520,335 |
2021-07-28 | $30.45 | $30.97 | $30.39 | $30.90 | $30.16 | 2,274,895 |
2021-07-27 | $30.07 | $30.13 | $29.68 | $30.08 | $29.36 | 3,680,514 |
2021-07-26 | $30.73 | $30.91 | $30.64 | $30.73 | $29.99 | 1,743,263 |
2021-07-23 | $31.51 | $31.52 | $31.22 | $31.38 | $30.63 | 855,744 |
2021-07-22 | $31.92 | $31.92 | $31.76 | $31.89 | $31.13 | 1,056,163 |
2021-07-21 | $31.50 | $31.84 | $31.44 | $31.83 | $31.07 | 849,441 |
2021-07-20 | $31.36 | $31.65 | $31.27 | $31.62 | $30.86 | 1,216,153 |
2021-07-19 | $31.56 | $31.58 | $31.36 | $31.50 | $30.74 | 2,194,570 |
2021-07-16 | $32.31 | $32.33 | $31.97 | $32.03 | $31.26 | 1,277,936 |
2021-07-15 | $32.30 | $32.42 | $32.17 | $32.25 | $31.48 | 956,265 |
2021-07-14 | $32.39 | $32.39 | $32.14 | $32.22 | $31.45 | 1,131,979 |
2021-07-13 | $32.07 | $32.25 | $32.04 | $32.06 | $31.29 | 998,062 |
2021-07-12 | $31.88 | $32.02 | $31.80 | $32.02 | $31.25 | 838,507 |
2021-07-09 | $31.77 | $32.02 | $31.72 | $32.02 | $31.25 | 894,320 |
2021-07-08 | $31.41 | $31.52 | $31.30 | $31.42 | $30.67 | 1,779,705 |
2021-07-07 | $32.26 | $32.26 | $31.93 | $32.07 | $31.30 | 1,048,307 |
2021-07-06 | $32.24 | $32.28 | $31.94 | $32.07 | $31.30 | 1,365,523 |
2021-07-02 | $32.59 | $32.69 | $32.47 | $32.66 | $31.88 | 1,635,629 |
2021-07-01 | $32.91 | $32.97 | $32.55 | $32.70 | $31.92 | 1,273,090 |
2021-06-30 | $32.89 | $32.99 | $32.85 | $32.88 | $32.09 | 1,229,587 |
2021-06-29 | $32.95 | $33.13 | $32.85 | $33.13 | $32.34 | 1,144,165 |
2021-06-28 | $33.13 | $33.19 | $33.05 | $33.17 | $32.37 | 682,668 |
2021-06-25 | $33.10 | $33.18 | $32.98 | $33.11 | $32.32 | 941,788 |
2021-06-24 | $32.76 | $32.88 | $32.70 | $32.88 | $32.09 | 551,059 |
2021-06-23 | $32.59 | $32.77 | $32.55 | $32.55 | $31.77 | 1,413,531 |
2021-06-22 | $32.43 | $32.61 | $32.34 | $32.59 | $31.61 | 1,981,534 |
2021-06-21 | $32.58 | $32.72 | $32.42 | $32.71 | $31.73 | 1,307,904 |
2021-06-18 | $32.75 | $32.79 | $32.54 | $32.59 | $31.61 | 5,711,638 |
2021-06-17 | $32.86 | $32.99 | $32.78 | $32.90 | $31.91 | 1,618,161 |
2021-06-16 | $33.07 | $33.13 | $32.57 | $32.71 | $31.73 | 2,529,137 |
2021-06-15 | $33.30 | $33.30 | $33.06 | $33.13 | $32.14 | 1,098,569 |
2021-06-14 | $33.35 | $33.45 | $33.28 | $33.40 | $32.40 | 1,057,900 |
2021-06-11 | $33.37 | $33.37 | $33.18 | $33.29 | $32.29 | 826,821 |
2021-06-10 | $33.35 | $33.44 | $33.27 | $33.41 | $32.41 | 1,568,305 |
2021-06-09 | $33.21 | $33.31 | $33.12 | $33.13 | $32.14 | 2,012,951 |
2021-06-08 | $33.29 | $33.29 | $33.12 | $33.20 | $32.20 | 930,222 |
2021-06-07 | $33.35 | $33.39 | $33.21 | $33.36 | $32.36 | 929,641 |
2021-06-04 | $33.45 | $33.53 | $33.40 | $33.52 | $32.51 | 864,993 |
2021-06-03 | $33.29 | $33.31 | $33.12 | $33.20 | $32.20 | 1,646,294 |
2021-06-02 | $33.48 | $33.61 | $33.40 | $33.61 | $32.60 | 1,595,616 |
2021-06-01 | $33.59 | $33.62 | $33.40 | $33.56 | $32.55 | 2,051,085 |
2021-05-28 | $32.72 | $32.90 | $32.62 | $32.82 | $31.84 | 3,195,855 |
2021-05-27 | $32.65 | $32.68 | $32.53 | $32.65 | $31.67 | 973,249 |
2021-05-26 | $32.46 | $32.60 | $32.43 | $32.59 | $31.61 | 989,180 |
2021-05-25 | $32.43 | $32.47 | $32.29 | $32.35 | $31.38 | 1,337,686 |
2021-05-24 | $31.90 | $32.08 | $31.83 | $32.02 | $31.06 | 940,924 |
2021-05-21 | $32.07 | $32.10 | $31.67 | $31.72 | $30.77 | 1,173,835 |
2021-05-20 | $31.98 | $32.15 | $31.95 | $32.12 | $31.16 | 1,027,495 |
2021-05-19 | $31.63 | $32.01 | $31.63 | $31.95 | $30.99 | 2,663,641 |
2021-05-18 | $32.01 | $32.18 | $31.97 | $32.04 | $31.08 | 1,044,215 |
2021-05-17 | $31.43 | $31.64 | $31.37 | $31.64 | $30.69 | 1,243,276 |
2021-05-14 | $31.34 | $31.59 | $31.28 | $31.59 | $30.64 | 1,635,412 |
2021-05-13 | $31.21 | $31.33 | $30.86 | $31.06 | $30.13 | 1,369,070 |
2021-05-12 | $31.45 | $31.56 | $31.04 | $31.11 | $30.18 | 2,421,881 |
2021-05-11 | $31.35 | $31.91 | $31.32 | $31.90 | $30.94 | 1,368,187 |
2021-05-10 | $32.38 | $32.38 | $31.92 | $31.95 | $30.99 | 1,708,452 |
2021-05-07 | $32.47 | $32.70 | $32.42 | $32.59 | $31.61 | 1,435,355 |
2021-05-06 | $32.09 | $32.28 | $32.03 | $32.28 | $31.31 | 984,299 |
2021-05-05 | $32.00 | $32.09 | $31.94 | $31.98 | $31.02 | 860,877 |
2021-05-04 | $31.94 | $31.98 | $31.60 | $31.85 | $30.89 | 1,583,971 |
2021-05-03 | $32.22 | $32.35 | $32.10 | $32.23 | $31.26 | 1,901,393 |
2021-04-30 | $32.37 | $32.41 | $32.13 | $32.23 | $31.26 | 1,013,533 |
2021-04-29 | $32.93 | $32.93 | $32.49 | $32.71 | $31.73 | 2,094,048 |
2021-04-28 | $32.76 | $32.95 | $32.62 | $32.84 | $31.85 | 2,502,127 |
2021-04-27 | $32.57 | $32.63 | $32.49 | $32.55 | $31.57 | 1,926,962 |
2021-04-26 | $32.43 | $32.53 | $32.33 | $32.51 | $31.53 | 1,412,151 |
2021-04-23 | $32.33 | $32.51 | $32.31 | $32.46 | $31.49 | 1,018,600 |
2021-04-22 | $32.16 | $32.22 | $31.94 | $32.07 | $31.11 | 1,035,134 |
2021-04-21 | $31.80 | $32.11 | $31.69 | $32.09 | $31.13 | 972,442 |
2021-04-20 | $32.11 | $32.12 | $31.76 | $31.85 | $30.89 | 1,958,086 |
2021-04-19 | $32.17 | $32.20 | $32.01 | $32.10 | $31.14 | 2,121,206 |
2021-04-16 | $32.22 | $32.28 | $32.07 | $32.24 | $31.27 | 1,072,247 |
2021-04-15 | $32.09 | $32.13 | $31.97 | $32.11 | $31.15 | 1,373,137 |
2021-04-14 | $31.93 | $32.01 | $31.79 | $31.85 | $30.89 | 1,541,048 |
2021-04-13 | $31.51 | $31.76 | $31.45 | $31.65 | $30.70 | 1,454,448 |
2021-04-12 | $31.58 | $31.60 | $31.47 | $31.60 | $30.65 | 1,301,821 |
2021-04-09 | $31.79 | $31.83 | $31.71 | $31.83 | $30.87 | 1,128,838 |
2021-04-08 | $32.11 | $32.22 | $32.03 | $32.09 | $31.13 | 1,972,235 |
2021-04-07 | $31.80 | $31.86 | $31.65 | $31.76 | $30.81 | 1,735,079 |
2021-04-06 | $32.08 | $32.40 | $32.04 | $32.30 | $31.33 | 1,512,618 |
2021-04-05 | $32.20 | $32.21 | $32.05 | $32.15 | $31.19 | 1,732,757 |
2021-04-01 | $32.19 | $32.26 | $31.99 | $32.04 | $31.08 | 1,746,295 |
2021-03-31 | $31.59 | $31.82 | $31.54 | $31.78 | $30.83 | 2,071,662 |
2021-03-30 | $31.49 | $31.65 | $31.39 | $31.63 | $30.68 | 3,783,623 |
2021-03-29 | $31.44 | $31.63 | $31.34 | $31.52 | $30.57 | 1,844,582 |
2021-03-26 | $31.17 | $31.67 | $30.99 | $31.67 | $30.72 | 3,303,201 |
2021-03-25 | $30.75 | $30.97 | $30.69 | $30.88 | $29.95 | 3,365,117 |
2021-03-24 | $31.39 | $31.39 | $30.81 | $30.81 | $29.89 | 1,575,003 |
2021-03-23 | $31.81 | $31.90 | $31.60 | $31.66 | $30.71 | 1,950,162 |
2021-03-22 | $32.14 | $32.27 | $31.98 | $32.17 | $31.20 | 2,478,664 |
2021-03-19 | $31.95 | $32.23 | $31.83 | $32.22 | $31.25 | 1,305,187 |
2021-03-18 | $32.15 | $32.24 | $31.86 | $31.89 | $30.93 | 1,732,039 |
2021-03-17 | $32.00 | $32.56 | $31.92 | $32.46 | $31.49 | 2,424,347 |
2021-03-16 | $32.35 | $32.50 | $32.26 | $32.42 | $31.45 | 1,012,623 |
2021-03-15 | $32.09 | $32.28 | $31.97 | $32.28 | $31.31 | 1,853,563 |
2021-03-12 | $32.16 | $32.26 | $32.02 | $32.24 | $31.27 | 1,029,021 |
2021-03-11 | $32.63 | $32.93 | $32.47 | $32.89 | $31.90 | 1,043,102 |
2021-03-10 | $32.20 | $32.20 | $31.75 | $31.92 | $30.96 | 1,884,965 |
2021-03-09 | $31.72 | $32.13 | $31.71 | $32.00 | $31.04 | 1,606,484 |
2021-03-08 | $31.62 | $31.69 | $31.22 | $31.27 | $30.33 | 2,178,383 |
2021-03-05 | $32.25 | $32.30 | $31.56 | $32.14 | $31.18 | 2,099,551 |
2021-03-04 | $32.45 | $32.59 | $31.71 | $31.90 | $30.94 | 1,913,750 |
2021-03-03 | $32.87 | $32.98 | $32.45 | $32.60 | $31.62 | 1,196,081 |
2021-03-02 | $32.74 | $32.76 | $32.51 | $32.59 | $31.61 | 913,111 |
2021-03-01 | $32.60 | $32.96 | $32.60 | $32.90 | $31.91 | 1,523,770 |
2021-02-26 | $32.28 | $32.29 | $31.85 | $32.10 | $31.14 | 2,489,515 |
2021-02-25 | $33.22 | $33.30 | $32.44 | $32.51 | $31.53 | 1,827,747 |
2021-02-24 | $33.00 | $33.30 | $32.75 | $33.30 | $32.30 | 1,173,237 |
2021-02-23 | $33.16 | $33.59 | $32.74 | $33.51 | $32.50 | 1,531,164 |
2021-02-22 | $33.45 | $33.62 | $33.31 | $33.32 | $32.32 | 1,265,704 |
2021-02-19 | $34.36 | $34.47 | $34.21 | $34.32 | $33.29 | 1,104,503 |
2021-02-18 | $34.16 | $34.18 | $33.83 | $34.11 | $33.09 | 1,375,421 |
2021-02-17 | $34.58 | $34.64 | $34.39 | $34.63 | $33.59 | 958,897 |
2021-02-16 | $34.65 | $34.74 | $34.46 | $34.56 | $33.52 | 1,351,563 |
2021-02-12 | $34.31 | $34.55 | $34.23 | $34.47 | $33.44 | 894,567 |
2021-02-11 | $34.37 | $34.56 | $34.31 | $34.41 | $33.38 | 1,338,740 |
2021-02-10 | $34.25 | $34.28 | $33.85 | $34.07 | $33.05 | 936,436 |
2021-02-09 | $33.63 | $33.98 | $33.62 | $33.94 | $32.92 | 1,034,289 |
2021-02-08 | $33.45 | $33.63 | $33.44 | $33.60 | $32.59 | 1,258,115 |
2021-02-05 | $33.33 | $33.45 | $33.19 | $33.43 | $32.43 | 1,099,923 |
2021-02-04 | $33.14 | $33.20 | $32.95 | $33.20 | $32.20 | 1,082,912 |
2021-02-03 | $33.14 | $33.22 | $33.01 | $33.12 | $32.13 | 1,347,417 |
2021-02-02 | $32.99 | $33.01 | $32.84 | $32.96 | $31.97 | 1,169,181 |
2021-02-01 | $32.32 | $32.52 | $32.17 | $32.50 | $31.52 | 1,758,837 |
2021-01-29 | $31.99 | $31.99 | $31.54 | $31.64 | $30.69 | 1,775,209 |
2021-01-28 | $32.10 | $32.50 | $32.06 | $32.42 | $31.45 | 1,787,344 |
2021-01-27 | $32.42 | $32.56 | $32.18 | $32.19 | $31.22 | 1,561,720 |
2021-01-26 | $32.96 | $33.09 | $32.88 | $33.09 | $32.10 | 1,314,029 |
2021-01-25 | $33.36 | $33.38 | $32.91 | $33.25 | $32.25 | 1,729,287 |
2021-01-22 | $32.94 | $33.16 | $32.91 | $33.03 | $32.04 | 6,272,356 |
2021-01-21 | $33.45 | $33.48 | $33.24 | $33.37 | $32.37 | 1,484,237 |
2021-01-20 | $33.35 | $33.40 | $33.21 | $33.38 | $32.38 | 1,242,385 |
2021-01-19 | $32.87 | $32.87 | $32.69 | $32.75 | $31.77 | 1,852,277 |
2021-01-15 | $32.29 | $32.34 | $32.07 | $32.16 | $31.19 | 1,342,270 |
2021-01-14 | $32.54 | $32.71 | $32.45 | $32.50 | $31.52 | 1,455,498 |
2021-01-13 | $32.16 | $32.34 | $32.01 | $32.20 | $31.23 | 1,459,430 |
2021-01-12 | $31.98 | $32.15 | $31.90 | $32.07 | $31.11 | 1,619,620 |
2021-01-11 | $31.73 | $31.83 | $31.67 | $31.75 | $30.80 | 1,772,432 |
2021-01-08 | $31.86 | $32.14 | $31.70 | $32.14 | $31.18 | 6,250,858 |
2021-01-07 | $31.33 | $31.44 | $31.18 | $31.44 | $30.50 | 2,697,901 |
2021-01-06 | $31.26 | $31.56 | $31.11 | $31.18 | $30.24 | 1,670,201 |
2021-01-05 | $30.99 | $31.47 | $30.98 | $31.47 | $30.53 | 1,344,368 |
2021-01-04 | $31.10 | $31.20 | $30.67 | $30.78 | $29.86 | 1,821,160 |
2020-12-31 | $30.85 | $30.85 | $30.47 | $30.65 | $29.73 | 1,632,144 |
2020-12-30 | $30.61 | $30.76 | $30.51 | $30.68 | $29.76 | 1,126,178 |
2020-12-29 | $30.11 | $30.31 | $30.08 | $30.28 | $29.37 | 1,243,983 |
2020-12-28 | $29.94 | $29.99 | $29.83 | $29.92 | $29.02 | 1,081,474 |
2020-12-24 | $29.95 | $29.97 | $29.69 | $29.87 | $28.97 | 871,684 |
2020-12-23 | $30.10 | $30.15 | $30.04 | $30.11 | $29.21 | 909,441 |
2020-12-22 | $29.95 | $29.95 | $29.76 | $29.81 | $28.92 | 1,069,542 |
2020-12-21 | $29.80 | $30.12 | $29.75 | $30.01 | $29.11 | 923,469 |
2020-12-18 | $30.44 | $30.47 | $30.35 | $30.45 | $29.54 | 1,187,623 |
2020-12-17 | $30.45 | $30.50 | $30.39 | $30.49 | $29.58 | 1,066,853 |
2020-12-16 | $30.15 | $30.29 | $30.09 | $30.26 | $29.35 | 1,928,338 |
2020-12-15 | $29.92 | $30.07 | $29.82 | $30.07 | $29.17 | 1,641,263 |
2020-12-14 | $29.99 | $30.00 | $29.77 | $29.78 | $28.89 | 1,533,515 |
2020-12-11 | $29.97 | $30.01 | $29.86 | $29.91 | $29.01 | 1,019,560 |
2020-12-10 | $29.70 | $30.15 | $29.66 | $30.13 | $29.23 | 1,189,235 |
2020-12-09 | $30.60 | $30.60 | $30.12 | $30.27 | $28.85 | 1,468,114 |
2020-12-08 | $30.54 | $30.60 | $30.44 | $30.60 | $29.16 | 1,020,933 |
2020-12-07 | $30.44 | $30.57 | $30.39 | $30.50 | $29.07 | 1,019,353 |
2020-12-04 | $30.46 | $30.52 | $30.39 | $30.52 | $29.09 | 977,705 |
2020-12-03 | $30.22 | $30.43 | $30.20 | $30.27 | $28.85 | 1,520,944 |
2020-12-02 | $29.89 | $30.06 | $29.78 | $29.98 | $28.57 | 1,099,255 |
2020-12-01 | $29.96 | $30.12 | $29.82 | $30.03 | $28.62 | 2,103,829 |
2020-11-30 | $29.77 | $29.77 | $29.42 | $29.45 | $28.07 | 1,493,880 |
2020-11-27 | $30.05 | $30.26 | $30.05 | $30.20 | $28.78 | 684,143 |
2020-11-25 | $29.81 | $29.96 | $29.74 | $29.96 | $28.55 | 1,454,160 |
2020-11-24 | $29.96 | $30.11 | $29.79 | $30.11 | $28.70 | 1,258,150 |
2020-11-23 | $29.96 | $29.96 | $29.66 | $29.74 | $28.35 | 1,242,327 |
2020-11-20 | $29.62 | $29.77 | $29.60 | $29.69 | $28.30 | 554,493 |
2020-11-19 | $29.33 | $29.55 | $29.28 | $29.52 | $28.14 | 735,940 |
2020-11-18 | $29.65 | $29.66 | $29.44 | $29.45 | $28.07 | 938,787 |
2020-11-17 | $29.40 | $29.61 | $29.34 | $29.52 | $28.14 | 1,065,368 |
2020-11-16 | $29.47 | $29.65 | $29.43 | $29.58 | $28.19 | 1,514,705 |
2020-11-13 | $29.21 | $29.27 | $29.04 | $29.19 | $27.82 | 4,932,689 |
2020-11-12 | $29.16 | $29.27 | $28.82 | $28.89 | $27.53 | 1,346,288 |
2020-11-11 | $28.83 | $29.11 | $28.79 | $29.07 | $27.71 | 1,083,367 |
2020-11-10 | $29.18 | $29.21 | $28.81 | $28.95 | $27.59 | 1,165,075 |
2020-11-09 | $30.05 | $30.07 | $29.30 | $29.32 | $27.94 | 1,837,889 |
2020-11-06 | $28.94 | $29.22 | $28.86 | $29.13 | $27.76 | 3,493,542 |
2020-11-05 | $28.96 | $29.06 | $28.73 | $28.96 | $27.60 | 1,625,420 |
2020-11-04 | $28.04 | $28.60 | $27.99 | $28.49 | $27.15 | 1,343,957 |
2020-11-03 | $27.58 | $27.71 | $27.46 | $27.61 | $26.31 | 1,530,946 |
2020-11-02 | $27.58 | $27.61 | $27.38 | $27.60 | $26.31 | 2,533,428 |
2020-10-30 | $27.32 | $27.38 | $27.10 | $27.24 | $25.96 | 1,263,883 |
2020-10-29 | $27.37 | $27.61 | $27.28 | $27.48 | $26.19 | 1,632,381 |
2020-10-28 | $27.47 | $27.50 | $27.22 | $27.22 | $25.94 | 1,664,693 |
2020-10-27 | $27.81 | $27.95 | $27.75 | $27.90 | $26.59 | 2,479,288 |
2020-10-26 | $27.76 | $27.91 | $27.52 | $27.74 | $26.44 | 1,062,475 |
2020-10-23 | $27.95 | $28.09 | $27.82 | $28.09 | $26.77 | 776,973 |
2020-10-22 | $28.00 | $28.04 | $27.84 | $27.96 | $26.65 | 783,686 |
2020-10-21 | $27.92 | $28.11 | $27.92 | $27.96 | $26.65 | 1,137,810 |
2020-10-20 | $27.77 | $28.03 | $27.76 | $27.91 | $26.60 | 1,529,901 |
2020-10-19 | $27.80 | $27.91 | $27.58 | $27.61 | $26.31 | 789,149 |
2020-10-16 | $27.69 | $27.77 | $27.62 | $27.70 | $26.40 | 635,811 |
2020-10-15 | $27.38 | $27.62 | $27.37 | $27.56 | $26.27 | 995,582 |
2020-10-14 | $27.96 | $28.03 | $27.77 | $27.78 | $26.48 | 683,199 |
2020-10-13 | $27.97 | $28.00 | $27.82 | $27.95 | $26.64 | 759,384 |
2020-10-12 | $27.95 | $28.12 | $27.89 | $28.04 | $26.72 | 872,380 |
2020-10-09 | $27.63 | $27.83 | $27.56 | $27.78 | $26.48 | 895,189 |
2020-10-08 | $27.44 | $27.61 | $27.41 | $27.56 | $26.27 | 751,513 |
2020-10-07 | $27.35 | $27.44 | $27.25 | $27.34 | $26.06 | 2,088,945 |
2020-10-06 | $27.16 | $27.33 | $27.04 | $27.12 | $25.85 | 1,204,867 |
2020-10-05 | $26.84 | $27.05 | $26.84 | $27.03 | $25.76 | 547,197 |
2020-10-02 | $26.67 | $26.94 | $26.67 | $26.72 | $25.47 | 735,944 |
2020-10-01 | $26.97 | $27.05 | $26.85 | $27.03 | $25.76 | 5,431,287 |
2020-09-30 | $26.52 | $26.82 | $26.52 | $26.76 | $25.50 | 1,189,007 |
2020-09-29 | $26.27 | $26.43 | $26.26 | $26.35 | $25.11 | 578,812 |
2020-09-28 | $26.45 | $26.51 | $26.27 | $26.36 | $25.12 | 1,019,066 |
2020-09-25 | $25.90 | $26.11 | $25.74 | $26.09 | $24.87 | 904,523 |
2020-09-24 | $25.84 | $26.27 | $25.82 | $26.13 | $24.90 | 1,151,158 |
2020-09-23 | $26.50 | $26.58 | $26.19 | $26.23 | $25.00 | 1,020,089 |
2020-09-22 | $26.74 | $26.74 | $26.41 | $26.62 | $25.37 | 1,041,852 |
2020-09-21 | $26.60 | $26.83 | $26.38 | $26.83 | $25.57 | 1,410,431 |
2020-09-18 | $27.27 | $27.31 | $27.03 | $27.07 | $25.80 | 1,385,941 |
2020-09-17 | $27.05 | $27.32 | $27.04 | $27.28 | $26.00 | 1,103,107 |
2020-09-16 | $27.48 | $27.57 | $27.36 | $27.38 | $26.10 | 1,034,302 |
2020-09-15 | $27.46 | $27.49 | $27.36 | $27.44 | $26.15 | 851,088 |
2020-09-14 | $27.05 | $27.18 | $27.02 | $27.16 | $25.89 | 788,997 |
2020-09-11 | $26.85 | $26.93 | $26.62 | $26.74 | $25.49 | 905,634 |
2020-09-10 | $26.94 | $26.98 | $26.50 | $26.50 | $25.26 | 1,025,130 |
2020-09-09 | $26.78 | $26.97 | $26.72 | $26.90 | $25.64 | 967,182 |
2020-09-08 | $26.51 | $26.74 | $26.42 | $26.54 | $25.30 | 1,393,328 |
2020-09-04 | $27.09 | $27.23 | $26.59 | $27.07 | $25.80 | 1,476,687 |
2020-09-03 | $27.36 | $27.39 | $26.86 | $27.05 | $25.78 | 1,874,902 |
2020-09-02 | $27.68 | $27.68 | $27.34 | $27.59 | $26.30 | 2,013,279 |
2020-09-01 | $27.41 | $27.63 | $27.38 | $27.63 | $26.33 | 1,084,745 |
2020-08-31 | $27.24 | $27.24 | $26.96 | $27.12 | $25.85 | 1,534,809 |
2020-08-28 | $27.50 | $27.72 | $27.48 | $27.71 | $26.41 | 696,574 |
2020-08-27 | $27.66 | $27.66 | $27.25 | $27.35 | $26.07 | 1,518,345 |
2020-08-26 | $27.51 | $27.55 | $27.45 | $27.52 | $26.23 | 1,555,839 |
2020-08-25 | $27.30 | $27.53 | $27.25 | $27.53 | $26.24 | 1,009,636 |
2020-08-24 | $27.32 | $27.36 | $27.14 | $27.25 | $25.97 | 1,341,418 |
2020-08-21 | $26.74 | $26.96 | $26.67 | $26.93 | $25.67 | 1,282,280 |
2020-08-20 | $26.47 | $26.82 | $26.42 | $26.80 | $25.54 | 1,026,588 |
2020-08-19 | $27.06 | $27.06 | $26.82 | $26.84 | $25.58 | 1,659,352 |
2020-08-18 | $27.16 | $27.22 | $26.99 | $27.14 | $25.87 | 1,110,386 |
2020-08-17 | $26.97 | $27.08 | $26.91 | $27.06 | $25.79 | 1,182,753 |
2020-08-14 | $26.74 | $26.81 | $26.71 | $26.77 | $25.51 | 1,040,767 |
2020-08-13 | $26.83 | $26.85 | $26.67 | $26.76 | $25.50 | 1,365,202 |
2020-08-12 | $26.75 | $26.90 | $26.71 | $26.87 | $25.61 | 1,554,180 |
2020-08-11 | $26.75 | $26.80 | $26.51 | $26.53 | $25.29 | 1,310,111 |
2020-08-10 | $26.61 | $26.68 | $26.43 | $26.62 | $25.37 | 1,192,766 |
2020-08-07 | $26.67 | $26.76 | $26.47 | $26.61 | $25.36 | 1,234,664 |
2020-08-06 | $27.03 | $27.21 | $26.96 | $27.21 | $25.93 | 1,492,482 |
2020-08-05 | $27.10 | $27.26 | $27.09 | $27.14 | $25.87 | 1,230,748 |
2020-08-04 | $26.66 | $26.89 | $26.66 | $26.89 | $25.63 | 2,332,842 |
2020-08-03 | $26.46 | $26.62 | $26.46 | $26.57 | $25.32 | 1,474,097 |
2020-07-31 | $26.57 | $26.59 | $26.21 | $26.39 | $25.15 | 1,911,020 |
2020-07-30 | $26.57 | $26.66 | $26.34 | $26.57 | $25.32 | 1,563,809 |
2020-07-29 | $26.73 | $26.95 | $26.73 | $26.87 | $25.61 | 1,567,302 |
2020-07-28 | $26.66 | $26.66 | $26.47 | $26.47 | $25.23 | 1,660,102 |
2020-07-27 | $26.51 | $26.77 | $26.44 | $26.74 | $25.49 | 1,548,288 |
2020-07-24 | $26.10 | $26.37 | $26.05 | $26.35 | $25.11 | 1,732,832 |
2020-07-23 | $26.61 | $26.72 | $26.30 | $26.40 | $25.16 | 1,537,393 |
2020-07-22 | $26.69 | $26.70 | $26.46 | $26.59 | $25.34 | 1,441,243 |
2020-07-21 | $26.90 | $26.90 | $26.71 | $26.72 | $25.47 | 1,977,335 |
2020-07-20 | $26.29 | $26.52 | $26.23 | $26.49 | $25.25 | 1,196,872 |
2020-07-17 | $26.18 | $26.20 | $26.03 | $26.12 | $24.89 | 3,584,891 |
2020-07-16 | $25.85 | $26.03 | $25.84 | $26.02 | $24.80 | 1,605,734 |
2020-07-15 | $26.46 | $26.50 | $26.28 | $26.38 | $25.14 | 1,646,700 |
2020-07-14 | $26.01 | $26.39 | $25.93 | $26.34 | $25.10 | 2,276,317 |
2020-07-13 | $26.70 | $26.87 | $26.28 | $26.34 | $25.10 | 3,450,400 |
2020-07-10 | $26.53 | $26.54 | $26.36 | $26.52 | $25.28 | 2,781,525 |
2020-07-09 | $26.98 | $26.98 | $26.48 | $26.68 | $25.43 | 3,746,900 |
2020-07-08 | $26.35 | $26.69 | $26.33 | $26.66 | $25.41 | 2,194,122 |
2020-07-07 | $26.06 | $26.24 | $25.96 | $25.96 | $24.74 | 1,822,700 |
2020-07-06 | $26.14 | $26.39 | $26.13 | $26.37 | $25.13 | 2,045,395 |
2020-07-02 | $25.22 | $25.41 | $25.17 | $25.27 | $24.08 | 2,209,182 |
2020-07-01 | $24.56 | $24.78 | $24.55 | $24.69 | $23.53 | 2,530,448 |
2020-06-30 | $24.42 | $24.46 | $24.28 | $24.35 | $23.21 | 3,264,289 |
2020-06-29 | $24.38 | $24.49 | $24.25 | $24.48 | $23.33 | 1,899,324 |
2020-06-26 | $24.60 | $24.60 | $24.26 | $24.34 | $23.20 | 1,635,582 |
2020-06-25 | $24.51 | $24.67 | $24.42 | $24.66 | $23.50 | 6,523,137 |
2020-06-24 | $24.82 | $24.86 | $24.40 | $24.56 | $23.41 | 4,356,456 |
2020-06-23 | $25.09 | $25.17 | $25.02 | $25.05 | $23.77 | 10,678,097 |
2020-06-22 | $24.66 | $24.90 | $24.61 | $24.79 | $23.52 | 8,781,095 |
2020-06-19 | $24.75 | $24.75 | $24.39 | $24.48 | $23.23 | 3,090,138 |
2020-06-18 | $24.33 | $24.51 | $24.29 | $24.42 | $23.17 | 8,607,846 |
2020-06-17 | $24.36 | $24.50 | $24.33 | $24.39 | $23.14 | 2,179,530 |
2020-06-16 | $24.62 | $24.64 | $24.03 | $24.19 | $22.95 | 3,284,062 |
2020-06-15 | $23.66 | $24.19 | $23.59 | $24.06 | $22.83 | 3,301,819 |
2020-06-12 | $24.25 | $24.31 | $23.83 | $24.17 | $22.94 | 7,852,204 |
2020-06-11 | $24.12 | $24.24 | $23.61 | $23.64 | $22.43 | 3,322,720 |
2020-06-10 | $24.83 | $24.98 | $24.67 | $24.91 | $23.64 | 3,040,512 |
2020-06-09 | $24.58 | $24.82 | $24.50 | $24.77 | $23.51 | 1,829,815 |
2020-06-08 | $24.71 | $24.94 | $24.56 | $24.94 | $23.67 | 1,767,751 |
2020-06-05 | $24.77 | $24.89 | $24.70 | $24.74 | $23.48 | 3,152,046 |
2020-06-04 | $24.18 | $24.33 | $24.06 | $24.16 | $22.93 | 4,998,712 |
2020-06-03 | $24.26 | $24.52 | $24.21 | $24.48 | $23.23 | 4,826,842 |
2020-06-02 | $23.63 | $23.98 | $23.62 | $23.98 | $22.76 | 4,438,713 |
2020-06-01 | $23.10 | $23.38 | $23.07 | $23.36 | $22.17 | 2,901,958 |
2020-05-29 | $22.64 | $22.93 | $22.49 | $22.91 | $21.74 | 4,850,830 |
2020-05-28 | $22.73 | $22.81 | $22.48 | $22.51 | $21.36 | 2,759,290 |
2020-05-27 | $22.66 | $22.67 | $22.38 | $22.65 | $21.49 | 3,242,812 |
2020-05-26 | $22.74 | $22.86 | $22.56 | $22.59 | $21.44 | 3,747,578 |
2020-05-22 | $22.20 | $22.20 | $22.03 | $22.11 | $20.98 | 4,792,507 |
2020-05-21 | $22.63 | $22.75 | $22.46 | $22.54 | $21.39 | 2,653,070 |
2020-05-20 | $22.82 | $22.95 | $22.65 | $22.78 | $21.62 | 2,808,715 |
2020-05-19 | $22.62 | $22.74 | $22.47 | $22.49 | $21.34 | 3,074,462 |
2020-05-18 | $22.36 | $22.74 | $22.36 | $22.70 | $21.54 | 2,375,386 |
2020-05-15 | $21.85 | $21.98 | $21.76 | $21.86 | $20.74 | 2,337,599 |
2020-05-14 | $21.65 | $22.18 | $21.58 | $22.18 | $21.05 | 2,637,834 |
2020-05-13 | $22.35 | $22.42 | $21.95 | $22.07 | $20.94 | 2,506,110 |
2020-05-12 | $22.39 | $22.55 | $22.12 | $22.15 | $21.02 | 2,666,762 |
2020-05-11 | $22.21 | $22.35 | $22.20 | $22.20 | $21.07 | 1,521,990 |
2020-05-08 | $22.13 | $22.37 | $22.12 | $22.33 | $21.19 | 2,305,390 |
2020-05-07 | $21.87 | $21.93 | $21.75 | $21.84 | $20.72 | 2,164,485 |
2020-05-06 | $21.88 | $21.92 | $21.69 | $21.69 | $20.58 | 2,141,864 |
2020-05-05 | $21.86 | $21.96 | $21.76 | $21.77 | $20.66 | 2,201,150 |
2020-05-04 | $21.48 | $21.67 | $21.42 | $21.67 | $20.56 | 3,863,324 |
2020-05-01 | $21.63 | $21.73 | $21.34 | $21.41 | $20.32 | 4,369,904 |
2020-04-30 | $22.52 | $22.58 | $22.02 | $22.16 | $21.03 | 5,529,276 |
2020-04-29 | $22.35 | $22.66 | $22.33 | $22.62 | $21.47 | 2,724,619 |
2020-04-28 | $22.22 | $22.25 | $21.97 | $21.98 | $20.86 | 2,485,418 |
2020-04-27 | $21.79 | $21.97 | $21.76 | $21.94 | $20.82 | 3,292,002 |
2020-04-24 | $21.59 | $21.62 | $21.32 | $21.51 | $20.41 | 2,860,938 |
2020-04-23 | $21.82 | $21.95 | $21.55 | $21.55 | $20.45 | 2,534,807 |
2020-04-22 | $21.69 | $21.72 | $21.62 | $21.66 | $20.55 | 4,501,173 |
2020-04-21 | $21.19 | $21.31 | $21.05 | $21.10 | $20.02 | 3,544,454 |
2020-04-20 | $21.70 | $21.92 | $21.65 | $21.68 | $20.57 | 3,010,588 |
2020-04-17 | $22.04 | $22.07 | $21.76 | $21.92 | $20.80 | 3,161,042 |
2020-04-16 | $21.70 | $21.76 | $21.46 | $21.54 | $20.44 | 5,276,014 |
2020-04-15 | $21.42 | $21.52 | $21.33 | $21.44 | $20.35 | 4,428,263 |
2020-04-14 | $21.90 | $22.09 | $21.84 | $21.93 | $20.81 | 4,234,479 |
2020-04-13 | $21.44 | $21.50 | $21.22 | $21.49 | $20.39 | 3,921,446 |
2020-04-09 | $21.67 | $21.83 | $21.38 | $21.43 | $20.34 | 5,702,047 |
2020-04-08 | $21.31 | $21.51 | $21.14 | $21.44 | $20.35 | 3,790,154 |
2020-04-07 | $21.79 | $21.80 | $21.16 | $21.20 | $20.12 | 5,931,198 |
2020-04-06 | $20.79 | $21.12 | $20.75 | $21.07 | $19.99 | 5,313,807 |
2020-04-03 | $20.44 | $20.52 | $19.97 | $20.09 | $19.06 | 4,542,466 |
2020-04-02 | $20.20 | $20.57 | $20.14 | $20.48 | $19.43 | 3,049,800 |
2020-04-01 | $20.16 | $20.29 | $19.83 | $19.87 | $18.86 | 8,168,262 |
2020-03-31 | $20.59 | $20.94 | $20.54 | $20.69 | $19.63 | 4,742,003 |
2020-03-30 | $20.28 | $20.56 | $20.12 | $20.56 | $19.51 | 8,458,850 |
2020-03-27 | $20.35 | $20.57 | $20.15 | $20.25 | $19.22 | 10,661,778 |
2020-03-26 | $20.83 | $21.46 | $20.83 | $21.44 | $20.35 | 6,362,430 |
2020-03-25 | $20.26 | $20.92 | $20.08 | $20.59 | $19.54 | 9,496,843 |
2020-03-24 | $19.76 | $19.95 | $19.61 | $19.91 | $18.89 | 7,667,555 |
2020-03-23 | $18.93 | $19.00 | $18.39 | $18.68 | $17.73 | 13,411,431 |
2020-03-20 | $19.93 | $19.99 | $19.03 | $19.07 | $18.10 | 10,739,904 |
2020-03-19 | $18.78 | $19.25 | $18.45 | $18.90 | $17.93 | 13,258,840 |
2020-03-18 | $18.78 | $19.48 | $18.32 | $18.86 | $17.90 | 8,078,089 |
2020-03-17 | $19.80 | $20.54 | $19.47 | $20.50 | $19.45 | 10,909,231 |
2020-03-16 | $19.35 | $20.32 | $18.87 | $19.33 | $18.34 | 10,253,914 |
2020-03-13 | $22.21 | $22.30 | $20.83 | $21.91 | $20.79 | 13,388,917 |
2020-03-12 | $20.80 | $21.04 | $20.00 | $20.44 | $19.40 | 15,765,615 |
2020-03-11 | $23.23 | $23.28 | $22.60 | $22.75 | $21.59 | 5,353,205 |
2020-03-10 | $23.60 | $23.80 | $23.14 | $23.79 | $22.58 | 12,471,749 |
2020-03-09 | $22.63 | $23.12 | $22.39 | $22.63 | $21.47 | 9,312,967 |
2020-03-06 | $24.46 | $24.55 | $24.19 | $24.43 | $23.18 | 3,226,617 |
2020-03-05 | $25.25 | $25.34 | $24.81 | $24.94 | $23.67 | 3,549,528 |
2020-03-04 | $25.40 | $25.46 | $25.24 | $25.45 | $24.15 | 2,598,810 |
2020-03-03 | $25.28 | $25.62 | $24.90 | $25.07 | $23.79 | 5,434,699 |
2020-03-02 | $24.78 | $25.20 | $24.62 | $25.18 | $23.89 | 5,344,141 |
2020-02-28 | $24.15 | $24.79 | $24.00 | $24.76 | $23.50 | 8,865,165 |
2020-02-27 | $25.15 | $25.35 | $24.85 | $24.87 | $23.60 | 5,262,852 |
2020-02-26 | $25.60 | $25.82 | $25.46 | $25.46 | $24.16 | 3,404,108 |
2020-02-25 | $25.85 | $25.85 | $25.28 | $25.31 | $24.02 | 3,775,507 |
2020-02-24 | $25.38 | $25.65 | $25.26 | $25.52 | $24.22 | 3,139,916 |
2020-02-21 | $26.51 | $26.57 | $26.40 | $26.45 | $25.10 | 1,884,523 |
2020-02-20 | $26.80 | $26.82 | $26.50 | $26.60 | $25.24 | 1,964,343 |
2020-02-19 | $26.94 | $27.01 | $26.85 | $26.95 | $25.57 | 1,892,244 |
2020-02-18 | $26.73 | $26.83 | $26.69 | $26.70 | $25.34 | 5,855,892 |
2020-02-14 | $27.04 | $27.04 | $26.80 | $26.91 | $25.54 | 855,717 |
2020-02-13 | $26.98 | $27.05 | $26.89 | $26.94 | $25.56 | 1,206,675 |
2020-02-12 | $27.10 | $27.27 | $27.06 | $27.23 | $25.84 | 1,403,145 |
2020-02-11 | $26.85 | $27.01 | $26.83 | $26.87 | $25.50 | 1,064,920 |
2020-02-10 | $26.41 | $26.55 | $26.40 | $26.52 | $25.17 | 981,133 |
2020-02-07 | $26.55 | $26.55 | $26.37 | $26.44 | $25.09 | 1,039,153 |
2020-02-06 | $26.97 | $26.97 | $26.76 | $26.78 | $25.41 | 1,250,691 |
2020-02-05 | $27.11 | $27.16 | $26.76 | $26.79 | $25.42 | 1,299,716 |
2020-02-04 | $26.68 | $26.82 | $26.66 | $26.69 | $25.33 | 1,390,845 |
2020-02-03 | $25.88 | $26.13 | $25.87 | $26.05 | $24.72 | 2,127,971 |
2020-01-31 | $25.93 | $25.95 | $25.68 | $25.78 | $24.46 | 2,645,349 |
2020-01-30 | $26.14 | $26.36 | $25.99 | $26.36 | $25.01 | 1,754,397 |
2020-01-29 | $26.71 | $26.74 | $26.57 | $26.62 | $25.26 | 2,561,175 |
2020-01-28 | $26.37 | $26.56 | $26.28 | $26.55 | $25.19 | 1,215,483 |
2020-01-27 | $26.09 | $26.41 | $26.00 | $26.30 | $24.96 | 2,508,543 |
2020-01-24 | $27.46 | $27.46 | $27.07 | $27.21 | $25.82 | 1,139,789 |
2020-01-23 | $27.28 | $27.47 | $27.13 | $27.44 | $26.04 | 1,582,532 |
2020-01-22 | $27.75 | $27.75 | $27.58 | $27.67 | $26.26 | 1,993,228 |
2020-01-21 | $27.61 | $27.65 | $27.47 | $27.52 | $26.11 | 1,329,365 |
2020-01-17 | $28.12 | $28.19 | $28.06 | $28.19 | $26.75 | 1,776,598 |
2020-01-16 | $28.05 | $28.05 | $27.93 | $28.04 | $26.61 | 1,114,665 |
2020-01-15 | $28.01 | $28.03 | $27.85 | $27.91 | $26.48 | 1,442,599 |
2020-01-14 | $28.08 | $28.17 | $27.95 | $28.08 | $26.65 | 1,158,946 |
2020-01-13 | $28.00 | $28.23 | $27.97 | $28.22 | $26.78 | 1,601,276 |
2020-01-10 | $27.90 | $27.96 | $27.82 | $27.86 | $26.44 | 1,215,237 |
2020-01-09 | $27.78 | $27.78 | $27.67 | $27.75 | $26.33 | 1,075,139 |
2020-01-08 | $27.38 | $27.71 | $27.38 | $27.56 | $26.15 | 1,258,743 |
2020-01-07 | $27.40 | $27.48 | $27.36 | $27.43 | $26.03 | 1,074,881 |
2020-01-06 | $27.32 | $27.47 | $27.31 | $27.45 | $26.05 | 865,237 |
2020-01-03 | $27.59 | $27.71 | $27.54 | $27.56 | $26.15 | 1,525,974 |
2020-01-02 | $27.72 | $28.01 | $27.70 | $28.01 | $26.58 | 1,479,635 |
2019-12-31 | $27.36 | $27.43 | $27.28 | $27.37 | $25.97 | 743,403 |
2019-12-30 | $27.59 | $27.59 | $27.33 | $27.36 | $25.96 | 1,214,613 |
2019-12-27 | $27.53 | $27.59 | $27.45 | $27.51 | $26.11 | 1,274,138 |
2019-12-26 | $27.34 | $27.44 | $27.31 | $27.43 | $26.03 | 690,816 |
2019-12-24 | $27.25 | $27.29 | $27.21 | $27.24 | $25.85 | 414,633 |
2019-12-23 | $27.24 | $27.28 | $27.21 | $27.25 | $25.86 | 1,136,083 |
2019-12-20 | $27.20 | $27.25 | $27.17 | $27.21 | $25.82 | 850,526 |
2019-12-19 | $27.13 | $27.22 | $27.11 | $27.22 | $25.83 | 957,888 |
2019-12-18 | $27.17 | $27.21 | $27.13 | $27.20 | $25.81 | 2,052,285 |
2019-12-17 | $26.99 | $27.06 | $26.95 | $27.03 | $25.65 | 874,802 |
2019-12-16 | $26.80 | $26.90 | $26.77 | $26.83 | $25.46 | 1,484,229 |
2019-12-13 | $26.66 | $26.86 | $26.55 | $26.62 | $25.26 | 1,078,202 |
2019-12-12 | $26.27 | $26.62 | $26.25 | $26.58 | $25.22 | 975,773 |
2019-12-11 | $26.76 | $26.99 | $26.74 | $26.97 | $24.91 | 1,026,369 |
2019-12-10 | $26.57 | $26.64 | $26.51 | $26.60 | $24.56 | 558,024 |
2019-12-09 | $26.60 | $26.70 | $26.52 | $26.54 | $24.51 | 677,899 |
2019-12-06 | $26.63 | $26.67 | $26.57 | $26.63 | $24.59 | 639,991 |
2019-12-05 | $26.42 | $26.53 | $26.41 | $26.52 | $24.49 | 882,548 |
2019-12-04 | $26.38 | $26.41 | $26.34 | $26.36 | $24.34 | 827,854 |
2019-12-03 | $26.07 | $26.17 | $25.99 | $26.17 | $24.17 | 1,055,616 |
2019-12-02 | $26.34 | $26.38 | $26.21 | $26.30 | $24.29 | 1,110,521 |
2019-11-29 | $26.33 | $26.38 | $26.25 | $26.29 | $24.28 | 1,051,130 |
2019-11-27 | $26.54 | $26.63 | $26.49 | $26.59 | $24.55 | 496,059 |
2019-11-26 | $26.48 | $26.55 | $26.39 | $26.55 | $24.52 | 1,366,182 |
2019-11-25 | $26.55 | $26.66 | $26.53 | $26.64 | $24.60 | 638,830 |
2019-11-22 | $26.46 | $26.46 | $26.36 | $26.41 | $24.39 | 814,056 |
2019-11-21 | $26.36 | $26.43 | $26.29 | $26.40 | $24.38 | 755,500 |
2019-11-20 | $26.45 | $26.53 | $26.31 | $26.39 | $24.37 | 1,110,809 |
2019-11-19 | $26.62 | $26.62 | $26.43 | $26.50 | $24.47 | 717,516 |
2019-11-18 | $26.41 | $26.47 | $26.35 | $26.40 | $24.38 | 898,591 |
2019-11-15 | $26.35 | $26.45 | $26.34 | $26.42 | $24.40 | 562,262 |
2019-11-14 | $26.18 | $26.26 | $26.11 | $26.24 | $24.23 | 516,278 |
2019-11-13 | $26.18 | $26.28 | $26.14 | $26.25 | $24.24 | 709,672 |
2019-11-12 | $26.51 | $26.52 | $26.37 | $26.41 | $24.39 | 1,149,472 |
2019-11-11 | $26.46 | $26.63 | $26.41 | $26.62 | $24.58 | 934,575 |
2019-11-08 | $26.82 | $26.87 | $26.73 | $26.79 | $24.74 | 710,679 |
2019-11-07 | $27.01 | $27.13 | $26.98 | $27.02 | $24.95 | 1,278,478 |
2019-11-06 | $26.89 | $26.92 | $26.77 | $26.81 | $24.76 | 1,777,475 |
2019-11-05 | $26.89 | $26.94 | $26.79 | $26.89 | $24.83 | 789,861 |
2019-11-04 | $26.83 | $26.88 | $26.75 | $26.78 | $24.73 | 1,733,349 |
2019-11-01 | $26.45 | $26.56 | $26.43 | $26.53 | $24.50 | 989,799 |
2019-10-31 | $26.28 | $26.47 | $26.06 | $26.47 | $24.44 | 720,756 |
2019-10-30 | $26.19 | $26.36 | $26.10 | $26.36 | $24.34 | 794,531 |
2019-10-29 | $26.23 | $26.32 | $26.23 | $26.27 | $24.26 | 858,565 |
2019-10-28 | $26.33 | $26.45 | $26.27 | $26.37 | $24.35 | 2,320,585 |
2019-10-25 | $26.06 | $26.25 | $26.05 | $26.25 | $24.24 | 748,320 |
2019-10-24 | $26.12 | $26.16 | $26.04 | $26.05 | $24.06 | 733,014 |
2019-10-23 | $25.94 | $26.07 | $25.90 | $26.03 | $24.04 | 665,162 |
2019-10-22 | $26.03 | $26.11 | $26.01 | $26.02 | $24.03 | 659,457 |
2019-10-21 | $25.93 | $26.07 | $25.90 | $26.04 | $24.05 | 1,567,026 |
2019-10-18 | $25.95 | $25.99 | $25.79 | $25.85 | $23.87 | 791,741 |
2019-10-17 | $26.04 | $26.07 | $25.92 | $25.95 | $23.96 | 583,541 |
2019-10-16 | $25.76 | $25.88 | $25.70 | $25.87 | $23.89 | 728,649 |
2019-10-15 | $25.64 | $25.82 | $25.58 | $25.75 | $23.78 | 1,394,723 |
2019-10-14 | $25.63 | $25.66 | $25.55 | $25.58 | $23.62 | 510,425 |
2019-10-11 | $25.62 | $25.83 | $25.60 | $25.68 | $23.71 | 1,481,528 |
2019-10-10 | $25.11 | $25.37 | $25.11 | $25.29 | $23.35 | 709,956 |
2019-10-09 | $25.05 | $25.12 | $25.01 | $25.04 | $23.12 | 867,156 |
2019-10-08 | $24.95 | $25.01 | $24.83 | $24.83 | $22.93 | 2,512,583 |
2019-10-07 | $25.09 | $25.20 | $24.99 | $25.02 | $23.10 | 629,471 |
2019-10-04 | $25.05 | $25.23 | $25.04 | $25.21 | $23.28 | 1,247,033 |
2019-10-03 | $24.96 | $25.13 | $24.85 | $25.11 | $23.19 | 777,504 |
2019-10-02 | $24.88 | $24.88 | $24.73 | $24.85 | $22.95 | 1,208,643 |
2019-10-01 | $25.15 | $25.15 | $24.93 | $25.00 | $23.09 | 1,243,060 |
2019-09-30 | $25.22 | $25.29 | $25.12 | $25.13 | $23.21 | 1,048,523 |
2019-09-27 | $25.37 | $25.43 | $24.96 | $25.08 | $23.16 | 1,302,303 |
2019-09-26 | $25.39 | $25.42 | $25.28 | $25.35 | $23.41 | 1,696,089 |
2019-09-25 | $25.19 | $25.38 | $25.11 | $25.36 | $23.42 | 1,684,700 |
2019-09-24 | $25.53 | $25.57 | $25.28 | $25.33 | $23.39 | 1,836,713 |
2019-09-23 | $25.48 | $25.60 | $25.47 | $25.59 | $23.63 | 689,187 |
2019-09-20 | $25.66 | $25.73 | $25.46 | $25.57 | $23.61 | 870,923 |
2019-09-19 | $25.61 | $25.68 | $25.47 | $25.49 | $23.54 | 586,108 |
2019-09-18 | $25.69 | $25.72 | $25.43 | $25.65 | $23.69 | 968,927 |
2019-09-17 | $25.53 | $25.77 | $25.50 | $25.77 | $23.80 | 577,150 |
2019-09-16 | $25.76 | $25.87 | $25.69 | $25.76 | $23.79 | 1,175,929 |
2019-09-13 | $25.95 | $26.00 | $25.89 | $25.94 | $23.95 | 720,440 |
2019-09-12 | $25.76 | $25.93 | $25.69 | $25.82 | $23.84 | 946,384 |
2019-09-11 | $25.53 | $25.66 | $25.51 | $25.64 | $23.68 | 845,878 |
2019-09-10 | $25.41 | $25.50 | $25.31 | $25.45 | $23.50 | 644,114 |
2019-09-09 | $25.45 | $25.54 | $25.39 | $25.46 | $23.51 | 912,480 |
2019-09-06 | $25.46 | $25.49 | $25.38 | $25.42 | $23.47 | 1,437,193 |
2019-09-05 | $25.26 | $25.39 | $25.26 | $25.28 | $23.34 | 718,436 |
2019-09-04 | $24.98 | $25.07 | $24.93 | $25.03 | $23.11 | 1,144,618 |
2019-09-03 | $24.57 | $24.68 | $24.54 | $24.68 | $22.79 | 988,685 |
2019-08-30 | $24.79 | $24.83 | $24.68 | $24.82 | $22.92 | 1,174,300 |
2019-08-29 | $24.53 | $24.66 | $24.45 | $24.62 | $22.74 | 938,887 |
2019-08-28 | $24.23 | $24.39 | $24.19 | $24.38 | $22.51 | 1,023,889 |
2019-08-27 | $24.38 | $24.50 | $24.26 | $24.30 | $22.44 | 999,569 |
2019-08-26 | $24.32 | $24.37 | $24.23 | $24.28 | $22.42 | 1,377,387 |
2019-08-23 | $24.44 | $24.67 | $24.11 | $24.14 | $22.29 | 1,134,861 |
2019-08-22 | $24.61 | $24.66 | $24.42 | $24.50 | $22.62 | 1,444,234 |
2019-08-21 | $24.77 | $24.78 | $24.66 | $24.78 | $22.88 | 992,493 |
2019-08-20 | $24.58 | $24.67 | $24.52 | $24.56 | $22.68 | 828,674 |
2019-08-19 | $24.76 | $24.76 | $24.54 | $24.57 | $22.69 | 1,032,284 |
2019-08-16 | $24.33 | $24.52 | $24.33 | $24.48 | $22.61 | 1,358,509 |
2019-08-15 | $24.20 | $24.24 | $24.02 | $24.19 | $22.34 | 3,290,716 |
2019-08-14 | $24.20 | $24.25 | $23.99 | $24.00 | $22.16 | 2,216,855 |
2019-08-13 | $24.23 | $24.81 | $24.16 | $24.69 | $22.80 | 1,024,288 |
2019-08-12 | $24.35 | $24.48 | $24.30 | $24.40 | $22.53 | 2,444,697 |
2019-08-09 | $24.75 | $24.77 | $24.52 | $24.61 | $22.73 | 3,556,637 |
2019-08-08 | $24.72 | $24.91 | $24.66 | $24.91 | $23.00 | 1,870,711 |
2019-08-07 | $24.25 | $24.59 | $24.14 | $24.58 | $22.70 | 1,471,833 |
2019-08-06 | $24.57 | $24.59 | $24.29 | $24.47 | $22.60 | 2,617,035 |
2019-08-05 | $24.35 | $24.43 | $24.02 | $24.15 | $22.30 | 1,811,324 |
2019-08-02 | $25.19 | $25.22 | $24.94 | $24.98 | $23.07 | 2,324,835 |
2019-08-01 | $25.76 | $25.96 | $25.17 | $25.25 | $23.32 | 3,616,308 |
2019-07-31 | $26.03 | $26.07 | $25.47 | $25.80 | $23.83 | 1,666,952 |
2019-07-30 | $26.10 | $26.10 | $25.98 | $26.04 | $24.05 | 1,391,536 |
2019-07-29 | $26.27 | $26.30 | $26.16 | $26.27 | $24.26 | 570,039 |
2019-07-26 | $26.37 | $26.37 | $26.22 | $26.28 | $24.27 | 518,238 |
2019-07-25 | $26.43 | $26.43 | $26.21 | $26.24 | $24.23 | 724,574 |
2019-07-24 | $26.41 | $26.48 | $26.40 | $26.44 | $24.42 | 1,054,797 |
2019-07-23 | $26.40 | $26.42 | $26.30 | $26.42 | $24.40 | 1,233,603 |
2019-07-22 | $26.40 | $26.46 | $26.35 | $26.40 | $24.38 | 639,598 |
2019-07-19 | $26.57 | $26.58 | $26.37 | $26.38 | $24.36 | 778,221 |
2019-07-18 | $26.40 | $26.57 | $26.38 | $26.57 | $24.54 | 710,575 |
2019-07-17 | $26.47 | $26.50 | $26.38 | $26.42 | $24.40 | 1,207,554 |
2019-07-16 | $26.52 | $26.59 | $26.42 | $26.47 | $24.44 | 634,083 |
2019-07-15 | $26.49 | $26.52 | $26.45 | $26.47 | $24.44 | 539,433 |
2019-07-12 | $26.36 | $26.41 | $26.27 | $26.39 | $24.37 | 743,412 |
2019-07-11 | $26.46 | $26.47 | $26.27 | $26.36 | $24.34 | 803,149 |
2019-07-10 | $26.41 | $26.52 | $26.37 | $26.40 | $24.38 | 663,975 |
2019-07-09 | $26.06 | $26.24 | $26.02 | $26.22 | $24.21 | 712,995 |
2019-07-08 | $26.25 | $26.29 | $26.19 | $26.27 | $24.26 | 686,655 |
2019-07-05 | $26.34 | $26.41 | $26.21 | $26.40 | $24.38 | 624,737 |
2019-07-03 | $26.43 | $26.53 | $26.41 | $26.53 | $24.50 | 311,285 |
2019-07-02 | $26.54 | $26.61 | $26.48 | $26.55 | $24.52 | 907,824 |
2019-07-01 | $26.73 | $26.76 | $26.49 | $26.60 | $24.56 | 1,279,981 |
2019-06-28 | $26.27 | $26.28 | $26.17 | $26.24 | $24.23 | 693,786 |
2019-06-27 | $26.18 | $26.27 | $26.13 | $26.24 | $24.23 | 728,954 |
2019-06-26 | $26.04 | $26.17 | $26.01 | $26.09 | $24.09 | 723,571 |
2019-06-25 | $26.17 | $26.20 | $25.97 | $26.02 | $23.88 | 707,986 |
2019-06-24 | $26.28 | $26.32 | $26.22 | $26.30 | $24.14 | 552,367 |
2019-06-21 | $26.28 | $26.36 | $26.26 | $26.33 | $24.17 | 1,128,574 |
2019-06-20 | $26.53 | $26.55 | $26.27 | $26.38 | $24.21 | 1,304,076 |
2019-06-19 | $25.86 | $26.15 | $25.80 | $26.05 | $23.91 | 1,017,012 |
2019-06-18 | $25.54 | $25.90 | $25.52 | $25.86 | $23.73 | 899,114 |
2019-06-17 | $25.22 | $25.32 | $25.20 | $25.27 | $23.19 | 631,457 |
2019-06-14 | $25.30 | $25.33 | $25.18 | $25.21 | $23.14 | 1,553,089 |
2019-06-13 | $25.53 | $25.57 | $25.38 | $25.48 | $23.39 | 926,102 |
2019-06-12 | $25.57 | $25.59 | $25.44 | $25.49 | $23.39 | 619,625 |
2019-06-11 | $25.78 | $25.83 | $25.69 | $25.75 | $23.63 | 772,577 |
2019-06-10 | $25.47 | $25.62 | $25.42 | $25.51 | $23.41 | 1,467,492 |
2019-06-07 | $25.15 | $25.44 | $25.15 | $25.24 | $23.17 | 710,853 |
2019-06-06 | $25.03 | $25.12 | $24.93 | $25.06 | $23.00 | 880,572 |
2019-06-05 | $25.21 | $25.25 | $24.95 | $25.02 | $22.96 | 744,298 |
2019-06-04 | $25.05 | $25.25 | $25.02 | $25.19 | $23.12 | 960,946 |
2019-06-03 | $25.15 | $25.29 | $25.11 | $25.19 | $23.12 | 1,938,500 |
2019-05-31 | $24.82 | $25.05 | $24.76 | $24.97 | $22.92 | 2,166,949 |
2019-05-30 | $24.82 | $24.98 | $24.80 | $24.91 | $22.86 | 731,514 |
2019-05-29 | $24.57 | $24.79 | $24.55 | $24.77 | $22.73 | 1,802,954 |
2019-05-28 | $24.74 | $24.77 | $24.56 | $24.59 | $22.57 | 658,042 |
2019-05-24 | $24.65 | $24.69 | $24.48 | $24.51 | $22.50 | 1,266,539 |
2019-05-23 | $24.46 | $24.55 | $24.33 | $24.49 | $22.48 | 1,766,599 |
2019-05-22 | $24.88 | $24.89 | $24.76 | $24.80 | $22.76 | 1,129,809 |
2019-05-21 | $24.77 | $24.92 | $24.70 | $24.92 | $22.87 | 951,600 |
2019-05-20 | $24.64 | $24.73 | $24.52 | $24.63 | $22.61 | 991,066 |
2019-05-17 | $24.78 | $24.91 | $24.68 | $24.73 | $22.70 | 1,141,533 |
2019-05-16 | $25.26 | $25.38 | $25.14 | $25.17 | $23.10 | 1,022,447 |
2019-05-15 | $25.04 | $25.28 | $24.99 | $25.21 | $23.14 | 928,294 |
2019-05-14 | $25.17 | $25.28 | $25.08 | $25.20 | $23.13 | 1,335,787 |
2019-05-13 | $24.94 | $25.02 | $24.75 | $24.88 | $22.84 | 1,797,349 |
2019-05-10 | $25.62 | $25.77 | $25.32 | $25.67 | $23.56 | 1,162,845 |
2019-05-09 | $25.40 | $25.64 | $25.19 | $25.53 | $23.43 | 1,137,446 |
2019-05-08 | $25.94 | $26.06 | $25.84 | $25.88 | $23.75 | 1,466,842 |
2019-05-07 | $26.09 | $26.09 | $25.72 | $25.90 | $23.77 | 1,599,243 |
2019-05-06 | $26.10 | $26.40 | $26.07 | $26.38 | $24.21 | 966,794 |
2019-05-03 | $26.77 | $26.92 | $26.72 | $26.89 | $24.68 | 645,841 |
2019-05-02 | $26.56 | $26.63 | $26.39 | $26.53 | $24.35 | 866,258 |
2019-05-01 | $26.73 | $26.93 | $26.50 | $26.52 | $24.34 | 1,447,513 |
2019-04-30 | $26.64 | $26.73 | $26.50 | $26.69 | $24.50 | 902,915 |
2019-04-29 | $26.70 | $26.71 | $26.63 | $26.68 | $24.49 | 1,126,589 |
2019-04-26 | $26.63 | $26.72 | $26.55 | $26.64 | $24.45 | 2,212,650 |
2019-04-25 | $26.47 | $26.58 | $26.35 | $26.57 | $24.39 | 816,711 |
2019-04-24 | $26.74 | $26.74 | $26.51 | $26.59 | $24.40 | 1,126,395 |
2019-04-23 | $26.77 | $26.92 | $26.75 | $26.90 | $24.69 | 1,679,691 |
2019-04-22 | $26.75 | $26.84 | $26.66 | $26.79 | $24.59 | 784,003 |
2019-04-18 | $26.88 | $27.02 | $26.81 | $26.96 | $24.74 | 605,357 |
2019-04-17 | $27.01 | $27.05 | $26.86 | $26.94 | $24.73 | 723,166 |
2019-04-16 | $26.76 | $26.89 | $26.75 | $26.87 | $24.66 | 812,593 |
2019-04-15 | $26.75 | $26.78 | $26.53 | $26.66 | $24.47 | 884,170 |
2019-04-12 | $26.86 | $26.88 | $26.72 | $26.78 | $24.58 | 927,849 |
2019-04-11 | $26.74 | $26.74 | $26.56 | $26.62 | $24.43 | 996,087 |
2019-04-10 | $26.89 | $26.96 | $26.83 | $26.93 | $24.72 | 796,111 |
2019-04-09 | $26.86 | $26.87 | $26.77 | $26.80 | $24.60 | 1,859,258 |
2019-04-08 | $26.70 | $26.85 | $26.67 | $26.82 | $24.62 | 835,202 |
2019-04-05 | $26.70 | $26.85 | $26.66 | $26.83 | $24.62 | 1,593,588 |
2019-04-04 | $26.41 | $26.66 | $26.40 | $26.62 | $24.43 | 1,112,767 |
2019-04-03 | $26.50 | $26.64 | $26.40 | $26.47 | $24.29 | 895,190 |
2019-04-02 | $26.40 | $26.41 | $26.22 | $26.28 | $24.12 | 743,929 |
2019-04-01 | $26.28 | $26.40 | $26.23 | $26.37 | $24.20 | 1,525,660 |
2019-03-29 | $25.94 | $26.02 | $25.83 | $26.01 | $23.87 | 1,774,804 |
2019-03-28 | $25.56 | $25.71 | $25.50 | $25.67 | $23.56 | 1,225,344 |
2019-03-27 | $25.64 | $25.71 | $25.42 | $25.52 | $23.42 | 1,057,556 |
2019-03-26 | $25.81 | $25.85 | $25.65 | $25.74 | $23.62 | 1,653,066 |
2019-03-25 | $25.56 | $25.77 | $25.56 | $25.69 | $23.58 | 2,113,501 |
2019-03-22 | $25.98 | $26.04 | $25.59 | $25.59 | $23.49 | 1,069,886 |
2019-03-21 | $26.20 | $26.39 | $26.16 | $26.36 | $24.19 | 950,615 |
2019-03-20 | $26.24 | $26.59 | $26.08 | $26.41 | $24.24 | 2,336,416 |
2019-03-19 | $26.38 | $26.43 | $26.28 | $26.31 | $24.15 | 5,537,470 |
2019-03-18 | $26.20 | $26.33 | $26.18 | $26.33 | $24.17 | 994,291 |
2019-03-15 | $25.90 | $26.06 | $25.89 | $26.04 | $23.90 | 753,198 |
2019-03-14 | $25.72 | $25.75 | $25.61 | $25.69 | $23.58 | 842,961 |
2019-03-13 | $25.80 | $25.88 | $25.75 | $25.83 | $23.71 | 1,158,314 |
2019-03-12 | $25.79 | $25.83 | $25.72 | $25.80 | $23.68 | 1,447,484 |
2019-03-11 | $25.48 | $25.70 | $25.46 | $25.68 | $23.57 | 1,122,018 |
2019-03-08 | $25.08 | $25.22 | $25.05 | $25.20 | $23.13 | 848,326 |
2019-03-07 | $25.68 | $25.72 | $25.31 | $25.36 | $23.28 | 1,135,756 |
2019-03-06 | $25.97 | $26.00 | $25.77 | $25.78 | $23.66 | 1,806,226 |
2019-03-05 | $25.84 | $26.00 | $25.72 | $25.96 | $23.83 | 1,221,138 |
2019-03-04 | $25.77 | $25.78 | $25.45 | $25.66 | $23.55 | 1,498,848 |
2019-03-01 | $25.72 | $25.74 | $25.55 | $25.60 | $23.50 | 2,302,684 |
2019-02-28 | $25.71 | $25.72 | $25.52 | $25.58 | $23.48 | 3,686,435 |
2019-02-27 | $25.86 | $25.91 | $25.73 | $25.84 | $23.72 | 815,116 |
2019-02-26 | $25.95 | $26.11 | $25.91 | $26.05 | $23.91 | 920,421 |
2019-02-25 | $26.08 | $26.20 | $26.05 | $26.10 | $23.95 | 1,648,831 |
2019-02-22 | $25.73 | $25.88 | $25.69 | $25.79 | $23.67 | 822,238 |
2019-02-21 | $25.58 | $25.59 | $25.41 | $25.49 | $23.39 | 3,414,644 |
2019-02-20 | $25.52 | $25.70 | $25.49 | $25.55 | $23.45 | 800,218 |
2019-02-19 | $25.15 | $25.47 | $25.12 | $25.41 | $23.32 | 1,174,308 |
2019-02-15 | $25.27 | $25.27 | $25.15 | $25.25 | $23.17 | 856,255 |
2019-02-14 | $25.07 | $25.35 | $25.01 | $25.27 | $23.19 | 3,187,319 |
2019-02-13 | $25.44 | $25.48 | $25.18 | $25.24 | $23.17 | 1,231,934 |
2019-02-12 | $25.42 | $25.51 | $25.39 | $25.44 | $23.35 | 1,293,382 |
2019-02-11 | $25.34 | $25.35 | $25.21 | $25.23 | $23.16 | 3,629,601 |
2019-02-08 | $25.29 | $25.38 | $25.14 | $25.31 | $23.23 | 2,827,064 |
2019-02-07 | $25.51 | $25.61 | $25.23 | $25.43 | $23.34 | 1,528,892 |
2019-02-06 | $25.90 | $25.90 | $25.61 | $25.68 | $23.57 | 2,163,507 |
2019-02-05 | $25.70 | $26.00 | $25.70 | $25.97 | $23.84 | 1,769,525 |
2019-02-04 | $25.55 | $25.72 | $25.51 | $25.65 | $23.54 | 1,569,109 |
2019-02-01 | $25.64 | $25.69 | $25.56 | $25.66 | $23.55 | 2,032,319 |
2019-01-31 | $25.61 | $25.82 | $25.61 | $25.77 | $23.65 | 1,815,634 |
2019-01-30 | $25.17 | $25.57 | $25.04 | $25.52 | $23.42 | 1,291,359 |
2019-01-29 | $25.15 | $25.16 | $25.01 | $25.03 | $22.97 | 1,024,794 |
2019-01-28 | $24.91 | $25.04 | $24.85 | $25.04 | $22.98 | 1,586,058 |
2019-01-25 | $25.23 | $25.36 | $25.22 | $25.30 | $23.22 | 1,156,992 |
2019-01-24 | $24.83 | $25.06 | $24.80 | $25.04 | $22.98 | 863,982 |
2019-01-23 | $24.79 | $24.84 | $24.62 | $24.84 | $22.80 | 1,136,656 |
2019-01-22 | $24.73 | $24.78 | $24.48 | $24.61 | $22.59 | 2,028,967 |
2019-01-18 | $24.96 | $25.07 | $24.90 | $25.00 | $22.95 | 1,246,160 |
2019-01-17 | $24.55 | $25.00 | $24.55 | $24.89 | $22.84 | 1,344,833 |
2019-01-16 | $24.65 | $24.86 | $24.65 | $24.79 | $22.75 | 1,324,368 |
2019-01-15 | $24.49 | $24.62 | $24.44 | $24.55 | $22.53 | 1,346,928 |
2019-01-14 | $24.27 | $24.48 | $24.23 | $24.38 | $22.38 | 852,340 |
2019-01-11 | $24.47 | $24.59 | $24.43 | $24.54 | $22.52 | 1,868,689 |
2019-01-10 | $24.40 | $24.69 | $24.40 | $24.69 | $22.66 | 1,757,292 |
2019-01-09 | $24.34 | $24.63 | $24.34 | $24.52 | $22.50 | 1,410,162 |
2019-01-08 | $24.06 | $24.19 | $23.93 | $24.14 | $22.16 | 1,171,333 |
2019-01-07 | $23.98 | $24.11 | $23.87 | $24.02 | $22.05 | 1,686,508 |
2019-01-04 | $23.59 | $24.06 | $23.52 | $23.99 | $22.02 | 1,859,469 |
2019-01-03 | $23.39 | $23.43 | $23.15 | $23.25 | $21.34 | 1,747,036 |
2019-01-02 | $23.30 | $23.64 | $23.26 | $23.61 | $21.67 | 1,725,881 |
2018-12-31 | $23.72 | $23.76 | $23.46 | $23.53 | $21.60 | 3,307,443 |
2018-12-28 | $23.57 | $23.75 | $23.46 | $23.60 | $21.66 | 5,220,651 |
2018-12-27 | $23.15 | $23.42 | $23.04 | $23.42 | $21.50 | 4,308,992 |
2018-12-26 | $23.06 | $23.48 | $22.90 | $23.48 | $21.55 | 5,006,590 |
2018-12-24 | $23.11 | $23.27 | $22.91 | $22.96 | $21.07 | 2,337,198 |
2018-12-21 | $23.41 | $23.55 | $23.07 | $23.15 | $21.25 | 3,244,762 |
2018-12-20 | $23.44 | $23.58 | $23.20 | $23.39 | $21.47 | 4,846,985 |
2018-12-19 | $23.63 | $23.84 | $23.01 | $23.22 | $21.31 | 5,427,648 |
2018-12-18 | $23.56 | $23.70 | $23.48 | $23.53 | $21.60 | 5,294,582 |
2018-12-17 | $23.67 | $23.75 | $23.34 | $23.43 | $21.50 | 3,050,798 |
2018-12-14 | $23.64 | $23.85 | $23.62 | $23.69 | $21.74 | 1,500,251 |
2018-12-13 | $24.01 | $24.06 | $23.90 | $23.96 | $21.99 | 2,137,943 |
2018-12-12 | $23.97 | $24.15 | $23.92 | $23.94 | $21.97 | 1,552,119 |
2018-12-11 | $24.32 | $24.33 | $23.99 | $24.21 | $21.66 | 2,716,727 |
2018-12-10 | $24.06 | $24.09 | $23.67 | $23.99 | $21.46 | 2,272,827 |
2018-12-07 | $24.65 | $24.82 | $24.20 | $24.24 | $21.69 | 1,579,439 |
2018-12-06 | $24.30 | $24.75 | $24.15 | $24.75 | $22.14 | 2,715,641 |
2018-12-04 | $25.45 | $25.51 | $24.91 | $24.96 | $22.33 | 3,612,619 |
2018-12-03 | $25.59 | $25.59 | $25.32 | $25.44 | $22.76 | 1,711,817 |
2018-11-30 | $24.89 | $24.98 | $24.80 | $24.96 | $22.33 | 1,401,008 |
2018-11-29 | $24.99 | $25.12 | $24.84 | $24.96 | $22.33 | 1,332,402 |
2018-11-28 | $24.73 | $25.16 | $24.57 | $25.12 | $22.47 | 3,066,338 |
2018-11-27 | $24.34 | $24.59 | $24.29 | $24.59 | $22.00 | 1,402,677 |
2018-11-26 | $24.43 | $24.52 | $24.32 | $24.43 | $21.86 | 1,164,017 |
2018-11-23 | $24.21 | $24.32 | $24.15 | $24.15 | $21.60 | 1,396,607 |
2018-11-21 | $24.44 | $24.63 | $24.41 | $24.49 | $21.91 | 1,811,152 |
2018-11-20 | $24.15 | $24.25 | $23.91 | $24.00 | $21.47 | 2,463,746 |
2018-11-19 | $24.68 | $24.70 | $24.43 | $24.51 | $21.93 | 1,180,257 |
2018-11-16 | $24.57 | $24.95 | $24.51 | $24.89 | $22.27 | 2,007,623 |
2018-11-15 | $24.35 | $24.89 | $24.32 | $24.80 | $22.19 | 2,037,891 |
2018-11-14 | $24.33 | $24.39 | $24.06 | $24.27 | $21.71 | 2,238,921 |
2018-11-13 | $24.00 | $24.29 | $23.92 | $24.05 | $21.52 | 1,947,215 |
2018-11-12 | $24.04 | $24.07 | $23.74 | $23.80 | $21.29 | 1,119,989 |
2018-11-09 | $24.22 | $24.23 | $23.93 | $24.14 | $21.60 | 1,135,428 |
2018-11-08 | $24.90 | $24.96 | $24.49 | $24.57 | $21.98 | 2,612,164 |
2018-11-07 | $25.08 | $25.25 | $24.95 | $25.24 | $22.58 | 1,017,915 |
2018-11-06 | $24.67 | $24.83 | $24.65 | $24.79 | $22.18 | 1,231,455 |
2018-11-05 | $24.74 | $24.88 | $24.71 | $24.83 | $22.21 | 1,371,108 |
2018-11-02 | $25.00 | $25.08 | $24.49 | $24.76 | $22.15 | 1,356,215 |
2018-11-01 | $24.17 | $24.68 | $24.04 | $24.66 | $22.06 | 2,112,935 |
2018-10-31 | $23.79 | $23.93 | $23.71 | $23.82 | $21.31 | 949,029 |
2018-10-30 | $23.22 | $23.51 | $23.16 | $23.51 | $21.03 | 1,904,011 |
2018-10-29 | $23.74 | $23.75 | $22.82 | $23.06 | $20.63 | 3,046,531 |
2018-10-26 | $23.30 | $23.72 | $23.22 | $23.55 | $21.07 | 2,257,406 |
2018-10-25 | $23.55 | $23.91 | $23.48 | $23.76 | $21.26 | 1,337,211 |
2018-10-24 | $23.95 | $23.95 | $23.26 | $23.27 | $20.82 | 1,453,187 |
2018-10-23 | $23.74 | $24.15 | $23.61 | $24.02 | $21.49 | 1,772,722 |
2018-10-22 | $24.43 | $24.43 | $24.19 | $24.28 | $21.72 | 983,952 |
2018-10-19 | $24.18 | $24.29 | $23.97 | $24.02 | $21.49 | 919,002 |
2018-10-18 | $24.18 | $24.18 | $23.75 | $23.81 | $21.30 | 1,257,953 |
2018-10-17 | $24.53 | $24.54 | $24.30 | $24.40 | $21.83 | 1,022,870 |
2018-10-16 | $24.42 | $24.77 | $24.39 | $24.77 | $22.16 | 1,199,371 |
2018-10-15 | $24.20 | $24.30 | $24.09 | $24.13 | $21.59 | 883,997 |
2018-10-12 | $24.36 | $24.44 | $24.09 | $24.42 | $21.85 | 1,774,038 |
2018-10-11 | $23.77 | $24.03 | $23.46 | $23.73 | $21.23 | 2,485,431 |
2018-10-10 | $24.47 | $24.51 | $23.88 | $23.89 | $21.37 | 2,070,464 |
2018-10-09 | $24.48 | $24.69 | $24.39 | $24.60 | $22.01 | 1,203,301 |
2018-10-08 | $24.48 | $24.70 | $24.40 | $24.68 | $22.08 | 929,583 |
2018-10-05 | $24.75 | $24.75 | $24.38 | $24.58 | $21.99 | 2,916,337 |
2018-10-04 | $25.10 | $25.10 | $24.62 | $24.76 | $22.15 | 1,884,285 |
2018-10-03 | $25.68 | $25.68 | $25.24 | $25.32 | $22.65 | 1,486,846 |
2018-10-02 | $25.49 | $25.60 | $25.41 | $25.50 | $22.81 | 882,862 |
2018-10-01 | $25.86 | $25.89 | $25.71 | $25.79 | $23.07 | 1,096,439 |
2018-09-28 | $25.69 | $25.85 | $25.64 | $25.71 | $23.00 | 1,814,880 |
2018-09-27 | $25.83 | $25.94 | $25.77 | $25.85 | $23.13 | 748,786 |
2018-09-26 | $25.71 | $26.00 | $25.71 | $25.74 | $23.03 | 752,980 |
2018-09-25 | $25.60 | $25.73 | $25.58 | $25.71 | $23.00 | 1,174,787 |
2018-09-24 | $25.62 | $25.63 | $25.49 | $25.54 | $22.85 | 1,822,282 |
2018-09-21 | $25.83 | $25.93 | $25.76 | $25.88 | $23.15 | 1,824,956 |
2018-09-20 | $25.67 | $25.78 | $25.56 | $25.77 | $23.05 | 938,441 |
2018-09-19 | $25.33 | $25.55 | $25.33 | $25.50 | $22.81 | 1,394,654 |
2018-09-18 | $25.02 | $25.18 | $25.00 | $25.14 | $22.49 | 751,074 |
2018-09-17 | $24.93 | $25.06 | $24.88 | $24.91 | $22.28 | 839,034 |
2018-09-14 | $25.29 | $25.31 | $25.01 | $25.11 | $22.46 | 1,175,076 |
2018-09-13 | $25.18 | $25.34 | $25.07 | $25.20 | $22.54 | 925,914 |
2018-09-12 | $24.61 | $24.97 | $24.51 | $24.83 | $22.21 | 1,816,941 |
2018-09-11 | $24.40 | $24.69 | $24.33 | $24.68 | $22.08 | 1,452,934 |
2018-09-10 | $24.91 | $24.91 | $24.61 | $24.66 | $22.06 | 1,398,596 |
2018-09-07 | $24.96 | $25.15 | $24.83 | $24.95 | $22.32 | 1,127,385 |
2018-09-06 | $25.01 | $25.08 | $24.83 | $25.00 | $22.37 | 2,226,064 |
2018-09-05 | $25.10 | $25.11 | $24.90 | $25.00 | $22.37 | 3,395,741 |
2018-09-04 | $25.44 | $25.45 | $25.26 | $25.33 | $22.66 | 1,007,300 |
2018-08-31 | $25.74 | $25.93 | $25.65 | $25.88 | $23.15 | 890,974 |
2018-08-30 | $26.09 | $26.09 | $25.66 | $25.73 | $23.02 | 1,548,862 |
2018-08-29 | $26.23 | $26.49 | $26.18 | $26.49 | $23.70 | 1,558,446 |
2018-08-28 | $26.45 | $26.47 | $26.25 | $26.29 | $23.52 | 1,307,095 |
2018-08-27 | $26.26 | $26.51 | $26.26 | $26.41 | $23.63 | 976,638 |
2018-08-24 | $25.91 | $26.04 | $25.84 | $26.01 | $23.27 | 627,413 |
2018-08-23 | $25.91 | $26.00 | $25.56 | $25.58 | $22.88 | 965,790 |
2018-08-22 | $25.86 | $26.00 | $25.77 | $25.98 | $23.24 | 1,154,239 |
2018-08-21 | $25.70 | $25.89 | $25.70 | $25.80 | $23.08 | 885,397 |
2018-08-20 | $25.43 | $25.53 | $25.38 | $25.53 | $22.84 | 856,055 |
2018-08-17 | $25.00 | $25.44 | $24.96 | $25.41 | $22.73 | 2,043,431 |
2018-08-16 | $25.18 | $25.33 | $25.11 | $25.16 | $22.51 | 1,525,915 |
2018-08-15 | $25.00 | $25.07 | $24.75 | $25.01 | $22.37 | 2,050,785 |
2018-08-14 | $25.67 | $25.78 | $25.61 | $25.74 | $23.03 | 955,187 |
2018-08-13 | $25.76 | $25.88 | $25.51 | $25.63 | $22.93 | 1,980,034 |
2018-08-10 | $26.02 | $26.10 | $25.91 | $26.02 | $23.28 | 2,118,771 |
2018-08-09 | $26.71 | $26.73 | $26.56 | $26.59 | $23.79 | 545,532 |
2018-08-08 | $26.67 | $26.69 | $26.56 | $26.65 | $23.84 | 965,451 |
2018-08-07 | $26.71 | $26.81 | $26.65 | $26.67 | $23.86 | 651,286 |
2018-08-06 | $26.42 | $26.50 | $26.37 | $26.45 | $23.66 | 870,819 |
2018-08-03 | $26.31 | $26.68 | $26.31 | $26.62 | $23.81 | 1,603,455 |
2018-08-02 | $26.31 | $26.48 | $26.23 | $26.43 | $23.64 | 619,230 |
2018-08-01 | $26.78 | $26.88 | $26.73 | $26.77 | $23.95 | 1,288,726 |
2018-07-31 | $26.84 | $27.00 | $26.77 | $26.96 | $24.12 | 655,677 |
2018-07-30 | $26.97 | $26.98 | $26.80 | $26.86 | $24.03 | 959,363 |
2018-07-27 | $26.95 | $27.02 | $26.72 | $26.89 | $24.06 | 1,806,627 |
2018-07-26 | $26.86 | $26.94 | $26.76 | $26.78 | $23.96 | 611,114 |
2018-07-25 | $26.82 | $27.13 | $26.77 | $27.13 | $24.27 | 691,300 |
2018-07-24 | $26.70 | $26.81 | $26.58 | $26.65 | $23.84 | 729,103 |
2018-07-23 | $26.32 | $26.33 | $26.20 | $26.27 | $23.50 | 783,879 |
2018-07-20 | $26.30 | $26.44 | $26.26 | $26.41 | $23.63 | 774,888 |
2018-07-19 | $25.92 | $26.11 | $25.83 | $25.99 | $23.25 | 1,499,701 |
2018-07-18 | $26.18 | $26.33 | $26.13 | $26.31 | $23.54 | 688,717 |
2018-07-17 | $26.04 | $26.36 | $26.01 | $26.34 | $23.56 | 606,284 |
2018-07-16 | $26.13 | $26.17 | $26.03 | $26.13 | $23.38 | 675,685 |
2018-07-13 | $26.21 | $26.33 | $26.14 | $26.29 | $23.52 | 572,125 |
2018-07-12 | $26.23 | $26.33 | $26.14 | $26.27 | $23.50 | 960,179 |
2018-07-11 | $26.03 | $26.21 | $25.82 | $25.88 | $23.15 | 659,625 |
2018-07-10 | $26.35 | $26.40 | $26.20 | $26.39 | $23.61 | 734,913 |
2018-07-09 | $26.32 | $26.43 | $26.21 | $26.43 | $23.64 | 1,070,472 |
2018-07-06 | $25.70 | $26.05 | $25.68 | $25.97 | $23.23 | 1,990,642 |
2018-07-05 | $25.76 | $25.80 | $25.53 | $25.68 | $22.97 | 1,386,649 |
2018-07-03 | $25.79 | $25.82 | $25.62 | $25.65 | $22.95 | 626,915 |
2018-07-02 | $25.50 | $25.61 | $25.38 | $25.59 | $22.89 | 2,182,581 |
2018-06-29 | $25.76 | $25.93 | $25.76 | $25.89 | $23.16 | 987,038 |
2018-06-28 | $25.17 | $25.43 | $25.12 | $25.43 | $22.75 | 1,362,794 |
2018-06-27 | $25.65 | $25.75 | $25.15 | $25.20 | $22.54 | 2,596,747 |
2018-06-26 | $25.81 | $25.88 | $25.67 | $25.76 | $23.04 | 742,160 |
2018-06-25 | $25.95 | $25.96 | $25.59 | $25.81 | $23.09 | 1,077,816 |
2018-06-22 | $26.28 | $26.33 | $26.12 | $26.23 | $23.47 | 690,254 |
2018-06-21 | $26.22 | $26.22 | $25.92 | $25.99 | $23.25 | 725,744 |
2018-06-20 | $26.43 | $26.44 | $26.27 | $26.34 | $23.56 | 594,393 |
2018-06-19 | $26.03 | $26.28 | $25.94 | $26.20 | $23.44 | 1,130,242 |
2018-06-18 | $26.47 | $26.59 | $26.29 | $26.53 | $23.73 | 854,462 |
2018-06-15 | $26.73 | $26.82 | $26.62 | $26.82 | $23.99 | 1,452,476 |
2018-06-14 | $27.16 | $27.22 | $26.92 | $26.96 | $24.12 | 941,694 |
2018-06-13 | $27.35 | $27.40 | $27.00 | $27.12 | $24.26 | 695,702 |
2018-06-12 | $27.37 | $27.42 | $27.21 | $27.30 | $24.42 | 896,063 |
2018-06-11 | $27.38 | $27.45 | $27.32 | $27.35 | $24.47 | 664,612 |
2018-06-08 | $27.29 | $27.49 | $27.21 | $27.39 | $24.50 | 1,095,595 |
2018-06-07 | $27.73 | $27.73 | $27.24 | $27.42 | $24.53 | 795,111 |
2018-06-06 | $27.65 | $27.83 | $27.62 | $27.83 | $24.90 | 546,812 |
2018-06-05 | $27.56 | $27.61 | $27.46 | $27.50 | $24.60 | 781,181 |
2018-06-04 | $27.63 | $27.70 | $27.58 | $27.67 | $24.75 | 1,113,328 |
2018-06-01 | $27.21 | $27.40 | $27.21 | $27.35 | $24.47 | 1,420,330 |
2018-05-31 | $27.06 | $27.14 | $26.96 | $27.06 | $24.21 | 1,317,937 |
2018-05-30 | $26.90 | $27.07 | $26.76 | $27.04 | $24.19 | 1,870,528 |
2018-05-29 | $27.06 | $27.14 | $26.72 | $26.83 | $24.00 | 2,837,439 |
2018-05-25 | $27.36 | $27.49 | $27.32 | $27.42 | $24.53 | 520,925 |
2018-05-24 | $27.36 | $27.42 | $27.13 | $27.38 | $24.49 | 834,884 |
2018-05-23 | $27.27 | $27.54 | $27.22 | $27.53 | $24.63 | 778,351 |
2018-05-22 | $27.62 | $27.71 | $27.58 | $27.62 | $24.71 | 696,469 |
2018-05-21 | $27.54 | $27.60 | $27.39 | $27.49 | $24.59 | 691,243 |
2018-05-18 | $27.37 | $27.43 | $27.29 | $27.34 | $24.46 | 703,860 |
2018-05-17 | $27.77 | $27.83 | $27.53 | $27.63 | $24.72 | 655,438 |
2018-05-16 | $27.88 | $28.04 | $27.85 | $28.04 | $25.08 | 991,097 |
2018-05-15 | $27.68 | $27.78 | $27.49 | $27.66 | $24.74 | 1,236,104 |
2018-05-14 | $28.25 | $28.35 | $28.16 | $28.19 | $25.22 | 737,519 |
2018-05-11 | $28.23 | $28.24 | $28.02 | $28.06 | $25.10 | 465,191 |
2018-05-10 | $27.83 | $28.18 | $27.83 | $28.11 | $25.15 | 800,729 |
2018-05-09 | $27.64 | $27.65 | $27.45 | $27.57 | $24.66 | 824,829 |
2018-05-08 | $27.45 | $27.55 | $27.29 | $27.54 | $24.64 | 890,211 |
2018-05-07 | $27.41 | $27.51 | $27.29 | $27.37 | $24.49 | 865,804 |
2018-05-04 | $27.23 | $27.68 | $27.21 | $27.59 | $24.68 | 1,636,256 |
2018-05-03 | $27.49 | $27.52 | $27.10 | $27.45 | $24.56 | 936,582 |
2018-05-02 | $27.79 | $27.83 | $27.53 | $27.57 | $24.66 | 684,454 |
2018-05-01 | $27.65 | $27.72 | $27.34 | $27.72 | $24.80 | 2,084,537 |
2018-04-30 | $28.11 | $28.14 | $27.83 | $27.83 | $24.90 | 652,028 |
2018-04-27 | $27.96 | $28.03 | $27.82 | $28.01 | $25.06 | 573,142 |
2018-04-26 | $27.67 | $27.89 | $27.56 | $27.87 | $24.93 | 489,342 |
2018-04-25 | $27.60 | $27.61 | $27.38 | $27.60 | $24.69 | 791,849 |
2018-04-24 | $28.09 | $28.16 | $27.64 | $27.79 | $24.86 | 1,243,373 |
2018-04-23 | $28.02 | $28.08 | $27.80 | $27.88 | $24.94 | 1,171,321 |
2018-04-20 | $28.29 | $28.29 | $28.00 | $28.10 | $25.14 | 580,785 |
2018-04-19 | $28.60 | $28.60 | $28.29 | $28.39 | $25.40 | 772,782 |
2018-04-18 | $28.45 | $28.67 | $28.40 | $28.60 | $25.59 | 906,028 |
2018-04-17 | $28.24 | $28.44 | $28.17 | $28.35 | $25.36 | 1,453,424 |
2018-04-16 | $28.31 | $28.37 | $28.19 | $28.37 | $25.38 | 578,223 |
2018-04-13 | $28.63 | $28.63 | $28.30 | $28.39 | $25.40 | 721,447 |
2018-04-12 | $28.64 | $28.75 | $28.57 | $28.69 | $25.67 | 688,111 |
2018-04-11 | $28.46 | $28.75 | $28.34 | $28.65 | $25.63 | 632,176 |
2018-04-10 | $28.46 | $28.66 | $28.36 | $28.59 | $25.58 | 861,130 |
2018-04-09 | $28.26 | $28.41 | $28.10 | $28.10 | $25.14 | 689,456 |
2018-04-06 | $28.32 | $28.52 | $27.95 | $28.08 | $25.12 | 859,397 |
2018-04-05 | $28.69 | $28.74 | $28.51 | $28.59 | $25.58 | 957,876 |
2018-04-04 | $27.81 | $28.56 | $27.75 | $28.55 | $25.54 | 1,113,349 |
2018-04-03 | $28.43 | $28.51 | $28.26 | $28.50 | $25.50 | 1,381,170 |
2018-04-02 | $28.53 | $28.62 | $27.95 | $28.16 | $25.19 | 1,231,184 |
2018-03-29 | $28.44 | $28.78 | $28.29 | $28.70 | $25.68 | 888,710 |
2018-03-28 | $28.30 | $28.35 | $28.03 | $28.24 | $25.26 | 797,310 |
2018-03-27 | $28.95 | $28.99 | $28.33 | $28.43 | $25.43 | 1,317,166 |
2018-03-26 | $28.74 | $28.98 | $28.44 | $28.96 | $25.91 | 1,197,475 |
2018-03-23 | $28.59 | $28.59 | $28.05 | $28.05 | $25.09 | 1,015,082 |
2018-03-22 | $28.81 | $28.93 | $28.48 | $28.49 | $25.49 | 850,470 |
2018-03-21 | $29.21 | $29.54 | $29.14 | $29.45 | $26.35 | 697,881 |
2018-03-20 | $29.24 | $29.36 | $29.13 | $29.30 | $26.21 | 662,179 |
2018-03-19 | $29.16 | $29.17 | $28.83 | $29.02 | $25.96 | 678,066 |
2018-03-16 | $29.30 | $29.40 | $29.26 | $29.32 | $26.23 | 594,031 |
2018-03-15 | $29.50 | $29.58 | $29.27 | $29.38 | $26.28 | 771,544 |
2018-03-14 | $29.65 | $29.65 | $29.32 | $29.49 | $26.38 | 544,850 |
2018-03-13 | $29.86 | $29.87 | $29.35 | $29.46 | $26.35 | 716,002 |
2018-03-12 | $29.67 | $29.77 | $29.53 | $29.73 | $26.60 | 701,790 |
2018-03-09 | $29.34 | $29.63 | $29.23 | $29.62 | $26.50 | 717,936 |
2018-03-08 | $29.14 | $29.18 | $28.94 | $29.10 | $26.03 | 941,864 |
2018-03-07 | $28.88 | $29.10 | $28.75 | $29.09 | $26.02 | 1,650,182 |
2018-03-06 | $29.28 | $29.28 | $28.95 | $29.05 | $25.99 | 885,762 |
2018-03-05 | $28.58 | $29.01 | $28.56 | $28.97 | $25.92 | 1,955,204 |
2018-03-02 | $28.51 | $28.91 | $28.28 | $28.86 | $25.82 | 1,379,388 |
2018-03-01 | $29.10 | $29.25 | $28.53 | $28.77 | $25.74 | 2,486,806 |
2018-02-28 | $29.33 | $29.33 | $28.79 | $28.80 | $25.76 | 2,473,214 |
2018-02-27 | $29.71 | $29.74 | $29.25 | $29.26 | $26.18 | 1,281,485 |
2018-02-26 | $29.94 | $30.10 | $29.74 | $30.10 | $26.93 | 925,838 |
2018-02-23 | $29.74 | $29.89 | $29.59 | $29.88 | $26.73 | 1,378,983 |
2018-02-22 | $29.47 | $29.61 | $29.35 | $29.40 | $26.30 | 2,061,093 |
2018-02-21 | $29.66 | $29.90 | $29.31 | $29.31 | $26.22 | 1,025,839 |
2018-02-20 | $29.30 | $29.42 | $29.17 | $29.34 | $26.25 | 1,940,759 |
2018-02-16 | $29.52 | $29.90 | $29.52 | $29.59 | $26.47 | 1,807,115 |
2018-02-15 | $29.68 | $29.89 | $29.37 | $29.78 | $26.64 | 1,969,244 |
2018-02-14 | $28.48 | $29.32 | $28.40 | $29.28 | $26.19 | 3,567,472 |
2018-02-13 | $28.47 | $28.68 | $28.37 | $28.57 | $25.56 | 1,460,407 |
2018-02-12 | $28.27 | $28.60 | $28.09 | $28.44 | $25.44 | 1,645,069 |
2018-02-09 | $27.90 | $28.14 | $27.13 | $27.95 | $25.00 | 2,018,140 |
2018-02-08 | $28.68 | $28.68 | $27.51 | $27.53 | $24.63 | 1,661,516 |
2018-02-07 | $28.87 | $29.13 | $28.47 | $28.49 | $25.49 | 1,778,014 |
2018-02-06 | $28.32 | $29.49 | $28.21 | $29.31 | $26.22 | 2,911,930 |
2018-02-05 | $29.44 | $29.69 | $28.41 | $28.50 | $25.50 | 2,163,144 |
2018-02-02 | $29.97 | $29.97 | $29.46 | $29.47 | $26.36 | 1,517,174 |
2018-02-01 | $30.24 | $30.39 | $30.12 | $30.15 | $26.97 | 1,575,460 |
2018-01-31 | $30.61 | $30.61 | $30.24 | $30.58 | $27.36 | 4,016,500 |
2018-01-30 | $30.33 | $30.33 | $30.07 | $30.20 | $27.02 | 1,363,302 |
2018-01-29 | $30.70 | $30.70 | $30.55 | $30.60 | $27.37 | 1,179,099 |
2018-01-26 | $30.90 | $31.08 | $30.81 | $31.08 | $27.80 | 1,045,395 |
2018-01-25 | $30.73 | $30.95 | $30.56 | $30.68 | $27.45 | 1,229,807 |
2018-01-24 | $30.67 | $30.81 | $30.53 | $30.77 | $27.53 | 1,234,072 |
2018-01-23 | $30.37 | $30.50 | $30.31 | $30.50 | $27.29 | 1,202,043 |
2018-01-22 | $30.18 | $30.38 | $30.13 | $30.38 | $27.18 | 1,343,235 |
2018-01-19 | $30.04 | $30.10 | $29.92 | $30.10 | $26.93 | 817,275 |
2018-01-18 | $29.79 | $29.90 | $29.77 | $29.86 | $26.71 | 940,437 |
2018-01-17 | $29.62 | $29.85 | $29.54 | $29.78 | $26.64 | 1,309,405 |
2018-01-16 | $29.51 | $29.60 | $29.28 | $29.33 | $26.24 | 1,131,590 |
2018-01-12 | $29.21 | $29.43 | $29.11 | $29.40 | $26.30 | 970,071 |
2018-01-11 | $28.96 | $29.14 | $28.90 | $29.14 | $26.07 | 1,195,040 |
2018-01-10 | $28.96 | $29.02 | $28.86 | $28.98 | $25.93 | 1,347,969 |
2018-01-09 | $29.16 | $29.16 | $28.96 | $29.12 | $26.05 | 1,604,681 |
2018-01-08 | $29.06 | $29.17 | $29.03 | $29.14 | $26.07 | 933,221 |
2018-01-05 | $28.93 | $29.12 | $28.88 | $29.12 | $26.05 | 1,221,222 |
2018-01-04 | $28.84 | $28.93 | $28.83 | $28.86 | $25.82 | 980,270 |
2018-01-03 | $28.57 | $28.74 | $28.56 | $28.71 | $25.68 | 1,487,566 |
2018-01-02 | $28.39 | $28.46 | $28.30 | $28.40 | $25.41 | 2,002,963 |
2017-12-29 | $28.03 | $28.06 | $27.93 | $27.94 | $25.00 | 740,019 |
2017-12-28 | $27.85 | $27.88 | $27.75 | $27.81 | $24.88 | 802,877 |
2017-12-27 | $27.69 | $27.71 | $27.62 | $27.68 | $24.76 | 953,333 |
2017-12-26 | $27.63 | $27.70 | $27.53 | $27.67 | $24.75 | 1,590,678 |
2017-12-22 | $27.55 | $27.67 | $27.50 | $27.67 | $24.75 | 766,468 |
2017-12-21 | $27.39 | $27.53 | $27.36 | $27.46 | $24.57 | 886,008 |
2017-12-20 | $27.26 | $27.31 | $27.17 | $27.21 | $24.34 | 1,109,396 |
2017-12-19 | $27.33 | $27.33 | $27.08 | $27.14 | $24.28 | 921,120 |
2017-12-18 | $27.15 | $27.31 | $27.11 | $27.21 | $24.34 | 775,597 |
2017-12-15 | $27.54 | $27.62 | $27.43 | $27.58 | $24.10 | 699,725 |
2017-12-14 | $27.57 | $27.67 | $27.48 | $27.48 | $24.01 | 789,707 |
2017-12-13 | $27.48 | $27.73 | $27.47 | $27.65 | $24.16 | 869,539 |
2017-12-12 | $27.26 | $27.39 | $27.21 | $27.37 | $23.92 | 1,186,928 |
2017-12-11 | $27.48 | $27.57 | $27.45 | $27.53 | $24.06 | 651,689 |
2017-12-08 | $27.36 | $27.40 | $27.25 | $27.35 | $23.90 | 732,754 |
2017-12-07 | $26.91 | $27.13 | $26.87 | $27.07 | $23.66 | 1,129,451 |
2017-12-06 | $27.01 | $27.07 | $26.88 | $27.06 | $23.65 | 3,457,357 |
2017-12-05 | $27.46 | $27.55 | $27.35 | $27.38 | $23.93 | 819,720 |
2017-12-04 | $27.60 | $27.64 | $27.40 | $27.44 | $23.98 | 870,310 |
2017-12-01 | $27.46 | $27.46 | $27.18 | $27.33 | $23.88 | 878,189 |
2017-11-30 | $27.71 | $27.73 | $27.50 | $27.54 | $24.07 | 982,778 |
2017-11-29 | $28.04 | $28.04 | $27.70 | $27.75 | $24.25 | 1,325,518 |
2017-11-28 | $28.17 | $28.24 | $28.04 | $28.18 | $24.63 | 797,450 |
2017-11-27 | $28.13 | $28.13 | $27.96 | $28.00 | $24.47 | 709,962 |
2017-11-24 | $28.24 | $28.27 | $28.21 | $28.26 | $24.70 | 309,783 |
2017-11-22 | $28.33 | $28.38 | $28.23 | $28.34 | $24.77 | 638,864 |
2017-11-21 | $28.22 | $28.36 | $28.20 | $28.28 | $24.71 | 797,336 |
2017-11-20 | $27.77 | $27.94 | $27.73 | $27.90 | $24.38 | 664,550 |
2017-11-17 | $27.71 | $27.86 | $27.71 | $27.78 | $24.28 | 1,191,235 |
2017-11-16 | $27.49 | $27.68 | $27.46 | $27.61 | $24.13 | 903,169 |
2017-11-15 | $27.16 | $27.19 | $27.06 | $27.13 | $23.71 | 1,520,074 |
2017-11-14 | $27.44 | $27.44 | $27.26 | $27.31 | $23.86 | 710,227 |
2017-11-13 | $27.42 | $27.52 | $27.36 | $27.50 | $24.03 | 598,628 |
2017-11-10 | $27.63 | $27.63 | $27.48 | $27.56 | $24.08 | 1,093,201 |
2017-11-09 | $27.65 | $27.71 | $27.47 | $27.68 | $24.19 | 1,318,866 |
2017-11-08 | $27.74 | $27.79 | $27.66 | $27.79 | $24.28 | 603,699 |
2017-11-07 | $27.83 | $27.84 | $27.60 | $27.65 | $24.16 | 919,113 |
2017-11-06 | $27.65 | $27.83 | $27.64 | $27.83 | $24.32 | 652,171 |
2017-11-03 | $27.64 | $27.64 | $27.35 | $27.54 | $24.07 | 638,768 |
2017-11-02 | $27.67 | $27.72 | $27.55 | $27.68 | $24.19 | 1,614,813 |
2017-11-01 | $27.72 | $27.79 | $27.59 | $27.62 | $24.14 | 622,952 |
2017-10-31 | $27.47 | $27.53 | $27.42 | $27.53 | $24.06 | 665,304 |
2017-10-30 | $27.47 | $27.54 | $27.36 | $27.39 | $23.93 | 543,302 |
2017-10-27 | $27.33 | $27.59 | $27.29 | $27.58 | $24.10 | 1,451,668 |
2017-10-26 | $27.45 | $27.48 | $27.25 | $27.25 | $23.81 | 485,698 |
2017-10-25 | $27.54 | $27.57 | $27.19 | $27.38 | $23.93 | 658,985 |
2017-10-24 | $27.46 | $27.52 | $27.41 | $27.44 | $23.98 | 737,700 |
2017-10-23 | $27.60 | $27.60 | $27.41 | $27.44 | $23.98 | 582,498 |
2017-10-20 | $27.63 | $27.68 | $27.60 | $27.66 | $24.17 | 590,566 |
2017-10-19 | $27.56 | $27.59 | $27.48 | $27.59 | $24.11 | 824,372 |
2017-10-18 | $27.86 | $27.89 | $27.75 | $27.82 | $24.31 | 761,764 |
2017-10-17 | $27.82 | $27.82 | $27.67 | $27.79 | $24.28 | 629,845 |
2017-10-16 | $27.98 | $28.02 | $27.91 | $27.92 | $24.40 | 754,087 |
2017-10-13 | $27.86 | $27.96 | $27.86 | $27.92 | $24.40 | 619,097 |
2017-10-12 | $27.67 | $27.72 | $27.64 | $27.66 | $24.17 | 728,733 |
2017-10-11 | $27.53 | $27.67 | $27.53 | $27.66 | $24.17 | 538,794 |
2017-10-10 | $27.53 | $27.58 | $27.48 | $27.58 | $24.10 | 529,262 |
2017-10-09 | $27.30 | $27.31 | $27.23 | $27.31 | $23.86 | 520,760 |
2017-10-06 | $27.25 | $27.37 | $27.19 | $27.36 | $23.91 | 700,408 |
2017-10-05 | $27.39 | $27.58 | $27.39 | $27.47 | $24.00 | 645,770 |
2017-10-04 | $27.31 | $27.39 | $27.29 | $27.32 | $23.87 | 955,113 |
2017-10-03 | $27.11 | $27.30 | $27.07 | $27.28 | $23.84 | 761,783 |
2017-10-02 | $26.86 | $26.98 | $26.86 | $26.89 | $23.50 | 1,001,181 |
2017-09-29 | $26.77 | $26.95 | $26.75 | $26.91 | $23.52 | 828,263 |
2017-09-28 | $26.49 | $26.63 | $26.48 | $26.61 | $23.25 | 641,385 |
2017-09-27 | $26.67 | $26.69 | $26.49 | $26.65 | $23.29 | 817,007 |
2017-09-26 | $26.84 | $26.86 | $26.70 | $26.77 | $23.39 | 818,057 |
2017-09-25 | $26.97 | $26.99 | $26.67 | $26.78 | $23.40 | 801,651 |
2017-09-22 | $27.28 | $27.30 | $27.22 | $27.26 | $23.82 | 596,183 |
2017-09-21 | $27.47 | $27.49 | $27.36 | $27.42 | $23.96 | 552,969 |
2017-09-20 | $27.53 | $27.55 | $27.16 | $27.43 | $23.97 | 606,156 |
2017-09-19 | $27.48 | $27.52 | $27.40 | $27.51 | $24.04 | 508,415 |
2017-09-18 | $27.54 | $27.60 | $27.43 | $27.49 | $24.02 | 846,334 |
2017-09-15 | $27.31 | $27.48 | $27.29 | $27.47 | $24.00 | 421,244 |
2017-09-14 | $27.18 | $27.30 | $27.17 | $27.28 | $23.84 | 659,372 |
2017-09-13 | $27.31 | $27.32 | $27.19 | $27.25 | $23.81 | 660,453 |
2017-09-12 | $27.42 | $27.47 | $27.38 | $27.42 | $23.96 | 575,651 |
2017-09-11 | $27.31 | $27.48 | $27.30 | $27.44 | $23.98 | 652,508 |
2017-09-08 | $27.25 | $27.27 | $27.10 | $27.13 | $23.71 | 955,081 |
2017-09-07 | $27.26 | $27.30 | $27.22 | $27.29 | $23.85 | 1,031,684 |
2017-09-06 | $27.08 | $27.18 | $27.04 | $27.18 | $23.75 | 595,354 |
2017-09-05 | $27.10 | $27.13 | $26.85 | $27.00 | $23.59 | 1,212,752 |
2017-09-01 | $27.13 | $27.23 | $27.11 | $27.22 | $23.79 | 553,796 |
2017-08-31 | $27.02 | $27.07 | $26.97 | $27.02 | $23.61 | 969,642 |
2017-08-30 | $26.90 | $26.96 | $26.87 | $26.96 | $23.56 | 611,782 |
2017-08-29 | $26.73 | $26.95 | $26.71 | $26.95 | $23.55 | 921,153 |
2017-08-28 | $27.02 | $27.02 | $26.92 | $26.99 | $23.59 | 694,009 |
2017-08-25 | $26.97 | $27.05 | $26.89 | $27.01 | $23.60 | 450,231 |
2017-08-24 | $26.84 | $26.85 | $26.70 | $26.80 | $23.42 | 519,472 |
2017-08-23 | $26.54 | $26.75 | $26.51 | $26.71 | $23.34 | 796,835 |
2017-08-22 | $26.48 | $26.62 | $26.48 | $26.55 | $23.20 | 686,384 |
2017-08-21 | $26.30 | $26.37 | $26.24 | $26.33 | $23.01 | 400,776 |
2017-08-18 | $26.20 | $26.37 | $26.07 | $26.25 | $22.94 | 550,871 |
2017-08-17 | $26.35 | $26.38 | $26.04 | $26.06 | $22.77 | 836,035 |
2017-08-16 | $26.38 | $26.46 | $26.33 | $26.45 | $23.11 | 573,716 |
2017-08-15 | $26.10 | $26.16 | $26.03 | $26.14 | $22.84 | 689,527 |
2017-08-14 | $26.17 | $26.26 | $26.13 | $26.17 | $22.87 | 682,365 |
2017-08-11 | $25.90 | $26.02 | $25.82 | $25.92 | $22.65 | 4,327,220 |
2017-08-10 | $26.24 | $26.25 | $25.85 | $25.87 | $22.61 | 2,234,229 |
2017-08-09 | $26.43 | $26.48 | $26.34 | $26.47 | $23.13 | 2,136,875 |
2017-08-08 | $26.70 | $26.82 | $26.62 | $26.69 | $23.32 | 822,128 |
2017-08-07 | $26.56 | $26.65 | $26.56 | $26.64 | $23.28 | 640,340 |
2017-08-04 | $26.45 | $26.48 | $26.34 | $26.47 | $23.13 | 568,150 |
2017-08-03 | $26.41 | $26.41 | $26.29 | $26.36 | $23.03 | 558,490 |
2017-08-02 | $26.41 | $26.47 | $26.31 | $26.45 | $23.11 | 581,003 |
2017-08-01 | $26.37 | $26.41 | $26.31 | $26.37 | $23.04 | 636,823 |
2017-07-31 | $26.31 | $26.31 | $26.21 | $26.27 | $22.96 | 686,192 |
2017-07-28 | $26.19 | $26.25 | $26.11 | $26.25 | $22.94 | 499,381 |
2017-07-27 | $26.38 | $26.39 | $26.06 | $26.20 | $22.89 | 694,185 |
2017-07-26 | $26.19 | $26.35 | $26.13 | $26.33 | $23.01 | 1,043,582 |
2017-07-25 | $26.19 | $26.22 | $26.12 | $26.13 | $22.83 | 656,034 |
2017-07-24 | $26.17 | $26.18 | $26.09 | $26.17 | $22.87 | 616,415 |
2017-07-21 | $26.11 | $26.11 | $26.02 | $26.07 | $22.78 | 540,348 |
2017-07-20 | $26.19 | $26.20 | $26.07 | $26.14 | $22.84 | 978,834 |
2017-07-19 | $26.19 | $26.21 | $26.13 | $26.20 | $22.89 | 738,422 |
2017-07-18 | $25.88 | $25.95 | $25.83 | $25.95 | $22.68 | 899,349 |
2017-07-17 | $25.92 | $25.93 | $25.86 | $25.91 | $22.64 | 711,052 |
2017-07-14 | $25.89 | $26.02 | $25.86 | $26.00 | $22.72 | 811,362 |
2017-07-13 | $25.64 | $25.73 | $25.60 | $25.73 | $22.48 | 1,052,103 |
2017-07-12 | $25.51 | $25.65 | $25.47 | $25.63 | $22.40 | 1,010,009 |
2017-07-11 | $25.06 | $25.18 | $25.01 | $25.14 | $21.97 | 609,333 |
2017-07-10 | $24.86 | $24.97 | $24.83 | $24.95 | $21.80 | 749,639 |
2017-07-07 | $24.82 | $24.82 | $24.67 | $24.78 | $21.65 | 789,015 |
2017-07-06 | $24.85 | $24.87 | $24.71 | $24.73 | $21.61 | 1,241,898 |
2017-07-05 | $24.88 | $24.99 | $24.76 | $24.97 | $21.82 | 2,569,247 |
2017-07-03 | $25.00 | $25.07 | $24.97 | $24.97 | $21.82 | 509,666 |
2017-06-30 | $24.86 | $24.95 | $24.81 | $24.85 | $21.72 | 552,198 |
2017-06-29 | $24.89 | $24.89 | $24.57 | $24.71 | $21.59 | 874,184 |
2017-06-28 | $24.91 | $25.04 | $24.85 | $25.01 | $21.86 | 485,579 |
2017-06-27 | $24.97 | $25.02 | $24.82 | $24.84 | $21.71 | 801,257 |
2017-06-26 | $25.06 | $25.12 | $25.00 | $25.10 | $21.93 | 683,752 |
2017-06-23 | $24.76 | $24.86 | $24.74 | $24.82 | $21.69 | 451,890 |
2017-06-22 | $24.73 | $24.82 | $24.67 | $24.74 | $21.62 | 515,300 |
2017-06-21 | $24.73 | $24.75 | $24.59 | $24.64 | $21.53 | 960,238 |
2017-06-20 | $24.76 | $24.76 | $24.55 | $24.56 | $21.46 | 740,680 |
2017-06-19 | $24.78 | $24.90 | $24.78 | $24.88 | $21.74 | 496,788 |
2017-06-16 | $24.66 | $24.69 | $24.57 | $24.68 | $21.57 | 466,111 |
2017-06-15 | $24.57 | $24.62 | $24.47 | $24.61 | $21.51 | 630,802 |
2017-06-14 | $24.99 | $25.01 | $24.77 | $24.86 | $21.72 | 820,504 |
2017-06-13 | $24.81 | $24.86 | $24.77 | $24.86 | $21.72 | 547,302 |
2017-06-12 | $24.75 | $24.76 | $24.62 | $24.74 | $21.62 | 796,994 |
2017-06-09 | $25.01 | $25.03 | $24.74 | $24.83 | $21.70 | 1,178,823 |
2017-06-08 | $25.04 | $25.04 | $24.95 | $25.02 | $21.86 | 4,084,982 |
2017-06-07 | $24.99 | $25.05 | $24.85 | $24.97 | $21.82 | 526,502 |
2017-06-06 | $24.98 | $25.05 | $24.95 | $25.02 | $21.86 | 727,219 |
2017-06-05 | $25.02 | $25.06 | $24.98 | $25.01 | $21.86 | 622,141 |
2017-06-02 | $24.98 | $25.02 | $24.91 | $25.01 | $21.86 | 601,020 |
2017-06-01 | $24.82 | $24.93 | $24.76 | $24.93 | $21.79 | 671,285 |
2017-05-31 | $24.86 | $24.86 | $24.68 | $24.70 | $21.58 | 847,486 |
2017-05-30 | $24.94 | $24.98 | $24.89 | $24.96 | $21.81 | 550,513 |
2017-05-26 | $24.96 | $25.02 | $24.95 | $25.01 | $21.86 | 703,065 |
2017-05-25 | $24.98 | $25.02 | $24.88 | $24.93 | $21.79 | 637,391 |
2017-05-24 | $24.75 | $24.87 | $24.72 | $24.83 | $21.70 | 501,796 |
2017-05-23 | $24.71 | $24.75 | $24.66 | $24.72 | $21.60 | 642,227 |
2017-05-22 | $24.68 | $24.74 | $24.63 | $24.70 | $21.58 | 655,261 |
2017-05-19 | $24.54 | $24.75 | $24.54 | $24.67 | $21.56 | 843,353 |
2017-05-18 | $24.15 | $24.42 | $24.02 | $24.23 | $21.17 | 1,208,823 |
2017-05-17 | $24.90 | $24.92 | $24.66 | $24.69 | $21.58 | 908,212 |
2017-05-16 | $25.09 | $25.12 | $25.04 | $25.11 | $21.94 | 783,120 |
2017-05-15 | $25.01 | $25.11 | $24.97 | $25.11 | $21.94 | 821,321 |
2017-05-12 | $24.82 | $24.89 | $24.80 | $24.87 | $21.73 | 757,873 |
2017-05-11 | $24.73 | $24.78 | $24.64 | $24.74 | $21.62 | 938,401 |
2017-05-10 | $24.63 | $24.73 | $24.62 | $24.73 | $21.61 | 840,346 |
2017-05-09 | $24.44 | $24.56 | $24.39 | $24.50 | $21.41 | 2,341,618 |
2017-05-08 | $24.38 | $24.38 | $24.22 | $24.24 | $21.18 | 877,282 |
2017-05-05 | $24.16 | $24.38 | $24.14 | $24.38 | $21.30 | 790,511 |
2017-05-04 | $24.35 | $24.35 | $24.14 | $24.16 | $21.11 | 836,625 |
2017-05-03 | $24.52 | $24.56 | $24.45 | $24.48 | $21.39 | 577,668 |
2017-05-02 | $24.56 | $24.66 | $24.54 | $24.64 | $21.53 | 665,003 |
2017-05-01 | $24.49 | $24.57 | $24.42 | $24.49 | $21.40 | 686,257 |
2017-04-28 | $24.38 | $24.41 | $24.31 | $24.40 | $21.32 | 1,117,041 |
2017-04-27 | $24.41 | $24.41 | $24.25 | $24.32 | $21.25 | 995,057 |
2017-04-26 | $24.45 | $24.51 | $24.38 | $24.41 | $21.33 | 776,617 |
2017-04-25 | $24.48 | $24.55 | $24.43 | $24.51 | $21.42 | 841,332 |
2017-04-24 | $24.32 | $24.36 | $24.27 | $24.32 | $21.25 | 526,429 |
2017-04-21 | $24.00 | $24.01 | $23.95 | $24.00 | $20.97 | 560,047 |
2017-04-20 | $24.01 | $24.04 | $23.92 | $24.03 | $21.00 | 814,673 |
2017-04-19 | $23.97 | $23.97 | $23.72 | $23.77 | $20.77 | 711,630 |
2017-04-18 | $23.96 | $24.03 | $23.89 | $23.94 | $20.92 | 815,121 |
2017-04-17 | $24.08 | $24.22 | $24.05 | $24.22 | $21.16 | 728,371 |
2017-04-13 | $24.14 | $24.19 | $23.98 | $23.98 | $20.96 | 537,749 |
2017-04-12 | $24.09 | $24.12 | $23.95 | $24.08 | $21.04 | 918,614 |
2017-04-11 | $24.07 | $24.07 | $23.85 | $24.04 | $21.01 | 1,098,791 |
2017-04-10 | $24.06 | $24.06 | $23.96 | $24.03 | $21.00 | 2,683,558 |
2017-04-07 | $24.09 | $24.23 | $24.07 | $24.13 | $21.09 | 2,381,146 |
2017-04-06 | $24.17 | $24.19 | $24.07 | $24.13 | $21.09 | 2,105,155 |
2017-04-05 | $24.34 | $24.40 | $24.15 | $24.16 | $21.11 | 728,231 |
2017-04-04 | $24.15 | $24.26 | $24.12 | $24.25 | $21.19 | 885,515 |
2017-04-03 | $24.11 | $24.18 | $24.00 | $24.18 | $21.13 | 1,649,280 |
2017-03-31 | $24.03 | $24.06 | $23.97 | $23.97 | $20.95 | 1,028,555 |
2017-03-30 | $24.23 | $24.30 | $24.18 | $24.19 | $21.14 | 505,588 |
2017-03-29 | $24.22 | $24.34 | $24.20 | $24.34 | $21.27 | 719,159 |
2017-03-28 | $24.21 | $24.34 | $24.21 | $24.28 | $21.22 | 1,126,201 |
2017-03-27 | $24.11 | $24.23 | $24.02 | $24.21 | $21.16 | 576,318 |
2017-03-24 | $24.23 | $24.34 | $24.22 | $24.29 | $21.23 | 890,520 |
2017-03-23 | $24.16 | $24.31 | $24.12 | $24.24 | $21.18 | 705,033 |
2017-03-22 | $24.08 | $24.27 | $24.02 | $24.23 | $21.17 | 667,452 |
2017-03-21 | $24.50 | $24.54 | $24.09 | $24.13 | $21.09 | 809,467 |
2017-03-20 | $24.26 | $24.45 | $24.21 | $24.41 | $21.33 | 567,877 |
2017-03-17 | $24.20 | $24.22 | $24.11 | $24.17 | $21.12 | 908,061 |
2017-03-16 | $24.21 | $24.26 | $24.16 | $24.18 | $21.13 | 1,056,558 |
2017-03-15 | $23.54 | $24.08 | $23.49 | $24.03 | $21.00 | 771,844 |
2017-03-14 | $23.50 | $23.53 | $23.42 | $23.44 | $20.48 | 672,985 |
2017-03-13 | $23.51 | $23.62 | $23.49 | $23.59 | $20.61 | 665,795 |
2017-03-10 | $23.22 | $23.29 | $23.15 | $23.27 | $20.33 | 495,446 |
2017-03-09 | $23.14 | $23.14 | $22.93 | $23.05 | $20.14 | 828,484 |
2017-03-08 | $23.43 | $23.45 | $23.24 | $23.26 | $20.33 | 608,790 |
2017-03-07 | $23.54 | $23.56 | $23.46 | $23.50 | $20.54 | 613,563 |
2017-03-06 | $23.52 | $23.55 | $23.43 | $23.49 | $20.53 | 849,577 |
2017-03-03 | $23.41 | $23.52 | $23.35 | $23.51 | $20.54 | 780,463 |
2017-03-02 | $23.46 | $23.46 | $23.26 | $23.27 | $20.33 | 777,663 |
2017-03-01 | $23.52 | $23.72 | $23.52 | $23.71 | $20.72 | 888,659 |
2017-02-28 | $23.52 | $23.54 | $23.33 | $23.37 | $20.42 | 847,069 |
2017-02-27 | $23.59 | $23.63 | $23.51 | $23.55 | $20.58 | 568,520 |
2017-02-24 | $23.64 | $23.67 | $23.57 | $23.63 | $20.65 | 759,756 |
2017-02-23 | $24.00 | $24.01 | $23.88 | $23.90 | $20.89 | 840,439 |
2017-02-22 | $23.81 | $23.88 | $23.78 | $23.86 | $20.85 | 753,550 |
2017-02-21 | $23.74 | $23.84 | $23.70 | $23.84 | $20.83 | 728,243 |
2017-02-17 | $23.56 | $23.64 | $23.51 | $23.64 | $20.66 | 992,623 |
2017-02-16 | $23.82 | $23.86 | $23.70 | $23.73 | $20.74 | 1,032,994 |
2017-02-15 | $23.61 | $23.80 | $23.60 | $23.80 | $20.80 | 551,555 |
2017-02-14 | $23.53 | $23.60 | $23.39 | $23.60 | $20.62 | 655,547 |
2017-02-13 | $23.50 | $23.60 | $23.49 | $23.57 | $20.60 | 1,173,101 |
2017-02-10 | $23.30 | $23.46 | $23.28 | $23.46 | $20.50 | 1,051,011 |
2017-02-09 | $23.25 | $23.26 | $23.19 | $23.23 | $20.30 | 608,494 |
2017-02-08 | $23.01 | $23.12 | $22.98 | $23.12 | $20.20 | 513,395 |
2017-02-07 | $23.03 | $23.05 | $22.92 | $22.94 | $20.05 | 768,596 |
2017-02-06 | $23.11 | $23.11 | $23.02 | $23.05 | $20.14 | 527,378 |
2017-02-03 | $23.06 | $23.14 | $22.99 | $23.11 | $20.19 | 933,727 |
2017-02-02 | $22.95 | $22.98 | $22.91 | $22.98 | $20.08 | 884,875 |
2017-02-01 | $22.97 | $23.00 | $22.82 | $22.91 | $20.02 | 1,041,398 |
2017-01-31 | $22.87 | $22.89 | $22.74 | $22.79 | $19.92 | 1,499,591 |
2017-01-30 | $22.85 | $22.89 | $22.80 | $22.87 | $19.99 | 902,379 |
2017-01-27 | $22.98 | $23.02 | $22.92 | $23.00 | $20.10 | 689,534 |
2017-01-26 | $23.03 | $23.05 | $22.94 | $22.99 | $20.09 | 827,814 |
2017-01-25 | $22.95 | $23.06 | $22.90 | $23.06 | $20.15 | 837,826 |
2017-01-24 | $22.76 | $22.89 | $22.74 | $22.83 | $19.95 | 722,212 |
2017-01-23 | $22.52 | $22.67 | $22.49 | $22.66 | $19.80 | 717,304 |
2017-01-20 | $22.34 | $22.39 | $22.23 | $22.39 | $19.57 | 472,642 |
2017-01-19 | $22.38 | $22.41 | $22.22 | $22.31 | $19.50 | 780,473 |
2017-01-18 | $22.48 | $22.50 | $22.33 | $22.37 | $19.55 | 1,033,479 |
2017-01-17 | $22.43 | $22.47 | $22.38 | $22.42 | $19.59 | 877,070 |
2017-01-13 | $22.45 | $22.50 | $22.40 | $22.48 | $19.64 | 693,083 |
2017-01-12 | $22.52 | $22.52 | $22.38 | $22.47 | $19.64 | 1,290,758 |
2017-01-11 | $22.20 | $22.45 | $22.11 | $22.43 | $19.60 | 1,228,715 |
2017-01-10 | $22.24 | $22.32 | $22.20 | $22.23 | $19.43 | 668,416 |
2017-01-09 | $22.10 | $22.14 | $22.05 | $22.09 | $19.30 | 1,479,071 |
2017-01-06 | $22.15 | $22.15 | $22.06 | $22.12 | $19.33 | 759,672 |
2017-01-05 | $22.14 | $22.23 | $22.10 | $22.21 | $19.41 | 762,953 |
2017-01-04 | $21.91 | $22.02 | $21.88 | $21.98 | $19.21 | 1,231,809 |
2017-01-03 | $21.82 | $21.93 | $21.68 | $21.75 | $19.01 | 1,891,124 |
2016-12-30 | $21.71 | $21.71 | $21.52 | $21.56 | $18.84 | 1,021,468 |
2016-12-29 | $21.53 | $21.71 | $21.53 | $21.68 | $18.95 | 906,875 |
2016-12-28 | $21.37 | $21.37 | $21.30 | $21.33 | $18.64 | 1,206,419 |
2016-12-27 | $21.11 | $21.21 | $21.07 | $21.20 | $18.53 | 1,579,647 |
2016-12-23 | $21.00 | $21.06 | $20.97 | $21.05 | $18.39 | 524,579 |
2016-12-22 | $21.00 | $21.01 | $20.89 | $20.97 | $18.32 | 1,910,919 |
2016-12-21 | $21.26 | $21.30 | $21.16 | $21.16 | $18.49 | 738,309 |
2016-12-20 | $21.22 | $21.27 | $21.18 | $21.22 | $18.54 | 1,087,454 |
2016-12-19 | $21.31 | $21.45 | $21.17 | $21.19 | $18.52 | 1,085,655 |
2016-12-16 | $21.92 | $21.92 | $21.76 | $21.82 | $18.64 | 798,251 |
2016-12-15 | $21.90 | $22.01 | $21.83 | $21.98 | $18.77 | 680,264 |
2016-12-14 | $22.37 | $22.42 | $21.88 | $21.91 | $18.72 | 1,056,189 |
2016-12-13 | $22.48 | $22.59 | $22.46 | $22.56 | $19.27 | 663,442 |
2016-12-12 | $22.36 | $22.43 | $22.26 | $22.34 | $19.08 | 474,089 |
2016-12-09 | $22.46 | $22.54 | $22.42 | $22.48 | $19.20 | 507,105 |
2016-12-08 | $22.47 | $22.59 | $22.42 | $22.59 | $19.30 | 630,945 |
2016-12-07 | $22.29 | $22.52 | $22.24 | $22.51 | $19.23 | 1,605,388 |
2016-12-06 | $22.10 | $22.18 | $22.05 | $22.15 | $18.92 | 1,284,226 |
2016-12-05 | $21.93 | $22.04 | $21.92 | $22.01 | $18.80 | 939,317 |
2016-12-02 | $21.80 | $21.96 | $21.80 | $21.84 | $18.66 | 1,140,230 |
2016-12-01 | $22.03 | $22.03 | $21.80 | $21.86 | $18.67 | 875,054 |
2016-11-30 | $22.13 | $22.17 | $22.08 | $22.11 | $18.89 | 740,360 |
2016-11-29 | $22.02 | $22.08 | $21.93 | $22.03 | $18.82 | 430,320 |
2016-11-28 | $22.03 | $22.12 | $22.00 | $22.05 | $18.83 | 1,079,394 |
2016-11-25 | $21.96 | $22.01 | $21.90 | $21.95 | $18.75 | 299,123 |
2016-11-23 | $21.82 | $21.88 | $21.70 | $21.88 | $18.69 | 401,146 |
2016-11-22 | $22.10 | $22.14 | $21.91 | $22.11 | $18.89 | 659,059 |
2016-11-21 | $21.74 | $21.86 | $21.73 | $21.81 | $18.63 | 1,066,970 |
2016-11-18 | $21.80 | $21.80 | $21.57 | $21.64 | $18.48 | 615,324 |
2016-11-17 | $21.77 | $21.86 | $21.64 | $21.70 | $18.54 | 636,179 |
2016-11-16 | $21.59 | $21.69 | $21.55 | $21.69 | $18.53 | 655,488 |
2016-11-15 | $21.60 | $21.85 | $21.58 | $21.85 | $18.66 | 554,563 |
2016-11-14 | $21.46 | $21.54 | $21.27 | $21.45 | $18.32 | 688,902 |
2016-11-11 | $21.63 | $21.74 | $21.35 | $21.60 | $18.45 | 1,543,757 |
2016-11-10 | $22.57 | $22.58 | $21.94 | $22.04 | $18.83 | 1,282,302 |
2016-11-09 | $22.58 | $22.93 | $22.58 | $22.73 | $19.42 | 1,479,309 |
2016-11-08 | $23.11 | $23.43 | $23.03 | $23.30 | $19.90 | 517,925 |
2016-11-07 | $22.97 | $23.20 | $22.89 | $23.16 | $19.78 | 538,562 |
2016-11-04 | $22.53 | $22.59 | $22.40 | $22.43 | $19.16 | 578,380 |
2016-11-03 | $22.80 | $22.82 | $22.62 | $22.68 | $19.37 | 532,004 |
2016-11-02 | $22.87 | $22.95 | $22.65 | $22.74 | $19.42 | 797,752 |
2016-11-01 | $23.24 | $23.24 | $22.80 | $22.95 | $19.60 | 618,240 |
2016-10-31 | $23.09 | $23.20 | $23.07 | $23.13 | $19.76 | 340,748 |
2016-10-28 | $23.11 | $23.16 | $22.88 | $22.96 | $19.61 | 664,808 |
2016-10-27 | $23.30 | $23.30 | $23.08 | $23.11 | $19.74 | 398,000 |
2016-10-26 | $23.27 | $23.36 | $23.19 | $23.24 | $19.85 | 505,362 |
2016-10-25 | $23.38 | $23.51 | $23.37 | $23.45 | $20.03 | 335,560 |
2016-10-24 | $23.50 | $23.54 | $23.38 | $23.46 | $20.04 | 287,467 |
2016-10-21 | $23.23 | $23.35 | $23.16 | $23.34 | $19.94 | 258,716 |
2016-10-20 | $23.30 | $23.38 | $23.24 | $23.32 | $19.92 | 304,923 |
2016-10-19 | $23.33 | $23.42 | $23.26 | $23.34 | $19.94 | 649,413 |
2016-10-18 | $23.19 | $23.27 | $23.11 | $23.23 | $19.84 | 396,497 |
2016-10-17 | $22.81 | $22.88 | $22.77 | $22.82 | $19.49 | 968,119 |
2016-10-14 | $23.01 | $23.03 | $22.80 | $22.84 | $19.51 | 854,724 |
2016-10-13 | $22.68 | $22.86 | $22.52 | $22.79 | $19.47 | 349,845 |
2016-10-12 | $22.93 | $23.02 | $22.85 | $22.96 | $19.61 | 388,855 |
2016-10-11 | $23.12 | $23.12 | $22.87 | $22.98 | $19.63 | 746,614 |
2016-10-10 | $23.37 | $23.50 | $23.33 | $23.44 | $20.02 | 431,416 |
2016-10-07 | $23.35 | $23.35 | $23.06 | $23.24 | $19.85 | 553,233 |
2016-10-06 | $23.20 | $23.33 | $23.14 | $23.32 | $19.92 | 377,604 |
2016-10-05 | $23.23 | $23.37 | $23.18 | $23.35 | $19.95 | 428,763 |
2016-10-04 | $23.25 | $23.32 | $22.96 | $23.02 | $19.66 | 1,409,092 |
2016-10-03 | $23.09 | $23.27 | $23.04 | $23.23 | $19.84 | 1,644,727 |
2016-09-30 | $23.03 | $23.13 | $22.94 | $23.06 | $19.70 | 588,579 |
2016-09-29 | $23.18 | $23.22 | $22.83 | $22.90 | $19.56 | 340,704 |
2016-09-28 | $23.11 | $23.32 | $22.93 | $23.31 | $19.91 | 851,552 |
2016-09-27 | $22.95 | $23.07 | $22.83 | $23.07 | $19.71 | 348,146 |
2016-09-26 | $22.93 | $22.94 | $22.81 | $22.82 | $19.49 | 374,791 |
2016-09-23 | $23.22 | $23.26 | $23.10 | $23.11 | $19.74 | 314,769 |
2016-09-22 | $23.48 | $23.54 | $23.33 | $23.42 | $20.00 | 469,565 |
2016-09-21 | $22.94 | $23.32 | $22.87 | $23.31 | $19.91 | 456,884 |
2016-09-20 | $22.91 | $22.91 | $22.75 | $22.76 | $19.44 | 362,409 |
2016-09-19 | $22.88 | $22.91 | $22.72 | $22.76 | $19.44 | 368,921 |
2016-09-16 | $22.59 | $22.62 | $22.43 | $22.59 | $19.30 | 318,597 |
2016-09-15 | $22.56 | $22.82 | $22.46 | $22.78 | $19.46 | 461,198 |
2016-09-14 | $22.41 | $22.57 | $22.36 | $22.40 | $19.13 | 423,174 |
2016-09-13 | $22.56 | $22.59 | $22.19 | $22.32 | $19.07 | 551,794 |
2016-09-12 | $22.47 | $22.93 | $22.40 | $22.89 | $19.55 | 597,402 |
2016-09-09 | $23.11 | $23.11 | $22.71 | $22.73 | $19.42 | 594,277 |
2016-09-08 | $23.50 | $23.53 | $23.37 | $23.42 | $20.00 | 860,791 |
2016-09-07 | $23.53 | $23.53 | $23.37 | $23.45 | $20.03 | 543,089 |
2016-09-06 | $23.35 | $23.53 | $23.30 | $23.51 | $20.08 | 1,050,824 |
2016-09-02 | $22.95 | $23.06 | $22.92 | $23.05 | $19.69 | 539,391 |
2016-09-01 | $22.59 | $22.71 | $22.49 | $22.71 | $19.40 | 553,610 |
2016-08-31 | $22.71 | $22.71 | $22.49 | $22.57 | $19.28 | 295,855 |
2016-08-30 | $22.87 | $22.91 | $22.74 | $22.79 | $19.47 | 296,768 |
2016-08-29 | $22.64 | $22.85 | $22.64 | $22.83 | $19.50 | 491,805 |
2016-08-26 | $22.96 | $23.12 | $22.48 | $22.62 | $19.32 | 612,816 |
2016-08-25 | $22.75 | $22.85 | $22.75 | $22.82 | $19.49 | 467,631 |
2016-08-24 | $22.79 | $22.88 | $22.71 | $22.84 | $19.51 | 575,585 |
2016-08-23 | $23.13 | $23.13 | $22.79 | $22.79 | $19.47 | 293,235 |
2016-08-22 | $23.01 | $23.01 | $22.88 | $22.91 | $19.57 | 532,567 |
2016-08-19 | $23.11 | $23.20 | $23.00 | $23.18 | $19.80 | 322,288 |
2016-08-18 | $23.30 | $23.34 | $23.22 | $23.34 | $19.94 | 348,321 |
2016-08-17 | $23.11 | $23.17 | $22.91 | $23.15 | $19.77 | 438,668 |
2016-08-16 | $23.34 | $23.34 | $23.19 | $23.23 | $19.84 | 369,083 |
2016-08-15 | $23.28 | $23.40 | $23.28 | $23.37 | $19.96 | 367,263 |
2016-08-12 | $23.16 | $23.20 | $23.01 | $23.11 | $19.74 | 522,434 |
2016-08-11 | $22.95 | $23.21 | $22.95 | $23.20 | $19.82 | 611,801 |
2016-08-10 | $23.05 | $23.08 | $22.86 | $22.91 | $19.57 | 718,254 |
2016-08-09 | $22.93 | $23.06 | $22.92 | $22.99 | $19.64 | 366,108 |
2016-08-08 | $22.80 | $22.85 | $22.77 | $22.83 | $19.50 | 615,109 |
2016-08-05 | $22.53 | $22.67 | $22.51 | $22.67 | $19.36 | 389,326 |
2016-08-04 | $22.35 | $22.50 | $22.31 | $22.43 | $19.16 | 290,068 |
2016-08-03 | $22.05 | $22.32 | $22.02 | $22.30 | $19.05 | 336,566 |
2016-08-02 | $22.31 | $22.33 | $22.02 | $22.18 | $18.95 | 592,681 |
2016-08-01 | $22.41 | $22.43 | $22.26 | $22.30 | $19.05 | 830,303 |
2016-07-29 | $22.23 | $22.40 | $22.17 | $22.38 | $19.12 | 488,963 |
2016-07-28 | $22.28 | $22.28 | $22.13 | $22.26 | $19.01 | 452,505 |
2016-07-27 | $22.30 | $22.34 | $22.08 | $22.27 | $19.02 | 325,765 |
2016-07-26 | $22.14 | $22.26 | $22.13 | $22.24 | $18.99 | 473,530 |
2016-07-25 | $22.25 | $22.25 | $22.08 | $22.11 | $18.89 | 258,126 |
2016-07-22 | $22.23 | $22.29 | $22.14 | $22.27 | $19.02 | 517,231 |
2016-07-21 | $22.19 | $22.24 | $22.08 | $22.13 | $18.90 | 274,151 |
2016-07-20 | $22.15 | $22.25 | $22.09 | $22.21 | $18.97 | 302,895 |
2016-07-19 | $22.11 | $22.15 | $22.01 | $22.07 | $18.85 | 285,718 |
2016-07-18 | $22.03 | $22.28 | $22.01 | $22.28 | $19.03 | 384,366 |
2016-07-15 | $22.11 | $22.13 | $22.03 | $22.11 | $18.89 | 353,587 |
2016-07-14 | $22.04 | $22.17 | $22.02 | $22.13 | $18.90 | 533,369 |
2016-07-13 | $21.89 | $21.89 | $21.72 | $21.86 | $18.67 | 341,389 |
2016-07-12 | $21.86 | $21.94 | $21.79 | $21.89 | $18.70 | 769,938 |
2016-07-11 | $21.56 | $21.65 | $21.54 | $21.58 | $18.43 | 417,207 |
2016-07-08 | $21.21 | $21.40 | $21.11 | $21.39 | $18.27 | 402,904 |
2016-07-07 | $21.04 | $21.13 | $20.87 | $20.93 | $17.88 | 807,354 |
2016-07-06 | $20.81 | $21.02 | $20.70 | $21.01 | $17.95 | 546,987 |
2016-07-05 | $21.13 | $21.16 | $20.98 | $21.04 | $17.97 | 400,926 |
2016-07-01 | $21.37 | $21.48 | $21.23 | $21.45 | $18.32 | 475,546 |
2016-06-30 | $21.13 | $21.33 | $21.06 | $21.29 | $18.19 | 499,405 |
2016-06-29 | $20.94 | $21.07 | $20.88 | $21.05 | $17.98 | 587,729 |
2016-06-28 | $20.45 | $20.57 | $20.39 | $20.57 | $17.57 | 1,035,464 |
2016-06-27 | $20.16 | $20.20 | $19.82 | $20.00 | $17.08 | 953,032 |
2016-06-24 | $20.21 | $20.67 | $20.20 | $20.26 | $17.31 | 1,528,565 |
2016-06-23 | $21.21 | $21.46 | $21.13 | $21.46 | $18.33 | 384,387 |
2016-06-22 | $21.01 | $21.07 | $20.88 | $20.92 | $17.87 | 493,261 |
2016-06-21 | $20.83 | $20.93 | $20.69 | $20.87 | $17.83 | 313,232 |
2016-06-20 | $20.76 | $20.85 | $20.70 | $20.71 | $17.69 | 363,320 |
2016-06-17 | $20.38 | $20.42 | $20.25 | $20.41 | $17.43 | 452,401 |
2016-06-16 | $20.07 | $20.33 | $19.91 | $20.30 | $17.34 | 595,982 |
2016-06-15 | $20.37 | $20.55 | $20.32 | $20.37 | $17.40 | 584,125 |
2016-06-14 | $20.25 | $20.32 | $20.05 | $20.20 | $17.25 | 768,926 |
2016-06-13 | $20.29 | $20.46 | $20.29 | $20.30 | $17.34 | 609,005 |
2016-06-10 | $20.72 | $20.73 | $20.50 | $20.56 | $17.56 | 390,932 |
2016-06-09 | $21.08 | $21.10 | $21.00 | $21.06 | $17.99 | 347,642 |
2016-06-08 | $21.26 | $21.33 | $21.24 | $21.31 | $18.20 | 277,673 |
2016-06-07 | $21.04 | $21.17 | $21.04 | $21.14 | $18.06 | 749,328 |
2016-06-06 | $20.80 | $20.95 | $20.71 | $20.92 | $17.87 | 834,373 |
2016-06-03 | $20.58 | $20.75 | $20.51 | $20.74 | $17.72 | 544,433 |
2016-06-02 | $20.28 | $20.47 | $20.25 | $20.43 | $17.45 | 306,378 |
2016-06-01 | $20.22 | $20.33 | $20.12 | $20.27 | $17.31 | 498,143 |
2016-05-31 | $20.25 | $20.36 | $20.22 | $20.28 | $17.32 | 728,128 |
2016-05-27 | $20.32 | $20.34 | $20.19 | $20.22 | $17.27 | 287,624 |
2016-05-26 | $20.28 | $20.30 | $20.15 | $20.24 | $17.29 | 287,336 |
2016-05-25 | $20.12 | $20.20 | $20.08 | $20.11 | $17.18 | 480,352 |
2016-05-24 | $19.79 | $19.95 | $19.79 | $19.92 | $17.02 | 691,969 |
2016-05-23 | $19.75 | $19.79 | $19.68 | $19.69 | $16.82 | 644,532 |
2016-05-20 | $19.76 | $19.83 | $19.73 | $19.77 | $16.89 | 537,935 |
2016-05-19 | $19.58 | $19.61 | $19.45 | $19.58 | $16.72 | 510,741 |
2016-05-18 | $19.83 | $20.02 | $19.66 | $19.77 | $16.89 | 1,285,886 |
2016-05-17 | $20.00 | $20.05 | $19.86 | $19.91 | $17.01 | 1,157,507 |
2016-05-16 | $20.00 | $20.10 | $19.97 | $20.03 | $17.11 | 950,048 |
2016-05-13 | $20.00 | $20.08 | $19.77 | $19.81 | $16.92 | 652,893 |
2016-05-12 | $20.32 | $20.33 | $20.06 | $20.16 | $17.22 | 445,162 |
2016-05-11 | $20.19 | $20.32 | $20.14 | $20.19 | $17.25 | 530,338 |
2016-05-10 | $20.05 | $20.23 | $20.02 | $20.23 | $17.28 | 351,686 |
2016-05-09 | $20.08 | $20.08 | $19.75 | $19.84 | $16.95 | 616,845 |
2016-05-06 | $20.00 | $20.15 | $19.97 | $20.11 | $17.18 | 773,943 |
2016-05-05 | $20.26 | $20.27 | $20.02 | $20.06 | $17.13 | 581,296 |
2016-05-04 | $20.28 | $20.28 | $20.05 | $20.08 | $17.15 | 616,732 |
2016-05-03 | $20.59 | $20.59 | $20.34 | $20.35 | $17.38 | 409,070 |
2016-05-02 | $20.94 | $20.98 | $20.83 | $20.93 | $17.88 | 790,097 |
2016-04-29 | $21.01 | $21.08 | $20.84 | $20.99 | $17.93 | 286,213 |
2016-04-28 | $21.05 | $21.25 | $21.02 | $21.05 | $17.98 | 429,610 |
2016-04-27 | $21.09 | $21.31 | $21.02 | $21.27 | $18.17 | 327,463 |
2016-04-26 | $21.07 | $21.14 | $21.02 | $21.14 | $18.06 | 588,890 |
2016-04-25 | $21.06 | $21.09 | $20.89 | $20.93 | $17.88 | 392,432 |
2016-04-22 | $21.05 | $21.22 | $21.02 | $21.07 | $18.00 | 449,513 |
2016-04-21 | $21.29 | $21.35 | $21.11 | $21.16 | $18.07 | 330,364 |
2016-04-20 | $21.31 | $21.49 | $21.22 | $21.26 | $18.16 | 427,061 |
2016-04-19 | $21.33 | $21.51 | $21.33 | $21.47 | $18.34 | 550,092 |
2016-04-18 | $21.06 | $21.30 | $21.00 | $21.20 | $18.11 | 328,404 |
2016-04-15 | $21.20 | $21.24 | $21.10 | $21.12 | $18.04 | 407,759 |
2016-04-14 | $21.25 | $21.30 | $21.19 | $21.22 | $18.13 | 347,220 |
2016-04-13 | $21.22 | $21.33 | $21.21 | $21.33 | $18.22 | 963,921 |
2016-04-12 | $20.70 | $21.00 | $20.64 | $20.94 | $17.89 | 907,050 |
2016-04-11 | $20.68 | $20.75 | $20.60 | $20.61 | $17.60 | 425,187 |
2016-04-08 | $20.41 | $20.45 | $20.30 | $20.35 | $17.38 | 666,182 |
2016-04-07 | $20.16 | $20.16 | $19.96 | $20.01 | $17.09 | 486,567 |
2016-04-06 | $20.13 | $20.40 | $20.05 | $20.39 | $17.42 | 540,865 |
2016-04-05 | $20.26 | $20.32 | $20.15 | $20.19 | $17.25 | 610,034 |
2016-04-04 | $20.79 | $20.79 | $20.54 | $20.54 | $17.54 | 362,587 |
2016-04-01 | $20.44 | $20.85 | $20.38 | $20.82 | $17.78 | 523,930 |
2016-03-31 | $20.90 | $20.95 | $20.76 | $20.77 | $17.74 | 359,027 |
2016-03-30 | $20.89 | $20.94 | $20.77 | $20.79 | $17.76 | 751,226 |
2016-03-29 | $20.22 | $20.57 | $20.14 | $20.57 | $17.57 | 634,270 |
2016-03-28 | $20.37 | $20.37 | $20.27 | $20.34 | $17.37 | 299,030 |
2016-03-24 | $20.15 | $20.31 | $20.07 | $20.31 | $17.35 | 275,568 |
2016-03-23 | $20.51 | $20.51 | $20.31 | $20.33 | $17.37 | 337,058 |
2016-03-22 | $20.58 | $20.77 | $20.54 | $20.68 | $17.66 | 384,615 |
2016-03-21 | $20.68 | $20.79 | $20.65 | $20.75 | $17.72 | 284,805 |
2016-03-18 | $20.69 | $20.75 | $20.61 | $20.66 | $17.65 | 358,837 |
2016-03-17 | $20.30 | $20.58 | $20.24 | $20.53 | $17.54 | 692,157 |
2016-03-16 | $19.59 | $20.13 | $19.53 | $20.11 | $17.18 | 548,686 |
2016-03-15 | $19.74 | $19.75 | $19.62 | $19.72 | $16.84 | 525,651 |
2016-03-14 | $20.10 | $20.20 | $20.01 | $20.08 | $17.15 | 394,982 |
2016-03-11 | $20.01 | $20.21 | $20.01 | $20.18 | $17.24 | 416,217 |
2016-03-10 | $19.84 | $19.90 | $19.52 | $19.78 | $16.90 | 667,714 |
2016-03-09 | $19.80 | $19.93 | $19.76 | $19.81 | $16.92 | 332,236 |
2016-03-08 | $19.81 | $19.83 | $19.64 | $19.71 | $16.84 | 645,518 |
2016-03-07 | $19.85 | $20.11 | $19.85 | $20.00 | $17.08 | 770,898 |
2016-03-04 | $19.79 | $20.14 | $19.76 | $20.05 | $17.13 | 697,613 |
2016-03-03 | $19.35 | $19.62 | $19.35 | $19.62 | $16.76 | 412,877 |
2016-03-02 | $19.07 | $19.40 | $19.07 | $19.38 | $16.55 | 686,750 |
2016-03-01 | $18.77 | $19.09 | $18.75 | $19.06 | $16.28 | 641,541 |
2016-02-29 | $18.41 | $18.58 | $18.39 | $18.39 | $15.71 | 405,777 |
2016-02-26 | $18.54 | $18.54 | $18.25 | $18.25 | $15.59 | 494,420 |
2016-02-25 | $18.34 | $18.45 | $18.22 | $18.43 | $15.74 | 301,846 |
2016-02-24 | $18.13 | $18.44 | $18.02 | $18.38 | $15.70 | 354,336 |
2016-02-23 | $18.62 | $18.62 | $18.40 | $18.41 | $15.73 | 548,640 |
2016-02-22 | $18.61 | $18.81 | $18.61 | $18.80 | $16.06 | 685,404 |
2016-02-19 | $18.36 | $18.46 | $18.28 | $18.39 | $15.71 | 997,486 |
2016-02-18 | $18.59 | $18.63 | $18.42 | $18.46 | $15.77 | 573,243 |
2016-02-17 | $18.34 | $18.59 | $18.29 | $18.54 | $15.84 | 803,143 |
2016-02-16 | $18.16 | $18.20 | $18.05 | $18.18 | $15.53 | 646,165 |
2016-02-12 | $17.62 | $17.80 | $17.57 | $17.79 | $15.20 | 557,839 |
2016-02-11 | $17.46 | $17.61 | $17.36 | $17.53 | $14.97 | 545,343 |
2016-02-10 | $17.82 | $18.06 | $17.75 | $17.79 | $15.20 | 762,871 |
2016-02-09 | $17.63 | $17.87 | $17.54 | $17.71 | $15.12 | 498,575 |
2016-02-08 | $17.97 | $18.00 | $17.73 | $17.94 | $15.32 | 615,472 |
2016-02-05 | $18.34 | $18.34 | $18.14 | $18.20 | $15.55 | 816,520 |
2016-02-04 | $18.30 | $18.52 | $18.22 | $18.34 | $15.67 | 969,916 |
2016-02-03 | $17.89 | $18.21 | $17.61 | $18.19 | $15.54 | 4,192,615 |
2016-02-02 | $17.97 | $17.98 | $17.69 | $17.72 | $15.14 | 1,263,107 |
2016-02-01 | $18.17 | $18.33 | $18.12 | $18.28 | $15.61 | 1,462,889 |
2016-01-29 | $18.18 | $18.48 | $18.16 | $18.45 | $15.76 | 839,978 |
2016-01-28 | $17.89 | $17.92 | $17.69 | $17.82 | $15.22 | 564,153 |
2016-01-27 | $17.61 | $17.82 | $17.47 | $17.55 | $14.99 | 585,288 |
2016-01-26 | $17.50 | $17.68 | $17.47 | $17.66 | $15.08 | 818,469 |
2016-01-25 | $17.55 | $17.61 | $17.38 | $17.38 | $14.85 | 735,484 |
2016-01-22 | $17.58 | $17.65 | $17.50 | $17.64 | $15.07 | 1,801,034 |
2016-01-21 | $17.05 | $17.32 | $16.93 | $17.11 | $14.62 | 1,164,631 |
2016-01-20 | $17.07 | $17.22 | $16.77 | $17.11 | $14.62 | 1,979,740 |
2016-01-19 | $17.63 | $17.65 | $17.31 | $17.45 | $14.91 | 1,378,495 |
2016-01-15 | $17.26 | $17.37 | $17.06 | $17.26 | $14.74 | 1,254,138 |
2016-01-14 | $17.73 | $18.04 | $17.63 | $17.97 | $15.35 | 1,407,676 |
2016-01-13 | $18.09 | $18.13 | $17.67 | $17.71 | $15.13 | 1,631,995 |
2016-01-12 | $18.05 | $18.10 | $17.77 | $17.92 | $15.31 | 905,540 |
2016-01-11 | $18.06 | $18.06 | $17.73 | $17.89 | $15.28 | 1,996,687 |
2016-01-08 | $18.25 | $18.28 | $17.89 | $17.93 | $15.32 | 1,094,595 |
2016-01-07 | $18.26 | $18.45 | $18.09 | $18.10 | $15.46 | 1,594,333 |
2016-01-06 | $18.75 | $18.79 | $18.62 | $18.71 | $15.98 | 581,610 |
2016-01-05 | $19.03 | $19.08 | $18.96 | $19.04 | $16.26 | 730,842 |
2016-01-04 | $19.06 | $19.06 | $18.83 | $18.93 | $16.17 | 1,384,317 |
2015-12-31 | $19.55 | $19.62 | $19.49 | $19.51 | $16.67 | 1,158,956 |
2015-12-30 | $19.62 | $19.67 | $19.52 | $19.53 | $16.68 | 1,536,042 |
2015-12-29 | $19.83 | $19.88 | $19.78 | $19.83 | $16.94 | 2,049,491 |
2015-12-28 | $19.76 | $19.84 | $19.71 | $19.78 | $16.90 | 1,522,424 |
2015-12-24 | $19.85 | $19.96 | $19.85 | $19.91 | $17.01 | 458,780 |
2015-12-23 | $19.82 | $19.97 | $19.82 | $19.95 | $17.04 | 1,599,241 |
2015-12-22 | $19.56 | $19.70 | $19.54 | $19.67 | $16.80 | 1,374,086 |
2015-12-21 | $19.64 | $19.69 | $19.43 | $19.56 | $16.71 | 2,480,466 |
2015-12-18 | $20.01 | $20.11 | $19.93 | $19.94 | $16.62 | 1,231,448 |
2015-12-17 | $20.29 | $20.32 | $20.03 | $20.05 | $16.71 | 977,381 |
2015-12-16 | $20.00 | $20.31 | $19.90 | $20.24 | $16.87 | 1,023,469 |
2015-12-15 | $19.82 | $19.98 | $19.82 | $19.89 | $16.57 | 1,637,087 |
2015-12-14 | $19.52 | $19.58 | $19.32 | $19.58 | $16.32 | 1,380,998 |
2015-12-11 | $19.45 | $19.45 | $19.27 | $19.28 | $16.07 | 1,353,040 |
2015-12-10 | $19.95 | $20.02 | $19.82 | $19.85 | $16.54 | 935,249 |
2015-12-09 | $20.16 | $20.35 | $20.02 | $20.05 | $16.71 | 1,193,205 |
2015-12-08 | $20.04 | $20.21 | $20.00 | $20.19 | $16.83 | 1,533,563 |
2015-12-07 | $20.58 | $20.63 | $20.37 | $20.44 | $17.03 | 1,602,236 |
2015-12-04 | $20.54 | $20.77 | $20.48 | $20.73 | $17.28 | 564,804 |
2015-12-03 | $20.81 | $20.83 | $20.57 | $20.64 | $17.20 | 763,514 |
2015-12-02 | $20.82 | $20.84 | $20.63 | $20.69 | $17.24 | 618,518 |
2015-12-01 | $20.84 | $20.91 | $20.81 | $20.90 | $17.42 | 794,976 |
2015-11-30 | $20.73 | $20.79 | $20.66 | $20.78 | $17.32 | 579,289 |
2015-11-27 | $20.90 | $20.90 | $20.75 | $20.75 | $17.29 | 193,058 |
2015-11-25 | $21.21 | $21.21 | $21.12 | $21.16 | $17.63 | 547,665 |
2015-11-24 | $21.14 | $21.40 | $21.12 | $21.35 | $17.79 | 1,418,610 |
2015-11-23 | $21.41 | $21.42 | $21.26 | $21.29 | $17.74 | 616,713 |
2015-11-20 | $21.46 | $21.57 | $21.42 | $21.46 | $17.88 | 825,492 |
2015-11-19 | $21.21 | $21.33 | $21.19 | $21.25 | $17.71 | 869,201 |
2015-11-18 | $20.94 | $21.15 | $20.89 | $21.13 | $17.61 | 1,166,465 |
2015-11-17 | $21.08 | $21.08 | $20.90 | $20.96 | $17.47 | 1,292,077 |
2015-11-16 | $20.68 | $21.02 | $20.68 | $21.02 | $17.52 | 390,072 |
2015-11-13 | $20.77 | $20.80 | $20.56 | $20.62 | $17.18 | 487,937 |
2015-11-12 | $21.00 | $21.11 | $20.88 | $20.89 | $17.41 | 456,027 |
2015-11-11 | $21.18 | $21.18 | $21.03 | $21.07 | $17.56 | 321,764 |
2015-11-10 | $21.00 | $21.08 | $20.94 | $21.03 | $17.53 | 857,500 |
2015-11-09 | $21.30 | $21.35 | $21.06 | $21.09 | $17.58 | 648,324 |
2015-11-06 | $21.41 | $21.60 | $21.30 | $21.57 | $17.98 | 832,231 |
2015-11-05 | $21.81 | $21.90 | $21.72 | $21.82 | $18.18 | 320,876 |
2015-11-04 | $22.08 | $22.11 | $21.77 | $21.84 | $18.20 | 362,846 |
2015-11-03 | $21.61 | $22.00 | $21.57 | $21.93 | $18.28 | 476,085 |
2015-11-02 | $21.46 | $21.67 | $21.41 | $21.65 | $18.04 | 1,403,267 |
2015-10-30 | $21.40 | $21.40 | $21.30 | $21.32 | $17.77 | 329,229 |
2015-10-29 | $21.34 | $21.38 | $21.28 | $21.30 | $17.75 | 448,533 |
2015-10-28 | $21.75 | $21.88 | $21.41 | $21.56 | $17.97 | 403,676 |
2015-10-27 | $21.80 | $21.80 | $21.67 | $21.73 | $18.11 | 326,860 |
2015-10-26 | $22.10 | $22.10 | $21.92 | $21.94 | $18.28 | 415,385 |
2015-10-23 | $22.21 | $22.23 | $22.10 | $22.18 | $18.48 | 285,994 |
2015-10-22 | $21.90 | $22.08 | $21.87 | $22.05 | $18.38 | 541,381 |
2015-10-21 | $21.81 | $21.82 | $21.61 | $21.63 | $18.03 | 322,571 |
2015-10-20 | $21.90 | $21.96 | $21.83 | $21.89 | $18.24 | 375,265 |
2015-10-19 | $21.98 | $21.98 | $21.84 | $21.90 | $18.25 | 353,137 |
2015-10-16 | $22.10 | $22.18 | $22.00 | $22.17 | $18.48 | 243,229 |
2015-10-15 | $21.96 | $22.14 | $21.85 | $22.14 | $18.45 | 604,525 |
2015-10-14 | $21.65 | $21.75 | $21.61 | $21.69 | $18.08 | 401,927 |
2015-10-13 | $21.60 | $21.79 | $21.50 | $21.50 | $17.92 | 364,124 |
2015-10-12 | $22.05 | $22.06 | $21.87 | $21.88 | $18.23 | 1,022,543 |
2015-10-09 | $22.04 | $22.16 | $21.93 | $21.99 | $18.33 | 434,741 |
2015-10-08 | $21.57 | $21.98 | $21.56 | $21.94 | $18.28 | 498,116 |
2015-10-07 | $21.66 | $21.87 | $21.58 | $21.74 | $18.12 | 451,053 |
2015-10-06 | $21.13 | $21.24 | $21.10 | $21.20 | $17.67 | 330,824 |
2015-10-05 | $21.00 | $21.24 | $20.99 | $21.21 | $17.68 | 843,188 |
2015-10-02 | $20.18 | $20.78 | $20.13 | $20.77 | $17.31 | 413,514 |
2015-10-01 | $20.28 | $20.38 | $20.11 | $20.26 | $16.88 | 394,771 |
2015-09-30 | $20.11 | $20.25 | $20.06 | $20.22 | $16.85 | 616,289 |
2015-09-29 | $19.64 | $19.78 | $19.56 | $19.72 | $16.43 | 397,638 |
2015-09-28 | $19.84 | $19.84 | $19.51 | $19.55 | $16.29 | 818,227 |
2015-09-25 | $20.28 | $20.29 | $19.96 | $19.99 | $16.66 | 362,892 |
2015-09-24 | $19.82 | $20.10 | $19.70 | $20.07 | $16.73 | 846,024 |
2015-09-23 | $20.26 | $20.30 | $20.08 | $20.10 | $16.75 | 607,162 |
2015-09-22 | $20.37 | $20.42 | $20.25 | $20.39 | $16.99 | 418,027 |
2015-09-21 | $20.91 | $20.91 | $20.72 | $20.82 | $17.35 | 453,101 |
2015-09-18 | $21.00 | $21.10 | $20.72 | $20.74 | $17.28 | 504,877 |
2015-09-17 | $21.05 | $21.60 | $21.00 | $21.22 | $17.68 | 493,459 |
2015-09-16 | $21.02 | $21.26 | $20.99 | $21.21 | $17.68 | 599,283 |
2015-09-15 | $20.62 | $20.80 | $20.58 | $20.78 | $17.32 | 772,221 |
2015-09-14 | $20.60 | $20.63 | $20.45 | $20.62 | $17.18 | 1,420,814 |
2015-09-11 | $20.47 | $20.60 | $20.42 | $20.60 | $17.17 | 369,073 |
2015-09-10 | $20.26 | $20.65 | $20.26 | $20.53 | $17.11 | 542,141 |
2015-09-09 | $20.70 | $20.79 | $20.30 | $20.30 | $16.92 | 651,663 |
2015-09-08 | $20.33 | $20.46 | $20.25 | $20.43 | $17.03 | 734,900 |
Schwab Emerging Markets Equity ETF (SCHE) News Headlines
Recent Schwab Emerging Markets Equity ETF (SCHE) News
Similar Companies to Schwab Emerging Markets Equity ETF (SCHE) 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 | -- | -- | -- |