iShares International Developed Property ETF (WPS) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.97 ($0.00) 0.00%
iShares International Developed Property ETF - Daily Information
Click for more stock information on iShares International Developed Property ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.97 |
Previous Close | $26.97 |
High | $26.97 |
Low | $26.97 |
Adjusted Open | $26.97 |
Previous Adjusted Close | $26.97 |
Adjusted High | $26.97 |
Adjusted Low | $26.97 |
About iShares International Developed Property ETF (WPS)
The Fund seeks to track the investment results of the S&P Developed ex-U.S. Property IndexTM (the “Underlying Index”), which is a free float-adjusted, market capitalization-weighted index that defines and measures the investable universe of publicly-traded property companies domiciled in developed countries outside of the U.S. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the real estate industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2019, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Austria, Belgium, Canada, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares International Developed Property ETF (WPS)
Historical Stock Data for iShares International Developed Property ETF (WPS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-08-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
2024-08-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
2024-08-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
2024-08-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 264 |
2024-08-09 | $26.95 | $26.97 | $26.95 | $26.97 | $26.97 | 1,968 |
2024-08-08 | $26.97 | $26.98 | $26.97 | $26.98 | $26.98 | 5,228 |
2024-08-07 | $27.01 | $27.01 | $26.91 | $26.93 | $26.93 | 2,695 |
2024-08-06 | $26.78 | $27.14 | $26.77 | $27.06 | $27.06 | 10,200 |
2024-08-05 | $26.76 | $27.04 | $26.69 | $26.95 | $26.95 | 18,694 |
2024-08-02 | $27.18 | $27.28 | $27.14 | $27.28 | $27.28 | 8,986 |
2024-08-01 | $27.56 | $27.59 | $27.14 | $27.21 | $27.21 | 8,790 |
2024-07-31 | $27.79 | $27.81 | $27.67 | $27.71 | $27.71 | 12,408 |
2024-07-30 | $27.44 | $27.50 | $27.40 | $27.50 | $27.50 | 861 |
2024-07-29 | $27.36 | $27.37 | $27.26 | $27.36 | $27.36 | 2,427 |
2024-07-26 | $27.27 | $27.35 | $27.25 | $27.34 | $27.34 | 1,490 |
2024-07-25 | $26.95 | $27.17 | $26.95 | $27.03 | $27.03 | 10,760 |
2024-07-24 | $27.31 | $27.34 | $27.10 | $27.11 | $27.11 | 6,110 |
2024-07-23 | $27.44 | $27.49 | $27.37 | $27.45 | $27.45 | 5,679 |
2024-07-22 | $27.62 | $27.67 | $27.57 | $27.65 | $27.65 | 6,403 |
2024-07-19 | $27.55 | $27.55 | $27.48 | $27.50 | $27.50 | 1,738 |
2024-07-18 | $28.01 | $28.01 | $27.68 | $27.70 | $27.70 | 3,114 |
2024-07-17 | $27.95 | $27.95 | $27.91 | $27.94 | $27.94 | 1,794 |
2024-07-16 | $27.62 | $27.92 | $27.58 | $27.82 | $27.82 | 5,323 |
2024-07-15 | $27.80 | $27.80 | $27.68 | $27.69 | $27.69 | 10,652 |
2024-07-12 | $27.89 | $27.92 | $27.83 | $27.92 | $27.92 | 13,247 |
2024-07-11 | $27.41 | $27.44 | $27.37 | $27.42 | $27.42 | 6,480 |
2024-07-10 | $26.83 | $26.96 | $26.83 | $26.96 | $26.96 | 1,663 |
2024-07-09 | $26.47 | $26.56 | $26.47 | $26.56 | $26.56 | 4,435 |
2024-07-08 | $26.66 | $26.66 | $26.55 | $26.56 | $26.56 | 1,115 |
2024-07-05 | $26.66 | $26.66 | $26.53 | $26.66 | $26.66 | 4,599 |
2024-07-03 | $26.26 | $26.49 | $26.26 | $26.45 | $26.45 | 3,920 |
2024-07-02 | $26.06 | $26.10 | $26.00 | $26.10 | $26.10 | 19,156 |
2024-07-01 | $26.25 | $26.25 | $26.00 | $26.04 | $26.04 | 2,449 |
2024-06-28 | $26.14 | $26.14 | $26.04 | $26.12 | $26.12 | 2,361 |
2024-06-27 | $26.02 | $26.06 | $25.98 | $26.04 | $26.04 | 1,245 |
2024-06-26 | $26.06 | $26.06 | $25.99 | $26.03 | $26.03 | 2,429 |
2024-06-25 | $26.30 | $26.30 | $26.10 | $26.28 | $26.28 | 141,600 |
2024-06-24 | $26.26 | $26.40 | $26.26 | $26.35 | $26.35 | 1,746 |
2024-06-21 | $26.11 | $26.20 | $26.05 | $26.10 | $26.10 | 6,587 |
2024-06-20 | $26.22 | $26.29 | $26.20 | $26.27 | $26.27 | 6,525 |
2024-06-18 | $26.32 | $26.38 | $26.29 | $26.29 | $26.29 | 1,435 |
2024-06-17 | $26.28 | $26.37 | $26.20 | $26.31 | $26.31 | 4,687 |
2024-06-14 | $26.39 | $26.43 | $26.35 | $26.40 | $26.40 | 1,895 |
2024-06-13 | $26.39 | $26.49 | $26.39 | $26.49 | $26.49 | 2,979 |
2024-06-12 | $26.94 | $27.04 | $26.81 | $26.81 | $26.81 | 3,264 |
2024-06-11 | $26.42 | $26.44 | $26.34 | $26.44 | $26.44 | 1,377 |
2024-06-10 | $27.29 | $27.53 | $27.29 | $27.48 | $26.90 | 1,071 |
2024-06-07 | $27.52 | $27.54 | $27.43 | $27.43 | $26.86 | 1,283 |
2024-06-06 | $27.98 | $28.09 | $27.98 | $28.04 | $27.45 | 518 |
2024-06-05 | $28.01 | $28.20 | $28.01 | $28.20 | $27.61 | 671 |
2024-06-04 | $27.96 | $28.06 | $27.96 | $28.06 | $27.47 | 228 |
2024-06-03 | $27.81 | $27.91 | $27.81 | $27.91 | $27.33 | 2,322 |
2024-05-31 | $27.57 | $27.68 | $27.56 | $27.68 | $27.10 | 2,499 |
2024-05-30 | $27.60 | $27.60 | $27.52 | $27.52 | $26.95 | 531 |
2024-05-29 | $27.20 | $27.23 | $27.12 | $27.12 | $26.56 | 883 |
2024-05-28 | $27.76 | $27.78 | $27.50 | $27.54 | $26.96 | 5,164 |
2024-05-24 | $27.46 | $27.60 | $27.45 | $27.54 | $26.96 | 3,824 |
2024-05-23 | $27.38 | $27.42 | $27.38 | $27.42 | $26.84 | 3,760 |
2024-05-22 | $27.97 | $27.97 | $27.80 | $27.88 | $27.30 | 4,517 |
2024-05-21 | $28.09 | $28.18 | $28.04 | $28.17 | $27.58 | 2,190 |
2024-05-20 | $28.26 | $28.26 | $28.26 | $28.26 | $27.66 | 141 |
2024-05-17 | $28.45 | $28.45 | $28.45 | $28.45 | $27.85 | 118 |
2024-05-16 | $28.46 | $28.46 | $28.46 | $28.46 | $27.87 | 80 |
2024-05-15 | $28.25 | $28.50 | $28.25 | $28.50 | $27.90 | 2,331 |
2024-05-14 | $28.05 | $28.10 | $28.03 | $28.10 | $27.51 | 3,937 |
2024-05-13 | $27.98 | $27.98 | $27.94 | $27.94 | $27.35 | 354 |
2024-05-10 | $28.08 | $28.08 | $28.05 | $28.05 | $27.47 | 334 |
2024-05-09 | $28.09 | $28.16 | $28.09 | $28.16 | $27.57 | 406 |
2024-05-08 | $27.88 | $28.02 | $27.88 | $28.02 | $27.43 | 1,549 |
2024-05-07 | $28.16 | $28.21 | $28.16 | $28.21 | $27.62 | 277 |
2024-05-06 | $28.13 | $28.23 | $28.13 | $28.23 | $27.64 | 1,373 |
2024-05-03 | $28.07 | $28.09 | $28.00 | $28.06 | $27.47 | 1,112 |
2024-05-02 | $27.84 | $27.84 | $27.84 | $27.84 | $27.25 | 97 |
2024-05-01 | $27.11 | $27.11 | $27.09 | $27.10 | $26.53 | 378 |
2024-04-30 | $27.29 | $27.29 | $27.10 | $27.10 | $26.53 | 217 |
2024-04-29 | $27.33 | $27.40 | $27.32 | $27.40 | $26.83 | 1,040 |
2024-04-26 | $26.95 | $27.15 | $26.95 | $27.05 | $26.48 | 6,296 |
2024-04-25 | $26.56 | $26.81 | $26.56 | $26.81 | $26.25 | 1,120 |
2024-04-24 | $26.89 | $26.98 | $26.89 | $26.97 | $26.40 | 10,425 |
2024-04-23 | $27.20 | $27.29 | $27.20 | $27.29 | $26.72 | 1,965 |
2024-04-22 | $26.86 | $27.07 | $26.86 | $27.01 | $26.45 | 13,676 |
2024-04-19 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 63 |
2024-04-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 66 |
2024-04-17 | $26.72 | $26.72 | $26.65 | $26.68 | $26.68 | 285 |
2024-04-16 | $26.63 | $26.71 | $26.61 | $26.66 | $26.66 | 1,100 |
2024-04-15 | $27.34 | $27.34 | $26.90 | $26.97 | $26.97 | 1,122 |
2024-04-12 | $27.30 | $27.30 | $27.11 | $27.13 | $27.13 | 1,793 |
2024-04-11 | $27.58 | $27.61 | $27.52 | $27.59 | $27.59 | 5,375 |
2024-04-10 | $27.65 | $27.65 | $27.43 | $27.48 | $27.48 | 788 |
2024-04-09 | $28.15 | $28.16 | $28.15 | $28.15 | $28.15 | 12,739 |
2024-04-08 | $28.14 | $28.14 | $28.08 | $28.08 | $28.08 | 166 |
2024-04-05 | $27.85 | $27.86 | $27.85 | $27.86 | $27.86 | 383 |
2024-04-04 | $28.06 | $28.06 | $27.69 | $27.69 | $27.69 | 545 |
2024-04-03 | $27.95 | $27.95 | $27.92 | $27.92 | $27.92 | 189 |
2024-04-02 | $27.86 | $27.99 | $27.86 | $27.96 | $27.96 | 819 |
2024-04-01 | $28.33 | $28.33 | $28.11 | $28.29 | $28.29 | 4,893 |
2024-03-28 | $28.50 | $28.50 | $28.36 | $28.40 | $28.40 | 3,238 |
2024-03-27 | $28.30 | $28.43 | $28.30 | $28.43 | $28.43 | 1,109 |
2024-03-26 | $28.24 | $28.24 | $28.12 | $28.12 | $28.12 | 361 |
2024-03-25 | $28.01 | $28.21 | $28.01 | $28.12 | $28.12 | 1,884 |
2024-03-22 | $28.11 | $28.14 | $28.11 | $28.14 | $28.14 | 420 |
2024-03-21 | $28.05 | $28.09 | $28.05 | $28.09 | $28.09 | 577 |
2024-03-20 | $28.09 | $28.15 | $28.09 | $28.15 | $28.04 | 971 |
2024-03-19 | $27.74 | $27.82 | $27.74 | $27.82 | $27.72 | 306 |
2024-03-18 | $27.46 | $27.46 | $27.40 | $27.41 | $27.31 | 995 |
2024-03-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.30 | 142 |
2024-03-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.25 | 158 |
2024-03-13 | $27.57 | $27.57 | $27.52 | $27.52 | $27.42 | 216 |
2024-03-12 | $27.45 | $27.59 | $27.45 | $27.57 | $27.47 | 563 |
2024-03-11 | $27.58 | $27.60 | $27.58 | $27.60 | $27.50 | 2,664 |
2024-03-08 | $27.79 | $27.79 | $27.64 | $27.64 | $27.54 | 3,039 |
2024-03-07 | $27.46 | $27.46 | $27.46 | $27.46 | $27.36 | 91 |
2024-03-06 | $27.24 | $27.35 | $27.24 | $27.26 | $27.16 | 433 |
2024-03-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.82 | 275 |
2024-03-04 | $27.08 | $27.08 | $27.00 | $27.02 | $26.92 | 1,808 |
2024-03-01 | $26.90 | $27.13 | $26.90 | $27.13 | $27.13 | 582 |
2024-02-29 | $26.88 | $26.88 | $26.70 | $26.77 | $26.77 | 3,569 |
2024-02-28 | $26.49 | $26.73 | $26.49 | $26.65 | $26.65 | 2,085 |
2024-02-27 | $26.89 | $26.90 | $26.88 | $26.90 | $26.90 | 493 |
2024-02-26 | $27.06 | $27.06 | $26.88 | $26.93 | $26.93 | 2,032 |
2024-02-23 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 7,292 |
2024-02-22 | $27.07 | $27.11 | $27.00 | $27.11 | $27.11 | 1,771 |
2024-02-21 | $26.90 | $26.92 | $26.86 | $26.92 | $26.92 | 632 |
2024-02-20 | $27.07 | $27.07 | $26.86 | $26.88 | $26.88 | 4,832 |
2024-02-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 55 |
2024-02-15 | $26.93 | $27.02 | $26.93 | $27.00 | $27.00 | 4,055 |
2024-02-14 | $26.52 | $26.55 | $26.41 | $26.55 | $26.55 | 1,836 |
2024-02-13 | $26.48 | $26.48 | $26.27 | $26.38 | $26.38 | 1,165 |
2024-02-12 | $27.05 | $27.11 | $27.04 | $27.11 | $27.11 | 949 |
2024-02-09 | $26.82 | $26.98 | $26.82 | $26.98 | $26.98 | 413 |
2024-02-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 80 |
2024-02-07 | $27.23 | $27.23 | $27.12 | $27.15 | $27.15 | 994 |
2024-02-06 | $26.92 | $27.16 | $26.88 | $27.16 | $27.16 | 6,372 |
2024-02-05 | $27.17 | $27.17 | $26.96 | $27.00 | $27.00 | 2,107 |
2024-02-02 | $27.17 | $27.27 | $27.10 | $27.27 | $27.27 | 4,607 |
2024-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 145 |
2024-01-31 | $27.63 | $27.75 | $27.42 | $27.42 | $27.42 | 2,431 |
2024-01-30 | $27.37 | $27.43 | $27.37 | $27.43 | $27.43 | 382 |
2024-01-29 | $27.31 | $27.55 | $27.31 | $27.55 | $27.55 | 2,194 |
2024-01-26 | $27.32 | $27.36 | $27.29 | $27.29 | $27.29 | 508 |
2024-01-25 | $27.27 | $27.28 | $27.17 | $27.22 | $27.22 | 1,508 |
2024-01-24 | $27.39 | $27.41 | $27.28 | $27.28 | $27.28 | 937 |
2024-01-23 | $27.13 | $27.13 | $27.07 | $27.12 | $27.12 | 513 |
2024-01-22 | $27.29 | $27.40 | $27.29 | $27.34 | $27.34 | 2,991 |
2024-01-19 | $26.99 | $27.20 | $26.99 | $27.15 | $27.15 | 2,978 |
2024-01-18 | $26.99 | $27.01 | $26.99 | $27.01 | $27.01 | 248 |
2024-01-17 | $26.86 | $26.98 | $26.83 | $26.95 | $26.95 | 3,839 |
2024-01-16 | $27.54 | $27.54 | $27.49 | $27.52 | $27.52 | 1,719 |
2024-01-12 | $28.21 | $28.21 | $28.17 | $28.17 | $28.17 | 829 |
2024-01-11 | $28.04 | $28.06 | $27.87 | $28.06 | $28.06 | 1,758 |
2024-01-10 | $28.02 | $28.05 | $27.99 | $28.05 | $28.05 | 750 |
2024-01-09 | $27.95 | $27.95 | $27.82 | $27.84 | $27.84 | 3,204 |
2024-01-08 | $28.13 | $28.18 | $28.11 | $28.18 | $28.18 | 767 |
2024-01-05 | $28.13 | $28.13 | $27.85 | $27.91 | $27.91 | 1,879 |
2024-01-04 | $27.85 | $27.87 | $27.70 | $27.72 | $27.72 | 3,738 |
2024-01-03 | $28.01 | $28.01 | $27.87 | $27.92 | $27.92 | 4,265 |
2024-01-02 | $28.40 | $28.41 | $28.23 | $28.23 | $28.23 | 3,017 |
2023-12-29 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1,199 |
2023-12-28 | $28.69 | $28.81 | $28.69 | $28.69 | $28.69 | 3,293 |
2023-12-27 | $28.46 | $28.69 | $28.46 | $28.69 | $28.69 | 26,949 |
2023-12-26 | $28.27 | $28.45 | $28.27 | $28.41 | $28.41 | 1,679 |
2023-12-22 | $28.39 | $28.39 | $28.36 | $28.37 | $28.37 | 1,198 |
2023-12-21 | $28.13 | $28.27 | $28.13 | $28.27 | $28.27 | 338 |
2023-12-20 | $28.14 | $28.16 | $27.86 | $27.86 | $27.86 | 3,919 |
2023-12-19 | $28.25 | $28.27 | $28.22 | $28.27 | $28.08 | 872 |
2023-12-18 | $28.08 | $28.08 | $28.04 | $28.04 | $27.85 | 692 |
2023-12-15 | $28.38 | $28.38 | $28.12 | $28.12 | $27.93 | 1,672 |
2023-12-14 | $28.47 | $28.60 | $28.47 | $28.53 | $28.34 | 9,088 |
2023-12-13 | $27.08 | $27.75 | $27.05 | $27.73 | $27.54 | 7,394 |
2023-12-12 | $27.05 | $27.18 | $26.97 | $27.18 | $27.00 | 3,124 |
2023-12-11 | $27.03 | $27.09 | $27.03 | $27.09 | $26.90 | 717 |
2023-12-08 | $26.97 | $27.05 | $26.89 | $27.05 | $27.05 | 6,853 |
2023-12-07 | $27.05 | $27.24 | $27.05 | $27.21 | $27.21 | 2,054 |
2023-12-06 | $27.12 | $27.12 | $27.01 | $27.01 | $27.01 | 1,494 |
2023-12-05 | $26.74 | $26.81 | $26.74 | $26.81 | $26.81 | 1,248 |
2023-12-04 | $26.77 | $26.81 | $26.74 | $26.81 | $26.81 | 608 |
2023-12-01 | $26.51 | $26.86 | $26.51 | $26.86 | $26.86 | 1,287 |
2023-11-30 | $26.45 | $26.47 | $26.45 | $26.45 | $26.45 | 748 |
2023-11-29 | $26.56 | $26.67 | $26.56 | $26.59 | $26.59 | 1,802 |
2023-11-28 | $26.20 | $26.49 | $26.20 | $26.47 | $26.47 | 6,699 |
2023-11-27 | $26.36 | $26.46 | $26.32 | $26.43 | $26.43 | 18,193 |
2023-11-24 | $26.32 | $26.49 | $26.32 | $26.49 | $26.49 | 513 |
2023-11-22 | $26.26 | $26.32 | $26.25 | $26.32 | $26.32 | 943 |
2023-11-21 | $26.32 | $26.32 | $26.16 | $26.20 | $26.20 | 977 |
2023-11-20 | $26.29 | $26.49 | $26.29 | $26.49 | $26.49 | 1,740 |
2023-11-17 | $26.19 | $26.29 | $26.19 | $26.29 | $26.29 | 6,325 |
2023-11-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 390 |
2023-11-15 | $26.33 | $26.33 | $26.17 | $26.20 | $26.20 | 955 |
2023-11-14 | $25.70 | $26.17 | $25.70 | $26.17 | $26.17 | 5,443 |
2023-11-13 | $25.03 | $25.06 | $25.03 | $25.06 | $25.06 | 2,780 |
2023-11-10 | $24.90 | $25.11 | $24.90 | $25.11 | $25.11 | 3,234 |
2023-11-09 | $25.26 | $25.26 | $25.00 | $25.00 | $25.00 | 36,993 |
2023-11-08 | $25.13 | $25.13 | $25.05 | $25.12 | $25.12 | 2,589 |
2023-11-07 | $25.24 | $25.24 | $25.19 | $25.23 | $25.23 | 2,580 |
2023-11-06 | $25.47 | $25.47 | $25.30 | $25.38 | $25.38 | 10,264 |
2023-11-03 | $25.73 | $25.83 | $25.73 | $25.78 | $25.78 | 1,378 |
2023-11-02 | $25.03 | $25.16 | $24.95 | $25.16 | $25.16 | 1,947 |
2023-11-01 | $24.17 | $24.31 | $24.10 | $24.31 | $24.31 | 2,379 |
2023-10-31 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 1,008 |
2023-10-30 | $23.79 | $23.83 | $23.75 | $23.83 | $23.83 | 1,770 |
2023-10-27 | $23.72 | $23.72 | $23.49 | $23.54 | $23.54 | 2,650 |
2023-10-26 | $23.49 | $23.57 | $23.44 | $23.47 | $23.47 | 4,972 |
2023-10-25 | $23.68 | $23.68 | $23.60 | $23.60 | $23.60 | 1,642 |
2023-10-24 | $23.92 | $24.00 | $23.90 | $23.95 | $23.95 | 851 |
2023-10-23 | $23.63 | $23.87 | $23.63 | $23.81 | $23.81 | 784 |
2023-10-20 | $23.88 | $23.96 | $23.71 | $23.83 | $23.83 | 13,020 |
2023-10-19 | $24.03 | $24.09 | $23.96 | $23.96 | $23.96 | 7,549 |
2023-10-18 | $24.46 | $24.47 | $24.22 | $24.27 | $24.27 | 3,470 |
2023-10-17 | $24.78 | $24.78 | $24.66 | $24.77 | $24.77 | 1,623 |
2023-10-16 | $24.60 | $24.71 | $24.60 | $24.71 | $24.71 | 1,248 |
2023-10-13 | $24.74 | $24.74 | $24.57 | $24.58 | $24.58 | 786 |
2023-10-12 | $25.22 | $25.22 | $24.94 | $24.96 | $24.96 | 7,048 |
2023-10-11 | $25.20 | $25.26 | $25.20 | $25.25 | $25.25 | 596 |
2023-10-10 | $25.05 | $25.17 | $25.05 | $25.16 | $25.16 | 1,749 |
2023-10-09 | $24.70 | $24.81 | $24.65 | $24.81 | $24.81 | 2,001 |
2023-10-06 | $24.54 | $24.90 | $24.50 | $24.87 | $24.87 | 3,624 |
2023-10-05 | $24.56 | $24.69 | $24.56 | $24.69 | $24.69 | 569 |
2023-10-04 | $24.17 | $24.29 | $24.17 | $24.29 | $24.29 | 1,207 |
2023-10-03 | $24.45 | $24.45 | $24.23 | $24.31 | $24.31 | 4,757 |
2023-10-02 | $24.94 | $24.94 | $24.70 | $24.70 | $24.70 | 1,324 |
2023-09-29 | $25.22 | $25.22 | $25.02 | $25.05 | $25.05 | 2,052 |
2023-09-28 | $24.76 | $24.90 | $24.76 | $24.86 | $24.86 | 1,905 |
2023-09-27 | $24.86 | $24.86 | $24.74 | $24.80 | $24.80 | 930 |
2023-09-26 | $25.12 | $25.12 | $24.88 | $24.94 | $24.94 | 4,211 |
2023-09-25 | $25.60 | $25.65 | $25.60 | $25.65 | $25.39 | 3,345 |
2023-09-22 | $25.85 | $25.85 | $25.74 | $25.74 | $25.48 | 315 |
2023-09-21 | $25.93 | $25.93 | $25.76 | $25.76 | $25.50 | 468 |
2023-09-20 | $26.29 | $26.40 | $26.18 | $26.18 | $25.91 | 1,078 |
2023-09-19 | $26.19 | $26.19 | $26.19 | $26.19 | $25.92 | 58 |
2023-09-18 | $26.00 | $26.08 | $26.00 | $26.08 | $25.81 | 232 |
2023-09-15 | $26.26 | $26.26 | $26.24 | $26.24 | $25.98 | 694 |
2023-09-14 | $26.29 | $26.54 | $26.29 | $26.54 | $26.27 | 2,167 |
2023-09-13 | $26.01 | $26.05 | $25.96 | $25.96 | $25.70 | 392 |
2023-09-12 | $26.13 | $26.18 | $26.12 | $26.12 | $25.86 | 1,931 |
2023-09-11 | $26.20 | $26.28 | $26.17 | $26.26 | $25.99 | 3,513 |
2023-09-08 | $26.22 | $26.22 | $26.21 | $26.21 | $26.21 | 369 |
2023-09-07 | $26.28 | $26.36 | $26.28 | $26.35 | $26.35 | 389 |
2023-09-06 | $26.42 | $26.42 | $26.33 | $26.33 | $26.33 | 630 |
2023-09-05 | $26.48 | $26.48 | $26.32 | $26.37 | $26.37 | 2,532 |
2023-09-01 | $26.67 | $26.67 | $26.37 | $26.46 | $26.46 | 804 |
2023-08-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 104 |
2023-08-30 | $26.53 | $26.53 | $26.48 | $26.48 | $26.48 | 1,561 |
2023-08-29 | $26.03 | $26.47 | $26.03 | $26.47 | $26.47 | 3,733 |
2023-08-28 | $26.08 | $26.08 | $26.06 | $26.06 | $26.06 | 442 |
2023-08-25 | $25.83 | $25.91 | $25.81 | $25.91 | $25.91 | 2,114 |
2023-08-24 | $25.84 | $25.84 | $25.73 | $25.73 | $25.73 | 648 |
2023-08-23 | $26.00 | $26.03 | $26.00 | $26.01 | $26.01 | 862 |
2023-08-22 | $25.55 | $25.56 | $25.55 | $25.55 | $25.55 | 353 |
2023-08-21 | $25.50 | $25.50 | $25.42 | $25.46 | $25.46 | 2,017 |
2023-08-18 | $25.58 | $25.65 | $25.56 | $25.62 | $25.62 | 3,496 |
2023-08-17 | $25.88 | $25.88 | $25.64 | $25.67 | $25.67 | 1,109 |
2023-08-16 | $25.81 | $25.81 | $25.71 | $25.71 | $25.71 | 176 |
2023-08-15 | $25.87 | $25.87 | $25.84 | $25.84 | $25.84 | 2,647 |
2023-08-14 | $26.09 | $26.21 | $26.09 | $26.20 | $26.20 | 1,681 |
2023-08-11 | $26.51 | $26.51 | $26.45 | $26.46 | $26.46 | 1,445 |
2023-08-10 | $26.87 | $26.87 | $26.70 | $26.70 | $26.70 | 1,460 |
2023-08-09 | $26.63 | $26.63 | $26.60 | $26.60 | $26.60 | 424 |
2023-08-08 | $26.53 | $26.62 | $26.53 | $26.62 | $26.62 | 1,831 |
2023-08-07 | $26.78 | $26.87 | $26.75 | $26.83 | $26.83 | 2,494 |
2023-08-04 | $26.71 | $26.86 | $26.61 | $26.61 | $26.61 | 2,630 |
2023-08-03 | $26.54 | $26.71 | $26.54 | $26.63 | $26.63 | 2,387 |
2023-08-02 | $26.61 | $26.64 | $26.53 | $26.57 | $26.57 | 6,238 |
2023-08-01 | $27.04 | $27.06 | $27.03 | $27.03 | $27.03 | 964 |
2023-07-31 | $27.36 | $27.50 | $27.36 | $27.45 | $27.45 | 1,526 |
2023-07-28 | $27.53 | $27.56 | $27.48 | $27.48 | $27.48 | 6,642 |
2023-07-27 | $27.67 | $27.74 | $27.53 | $27.55 | $27.55 | 6,336 |
2023-07-26 | $27.54 | $27.64 | $27.54 | $27.63 | $27.63 | 1,089 |
2023-07-25 | $27.38 | $27.39 | $27.36 | $27.38 | $27.38 | 1,531 |
2023-07-24 | $27.41 | $27.42 | $27.39 | $27.42 | $27.42 | 679 |
2023-07-21 | $27.45 | $27.45 | $27.38 | $27.38 | $27.38 | 2,632 |
2023-07-20 | $27.44 | $27.47 | $27.44 | $27.46 | $27.46 | 1,315 |
2023-07-19 | $27.64 | $27.64 | $27.48 | $27.54 | $27.54 | 3,671 |
2023-07-18 | $27.23 | $27.25 | $27.17 | $27.22 | $27.22 | 4,487 |
2023-07-17 | $27.16 | $27.24 | $27.16 | $27.20 | $27.20 | 1,723 |
2023-07-14 | $27.42 | $27.42 | $27.23 | $27.26 | $27.26 | 4,400 |
2023-07-13 | $27.44 | $27.60 | $27.44 | $27.51 | $27.51 | 8,640 |
2023-07-12 | $26.98 | $27.09 | $26.98 | $27.05 | $27.05 | 889 |
2023-07-11 | $26.38 | $26.52 | $26.38 | $26.51 | $26.51 | 2,413 |
2023-07-10 | $26.01 | $26.14 | $26.01 | $26.10 | $26.10 | 5,272 |
2023-07-07 | $25.95 | $26.17 | $25.95 | $26.14 | $26.14 | 3,355 |
2023-07-06 | $26.09 | $26.09 | $25.88 | $26.00 | $26.00 | 6,550 |
2023-07-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 935 |
2023-07-03 | $26.31 | $26.38 | $26.31 | $26.38 | $26.38 | 2,916 |
2023-06-30 | $26.09 | $26.16 | $26.08 | $26.12 | $26.12 | 5,135 |
2023-06-29 | $25.83 | $25.88 | $25.83 | $25.86 | $25.86 | 1,073 |
2023-06-28 | $26.01 | $26.10 | $26.00 | $26.08 | $26.08 | 4,648 |
2023-06-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 281 |
2023-06-26 | $25.70 | $25.81 | $25.69 | $25.79 | $25.79 | 6,686 |
2023-06-23 | $25.70 | $25.70 | $25.65 | $25.65 | $25.65 | 1,496 |
2023-06-22 | $26.30 | $26.30 | $26.23 | $26.25 | $26.25 | 8,531 |
2023-06-21 | $26.46 | $26.59 | $26.46 | $26.59 | $26.59 | 983 |
2023-06-20 | $26.67 | $26.67 | $26.55 | $26.60 | $26.60 | 5,398 |
2023-06-16 | $27.07 | $27.12 | $26.96 | $26.96 | $26.96 | 2,134 |
2023-06-15 | $26.89 | $26.97 | $26.86 | $26.97 | $26.97 | 8,435 |
2023-06-14 | $26.86 | $26.89 | $26.70 | $26.76 | $26.76 | 2,688 |
2023-06-13 | $26.78 | $26.78 | $26.63 | $26.69 | $26.69 | 3,452 |
2023-06-12 | $26.77 | $26.77 | $26.64 | $26.73 | $26.73 | 9,537 |
2023-06-09 | $26.76 | $26.84 | $26.76 | $26.82 | $26.82 | 2,441 |
2023-06-08 | $26.61 | $26.71 | $26.57 | $26.69 | $26.69 | 20,989 |
2023-06-07 | $26.85 | $26.85 | $26.73 | $26.73 | $26.73 | 18,268 |
2023-06-06 | $26.86 | $27.08 | $26.86 | $27.08 | $26.84 | 1,680 |
2023-06-05 | $26.85 | $26.86 | $26.83 | $26.83 | $26.83 | 4,606 |
2023-06-02 | $26.81 | $26.96 | $26.81 | $26.86 | $26.86 | 3,417 |
2023-06-01 | $26.15 | $26.32 | $26.15 | $26.32 | $26.32 | 36,257 |
2023-05-31 | $25.96 | $26.09 | $25.91 | $26.09 | $26.09 | 3,392 |
2023-05-30 | $26.26 | $26.29 | $26.10 | $26.20 | $26.20 | 11,763 |
2023-05-26 | $26.17 | $26.37 | $26.17 | $26.28 | $26.28 | 4,030 |
2023-05-25 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 292 |
2023-05-24 | $26.59 | $26.59 | $26.44 | $26.47 | $26.47 | 2,435 |
2023-05-23 | $26.87 | $26.98 | $26.81 | $26.83 | $26.83 | 3,527 |
2023-05-22 | $26.90 | $26.95 | $26.89 | $26.95 | $26.95 | 3,217 |
2023-05-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 28 |
2023-05-18 | $26.80 | $26.80 | $26.64 | $26.79 | $26.79 | 2,223 |
2023-05-17 | $27.03 | $27.20 | $27.00 | $27.17 | $27.17 | 4,868 |
2023-05-16 | $27.38 | $27.38 | $27.24 | $27.24 | $27.24 | 1,294 |
2023-05-15 | $27.50 | $27.56 | $27.50 | $27.56 | $27.56 | 1,257 |
2023-05-12 | $27.23 | $27.29 | $27.08 | $27.13 | $27.13 | 3,124 |
2023-05-11 | $27.30 | $27.47 | $27.24 | $27.42 | $27.42 | 8,632 |
2023-05-10 | $27.50 | $27.52 | $27.50 | $27.52 | $27.52 | 2,018 |
2023-05-09 | $27.44 | $27.46 | $27.39 | $27.45 | $27.45 | 4,793 |
2023-05-08 | $27.83 | $27.92 | $27.83 | $27.85 | $27.85 | 12,250 |
2023-05-05 | $27.76 | $27.95 | $27.76 | $27.95 | $27.95 | 2,444 |
2023-05-04 | $27.47 | $27.56 | $27.47 | $27.55 | $27.55 | 2,085 |
2023-05-03 | $27.27 | $27.33 | $27.27 | $27.32 | $27.32 | 1,742 |
2023-05-02 | $27.31 | $27.32 | $27.21 | $27.25 | $27.25 | 22,645 |
2023-05-01 | $27.84 | $27.94 | $27.77 | $27.79 | $27.79 | 43,482 |
2023-04-28 | $27.69 | $27.85 | $27.67 | $27.83 | $27.83 | 4,142 |
2023-04-27 | $27.47 | $27.67 | $27.45 | $27.67 | $27.67 | 5,958 |
2023-04-26 | $27.57 | $27.57 | $27.36 | $27.36 | $27.36 | 913 |
2023-04-25 | $27.31 | $27.32 | $27.20 | $27.22 | $27.22 | 1,300 |
2023-04-24 | $27.45 | $27.47 | $27.40 | $27.47 | $27.47 | 1,446 |
2023-04-21 | $27.25 | $27.45 | $27.23 | $27.44 | $27.44 | 7,539 |
2023-04-20 | $27.42 | $27.47 | $27.35 | $27.35 | $27.35 | 819 |
2023-04-19 | $27.27 | $27.32 | $27.27 | $27.32 | $27.32 | 7,626 |
2023-04-18 | $27.56 | $27.56 | $27.47 | $27.55 | $27.55 | 9,242 |
2023-04-17 | $27.48 | $27.56 | $27.40 | $27.56 | $27.56 | 13,176 |
2023-04-14 | $27.48 | $27.50 | $27.38 | $27.47 | $27.47 | 1,780 |
2023-04-13 | $27.57 | $27.58 | $27.39 | $27.57 | $27.57 | 3,346 |
2023-04-12 | $27.39 | $27.42 | $27.28 | $27.29 | $27.29 | 48,142 |
2023-04-11 | $27.15 | $27.21 | $27.14 | $27.19 | $27.19 | 2,164 |
2023-04-10 | $27.01 | $27.05 | $27.00 | $27.05 | $27.05 | 2,072 |
2023-04-06 | $27.19 | $27.28 | $27.16 | $27.24 | $27.24 | 792 |
2023-04-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 210 |
2023-04-04 | $27.44 | $27.44 | $27.28 | $27.32 | $27.32 | 10,441 |
2023-04-03 | $27.13 | $27.27 | $27.13 | $27.25 | $27.25 | 3,987 |
2023-03-31 | $26.91 | $26.91 | $26.82 | $26.90 | $26.90 | 1,830 |
2023-03-30 | $26.74 | $26.77 | $26.70 | $26.77 | $26.77 | 5,896 |
2023-03-29 | $26.40 | $26.44 | $26.40 | $26.42 | $26.42 | 1,718 |
2023-03-28 | $26.13 | $26.29 | $26.13 | $26.23 | $26.23 | 2,300 |
2023-03-27 | $26.30 | $26.37 | $26.30 | $26.36 | $26.36 | 1,133 |
2023-03-24 | $26.11 | $26.23 | $26.11 | $26.23 | $26.23 | 1,331 |
2023-03-23 | $26.35 | $26.62 | $26.23 | $26.29 | $26.29 | 3,561 |
2023-03-22 | $26.42 | $26.48 | $26.27 | $26.27 | $26.27 | 2,682 |
2023-03-21 | $26.62 | $26.69 | $26.55 | $26.63 | $26.63 | 2,835 |
2023-03-20 | $26.50 | $26.70 | $26.50 | $26.70 | $26.70 | 235 |
2023-03-17 | $26.60 | $26.60 | $26.35 | $26.36 | $26.36 | 4,127 |
2023-03-16 | $26.47 | $26.79 | $26.47 | $26.78 | $26.78 | 5,559 |
2023-03-15 | $26.63 | $26.73 | $26.58 | $26.73 | $26.73 | 1,589 |
2023-03-14 | $27.13 | $27.18 | $27.03 | $27.13 | $27.13 | 15,895 |
2023-03-13 | $26.53 | $26.79 | $26.53 | $26.79 | $26.79 | 854 |
2023-03-10 | $26.87 | $26.87 | $26.61 | $26.67 | $26.67 | 3,770 |
2023-03-09 | $27.15 | $27.15 | $26.94 | $26.94 | $26.94 | 1,467 |
2023-03-08 | $27.27 | $27.39 | $27.27 | $27.31 | $27.31 | 3,368 |
2023-03-07 | $27.74 | $27.74 | $27.30 | $27.33 | $27.33 | 6,751 |
2023-03-06 | $27.83 | $27.91 | $27.78 | $27.90 | $27.90 | 4,488 |
2023-03-03 | $27.67 | $27.77 | $27.67 | $27.77 | $27.77 | 3,623 |
2023-03-02 | $27.45 | $27.52 | $27.41 | $27.51 | $27.51 | 2,562 |
2023-03-01 | $27.59 | $27.63 | $27.50 | $27.58 | $27.58 | 1,380 |
2023-02-28 | $27.85 | $27.90 | $27.71 | $27.83 | $27.83 | 7,641 |
2023-02-27 | $27.75 | $27.90 | $27.75 | $27.85 | $27.85 | 2,974 |
2023-02-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 128 |
2023-02-23 | $28.01 | $28.01 | $27.72 | $27.90 | $27.90 | 11,700 |
2023-02-22 | $28.00 | $28.00 | $27.73 | $27.77 | $27.77 | 79,216 |
2023-02-21 | $28.17 | $28.17 | $28.01 | $28.03 | $28.03 | 1,916 |
2023-02-17 | $28.37 | $28.46 | $28.37 | $28.46 | $28.46 | 583 |
2023-02-16 | $28.49 | $28.49 | $28.41 | $28.41 | $28.41 | 1,628 |
2023-02-15 | $28.40 | $28.50 | $28.37 | $28.50 | $28.50 | 3,648 |
2023-02-14 | $28.93 | $28.98 | $28.84 | $28.98 | $28.98 | 3,367 |
2023-02-13 | $28.77 | $28.95 | $28.77 | $28.95 | $28.95 | 1,045 |
2023-02-10 | $28.82 | $28.89 | $28.77 | $28.83 | $28.83 | 2,738 |
2023-02-09 | $29.32 | $29.32 | $29.01 | $29.01 | $29.01 | 2,592 |
2023-02-08 | $29.25 | $29.25 | $29.04 | $29.10 | $29.10 | 879 |
2023-02-07 | $29.07 | $29.27 | $28.91 | $29.27 | $29.27 | 6,169 |
2023-02-06 | $29.34 | $29.34 | $29.27 | $29.27 | $29.27 | 408 |
2023-02-03 | $29.78 | $29.93 | $29.66 | $29.70 | $29.70 | 22,178 |
2023-02-02 | $30.19 | $30.31 | $30.03 | $30.16 | $30.16 | 4,854 |
2023-02-01 | $29.42 | $29.81 | $29.33 | $29.66 | $29.66 | 61,944 |
2023-01-31 | $29.30 | $29.38 | $29.13 | $29.38 | $29.38 | 2,708 |
2023-01-30 | $29.53 | $29.60 | $29.48 | $29.50 | $29.50 | 3,752 |
2023-01-27 | $29.57 | $29.78 | $29.57 | $29.68 | $29.68 | 11,844 |
2023-01-26 | $29.51 | $29.54 | $29.35 | $29.54 | $29.54 | 2,809 |
2023-01-25 | $29.33 | $29.52 | $29.33 | $29.52 | $29.52 | 885 |
2023-01-24 | $29.22 | $29.40 | $29.22 | $29.40 | $29.40 | 530 |
2023-01-23 | $29.21 | $29.33 | $29.21 | $29.31 | $29.31 | 2,556 |
2023-01-20 | $28.84 | $29.17 | $28.84 | $29.11 | $29.11 | 4,178 |
2023-01-19 | $28.85 | $28.90 | $28.85 | $28.86 | $28.86 | 2,288 |
2023-01-18 | $29.37 | $29.37 | $28.96 | $28.96 | $28.96 | 2,260 |
2023-01-17 | $29.06 | $29.22 | $29.06 | $29.22 | $29.22 | 2,742 |
2023-01-13 | $28.76 | $28.93 | $28.76 | $28.93 | $28.93 | 1,926 |
2023-01-12 | $28.72 | $28.93 | $28.72 | $28.90 | $28.90 | 2,135 |
2023-01-11 | $28.24 | $28.50 | $28.24 | $28.50 | $28.50 | 10,533 |
2023-01-10 | $28.00 | $28.04 | $27.99 | $28.04 | $28.04 | 2,870 |
2023-01-09 | $28.04 | $28.22 | $28.04 | $28.06 | $28.06 | 2,837 |
2023-01-06 | $27.44 | $27.90 | $27.44 | $27.88 | $27.88 | 1,118 |
2023-01-05 | $27.56 | $27.65 | $27.50 | $27.56 | $27.56 | 4,275 |
2023-01-04 | $27.93 | $28.01 | $27.85 | $27.98 | $27.98 | 6,729 |
2023-01-03 | $27.86 | $27.86 | $27.48 | $27.62 | $27.62 | 5,408 |
2022-12-30 | $27.30 | $27.40 | $27.30 | $27.37 | $27.37 | 9,109 |
2022-12-29 | $27.20 | $27.52 | $27.20 | $27.51 | $27.51 | 14,872 |
2022-12-28 | $27.27 | $27.27 | $26.95 | $26.95 | $26.95 | 4,382 |
2022-12-27 | $27.05 | $27.29 | $27.05 | $27.20 | $27.20 | 3,254 |
2022-12-23 | $27.06 | $27.14 | $27.06 | $27.10 | $27.10 | 1,681 |
2022-12-22 | $27.02 | $27.10 | $26.92 | $27.10 | $27.10 | 12,706 |
2022-12-21 | $26.97 | $27.24 | $26.97 | $27.14 | $27.14 | 1,267 |
2022-12-20 | $26.79 | $26.89 | $26.72 | $26.72 | $26.72 | 2,758 |
2022-12-19 | $27.31 | $27.31 | $27.13 | $27.16 | $27.16 | 3,691 |
2022-12-16 | $27.35 | $27.40 | $27.18 | $27.40 | $27.40 | 10,892 |
2022-12-15 | $28.00 | $28.00 | $27.53 | $27.66 | $27.66 | 17,605 |
2022-12-14 | $28.42 | $28.43 | $28.12 | $28.24 | $28.24 | 6,157 |
2022-12-13 | $28.36 | $28.36 | $27.99 | $28.07 | $28.07 | 4,716 |
2022-12-12 | $27.48 | $27.48 | $27.31 | $27.45 | $27.45 | 5,323 |
2022-12-09 | $27.69 | $27.74 | $27.54 | $27.54 | $27.54 | 1,281 |
2022-12-08 | $27.36 | $27.55 | $27.32 | $27.55 | $27.55 | 5,410 |
2022-12-07 | $27.32 | $27.36 | $27.29 | $27.29 | $27.29 | 1,967 |
2022-12-06 | $27.38 | $27.39 | $27.25 | $27.25 | $27.25 | 1,272 |
2022-12-05 | $27.66 | $27.66 | $27.37 | $27.43 | $27.43 | 29,801 |
2022-12-02 | $27.47 | $27.73 | $27.45 | $27.60 | $27.60 | 49,094 |
2022-12-01 | $27.72 | $27.72 | $27.47 | $27.63 | $27.63 | 2,178 |
2022-11-30 | $27.16 | $27.52 | $27.03 | $27.52 | $27.52 | 6,759 |
2022-11-29 | $27.28 | $27.29 | $27.21 | $27.29 | $27.29 | 5,119 |
2022-11-28 | $27.33 | $27.33 | $27.06 | $27.06 | $27.06 | 4,158 |
2022-11-25 | $27.27 | $27.47 | $27.27 | $27.47 | $27.47 | 1,330 |
2022-11-23 | $26.91 | $27.16 | $26.91 | $27.10 | $27.10 | 14,469 |
2022-11-22 | $26.98 | $27.04 | $26.92 | $27.04 | $27.04 | 5,098 |
2022-11-21 | $26.83 | $26.92 | $26.79 | $26.88 | $26.88 | 7,901 |
2022-11-18 | $27.15 | $27.15 | $27.09 | $27.10 | $27.10 | 4,106 |
2022-11-17 | $26.91 | $27.14 | $26.91 | $27.09 | $27.09 | 2,323 |
2022-11-16 | $27.14 | $27.14 | $27.07 | $27.12 | $27.12 | 2,841 |
2022-11-15 | $27.42 | $27.49 | $27.20 | $27.38 | $27.38 | 10,934 |
2022-11-14 | $27.37 | $27.41 | $27.15 | $27.24 | $27.24 | 15,048 |
2022-11-11 | $27.44 | $27.72 | $27.44 | $27.67 | $27.67 | 4,906 |
2022-11-10 | $26.46 | $26.96 | $26.46 | $26.96 | $26.96 | 12,255 |
2022-11-09 | $25.47 | $25.54 | $25.36 | $25.38 | $25.38 | 3,394 |
2022-11-08 | $25.72 | $25.72 | $25.59 | $25.64 | $25.64 | 1,154 |
2022-11-07 | $25.47 | $25.47 | $25.28 | $25.41 | $25.41 | 7,050 |
2022-11-04 | $25.11 | $25.35 | $25.06 | $25.35 | $25.35 | 5,264 |
2022-11-03 | $24.45 | $24.63 | $24.43 | $24.54 | $24.54 | 6,249 |
2022-11-02 | $25.25 | $25.25 | $24.89 | $24.89 | $24.89 | 4,298 |
2022-11-01 | $25.52 | $25.52 | $25.30 | $25.31 | $25.31 | 2,732 |
2022-10-31 | $24.91 | $24.91 | $24.88 | $24.89 | $24.89 | 1,301 |
2022-10-28 | $25.04 | $25.26 | $25.04 | $25.26 | $25.26 | 5,957 |
2022-10-27 | $25.34 | $25.42 | $25.18 | $25.18 | $25.18 | 2,058 |
2022-10-26 | $24.89 | $25.21 | $24.89 | $25.09 | $25.09 | 3,684 |
2022-10-25 | $24.44 | $24.66 | $24.44 | $24.66 | $24.66 | 4,044 |
2022-10-24 | $24.07 | $24.09 | $23.89 | $24.00 | $24.00 | 6,713 |
2022-10-21 | $23.72 | $24.26 | $23.69 | $24.26 | $24.26 | 10,754 |
2022-10-20 | $24.38 | $24.38 | $24.09 | $24.13 | $24.13 | 7,666 |
2022-10-19 | $24.14 | $24.18 | $23.93 | $23.98 | $23.98 | 7,021 |
2022-10-18 | $24.64 | $24.64 | $24.33 | $24.49 | $24.49 | 7,854 |
2022-10-17 | $24.36 | $24.64 | $24.36 | $24.50 | $24.50 | 3,859 |
2022-10-14 | $24.18 | $24.18 | $23.89 | $23.91 | $23.91 | 6,601 |
2022-10-13 | $23.57 | $24.28 | $23.56 | $24.20 | $24.20 | 8,871 |
2022-10-12 | $24.03 | $24.11 | $24.03 | $24.04 | $24.04 | 1,284 |
2022-10-11 | $24.21 | $24.37 | $24.18 | $24.18 | $24.18 | 3,787 |
2022-10-10 | $24.38 | $24.39 | $24.25 | $24.38 | $24.38 | 26,771 |
2022-10-07 | $24.66 | $24.66 | $24.43 | $24.53 | $24.53 | 2,135 |
2022-10-06 | $25.26 | $25.26 | $24.99 | $24.99 | $24.99 | 18,779 |
2022-10-05 | $25.28 | $25.35 | $25.12 | $25.35 | $25.35 | 3,097 |
2022-10-04 | $25.63 | $25.81 | $25.63 | $25.80 | $25.80 | 3,712 |
2022-10-03 | $25.04 | $25.27 | $25.04 | $25.22 | $25.22 | 3,865 |
2022-09-30 | $24.83 | $24.99 | $24.80 | $24.83 | $24.83 | 11,451 |
2022-09-29 | $24.30 | $24.50 | $24.15 | $24.47 | $24.47 | 7,468 |
2022-09-28 | $24.15 | $24.86 | $24.15 | $24.80 | $24.80 | 4,179 |
2022-09-27 | $24.72 | $24.78 | $24.32 | $24.42 | $24.42 | 5,031 |
2022-09-26 | $25.25 | $25.26 | $24.90 | $25.04 | $25.04 | 6,922 |
2022-09-23 | $26.18 | $26.18 | $25.86 | $25.96 | $25.69 | 3,931 |
2022-09-22 | $26.91 | $26.91 | $26.63 | $26.78 | $26.49 | 6,582 |
2022-09-21 | $27.29 | $27.42 | $27.03 | $27.03 | $26.74 | 1,994 |
2022-09-20 | $27.41 | $27.46 | $27.32 | $27.35 | $27.06 | 2,156 |
2022-09-19 | $27.87 | $28.07 | $27.87 | $28.07 | $27.77 | 2,541 |
2022-09-16 | $27.79 | $28.07 | $27.79 | $28.06 | $27.76 | 1,458 |
2022-09-15 | $27.92 | $27.94 | $27.76 | $27.77 | $27.47 | 5,280 |
2022-09-14 | $28.10 | $28.18 | $28.01 | $28.12 | $27.82 | 605 |
2022-09-13 | $28.53 | $28.53 | $28.09 | $28.09 | $27.79 | 2,724 |
2022-09-12 | $29.24 | $29.24 | $29.13 | $29.13 | $28.82 | 2,005 |
2022-09-09 | $28.66 | $28.81 | $28.66 | $28.81 | $28.50 | 1,741 |
2022-09-08 | $28.25 | $28.26 | $28.24 | $28.24 | $28.24 | 460 |
2022-09-07 | $28.00 | $28.33 | $28.00 | $28.33 | $28.33 | 1,100 |
2022-09-06 | $28.32 | $28.33 | $28.11 | $28.11 | $28.11 | 3,843 |
2022-09-02 | $28.60 | $28.60 | $28.26 | $28.31 | $28.31 | 2,103 |
2022-09-01 | $28.42 | $28.42 | $28.33 | $28.40 | $28.40 | 472 |
2022-08-31 | $28.96 | $28.96 | $28.87 | $28.87 | $28.87 | 1,663 |
2022-08-30 | $29.07 | $29.11 | $29.02 | $29.02 | $29.02 | 775 |
2022-08-29 | $29.15 | $29.17 | $29.00 | $29.09 | $29.09 | 4,330 |
2022-08-26 | $29.23 | $29.23 | $29.15 | $29.15 | $29.15 | 1,149 |
2022-08-25 | $29.60 | $29.69 | $29.53 | $29.67 | $29.67 | 1,595 |
2022-08-24 | $29.20 | $29.44 | $29.20 | $29.34 | $29.34 | 5,836 |
2022-08-23 | $29.40 | $29.67 | $29.40 | $29.46 | $29.46 | 2,026 |
2022-08-22 | $29.57 | $29.60 | $29.55 | $29.56 | $29.56 | 1,091 |
2022-08-19 | $30.16 | $30.26 | $29.99 | $30.06 | $30.06 | 6,063 |
2022-08-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 44 |
2022-08-17 | $30.60 | $30.69 | $30.60 | $30.69 | $30.69 | 432 |
2022-08-16 | $31.00 | $31.10 | $30.99 | $31.10 | $31.10 | 12,955 |
2022-08-15 | $31.25 | $31.28 | $31.17 | $31.26 | $31.26 | 2,710 |
2022-08-12 | $31.31 | $31.35 | $31.31 | $31.35 | $31.35 | 947 |
2022-08-11 | $31.39 | $31.50 | $31.15 | $31.16 | $31.16 | 6,055 |
2022-08-10 | $31.09 | $31.26 | $31.09 | $31.21 | $31.21 | 3,690 |
2022-08-09 | $30.48 | $30.48 | $30.37 | $30.39 | $30.39 | 2,037 |
2022-08-08 | $30.70 | $30.70 | $30.40 | $30.50 | $30.50 | 4,048 |
2022-08-05 | $30.37 | $30.43 | $30.32 | $30.39 | $30.39 | 1,081 |
2022-08-04 | $30.71 | $30.81 | $30.67 | $30.77 | $30.77 | 3,331 |
2022-08-03 | $30.52 | $30.65 | $30.43 | $30.65 | $30.65 | 6,412 |
2022-08-02 | $30.71 | $30.71 | $30.52 | $30.52 | $30.52 | 377 |
2022-08-01 | $31.02 | $31.13 | $30.95 | $31.06 | $31.06 | 1,976 |
2022-07-29 | $30.92 | $31.09 | $30.92 | $31.09 | $31.09 | 2,642 |
2022-07-28 | $30.32 | $30.64 | $30.32 | $30.63 | $30.63 | 5,031 |
2022-07-27 | $29.92 | $30.16 | $29.82 | $30.16 | $30.16 | 1,381 |
2022-07-26 | $30.00 | $30.00 | $29.83 | $29.86 | $29.86 | 2,305 |
2022-07-25 | $30.11 | $30.11 | $30.03 | $30.10 | $30.10 | 6,507 |
2022-07-22 | $30.09 | $30.09 | $30.00 | $30.08 | $30.08 | 1,383 |
2022-07-21 | $29.43 | $29.60 | $29.43 | $29.60 | $29.60 | 1,722 |
2022-07-20 | $29.30 | $29.47 | $29.30 | $29.42 | $29.42 | 2,211 |
2022-07-19 | $29.54 | $29.54 | $29.51 | $29.51 | $29.51 | 1,031 |
2022-07-18 | $29.17 | $29.17 | $28.94 | $28.94 | $28.94 | 1,857 |
2022-07-15 | $28.77 | $28.82 | $28.74 | $28.81 | $28.81 | 3,060 |
2022-07-14 | $28.35 | $28.51 | $28.24 | $28.48 | $28.48 | 3,704 |
2022-07-13 | $28.66 | $28.98 | $28.66 | $28.94 | $28.94 | 5,079 |
2022-07-12 | $28.95 | $29.05 | $28.81 | $28.90 | $28.90 | 2,044 |
2022-07-11 | $28.91 | $28.97 | $28.87 | $28.87 | $28.87 | 1,993 |
2022-07-08 | $29.24 | $29.24 | $29.16 | $29.23 | $29.23 | 1,737 |
2022-07-07 | $29.12 | $29.38 | $29.12 | $29.29 | $29.29 | 1,749 |
2022-07-06 | $28.98 | $28.98 | $28.94 | $28.96 | $28.96 | 1,369 |
2022-07-05 | $28.44 | $28.76 | $28.40 | $28.72 | $28.72 | 7,541 |
2022-07-01 | $29.05 | $29.28 | $28.97 | $29.28 | $29.28 | 5,941 |
2022-06-30 | $28.99 | $29.28 | $28.82 | $29.21 | $29.21 | 8,864 |
2022-06-29 | $29.61 | $29.61 | $29.46 | $29.54 | $29.54 | 2,036 |
2022-06-28 | $30.25 | $30.25 | $29.82 | $29.82 | $29.82 | 5,657 |
2022-06-27 | $29.74 | $29.81 | $29.74 | $29.80 | $29.80 | 1,460 |
2022-06-24 | $29.52 | $29.97 | $29.51 | $29.97 | $29.97 | 4,458 |
2022-06-23 | $29.30 | $29.37 | $29.20 | $29.33 | $29.33 | 3,752 |
2022-06-22 | $29.07 | $29.42 | $29.07 | $29.33 | $29.33 | 4,263 |
2022-06-21 | $29.44 | $29.44 | $29.33 | $29.39 | $29.39 | 4,156 |
2022-06-17 | $28.97 | $29.08 | $28.70 | $28.91 | $28.91 | 17,329 |
2022-06-16 | $28.81 | $29.08 | $28.76 | $28.83 | $28.83 | 9,691 |
2022-06-15 | $28.91 | $29.42 | $28.91 | $29.33 | $29.33 | 7,676 |
2022-06-14 | $29.23 | $29.23 | $28.87 | $28.96 | $28.96 | 6,030 |
2022-06-13 | $29.69 | $29.69 | $29.28 | $29.38 | $29.38 | 5,352 |
2022-06-10 | $30.48 | $30.48 | $30.30 | $30.31 | $30.31 | 1,909 |
2022-06-09 | $31.38 | $31.38 | $30.90 | $30.97 | $30.97 | 925 |
2022-06-08 | $31.97 | $31.98 | $31.74 | $31.75 | $31.46 | 10,206 |
2022-06-07 | $31.93 | $32.17 | $31.93 | $32.16 | $31.86 | 5,689 |
2022-06-06 | $32.43 | $32.53 | $32.28 | $32.28 | $31.99 | 3,840 |
2022-06-03 | $32.20 | $32.28 | $32.15 | $32.19 | $31.89 | 5,408 |
2022-06-02 | $32.31 | $32.65 | $32.31 | $32.65 | $32.35 | 3,542 |
2022-06-01 | $32.64 | $32.64 | $32.25 | $32.33 | $32.03 | 922 |
2022-05-31 | $32.61 | $32.74 | $32.61 | $32.63 | $32.33 | 1,095 |
2022-05-27 | $32.78 | $32.90 | $32.70 | $32.89 | $32.59 | 12,558 |
2022-05-26 | $32.24 | $32.57 | $32.24 | $32.54 | $32.24 | 3,519 |
2022-05-25 | $32.11 | $32.27 | $32.11 | $32.27 | $31.98 | 1,491 |
2022-05-24 | $32.21 | $32.29 | $32.15 | $32.29 | $32.00 | 1,034 |
2022-05-23 | $32.24 | $32.43 | $32.24 | $32.36 | $32.06 | 938 |
2022-05-20 | $32.13 | $32.13 | $31.86 | $32.04 | $31.75 | 1,427 |
2022-05-19 | $31.91 | $31.91 | $31.87 | $31.87 | $31.58 | 128 |
2022-05-18 | $31.76 | $31.77 | $31.56 | $31.61 | $31.32 | 3,558 |
2022-05-17 | $31.92 | $31.93 | $31.81 | $31.92 | $31.63 | 2,130 |
2022-05-16 | $31.43 | $31.63 | $31.43 | $31.63 | $31.34 | 1,617 |
2022-05-13 | $31.29 | $31.54 | $31.28 | $31.52 | $31.23 | 13,062 |
2022-05-12 | $30.82 | $30.96 | $30.65 | $30.81 | $30.53 | 21,706 |
2022-05-11 | $30.92 | $31.31 | $30.78 | $30.80 | $30.51 | 1,842 |
2022-05-10 | $31.12 | $31.15 | $30.66 | $30.70 | $30.42 | 28,435 |
2022-05-09 | $31.18 | $31.18 | $30.74 | $30.75 | $30.47 | 26,509 |
2022-05-06 | $31.74 | $31.92 | $31.63 | $31.72 | $31.42 | 7,506 |
2022-05-05 | $32.61 | $32.61 | $32.12 | $32.22 | $31.92 | 728 |
2022-05-04 | $32.28 | $32.80 | $32.08 | $32.80 | $32.50 | 17,143 |
2022-05-03 | $32.50 | $32.68 | $32.50 | $32.56 | $32.26 | 2,641 |
2022-05-02 | $32.67 | $32.67 | $32.37 | $32.61 | $32.31 | 10,785 |
2022-04-29 | $33.43 | $33.44 | $33.02 | $33.02 | $32.72 | 3,043 |
2022-04-28 | $33.41 | $33.55 | $33.27 | $33.53 | $33.22 | 6,287 |
2022-04-27 | $33.49 | $33.49 | $33.21 | $33.35 | $33.05 | 1,429 |
2022-04-26 | $33.68 | $33.68 | $33.30 | $33.30 | $32.99 | 1,094 |
2022-04-25 | $33.56 | $33.70 | $33.55 | $33.70 | $33.39 | 1,372 |
2022-04-22 | $34.20 | $34.28 | $33.87 | $33.87 | $33.56 | 2,163 |
2022-04-21 | $34.80 | $34.80 | $34.35 | $34.40 | $34.08 | 2,919 |
2022-04-20 | $34.56 | $34.56 | $34.46 | $34.46 | $34.15 | 1,809 |
2022-04-19 | $34.28 | $34.39 | $34.23 | $34.34 | $34.03 | 4,715 |
2022-04-18 | $34.53 | $34.56 | $34.49 | $34.49 | $34.18 | 577 |
2022-04-14 | $34.59 | $34.71 | $34.59 | $34.65 | $34.33 | 2,035 |
2022-04-13 | $34.47 | $34.62 | $34.47 | $34.62 | $34.30 | 1,789 |
2022-04-12 | $34.70 | $34.71 | $34.48 | $34.48 | $34.16 | 2,845 |
2022-04-11 | $34.93 | $34.94 | $34.83 | $34.83 | $34.51 | 2,567 |
2022-04-08 | $34.85 | $35.07 | $34.83 | $35.00 | $34.67 | 1,948 |
2022-04-07 | $35.03 | $35.12 | $35.03 | $35.12 | $34.80 | 509 |
2022-04-06 | $35.29 | $35.30 | $35.21 | $35.26 | $34.94 | 2,172 |
2022-04-05 | $35.84 | $35.84 | $35.57 | $35.62 | $35.29 | 1,760 |
2022-04-04 | $35.76 | $35.85 | $35.76 | $35.82 | $35.49 | 1,322 |
2022-04-01 | $35.68 | $35.78 | $35.61 | $35.78 | $35.45 | 3,475 |
2022-03-31 | $35.70 | $35.70 | $35.39 | $35.39 | $35.07 | 3,451 |
2022-03-30 | $35.87 | $35.91 | $35.73 | $35.77 | $35.44 | 2,236 |
2022-03-29 | $35.79 | $35.98 | $35.68 | $35.97 | $35.64 | 13,726 |
2022-03-28 | $35.23 | $35.35 | $35.23 | $35.30 | $34.98 | 630 |
2022-03-25 | $35.25 | $35.42 | $35.24 | $35.42 | $35.09 | 1,413 |
2022-03-24 | $35.08 | $35.08 | $35.03 | $35.07 | $34.74 | 1,234 |
2022-03-23 | $35.24 | $35.33 | $35.11 | $35.12 | $34.64 | 1,508 |
2022-03-22 | $35.80 | $35.88 | $35.80 | $35.88 | $35.39 | 2,005 |
2022-03-21 | $35.56 | $35.69 | $35.45 | $35.45 | $34.96 | 1,957 |
2022-03-18 | $35.27 | $35.74 | $35.27 | $35.74 | $35.24 | 1,017 |
2022-03-17 | $35.06 | $35.47 | $35.06 | $35.34 | $34.85 | 9,353 |
2022-03-16 | $34.98 | $35.03 | $34.49 | $35.03 | $34.55 | 4,052 |
2022-03-15 | $34.23 | $34.27 | $34.11 | $34.22 | $33.75 | 2,426 |
2022-03-14 | $34.48 | $34.67 | $34.22 | $34.24 | $33.76 | 4,559 |
2022-03-11 | $34.49 | $34.49 | $34.13 | $34.13 | $33.66 | 1,512 |
2022-03-10 | $34.43 | $34.43 | $34.29 | $34.35 | $33.88 | 4,352 |
2022-03-09 | $34.23 | $34.47 | $34.13 | $34.30 | $33.83 | 6,898 |
2022-03-08 | $33.38 | $33.79 | $33.22 | $33.44 | $32.98 | 5,838 |
2022-03-07 | $33.95 | $33.95 | $33.37 | $33.46 | $33.00 | 2,148 |
2022-03-04 | $34.00 | $34.08 | $34.00 | $34.07 | $33.60 | 922 |
2022-03-03 | $35.07 | $35.07 | $34.59 | $34.64 | $34.16 | 6,792 |
2022-03-02 | $34.84 | $35.00 | $34.82 | $35.00 | $34.52 | 1,374 |
2022-03-01 | $34.97 | $34.99 | $34.63 | $34.65 | $34.17 | 2,105 |
2022-02-28 | $35.26 | $35.40 | $35.14 | $35.27 | $34.79 | 1,071 |
2022-02-25 | $35.19 | $35.41 | $35.15 | $35.41 | $34.93 | 2,459 |
2022-02-24 | $34.09 | $34.79 | $34.09 | $34.77 | $34.29 | 5,940 |
2022-02-23 | $35.43 | $35.43 | $34.99 | $34.99 | $34.51 | 611 |
2022-02-22 | $35.41 | $35.43 | $35.20 | $35.29 | $34.81 | 2,671 |
2022-02-18 | $35.95 | $35.95 | $35.56 | $35.58 | $35.09 | 1,129 |
2022-02-17 | $35.90 | $35.97 | $35.81 | $35.81 | $35.32 | 1,533 |
2022-02-16 | $35.85 | $36.15 | $35.85 | $36.15 | $35.65 | 4,412 |
2022-02-15 | $35.66 | $35.67 | $35.57 | $35.67 | $35.18 | 1,718 |
2022-02-14 | $35.17 | $35.23 | $35.16 | $35.23 | $34.75 | 725 |
2022-02-11 | $35.80 | $35.80 | $35.41 | $35.41 | $34.92 | 565 |
2022-02-10 | $35.70 | $36.26 | $35.70 | $35.89 | $35.39 | 4,163 |
2022-02-09 | $35.85 | $35.99 | $35.85 | $35.99 | $35.49 | 3,786 |
2022-02-08 | $35.33 | $35.49 | $35.33 | $35.42 | $34.93 | 4,222 |
2022-02-07 | $35.55 | $35.62 | $35.46 | $35.56 | $35.07 | 2,246 |
2022-02-04 | $35.72 | $35.74 | $35.59 | $35.74 | $35.25 | 3,992 |
2022-02-03 | $36.16 | $36.18 | $35.96 | $36.00 | $35.51 | 4,909 |
2022-02-02 | $36.13 | $36.16 | $36.04 | $36.16 | $35.66 | 2,599 |
2022-02-01 | $35.66 | $35.92 | $35.66 | $35.92 | $35.42 | 1,376 |
2022-01-31 | $35.45 | $35.94 | $35.45 | $35.92 | $35.43 | 7,457 |
2022-01-28 | $35.08 | $35.42 | $35.08 | $35.42 | $34.94 | 1,375 |
2022-01-27 | $35.61 | $35.61 | $35.28 | $35.28 | $34.79 | 1,830 |
2022-01-26 | $35.88 | $35.88 | $35.37 | $35.49 | $35.00 | 1,585 |
2022-01-25 | $35.25 | $35.58 | $35.14 | $35.46 | $34.97 | 3,845 |
2022-01-24 | $35.34 | $35.61 | $35.00 | $35.61 | $35.12 | 2,353 |
2022-01-21 | $35.92 | $35.92 | $35.67 | $35.70 | $35.21 | 3,196 |
2022-01-20 | $36.10 | $36.10 | $35.71 | $35.71 | $35.21 | 2,063 |
2022-01-19 | $36.20 | $36.23 | $35.97 | $35.98 | $35.48 | 17,378 |
2022-01-18 | $36.11 | $36.11 | $35.96 | $36.00 | $35.50 | 7,688 |
2022-01-14 | $36.55 | $36.56 | $36.49 | $36.56 | $36.06 | 595 |
2022-01-13 | $36.98 | $36.98 | $36.70 | $36.70 | $36.19 | 721 |
2022-01-12 | $36.69 | $36.84 | $36.69 | $36.83 | $36.32 | 1,634 |
2022-01-11 | $36.35 | $36.53 | $36.35 | $36.53 | $36.03 | 2,197 |
2022-01-10 | $36.13 | $36.38 | $36.13 | $36.36 | $35.86 | 1,250 |
2022-01-07 | $36.62 | $36.66 | $36.62 | $36.66 | $36.15 | 419 |
2022-01-06 | $36.73 | $36.79 | $36.70 | $36.71 | $36.21 | 2,425 |
2022-01-05 | $37.37 | $37.37 | $36.98 | $36.98 | $36.47 | 1,422 |
2022-01-04 | $37.32 | $37.32 | $37.25 | $37.30 | $36.78 | 1,979 |
2022-01-03 | $37.19 | $37.26 | $37.17 | $37.25 | $36.74 | 2,590 |
2021-12-31 | $37.26 | $37.29 | $37.20 | $37.26 | $36.74 | 12,563 |
2021-12-30 | $37.28 | $37.28 | $37.25 | $37.25 | $36.73 | 247 |
2021-12-29 | $37.13 | $37.17 | $37.12 | $37.17 | $36.66 | 1,400 |
2021-12-28 | $37.00 | $37.07 | $36.98 | $37.02 | $36.51 | 2,375 |
2021-12-27 | $36.57 | $36.89 | $36.57 | $36.89 | $36.38 | 4,526 |
2021-12-23 | $36.36 | $36.60 | $36.36 | $36.56 | $36.05 | 5,368 |
2021-12-22 | $36.23 | $36.40 | $36.23 | $36.38 | $35.87 | 1,281 |
2021-12-21 | $36.21 | $36.32 | $36.20 | $36.28 | $35.78 | 3,623 |
2021-12-20 | $36.10 | $36.13 | $35.87 | $36.02 | $35.52 | 9,508 |
2021-12-17 | $36.49 | $36.63 | $36.44 | $36.50 | $36.00 | 14,986 |
2021-12-16 | $36.56 | $36.56 | $36.40 | $36.42 | $35.92 | 1,404 |
2021-12-15 | $36.28 | $36.58 | $36.21 | $36.58 | $36.08 | 5,499 |
2021-12-14 | $36.37 | $36.37 | $36.09 | $36.23 | $35.73 | 12,330 |
2021-12-13 | $36.40 | $36.52 | $36.40 | $36.41 | $35.91 | 8,938 |
2021-12-10 | $37.27 | $37.41 | $37.27 | $37.41 | $36.35 | 3,175 |
2021-12-09 | $37.29 | $37.40 | $37.27 | $37.30 | $36.24 | 6,754 |
2021-12-08 | $37.35 | $37.48 | $37.35 | $37.44 | $36.38 | 4,447 |
2021-12-07 | $37.31 | $37.46 | $37.31 | $37.42 | $36.36 | 5,390 |
2021-12-06 | $36.93 | $37.13 | $36.93 | $37.12 | $36.06 | 12,448 |
2021-12-03 | $36.92 | $36.92 | $36.60 | $36.72 | $35.68 | 11,955 |
2021-12-02 | $36.56 | $36.90 | $36.56 | $36.83 | $35.78 | 12,375 |
2021-12-01 | $36.71 | $36.71 | $36.40 | $36.41 | $35.37 | 2,414 |
2021-11-30 | $36.98 | $37.05 | $36.66 | $36.70 | $35.66 | 1,683 |
2021-11-29 | $37.13 | $37.13 | $36.90 | $37.07 | $36.02 | 6,293 |
2021-11-26 | $37.41 | $37.41 | $37.02 | $37.14 | $36.08 | 9,447 |
2021-11-24 | $37.69 | $37.77 | $37.65 | $37.77 | $36.69 | 14,855 |
2021-11-23 | $37.65 | $37.77 | $37.60 | $37.68 | $36.61 | 4,109 |
2021-11-22 | $37.94 | $37.94 | $37.69 | $37.69 | $36.61 | 14,726 |
2021-11-19 | $37.86 | $38.02 | $37.86 | $37.95 | $36.86 | 2,147 |
2021-11-18 | $37.95 | $38.07 | $37.95 | $38.07 | $36.98 | 2,010 |
2021-11-17 | $37.95 | $37.95 | $37.78 | $37.88 | $36.80 | 10,853 |
2021-11-16 | $38.15 | $38.25 | $38.04 | $38.04 | $36.95 | 9,815 |
2021-11-15 | $38.22 | $38.22 | $38.07 | $38.08 | $36.99 | 2,674 |
2021-11-12 | $38.14 | $38.20 | $38.11 | $38.20 | $37.11 | 4,683 |
2021-11-11 | $38.03 | $38.04 | $37.99 | $38.03 | $36.95 | 2,009 |
2021-11-10 | $38.42 | $38.42 | $38.06 | $38.09 | $37.00 | 2,757 |
2021-11-09 | $38.49 | $38.57 | $38.49 | $38.56 | $37.46 | 3,655 |
2021-11-08 | $38.76 | $38.76 | $38.66 | $38.71 | $37.61 | 9,840 |
2021-11-05 | $38.60 | $38.74 | $38.60 | $38.73 | $37.63 | 11,352 |
2021-11-04 | $38.51 | $38.53 | $38.49 | $38.53 | $37.43 | 1,265 |
2021-11-03 | $38.07 | $38.40 | $38.07 | $38.40 | $37.30 | 6,800 |
2021-11-02 | $38.16 | $38.26 | $38.08 | $38.14 | $37.05 | 14,933 |
2021-11-01 | $38.17 | $38.22 | $38.10 | $38.22 | $37.13 | 3,766 |
2021-10-29 | $38.25 | $38.29 | $38.19 | $38.29 | $37.20 | 3,538 |
2021-10-28 | $38.54 | $38.74 | $38.48 | $38.74 | $37.63 | 52,975 |
2021-10-27 | $38.48 | $38.60 | $38.40 | $38.44 | $37.34 | 9,749 |
2021-10-26 | $38.48 | $38.48 | $38.27 | $38.30 | $37.20 | 6,798 |
2021-10-25 | $38.40 | $38.53 | $38.40 | $38.42 | $37.32 | 21,263 |
2021-10-22 | $38.43 | $38.49 | $38.37 | $38.42 | $37.32 | 4,310 |
2021-10-21 | $38.39 | $38.39 | $38.30 | $38.30 | $37.21 | 416 |
2021-10-20 | $38.12 | $38.30 | $38.12 | $38.30 | $37.20 | 6,865 |
2021-10-19 | $38.27 | $38.44 | $38.27 | $38.38 | $37.29 | 4,650 |
2021-10-18 | $38.15 | $38.15 | $38.15 | $38.15 | $37.06 | 168 |
2021-10-15 | $38.02 | $38.16 | $38.02 | $38.16 | $37.07 | 266 |
2021-10-14 | $37.78 | $38.00 | $37.78 | $37.92 | $36.84 | 667 |
2021-10-13 | $37.51 | $37.70 | $37.51 | $37.70 | $36.62 | 503 |
2021-10-12 | $37.02 | $37.23 | $37.02 | $37.16 | $36.10 | 886 |
2021-10-11 | $37.00 | $37.00 | $36.92 | $36.99 | $35.93 | 879 |
2021-10-08 | $37.10 | $37.10 | $36.93 | $36.93 | $35.88 | 644 |
2021-10-07 | $37.14 | $37.14 | $37.14 | $37.14 | $36.08 | 194 |
2021-10-06 | $36.63 | $36.98 | $36.63 | $36.98 | $35.92 | 264 |
2021-10-05 | $36.95 | $37.24 | $36.89 | $37.12 | $36.06 | 3,636 |
2021-10-04 | $37.29 | $37.29 | $37.02 | $37.06 | $36.01 | 1,954 |
2021-10-01 | $37.07 | $37.28 | $36.89 | $37.22 | $36.16 | 6,910 |
2021-09-30 | $37.25 | $37.32 | $37.01 | $37.04 | $35.98 | 3,322 |
2021-09-29 | $37.29 | $37.34 | $37.19 | $37.19 | $36.13 | 4,803 |
2021-09-28 | $37.48 | $37.48 | $37.24 | $37.39 | $36.32 | 6,808 |
2021-09-27 | $38.08 | $38.11 | $38.05 | $38.05 | $36.97 | 1,603 |
2021-09-24 | $37.92 | $38.03 | $37.92 | $38.03 | $36.94 | 875 |
2021-09-23 | $39.09 | $39.13 | $39.04 | $39.04 | $37.47 | 732 |
2021-09-22 | $38.57 | $38.73 | $38.57 | $38.61 | $37.06 | 1,359 |
2021-09-21 | $38.46 | $38.49 | $38.46 | $38.49 | $36.94 | 636 |
2021-09-20 | $38.05 | $38.10 | $37.94 | $38.04 | $36.52 | 7,481 |
2021-09-17 | $38.97 | $38.98 | $38.86 | $38.86 | $37.30 | 921 |
2021-09-16 | $39.08 | $39.25 | $39.08 | $39.23 | $37.65 | 1,372 |
2021-09-15 | $39.30 | $39.43 | $39.22 | $39.43 | $37.85 | 2,462 |
2021-09-14 | $39.61 | $39.64 | $39.36 | $39.36 | $37.78 | 5,449 |
2021-09-13 | $39.44 | $39.50 | $39.39 | $39.46 | $37.87 | 1,855 |
2021-09-10 | $39.49 | $39.49 | $39.21 | $39.21 | $37.63 | 1,725 |
2021-09-09 | $39.68 | $39.70 | $39.54 | $39.54 | $37.95 | 247 |
2021-09-08 | $39.52 | $39.52 | $39.35 | $39.35 | $37.77 | 1,129 |
2021-09-07 | $39.68 | $39.78 | $39.68 | $39.78 | $38.18 | 247 |
2021-09-03 | $39.98 | $40.07 | $39.91 | $40.01 | $38.40 | 6,986 |
2021-09-02 | $39.82 | $39.90 | $39.82 | $39.88 | $38.28 | 1,962 |
2021-09-01 | $39.79 | $39.94 | $39.79 | $39.81 | $38.21 | 2,630 |
2021-08-31 | $39.65 | $39.65 | $39.56 | $39.61 | $38.02 | 568 |
2021-08-30 | $39.73 | $39.76 | $39.68 | $39.76 | $38.16 | 716 |
2021-08-27 | $39.34 | $39.71 | $39.30 | $39.71 | $38.11 | 661 |
2021-08-26 | $39.05 | $39.05 | $39.05 | $39.05 | $37.48 | 166 |
2021-08-25 | $39.20 | $39.20 | $39.16 | $39.16 | $37.58 | 578 |
2021-08-24 | $39.14 | $39.22 | $39.14 | $39.22 | $37.64 | 567 |
2021-08-23 | $39.10 | $39.20 | $39.10 | $39.19 | $37.62 | 741 |
2021-08-20 | $39.09 | $39.25 | $39.04 | $39.25 | $37.68 | 8,249 |
2021-08-19 | $38.90 | $39.08 | $38.88 | $39.03 | $37.46 | 4,535 |
2021-08-18 | $39.43 | $39.43 | $39.27 | $39.27 | $37.69 | 1,386 |
2021-08-17 | $39.07 | $39.15 | $39.04 | $39.15 | $37.58 | 1,349 |
2021-08-16 | $39.56 | $39.64 | $39.53 | $39.64 | $38.04 | 5,490 |
2021-08-13 | $39.60 | $39.70 | $39.60 | $39.64 | $38.05 | 2,304 |
2021-08-12 | $39.39 | $39.48 | $39.39 | $39.48 | $37.89 | 956 |
2021-08-11 | $39.43 | $39.43 | $39.43 | $39.43 | $37.85 | 296 |
2021-08-10 | $39.08 | $39.21 | $39.03 | $39.14 | $37.56 | 4,104 |
2021-08-09 | $39.48 | $39.54 | $39.33 | $39.41 | $37.83 | 677 |
2021-08-06 | $39.57 | $39.57 | $39.42 | $39.51 | $37.93 | 1,012 |
2021-08-05 | $39.72 | $39.80 | $39.71 | $39.74 | $38.15 | 2,467 |
2021-08-04 | $39.53 | $39.62 | $39.43 | $39.43 | $37.85 | 1,698 |
2021-08-03 | $39.39 | $39.45 | $39.28 | $39.41 | $37.83 | 5,032 |
2021-08-02 | $39.46 | $39.46 | $39.25 | $39.25 | $37.67 | 2,033 |
2021-07-30 | $39.29 | $39.29 | $39.14 | $39.21 | $37.64 | 2,260 |
2021-07-29 | $39.33 | $39.37 | $39.25 | $39.29 | $37.71 | 3,949 |
2021-07-28 | $39.19 | $39.40 | $39.17 | $39.29 | $37.71 | 53,094 |
2021-07-27 | $38.95 | $38.96 | $38.84 | $38.96 | $37.39 | 1,266 |
2021-07-26 | $38.81 | $38.91 | $38.79 | $38.91 | $37.35 | 1,970 |
2021-07-23 | $38.89 | $39.00 | $38.89 | $38.97 | $37.41 | 2,797 |
2021-07-22 | $39.07 | $39.07 | $38.90 | $38.90 | $37.34 | 2,522 |
2021-07-21 | $38.80 | $38.91 | $38.78 | $38.86 | $37.30 | 1,863 |
2021-07-20 | $38.50 | $38.57 | $38.50 | $38.52 | $36.97 | 848 |
2021-07-19 | $38.50 | $38.50 | $38.17 | $38.23 | $36.70 | 2,907 |
2021-07-16 | $38.96 | $38.96 | $38.86 | $38.86 | $37.30 | 4,797 |
2021-07-15 | $39.01 | $39.05 | $38.92 | $39.00 | $37.43 | 1,633 |
2021-07-14 | $39.25 | $39.27 | $39.20 | $39.27 | $37.69 | 432 |
2021-07-13 | $39.40 | $39.41 | $39.26 | $39.32 | $37.74 | 1,014 |
2021-07-12 | $39.59 | $39.61 | $39.54 | $39.61 | $38.02 | 602 |
2021-07-09 | $39.22 | $39.44 | $39.19 | $39.39 | $37.80 | 26,176 |
2021-07-08 | $38.77 | $38.82 | $38.71 | $38.76 | $37.20 | 6,176 |
2021-07-07 | $39.05 | $39.05 | $38.87 | $38.98 | $37.42 | 22,478 |
2021-07-06 | $38.97 | $39.00 | $38.97 | $39.00 | $37.43 | 4,422 |
2021-07-02 | $38.63 | $38.71 | $38.61 | $38.71 | $37.15 | 746 |
2021-07-01 | $38.31 | $38.31 | $38.17 | $38.22 | $36.69 | 4,065 |
2021-06-30 | $38.33 | $38.33 | $38.21 | $38.27 | $36.73 | 2,586 |
2021-06-29 | $38.65 | $38.65 | $38.49 | $38.51 | $36.96 | 3,218 |
2021-06-28 | $38.83 | $38.83 | $38.60 | $38.62 | $37.07 | 1,753 |
2021-06-25 | $38.96 | $38.96 | $38.96 | $38.96 | $37.39 | 268 |
2021-06-24 | $38.96 | $38.96 | $38.86 | $38.96 | $37.39 | 1,760 |
2021-06-23 | $38.94 | $38.94 | $38.84 | $38.85 | $37.29 | 1,158 |
2021-06-22 | $38.88 | $39.10 | $38.83 | $39.10 | $37.53 | 2,804 |
2021-06-21 | $38.62 | $38.92 | $38.55 | $38.90 | $37.34 | 26,201 |
2021-06-18 | $38.43 | $38.53 | $38.36 | $38.36 | $36.82 | 2,206 |
2021-06-17 | $38.89 | $38.98 | $38.67 | $38.81 | $37.25 | 4,728 |
2021-06-16 | $39.51 | $39.61 | $39.21 | $39.21 | $37.64 | 2,987 |
2021-06-15 | $39.55 | $39.62 | $39.47 | $39.54 | $37.95 | 107,326 |
2021-06-14 | $39.72 | $39.84 | $39.64 | $39.76 | $38.16 | 4,094 |
2021-06-11 | $39.70 | $39.70 | $39.56 | $39.67 | $38.08 | 3,746 |
2021-06-10 | $39.91 | $39.94 | $39.83 | $39.90 | $38.30 | 3,442 |
2021-06-09 | $40.00 | $40.12 | $40.00 | $40.00 | $38.10 | 4,075 |
2021-06-08 | $39.92 | $39.92 | $39.75 | $39.87 | $37.97 | 3,416 |
2021-06-07 | $39.48 | $39.63 | $39.48 | $39.63 | $37.74 | 2,713 |
2021-06-04 | $39.18 | $39.34 | $39.18 | $39.34 | $37.47 | 1,953 |
2021-06-03 | $39.08 | $39.08 | $38.94 | $38.94 | $37.09 | 1,174 |
2021-06-02 | $39.16 | $39.32 | $39.16 | $39.29 | $37.42 | 1,221 |
2021-06-01 | $38.87 | $38.97 | $38.74 | $38.77 | $36.92 | 2,356 |
2021-05-28 | $38.74 | $38.85 | $38.74 | $38.80 | $36.95 | 2,464 |
2021-05-27 | $38.67 | $38.78 | $38.64 | $38.73 | $36.89 | 1,353 |
2021-05-26 | $38.43 | $38.59 | $38.43 | $38.48 | $36.65 | 1,955 |
2021-05-25 | $38.44 | $38.44 | $38.28 | $38.38 | $36.55 | 2,356 |
2021-05-24 | $38.39 | $38.43 | $38.32 | $38.38 | $36.55 | 3,880 |
2021-05-21 | $38.10 | $38.12 | $37.96 | $38.10 | $36.29 | 5,049 |
2021-05-20 | $38.14 | $38.34 | $38.14 | $38.29 | $36.47 | 2,530 |
2021-05-19 | $37.76 | $37.83 | $37.76 | $37.83 | $36.03 | 1,061 |
2021-05-18 | $37.95 | $38.18 | $37.95 | $37.98 | $36.17 | 1,453 |
2021-05-17 | $37.60 | $37.75 | $37.56 | $37.67 | $35.88 | 2,395 |
2021-05-14 | $37.53 | $37.58 | $37.49 | $37.58 | $35.79 | 4,089 |
2021-05-13 | $37.31 | $37.45 | $37.18 | $37.45 | $35.66 | 3,408 |
2021-05-12 | $37.48 | $37.51 | $37.19 | $37.27 | $35.50 | 5,504 |
2021-05-11 | $37.92 | $38.02 | $37.90 | $38.00 | $36.19 | 2,727 |
2021-05-10 | $38.57 | $38.63 | $38.39 | $38.39 | $36.56 | 1,423 |
2021-05-07 | $38.08 | $38.39 | $38.08 | $38.39 | $36.56 | 6,585 |
2021-05-06 | $37.71 | $37.95 | $37.71 | $37.95 | $36.14 | 2,488 |
2021-05-05 | $37.70 | $37.78 | $37.55 | $37.65 | $35.86 | 2,600 |
2021-05-04 | $37.60 | $37.70 | $37.58 | $37.70 | $35.90 | 3,855 |
2021-05-03 | $37.80 | $37.96 | $37.80 | $37.95 | $36.14 | 1,545 |
2021-04-30 | $37.84 | $37.89 | $37.60 | $37.63 | $35.84 | 5,239 |
2021-04-29 | $37.94 | $38.03 | $37.78 | $37.95 | $36.14 | 4,694 |
2021-04-28 | $37.87 | $37.96 | $37.84 | $37.93 | $36.12 | 2,335 |
2021-04-27 | $37.76 | $37.85 | $37.72 | $37.80 | $36.00 | 4,154 |
2021-04-26 | $37.92 | $38.01 | $37.92 | $37.93 | $36.12 | 7,919 |
2021-04-23 | $37.75 | $37.91 | $37.75 | $37.91 | $36.10 | 1,010 |
2021-04-22 | $37.68 | $37.68 | $37.61 | $37.61 | $35.82 | 807 |
2021-04-21 | $37.50 | $37.69 | $37.45 | $37.64 | $35.85 | 4,582 |
2021-04-20 | $37.63 | $37.70 | $37.62 | $37.62 | $35.83 | 3,610 |
2021-04-19 | $37.84 | $37.90 | $37.83 | $37.90 | $36.09 | 1,005 |
2021-04-16 | $37.97 | $38.03 | $37.91 | $37.98 | $36.17 | 3,415 |
2021-04-15 | $37.70 | $37.77 | $37.66 | $37.77 | $35.97 | 3,163 |
2021-04-14 | $37.56 | $37.67 | $37.47 | $37.54 | $35.75 | 3,416 |
2021-04-13 | $37.19 | $37.33 | $37.17 | $37.33 | $35.55 | 1,988 |
2021-04-12 | $37.06 | $37.07 | $36.92 | $37.05 | $35.29 | 2,551 |
2021-04-09 | $37.15 | $37.17 | $37.05 | $37.14 | $35.37 | 17,084 |
2021-04-08 | $37.11 | $37.20 | $37.11 | $37.20 | $35.43 | 1,620 |
2021-04-07 | $36.88 | $36.99 | $36.87 | $36.99 | $35.23 | 4,040 |
2021-04-06 | $36.64 | $36.72 | $36.63 | $36.65 | $34.91 | 4,358 |
2021-04-05 | $36.64 | $36.89 | $36.64 | $36.83 | $35.07 | 2,943 |
2021-04-01 | $36.33 | $36.56 | $36.30 | $36.47 | $34.74 | 7,111 |
2021-03-31 | $36.25 | $36.30 | $36.19 | $36.22 | $34.49 | 2,908 |
2021-03-30 | $36.38 | $36.51 | $36.32 | $36.43 | $34.69 | 1,632 |
2021-03-29 | $36.27 | $36.44 | $36.22 | $36.33 | $34.60 | 2,978 |
2021-03-26 | $36.28 | $36.53 | $36.28 | $36.53 | $34.79 | 511 |
2021-03-25 | $35.91 | $36.08 | $35.90 | $36.08 | $34.37 | 2,433 |
2021-03-24 | $36.37 | $36.56 | $36.30 | $36.30 | $34.29 | 2,819 |
2021-03-23 | $36.74 | $36.74 | $36.53 | $36.53 | $34.51 | 1,429 |
2021-03-22 | $36.71 | $36.94 | $36.65 | $36.71 | $34.68 | 1,927 |
2021-03-19 | $36.70 | $36.88 | $36.70 | $36.77 | $34.73 | 1,974 |
2021-03-18 | $36.64 | $36.77 | $36.55 | $36.55 | $34.52 | 20,051 |
2021-03-17 | $36.75 | $36.95 | $36.66 | $36.94 | $34.89 | 744 |
2021-03-16 | $36.81 | $36.81 | $36.79 | $36.81 | $34.77 | 723 |
2021-03-15 | $36.30 | $36.40 | $36.25 | $36.40 | $34.39 | 4,382 |
2021-03-12 | $36.02 | $36.29 | $35.98 | $36.29 | $34.28 | 3,887 |
2021-03-11 | $36.24 | $36.24 | $36.24 | $36.24 | $34.23 | 179 |
2021-03-10 | $36.04 | $36.11 | $36.03 | $36.11 | $34.11 | 1,784 |
2021-03-09 | $36.00 | $36.04 | $35.93 | $35.96 | $33.97 | 9,547 |
2021-03-08 | $35.73 | $35.88 | $35.72 | $35.73 | $33.75 | 4,791 |
2021-03-05 | $35.70 | $35.82 | $35.38 | $35.78 | $33.80 | 15,472 |
2021-03-04 | $36.22 | $36.42 | $35.80 | $35.91 | $33.92 | 12,805 |
2021-03-03 | $36.08 | $36.19 | $35.92 | $35.95 | $33.96 | 110,411 |
2021-03-02 | $36.18 | $36.31 | $36.06 | $36.19 | $34.18 | 3,632 |
2021-03-01 | $36.28 | $36.47 | $36.28 | $36.38 | $34.37 | 1,799 |
2021-02-26 | $36.13 | $36.14 | $35.90 | $35.90 | $33.91 | 7,073 |
2021-02-25 | $36.90 | $37.02 | $36.32 | $36.32 | $34.31 | 15,819 |
2021-02-24 | $36.51 | $36.86 | $36.51 | $36.86 | $34.82 | 4,680 |
2021-02-23 | $36.38 | $36.61 | $36.25 | $36.57 | $34.54 | 10,213 |
2021-02-22 | $35.97 | $36.23 | $35.97 | $36.11 | $34.11 | 2,329 |
2021-02-19 | $35.92 | $36.04 | $35.90 | $35.91 | $33.92 | 2,770 |
2021-02-18 | $35.59 | $35.75 | $35.59 | $35.75 | $33.77 | 2,397 |
2021-02-17 | $35.88 | $36.04 | $35.88 | $36.04 | $34.04 | 1,810 |
2021-02-16 | $36.38 | $36.47 | $36.27 | $36.30 | $34.29 | 2,197 |
2021-02-12 | $35.88 | $36.07 | $35.88 | $36.07 | $34.07 | 4,079 |
2021-02-11 | $35.89 | $35.98 | $35.89 | $35.91 | $33.92 | 4,250 |
2021-02-10 | $35.97 | $35.97 | $35.73 | $35.73 | $33.76 | 5,206 |
2021-02-09 | $35.68 | $35.82 | $35.68 | $35.82 | $33.84 | 4,048 |
2021-02-08 | $35.70 | $35.70 | $35.61 | $35.69 | $33.71 | 2,579 |
2021-02-05 | $35.48 | $35.61 | $35.47 | $35.61 | $33.63 | 2,195 |
2021-02-04 | $35.29 | $35.43 | $35.29 | $35.39 | $33.43 | 2,492 |
2021-02-03 | $35.42 | $35.50 | $35.38 | $35.49 | $33.52 | 13,513 |
2021-02-02 | $35.21 | $35.43 | $35.21 | $35.41 | $33.44 | 4,591 |
2021-02-01 | $35.11 | $35.28 | $35.05 | $35.24 | $33.29 | 7,428 |
2021-01-29 | $35.26 | $35.26 | $34.94 | $34.98 | $33.04 | 5,169 |
2021-01-28 | $35.16 | $35.55 | $35.16 | $35.36 | $33.40 | 9,774 |
2021-01-27 | $35.08 | $35.41 | $35.08 | $35.11 | $33.17 | 4,793 |
2021-01-26 | $35.30 | $35.43 | $35.30 | $35.43 | $33.47 | 8,094 |
2021-01-25 | $35.00 | $35.17 | $34.93 | $35.17 | $33.23 | 8,029 |
2021-01-22 | $35.30 | $35.40 | $35.28 | $35.37 | $33.41 | 3,916 |
2021-01-21 | $35.45 | $35.48 | $35.32 | $35.48 | $33.51 | 3,119 |
2021-01-20 | $35.46 | $35.67 | $35.46 | $35.67 | $33.70 | 4,178 |
2021-01-19 | $35.52 | $35.52 | $35.41 | $35.46 | $33.50 | 1,075 |
2021-01-15 | $35.19 | $35.28 | $35.01 | $35.23 | $33.28 | 14,507 |
2021-01-14 | $35.55 | $35.60 | $35.46 | $35.56 | $33.59 | 4,309 |
2021-01-13 | $35.26 | $35.39 | $35.26 | $35.29 | $33.34 | 5,362 |
2021-01-12 | $35.20 | $35.29 | $35.08 | $35.29 | $33.34 | 1,676 |
2021-01-11 | $35.21 | $35.26 | $35.20 | $35.23 | $33.28 | 2,141 |
2021-01-08 | $35.67 | $35.78 | $35.36 | $35.65 | $33.68 | 5,485 |
2021-01-07 | $35.59 | $35.68 | $35.55 | $35.59 | $33.62 | 4,424 |
2021-01-06 | $35.76 | $36.09 | $35.76 | $35.98 | $33.98 | 4,829 |
2021-01-05 | $35.68 | $35.98 | $35.68 | $35.90 | $33.92 | 11,483 |
2021-01-04 | $35.85 | $35.85 | $35.32 | $35.36 | $33.40 | 12,062 |
2020-12-31 | $35.83 | $35.83 | $35.60 | $35.66 | $33.69 | 15,484 |
2020-12-30 | $35.89 | $36.05 | $35.89 | $35.91 | $33.92 | 3,770 |
2020-12-29 | $35.85 | $35.85 | $35.71 | $35.71 | $33.73 | 2,812 |
2020-12-28 | $35.34 | $35.42 | $35.30 | $35.35 | $33.40 | 9,235 |
2020-12-24 | $35.16 | $35.16 | $35.13 | $35.15 | $33.21 | 507 |
2020-12-23 | $35.02 | $35.12 | $35.02 | $35.08 | $33.14 | 14,769 |
2020-12-22 | $34.60 | $34.66 | $34.59 | $34.65 | $32.73 | 6,212 |
2020-12-21 | $34.26 | $34.67 | $34.18 | $34.58 | $32.66 | 66,801 |
2020-12-18 | $35.30 | $35.30 | $35.08 | $35.12 | $33.18 | 3,679 |
2020-12-17 | $35.66 | $35.74 | $35.62 | $35.64 | $33.67 | 4,870 |
2020-12-16 | $35.42 | $35.53 | $35.41 | $35.52 | $33.55 | 10,030 |
2020-12-15 | $35.06 | $35.33 | $35.06 | $35.33 | $33.37 | 14,273 |
2020-12-14 | $35.21 | $35.21 | $34.99 | $35.02 | $33.08 | 8,418 |
2020-12-11 | $34.79 | $34.90 | $34.78 | $34.90 | $32.97 | 2,070 |
2020-12-10 | $34.79 | $34.95 | $34.79 | $34.95 | $33.01 | 2,210 |
2020-12-09 | $34.83 | $34.83 | $34.59 | $34.81 | $32.88 | 7,477 |
2020-12-08 | $34.84 | $34.94 | $34.83 | $34.90 | $32.97 | 4,356 |
2020-12-07 | $34.90 | $34.96 | $34.79 | $34.85 | $32.92 | 2,917 |
2020-12-04 | $35.09 | $35.20 | $35.06 | $35.10 | $33.15 | 2,906 |
2020-12-03 | $34.84 | $35.00 | $34.81 | $34.88 | $32.95 | 31,995 |
2020-12-02 | $34.63 | $34.80 | $34.60 | $34.73 | $32.81 | 49,694 |
2020-12-01 | $34.73 | $34.95 | $34.72 | $34.89 | $32.96 | 115,932 |
2020-11-30 | $34.71 | $34.71 | $34.40 | $34.40 | $32.49 | 4,043 |
2020-11-27 | $34.87 | $34.92 | $34.87 | $34.92 | $32.99 | 868 |
2020-11-25 | $34.69 | $34.88 | $34.69 | $34.88 | $32.94 | 3,567 |
2020-11-24 | $34.53 | $34.78 | $34.53 | $34.77 | $32.84 | 1,296 |
2020-11-23 | $34.38 | $34.42 | $34.31 | $34.42 | $32.51 | 4,703 |
2020-11-20 | $34.49 | $34.54 | $34.45 | $34.54 | $32.63 | 996 |
2020-11-19 | $34.28 | $34.46 | $34.28 | $34.46 | $32.55 | 2,613 |
2020-11-18 | $34.51 | $34.61 | $34.37 | $34.37 | $32.46 | 1,465 |
2020-11-17 | $34.34 | $34.52 | $34.34 | $34.46 | $32.55 | 6,363 |
2020-11-16 | $34.29 | $34.39 | $34.18 | $34.29 | $32.40 | 6,571 |
2020-11-13 | $33.65 | $33.90 | $33.65 | $33.89 | $32.01 | 2,639 |
2020-11-12 | $33.91 | $33.93 | $33.69 | $33.73 | $31.86 | 4,959 |
2020-11-11 | $34.30 | $34.43 | $34.25 | $34.43 | $32.52 | 3,747 |
2020-11-10 | $33.75 | $34.00 | $33.75 | $33.91 | $32.03 | 6,184 |
2020-11-09 | $33.66 | $33.72 | $33.20 | $33.24 | $31.40 | 43,799 |
2020-11-06 | $32.47 | $32.47 | $32.32 | $32.42 | $30.62 | 3,648 |
2020-11-05 | $32.44 | $32.48 | $32.30 | $32.40 | $30.61 | 5,287 |
2020-11-04 | $31.70 | $31.91 | $31.70 | $31.71 | $29.95 | 3,016 |
2020-11-03 | $31.05 | $31.27 | $31.05 | $31.20 | $29.47 | 1,255 |
2020-11-02 | $30.54 | $30.56 | $30.43 | $30.56 | $28.87 | 4,056 |
2020-10-30 | $30.32 | $30.32 | $30.04 | $30.30 | $28.62 | 12,161 |
2020-10-29 | $30.24 | $30.42 | $30.24 | $30.42 | $28.74 | 3,045 |
2020-10-28 | $30.23 | $30.33 | $30.00 | $30.10 | $28.43 | 7,844 |
2020-10-27 | $31.17 | $31.17 | $31.02 | $31.04 | $29.32 | 4,990 |
2020-10-26 | $31.33 | $31.33 | $31.11 | $31.23 | $29.50 | 7,362 |
2020-10-23 | $31.61 | $31.73 | $31.56 | $31.73 | $29.97 | 2,656 |
2020-10-22 | $31.60 | $31.66 | $31.51 | $31.57 | $29.82 | 5,441 |
2020-10-21 | $31.69 | $31.77 | $31.59 | $31.62 | $29.87 | 5,815 |
2020-10-20 | $31.70 | $31.74 | $31.61 | $31.67 | $29.92 | 8,560 |
2020-10-19 | $31.67 | $31.67 | $31.43 | $31.45 | $29.71 | 4,693 |
2020-10-16 | $31.48 | $31.52 | $31.42 | $31.51 | $29.76 | 8,706 |
2020-10-15 | $31.63 | $31.82 | $31.63 | $31.81 | $30.05 | 2,563 |
2020-10-14 | $32.06 | $32.06 | $31.91 | $31.91 | $30.14 | 10,701 |
2020-10-13 | $32.05 | $32.12 | $31.97 | $32.03 | $30.25 | 8,337 |
2020-10-12 | $32.16 | $32.35 | $32.16 | $32.29 | $30.50 | 4,406 |
2020-10-09 | $32.07 | $32.17 | $32.01 | $32.11 | $30.33 | 3,303 |
2020-10-08 | $32.04 | $32.13 | $32.03 | $32.13 | $30.35 | 2,419 |
2020-10-07 | $32.03 | $32.10 | $31.97 | $31.97 | $30.20 | 5,933 |
2020-10-06 | $32.11 | $32.20 | $31.91 | $31.94 | $30.17 | 6,996 |
2020-10-05 | $32.04 | $32.13 | $31.99 | $32.13 | $30.35 | 9,949 |
2020-10-02 | $31.63 | $31.82 | $31.63 | $31.67 | $29.92 | 55,983 |
2020-10-01 | $31.49 | $31.66 | $31.43 | $31.65 | $29.90 | 17,568 |
2020-09-30 | $31.31 | $31.51 | $31.31 | $31.46 | $29.72 | 26,737 |
2020-09-29 | $31.32 | $31.34 | $31.18 | $31.31 | $29.58 | 6,399 |
2020-09-28 | $31.47 | $31.53 | $31.40 | $31.53 | $29.78 | 7,854 |
2020-09-25 | $30.77 | $31.04 | $30.71 | $31.04 | $29.33 | 4,033 |
2020-09-24 | $30.89 | $31.07 | $30.80 | $30.93 | $29.22 | 9,384 |
2020-09-23 | $31.22 | $31.22 | $30.73 | $30.75 | $29.05 | 13,166 |
2020-09-22 | $31.55 | $31.57 | $31.34 | $31.57 | $29.52 | 11,653 |
2020-09-21 | $31.78 | $31.78 | $31.46 | $31.64 | $29.59 | 72,189 |
2020-09-18 | $32.58 | $32.58 | $32.38 | $32.39 | $30.29 | 15,504 |
2020-09-17 | $32.75 | $32.89 | $32.71 | $32.89 | $30.76 | 28,299 |
2020-09-16 | $32.78 | $32.90 | $32.74 | $32.74 | $30.61 | 2,840 |
2020-09-15 | $32.54 | $32.61 | $32.48 | $32.53 | $30.42 | 8,284 |
2020-09-14 | $32.19 | $32.21 | $32.16 | $32.21 | $30.12 | 3,300 |
2020-09-11 | $32.16 | $32.16 | $32.07 | $32.07 | $29.99 | 1,290 |
2020-09-10 | $32.02 | $32.04 | $31.95 | $31.97 | $29.89 | 9,535 |
2020-09-09 | $32.29 | $32.38 | $32.22 | $32.29 | $30.19 | 53,056 |
2020-09-08 | $31.80 | $32.07 | $31.80 | $31.89 | $29.82 | 8,982 |
2020-09-04 | $32.18 | $32.18 | $31.77 | $32.04 | $29.96 | 29,784 |
2020-09-03 | $32.70 | $32.70 | $32.17 | $32.27 | $30.18 | 5,407 |
2020-09-02 | $32.40 | $32.66 | $32.40 | $32.66 | $30.54 | 9,191 |
2020-09-01 | $32.30 | $32.43 | $32.20 | $32.24 | $30.15 | 38,756 |
2020-08-31 | $32.40 | $32.44 | $32.34 | $32.40 | $30.30 | 26,201 |
2020-08-28 | $32.32 | $32.46 | $32.32 | $32.46 | $30.35 | 4,595 |
2020-08-27 | $32.10 | $32.10 | $31.84 | $31.94 | $29.86 | 9,692 |
2020-08-26 | $32.19 | $32.27 | $32.13 | $32.24 | $30.15 | 4,003,234 |
2020-08-25 | $32.21 | $32.21 | $32.00 | $32.14 | $30.05 | 15,707 |
2020-08-24 | $32.19 | $32.19 | $32.04 | $32.13 | $30.04 | 20,182 |
2020-08-21 | $31.88 | $32.05 | $31.75 | $32.03 | $29.95 | 27,984 |
2020-08-20 | $31.59 | $31.90 | $31.59 | $31.86 | $29.79 | 13,995 |
2020-08-19 | $31.68 | $31.77 | $31.40 | $31.40 | $29.36 | 13,371 |
2020-08-18 | $31.97 | $31.97 | $31.74 | $31.80 | $29.74 | 10,085 |
2020-08-17 | $31.80 | $31.88 | $31.74 | $31.84 | $29.77 | 24,860 |
2020-08-14 | $31.61 | $31.68 | $31.57 | $31.57 | $29.52 | 20,873 |
2020-08-13 | $31.91 | $31.92 | $31.72 | $31.77 | $29.70 | 9,295 |
2020-08-12 | $31.83 | $31.98 | $31.83 | $31.87 | $29.80 | 12,954 |
2020-08-11 | $31.90 | $31.90 | $31.52 | $31.54 | $29.49 | 77,953 |
2020-08-10 | $31.23 | $31.36 | $31.23 | $31.35 | $29.32 | 8,237 |
2020-08-07 | $31.20 | $31.29 | $31.11 | $31.29 | $29.26 | 7,867 |
2020-08-06 | $31.26 | $31.41 | $31.26 | $31.38 | $29.34 | 7,755 |
2020-08-05 | $31.50 | $31.58 | $31.48 | $31.48 | $29.44 | 11,298 |
2020-08-04 | $30.91 | $31.18 | $30.91 | $31.18 | $29.15 | 9,636 |
2020-08-03 | $30.62 | $30.81 | $30.62 | $30.78 | $28.78 | 65,330 |
2020-07-31 | $30.89 | $30.89 | $30.46 | $30.61 | $28.62 | 9,400 |
2020-07-30 | $30.71 | $30.90 | $30.50 | $30.89 | $28.88 | 5,817 |
2020-07-29 | $31.00 | $31.24 | $31.00 | $31.19 | $29.16 | 41,377 |
2020-07-28 | $30.53 | $30.81 | $30.49 | $30.63 | $28.64 | 10,273 |
2020-07-27 | $30.64 | $30.72 | $30.59 | $30.68 | $28.69 | 16,536 |
2020-07-24 | $30.49 | $30.59 | $30.46 | $30.53 | $28.54 | 10,685 |
2020-07-23 | $30.89 | $30.89 | $30.57 | $30.60 | $28.61 | 9,372 |
2020-07-22 | $30.64 | $30.97 | $30.64 | $30.92 | $28.91 | 2,893,764 |
2020-07-21 | $30.62 | $30.75 | $30.61 | $30.63 | $28.64 | 4,897 |
2020-07-20 | $30.49 | $30.55 | $30.42 | $30.54 | $28.56 | 22,886 |
2020-07-17 | $30.44 | $30.50 | $30.35 | $30.50 | $28.52 | 8,995 |
2020-07-16 | $30.57 | $30.60 | $30.46 | $30.46 | $28.48 | 2,149 |
2020-07-15 | $30.81 | $30.82 | $30.71 | $30.77 | $28.77 | 4,471 |
2020-07-14 | $30.39 | $30.66 | $30.39 | $30.66 | $28.67 | 9,300 |
2020-07-13 | $30.58 | $30.66 | $30.25 | $30.25 | $28.29 | 13,371 |
2020-07-10 | $30.40 | $30.51 | $30.38 | $30.51 | $28.53 | 40,014 |
2020-07-09 | $30.62 | $30.62 | $30.14 | $30.33 | $28.36 | 18,019 |
2020-07-08 | $30.81 | $30.85 | $30.66 | $30.85 | $28.85 | 3,111 |
2020-07-07 | $30.84 | $30.90 | $30.65 | $30.67 | $28.68 | 7,736 |
2020-07-06 | $31.36 | $31.36 | $31.24 | $31.28 | $29.25 | 6,785 |
2020-07-02 | $31.12 | $31.25 | $31.00 | $31.06 | $29.04 | 11,248 |
2020-07-01 | $30.37 | $30.57 | $30.37 | $30.57 | $28.59 | 6,681 |
2020-06-30 | $30.14 | $30.29 | $30.14 | $30.23 | $28.27 | 17,366 |
2020-06-29 | $30.17 | $30.25 | $30.09 | $30.23 | $28.27 | 10,346 |
2020-06-26 | $30.55 | $30.55 | $30.23 | $30.29 | $28.32 | 8,642 |
2020-06-25 | $30.26 | $30.52 | $30.23 | $30.52 | $28.54 | 24,786 |
2020-06-24 | $30.86 | $30.92 | $30.43 | $30.48 | $28.50 | 10,231 |
2020-06-23 | $31.34 | $31.36 | $31.16 | $31.16 | $29.14 | 25,266 |
2020-06-22 | $31.02 | $31.28 | $30.96 | $31.20 | $29.18 | 5,346 |
2020-06-19 | $31.67 | $31.67 | $31.05 | $31.09 | $29.07 | 25,772 |
2020-06-18 | $31.50 | $31.65 | $31.50 | $31.55 | $29.50 | 7,346 |
2020-06-17 | $31.83 | $31.83 | $31.64 | $31.70 | $29.64 | 5,936 |
2020-06-16 | $31.79 | $31.79 | $31.27 | $31.42 | $29.38 | 10,406 |
2020-06-15 | $30.44 | $31.11 | $30.44 | $31.05 | $29.04 | 21,166 |
2020-06-12 | $31.60 | $31.65 | $31.20 | $31.47 | $29.21 | 5,061 |
2020-06-11 | $31.68 | $31.68 | $30.79 | $30.80 | $28.58 | 5,051 |
2020-06-10 | $32.60 | $32.60 | $32.42 | $32.58 | $30.24 | 3,876 |
2020-06-09 | $32.75 | $32.84 | $32.58 | $32.74 | $30.38 | 24,553 |
2020-06-08 | $32.84 | $33.29 | $32.74 | $33.09 | $30.71 | 81,331 |
2020-06-05 | $32.58 | $32.75 | $32.56 | $32.61 | $30.26 | 18,227 |
2020-06-04 | $31.71 | $31.94 | $31.71 | $31.85 | $29.56 | 87,465 |
2020-06-03 | $31.70 | $32.00 | $31.70 | $31.99 | $29.69 | 4,611 |
2020-06-02 | $31.09 | $31.38 | $31.09 | $31.29 | $29.04 | 14,688 |
2020-06-01 | $30.27 | $30.65 | $30.26 | $30.61 | $28.41 | 8,714 |
2020-05-29 | $30.04 | $30.09 | $29.82 | $30.05 | $27.89 | 12,392 |
2020-05-28 | $29.92 | $30.12 | $29.87 | $29.90 | $27.75 | 39,778 |
2020-05-27 | $29.78 | $29.78 | $29.53 | $29.73 | $27.59 | 222,657 |
2020-05-26 | $29.67 | $29.76 | $29.64 | $29.69 | $27.55 | 18,006 |
2020-05-22 | $28.55 | $28.58 | $28.50 | $28.55 | $26.50 | 6,853 |
2020-05-21 | $28.92 | $29.03 | $28.73 | $28.81 | $26.74 | 175,832 |
2020-05-20 | $29.16 | $29.23 | $29.10 | $29.15 | $27.05 | 12,981 |
2020-05-19 | $28.94 | $28.99 | $28.84 | $28.84 | $26.76 | 49,093 |
2020-05-18 | $28.52 | $28.90 | $28.52 | $28.86 | $26.78 | 25,293 |
2020-05-15 | $27.92 | $27.96 | $27.74 | $27.88 | $25.87 | 8,774 |
2020-05-14 | $27.94 | $28.26 | $27.83 | $28.25 | $26.22 | 15,822 |
2020-05-13 | $28.78 | $28.82 | $28.45 | $28.52 | $26.47 | 21,770 |
2020-05-12 | $29.45 | $29.45 | $28.89 | $28.89 | $26.81 | 17,309 |
2020-05-11 | $29.65 | $29.81 | $29.65 | $29.79 | $27.65 | 18,442 |
2020-05-08 | $29.54 | $29.68 | $29.54 | $29.62 | $27.49 | 8,156 |
2020-05-07 | $28.97 | $29.12 | $28.93 | $29.07 | $26.98 | 5,425 |
2020-05-06 | $28.77 | $28.77 | $28.57 | $28.58 | $26.52 | 9,827 |
2020-05-05 | $28.87 | $29.04 | $28.87 | $28.88 | $26.80 | 9,066 |
2020-05-04 | $28.44 | $28.64 | $28.42 | $28.64 | $26.58 | 6,050 |
2020-05-01 | $28.79 | $28.96 | $28.60 | $28.74 | $26.67 | 29,746 |
2020-04-30 | $29.67 | $29.67 | $29.36 | $29.45 | $27.33 | 25,141 |
2020-04-29 | $29.44 | $29.66 | $29.44 | $29.53 | $27.41 | 77,668 |
2020-04-28 | $29.26 | $29.33 | $28.93 | $28.95 | $26.87 | 5,133 |
2020-04-27 | $28.83 | $28.93 | $28.79 | $28.92 | $26.84 | 5,460 |
2020-04-24 | $28.27 | $28.35 | $28.11 | $28.31 | $26.27 | 69,668 |
2020-04-23 | $28.45 | $28.56 | $28.21 | $28.24 | $26.21 | 238,540 |
2020-04-22 | $28.20 | $28.20 | $27.96 | $28.09 | $26.07 | 215,286 |
2020-04-21 | $27.89 | $28.27 | $27.76 | $27.85 | $25.85 | 21,343 |
2020-04-20 | $28.51 | $28.81 | $28.45 | $28.45 | $26.40 | 23,160 |
2020-04-17 | $28.94 | $28.94 | $28.75 | $28.89 | $26.81 | 4,641 |
2020-04-16 | $28.28 | $28.29 | $28.07 | $28.20 | $26.17 | 20,007 |
2020-04-15 | $28.40 | $28.56 | $28.26 | $28.33 | $26.29 | 17,559 |
2020-04-14 | $29.12 | $29.32 | $29.09 | $29.15 | $27.05 | 9,314 |
2020-04-13 | $29.06 | $29.10 | $28.83 | $28.98 | $26.89 | 23,183 |
2020-04-09 | $28.91 | $29.30 | $28.91 | $29.21 | $27.11 | 20,249 |
2020-04-08 | $28.24 | $28.58 | $28.14 | $28.52 | $26.47 | 13,315 |
2020-04-07 | $28.45 | $28.50 | $27.87 | $27.95 | $25.94 | 6,806 |
2020-04-06 | $27.07 | $27.09 | $26.96 | $27.06 | $25.11 | 21,449 |
2020-04-03 | $26.31 | $26.31 | $26.03 | $26.11 | $24.23 | 19,452 |
2020-04-02 | $26.66 | $26.91 | $26.63 | $26.79 | $24.86 | 20,533 |
2020-04-01 | $27.15 | $27.32 | $26.93 | $26.95 | $25.01 | 11,105 |
2020-03-31 | $27.91 | $28.16 | $27.70 | $27.83 | $25.83 | 36,120 |
2020-03-30 | $27.31 | $27.70 | $27.24 | $27.69 | $25.70 | 21,605 |
2020-03-27 | $27.02 | $27.63 | $26.94 | $27.38 | $25.41 | 37,134 |
2020-03-26 | $27.20 | $28.10 | $27.20 | $28.09 | $26.07 | 22,006 |
2020-03-25 | $26.78 | $27.66 | $26.65 | $27.33 | $25.36 | 38,690 |
2020-03-24 | $25.76 | $26.35 | $25.76 | $26.25 | $24.12 | 19,642 |
2020-03-23 | $24.37 | $24.37 | $23.85 | $24.01 | $22.06 | 29,023 |
2020-03-20 | $24.42 | $24.96 | $24.15 | $24.27 | $22.30 | 80,718 |
2020-03-19 | $23.51 | $24.12 | $23.31 | $23.79 | $21.86 | 56,417 |
2020-03-18 | $25.23 | $26.38 | $24.59 | $25.01 | $22.98 | 11,534 |
2020-03-17 | $27.00 | $27.30 | $26.64 | $27.15 | $24.95 | 25,234 |
2020-03-16 | $27.28 | $27.90 | $27.18 | $27.27 | $25.06 | 33,172 |
2020-03-13 | $30.44 | $30.58 | $29.47 | $30.55 | $28.07 | 30,950 |
2020-03-12 | $31.68 | $31.68 | $30.26 | $30.40 | $27.93 | 35,164 |
2020-03-11 | $34.50 | $34.50 | $33.80 | $33.94 | $31.19 | 39,057 |
2020-03-10 | $35.22 | $35.22 | $34.30 | $34.94 | $32.10 | 46,822 |
2020-03-09 | $35.00 | $35.02 | $34.35 | $34.64 | $31.83 | 47,399 |
2020-03-06 | $36.55 | $36.78 | $36.40 | $36.78 | $33.80 | 12,133 |
2020-03-05 | $37.31 | $37.53 | $37.16 | $37.27 | $34.25 | 17,395 |
2020-03-04 | $37.30 | $37.55 | $37.12 | $37.51 | $34.47 | 36,300 |
2020-03-03 | $36.75 | $37.18 | $36.48 | $36.67 | $33.69 | 168,559 |
2020-03-02 | $35.94 | $36.46 | $35.82 | $36.38 | $33.43 | 303,416 |
2020-02-28 | $35.65 | $36.08 | $35.50 | $36.07 | $33.14 | 28,220 |
2020-02-27 | $37.42 | $37.42 | $36.82 | $36.82 | $33.83 | 21,757 |
2020-02-26 | $37.84 | $38.03 | $37.70 | $37.76 | $34.70 | 25,399 |
2020-02-25 | $38.43 | $38.53 | $37.97 | $38.03 | $34.94 | 12,395 |
2020-02-24 | $38.52 | $38.60 | $38.45 | $38.45 | $35.33 | 10,701 |
2020-02-21 | $39.20 | $39.31 | $39.20 | $39.22 | $36.04 | 10,015 |
2020-02-20 | $39.30 | $39.31 | $39.20 | $39.31 | $36.12 | 6,594 |
2020-02-19 | $39.55 | $39.55 | $39.46 | $39.46 | $36.26 | 1,411 |
2020-02-18 | $39.58 | $39.65 | $39.52 | $39.53 | $36.32 | 2,854 |
2020-02-14 | $39.63 | $39.66 | $39.62 | $39.64 | $36.42 | 10,588 |
2020-02-13 | $39.36 | $39.56 | $39.36 | $39.46 | $36.26 | 3,225 |
2020-02-12 | $39.48 | $39.48 | $39.35 | $39.46 | $36.26 | 12,099 |
2020-02-11 | $39.40 | $39.47 | $39.30 | $39.30 | $36.11 | 9,447 |
2020-02-10 | $39.13 | $39.28 | $39.13 | $39.28 | $36.09 | 8,209 |
2020-02-07 | $39.21 | $39.21 | $39.02 | $39.03 | $35.86 | 10,826 |
2020-02-06 | $39.26 | $39.26 | $39.14 | $39.16 | $35.98 | 13,426 |
2020-02-05 | $39.14 | $39.22 | $39.10 | $39.16 | $35.98 | 81,255 |
2020-02-04 | $38.91 | $39.14 | $38.91 | $39.14 | $35.96 | 273,694 |
2020-02-03 | $38.76 | $38.80 | $38.72 | $38.72 | $35.58 | 6,720 |
2020-01-31 | $38.81 | $38.87 | $38.71 | $38.80 | $35.65 | 10,599 |
2020-01-30 | $38.84 | $39.05 | $38.82 | $39.05 | $35.88 | 4,454 |
2020-01-29 | $38.92 | $39.06 | $38.92 | $38.95 | $35.79 | 16,281 |
2020-01-28 | $38.82 | $38.92 | $38.82 | $38.85 | $35.70 | 4,856 |
2020-01-27 | $38.95 | $38.95 | $38.73 | $38.80 | $35.65 | 24,029 |
2020-01-24 | $39.34 | $39.34 | $39.19 | $39.23 | $36.05 | 9,321 |
2020-01-23 | $39.14 | $39.20 | $39.06 | $39.20 | $36.02 | 5,621 |
2020-01-22 | $39.21 | $39.25 | $39.16 | $39.18 | $36.00 | 3,806 |
2020-01-21 | $39.08 | $39.12 | $38.98 | $39.08 | $35.91 | 11,196 |
2020-01-17 | $39.28 | $39.33 | $39.25 | $39.31 | $36.12 | 5,939 |
2020-01-16 | $39.09 | $39.19 | $39.09 | $39.17 | $35.99 | 6,868 |
2020-01-15 | $38.87 | $38.94 | $38.83 | $38.83 | $35.68 | 2,089 |
2020-01-14 | $38.76 | $38.89 | $38.76 | $38.84 | $35.69 | 10,769 |
2020-01-13 | $38.70 | $38.82 | $38.70 | $38.82 | $35.67 | 2,713 |
2020-01-10 | $38.60 | $38.60 | $38.56 | $38.57 | $35.44 | 14,464 |
2020-01-09 | $38.57 | $38.58 | $38.47 | $38.55 | $35.42 | 3,636 |
2020-01-08 | $38.62 | $38.69 | $38.56 | $38.56 | $35.43 | 26,017 |
2020-01-07 | $38.87 | $38.87 | $38.78 | $38.80 | $35.65 | 3,155 |
2020-01-06 | $38.80 | $38.91 | $38.78 | $38.90 | $35.74 | 35,062 |
2020-01-03 | $38.69 | $38.93 | $38.69 | $38.81 | $35.66 | 11,886 |
2020-01-02 | $39.02 | $39.02 | $38.84 | $38.95 | $35.79 | 2,088 |
2019-12-31 | $38.82 | $38.82 | $38.70 | $38.75 | $35.61 | 3,425 |
2019-12-30 | $38.80 | $38.80 | $38.69 | $38.72 | $35.58 | 3,660 |
2019-12-27 | $38.75 | $38.76 | $38.67 | $38.69 | $35.55 | 3,831 |
2019-12-26 | $38.42 | $38.58 | $38.42 | $38.53 | $35.40 | 1,616 |
2019-12-24 | $38.30 | $38.35 | $38.24 | $38.27 | $35.16 | 3,786 |
2019-12-23 | $38.18 | $38.28 | $38.17 | $38.23 | $35.13 | 24,466 |
2019-12-20 | $38.25 | $38.26 | $38.18 | $38.19 | $35.09 | 14,156 |
2019-12-19 | $38.00 | $38.17 | $38.00 | $38.17 | $35.07 | 12,639 |
2019-12-18 | $37.88 | $37.97 | $37.86 | $37.94 | $34.86 | 13,475 |
2019-12-17 | $38.05 | $38.08 | $37.96 | $37.97 | $34.89 | 7,441 |
2019-12-16 | $38.14 | $38.24 | $38.14 | $38.19 | $35.09 | 6,774 |
2019-12-13 | $39.62 | $39.62 | $39.46 | $39.54 | $34.88 | 7,205 |
2019-12-12 | $39.50 | $39.55 | $39.43 | $39.52 | $34.86 | 22,095 |
2019-12-11 | $39.55 | $39.61 | $39.44 | $39.61 | $34.94 | 4,123 |
2019-12-10 | $39.86 | $39.86 | $39.65 | $39.68 | $35.00 | 9,350 |
2019-12-09 | $39.76 | $39.76 | $39.64 | $39.64 | $34.97 | 4,106 |
2019-12-06 | $39.76 | $39.86 | $39.75 | $39.86 | $35.16 | 10,663 |
2019-12-05 | $39.44 | $39.52 | $39.41 | $39.52 | $34.86 | 11,944 |
2019-12-04 | $39.44 | $39.48 | $39.40 | $39.44 | $34.79 | 23,138 |
2019-12-03 | $39.21 | $39.30 | $39.03 | $39.28 | $34.65 | 100,406 |
2019-12-02 | $39.38 | $39.38 | $39.29 | $39.35 | $34.71 | 20,580 |
2019-11-29 | $39.60 | $39.60 | $39.53 | $39.57 | $34.91 | 1,440 |
2019-11-27 | $39.70 | $39.79 | $39.67 | $39.74 | $35.06 | 3,883 |
2019-11-26 | $39.64 | $39.67 | $39.58 | $39.67 | $34.99 | 5,992 |
2019-11-25 | $39.37 | $39.45 | $39.37 | $39.43 | $34.78 | 1,200 |
2019-11-22 | $39.28 | $39.28 | $39.14 | $39.19 | $34.57 | 1,977 |
2019-11-21 | $39.33 | $39.42 | $39.29 | $39.29 | $34.66 | 7,562 |
2019-11-20 | $39.52 | $39.52 | $39.37 | $39.46 | $34.81 | 2,163 |
2019-11-19 | $39.61 | $39.62 | $39.51 | $39.61 | $34.94 | 5,690 |
2019-11-18 | $39.41 | $39.41 | $39.31 | $39.40 | $34.76 | 2,397 |
2019-11-15 | $38.98 | $39.08 | $38.98 | $39.08 | $34.47 | 2,064 |
2019-11-14 | $38.72 | $38.80 | $38.72 | $38.80 | $34.23 | 2,814 |
2019-11-13 | $38.57 | $38.67 | $38.57 | $38.67 | $34.11 | 1,550 |
2019-11-12 | $38.93 | $38.94 | $38.83 | $38.86 | $34.28 | 5,735 |
2019-11-11 | $39.09 | $39.10 | $39.08 | $39.10 | $34.49 | 1,736 |
2019-11-08 | $39.35 | $39.35 | $39.25 | $39.30 | $34.67 | 6,677 |
2019-11-07 | $39.93 | $39.93 | $39.75 | $39.75 | $35.06 | 7,033 |
2019-11-06 | $39.68 | $39.78 | $39.68 | $39.75 | $35.06 | 3,928 |
2019-11-05 | $39.90 | $39.91 | $39.74 | $39.78 | $35.09 | 25,431 |
2019-11-04 | $40.11 | $40.22 | $40.08 | $40.10 | $35.37 | 53,492 |
2019-11-01 | $40.13 | $40.18 | $40.06 | $40.07 | $35.35 | 15,631 |
2019-10-31 | $39.76 | $39.82 | $39.73 | $39.82 | $35.13 | 3,348 |
2019-10-30 | $39.56 | $39.68 | $39.52 | $39.68 | $35.00 | 2,424 |
2019-10-29 | $39.54 | $39.61 | $39.51 | $39.53 | $34.87 | 4,654 |
2019-10-28 | $39.50 | $39.58 | $39.49 | $39.58 | $34.91 | 2,342 |
2019-10-25 | $39.47 | $39.56 | $39.47 | $39.53 | $34.87 | 16,496 |
2019-10-24 | $39.64 | $39.64 | $39.54 | $39.55 | $34.89 | 3,115 |
2019-10-23 | $39.70 | $39.78 | $39.70 | $39.78 | $35.09 | 1,081 |
2019-10-22 | $39.76 | $39.84 | $39.69 | $39.69 | $35.01 | 2,157 |
2019-10-21 | $39.76 | $39.79 | $39.70 | $39.75 | $35.06 | 1,698 |
2019-10-18 | $39.58 | $39.61 | $39.45 | $39.60 | $34.93 | 20,620 |
2019-10-17 | $39.65 | $39.66 | $39.59 | $39.62 | $34.95 | 1,999 |
2019-10-16 | $39.37 | $39.50 | $39.37 | $39.50 | $34.84 | 5,590 |
2019-10-15 | $39.26 | $39.30 | $39.24 | $39.29 | $34.66 | 2,647 |
2019-10-14 | $38.92 | $38.92 | $38.85 | $38.92 | $34.33 | 2,997 |
2019-10-11 | $38.87 | $39.10 | $38.85 | $39.03 | $34.43 | 3,103 |
2019-10-10 | $38.53 | $38.58 | $38.48 | $38.55 | $34.01 | 2,226 |
2019-10-09 | $38.68 | $38.73 | $38.56 | $38.62 | $34.07 | 2,241 |
2019-10-08 | $38.57 | $38.57 | $38.40 | $38.40 | $33.87 | 2,247 |
2019-10-07 | $38.74 | $38.76 | $38.59 | $38.63 | $34.08 | 4,053 |
2019-10-04 | $38.54 | $38.73 | $38.47 | $38.66 | $34.10 | 6,445 |
2019-10-03 | $38.28 | $38.45 | $38.28 | $38.40 | $33.87 | 76,401 |
2019-10-02 | $38.05 | $38.16 | $38.05 | $38.10 | $33.61 | 179,119 |
2019-10-01 | $38.36 | $38.36 | $38.16 | $38.24 | $33.73 | 158,917 |
2019-09-30 | $38.51 | $38.59 | $38.49 | $38.50 | $33.96 | 12,636 |
2019-09-27 | $38.46 | $38.50 | $38.30 | $38.32 | $33.80 | 2,225 |
2019-09-26 | $38.56 | $38.59 | $38.48 | $38.56 | $34.01 | 4,277 |
2019-09-25 | $38.26 | $38.37 | $38.26 | $38.33 | $33.81 | 4,292 |
2019-09-24 | $38.32 | $38.34 | $38.17 | $38.22 | $33.71 | 19,178 |
2019-09-23 | $38.38 | $38.55 | $38.38 | $38.52 | $33.72 | 3,727 |
2019-09-20 | $38.75 | $38.75 | $38.52 | $38.53 | $33.73 | 9,492 |
2019-09-19 | $38.59 | $38.68 | $38.58 | $38.59 | $33.78 | 11,548 |
2019-09-18 | $38.43 | $38.46 | $38.25 | $38.39 | $33.61 | 2,661 |
2019-09-17 | $38.14 | $38.44 | $38.14 | $38.44 | $33.65 | 3,246 |
2019-09-16 | $38.21 | $38.21 | $38.06 | $38.10 | $33.35 | 1,793 |
2019-09-13 | $38.40 | $38.40 | $38.36 | $38.37 | $33.59 | 4,949 |
2019-09-12 | $38.02 | $38.15 | $38.02 | $38.08 | $33.34 | 4,627 |
2019-09-11 | $37.99 | $38.09 | $37.99 | $38.06 | $33.32 | 10,900 |
2019-09-10 | $37.97 | $38.09 | $37.96 | $37.99 | $33.26 | 15,196 |
2019-09-09 | $38.31 | $38.31 | $38.16 | $38.16 | $33.41 | 4,165 |
2019-09-06 | $38.23 | $38.28 | $38.23 | $38.23 | $33.47 | 1,921 |
2019-09-05 | $38.24 | $38.29 | $38.22 | $38.23 | $33.47 | 25,355 |
2019-09-04 | $38.36 | $38.39 | $38.33 | $38.37 | $33.59 | 13,301 |
2019-09-03 | $37.55 | $37.86 | $37.55 | $37.86 | $33.14 | 95,294 |
2019-08-30 | $37.98 | $38.01 | $37.82 | $37.98 | $33.25 | 16,255 |
2019-08-29 | $37.99 | $37.99 | $37.92 | $37.94 | $33.21 | 6,418 |
2019-08-28 | $37.88 | $38.02 | $37.88 | $37.96 | $33.23 | 6,395 |
2019-08-27 | $37.88 | $37.90 | $37.80 | $37.87 | $33.15 | 11,724 |
2019-08-26 | $37.77 | $37.80 | $37.76 | $37.78 | $33.07 | 5,687 |
2019-08-23 | $37.80 | $37.89 | $37.59 | $37.60 | $32.92 | 14,836 |
2019-08-22 | $37.72 | $37.78 | $37.67 | $37.75 | $33.05 | 2,113 |
2019-08-21 | $37.90 | $37.96 | $37.88 | $37.89 | $33.17 | 6,970 |
2019-08-20 | $37.75 | $37.75 | $37.70 | $37.73 | $33.03 | 2,675 |
2019-08-19 | $37.74 | $37.80 | $37.63 | $37.74 | $33.04 | 4,417 |
2019-08-16 | $37.31 | $37.51 | $37.31 | $37.50 | $32.83 | 3,381 |
2019-08-15 | $36.90 | $36.97 | $36.84 | $36.95 | $32.35 | 4,729 |
2019-08-14 | $36.61 | $36.70 | $36.50 | $36.51 | $31.96 | 55,980 |
2019-08-13 | $36.98 | $37.15 | $36.98 | $37.07 | $32.45 | 6,327 |
2019-08-12 | $37.01 | $37.10 | $36.90 | $36.92 | $32.32 | 19,500 |
2019-08-09 | $37.42 | $37.42 | $37.25 | $37.37 | $32.71 | 7,022 |
2019-08-08 | $37.25 | $37.51 | $37.25 | $37.50 | $32.83 | 3,386 |
2019-08-07 | $36.98 | $37.18 | $36.91 | $37.18 | $32.55 | 12,504 |
2019-08-06 | $36.87 | $37.00 | $36.83 | $36.96 | $32.36 | 26,854 |
2019-08-05 | $37.11 | $37.11 | $36.70 | $36.78 | $32.20 | 14,667 |
2019-08-02 | $37.64 | $37.68 | $37.54 | $37.62 | $32.93 | 9,711 |
2019-08-01 | $37.41 | $37.69 | $37.32 | $37.36 | $32.71 | 19,115 |
2019-07-31 | $37.73 | $37.73 | $37.21 | $37.41 | $32.75 | 30,533 |
2019-07-30 | $37.84 | $37.86 | $37.79 | $37.80 | $33.09 | 2,520 |
2019-07-29 | $38.03 | $38.04 | $37.96 | $37.98 | $33.25 | 3,885 |
2019-07-26 | $38.18 | $38.18 | $38.10 | $38.16 | $33.41 | 3,719 |
2019-07-25 | $38.37 | $38.37 | $38.14 | $38.14 | $33.39 | 4,515 |
2019-07-24 | $38.46 | $38.50 | $38.43 | $38.45 | $33.66 | 3,935 |
2019-07-23 | $38.40 | $38.49 | $38.37 | $38.44 | $33.65 | 7,322 |
2019-07-22 | $38.48 | $38.48 | $38.37 | $38.48 | $33.69 | 3,213 |
2019-07-19 | $38.81 | $38.81 | $38.60 | $38.64 | $33.83 | 5,563 |
2019-07-18 | $38.48 | $38.82 | $38.48 | $38.79 | $33.96 | 2,588 |
2019-07-17 | $38.66 | $38.70 | $38.54 | $38.54 | $33.74 | 4,052 |
2019-07-16 | $38.67 | $38.67 | $38.48 | $38.51 | $33.71 | 7,062 |
2019-07-15 | $38.74 | $38.74 | $38.64 | $38.71 | $33.89 | 1,713 |
2019-07-12 | $38.81 | $38.81 | $38.68 | $38.77 | $33.94 | 4,260 |
2019-07-11 | $38.69 | $38.74 | $38.63 | $38.66 | $33.84 | 8,223 |
2019-07-10 | $38.64 | $38.73 | $38.62 | $38.65 | $33.84 | 2,014 |
2019-07-09 | $38.57 | $38.60 | $38.54 | $38.58 | $33.77 | 1,772 |
2019-07-08 | $38.63 | $38.65 | $38.56 | $38.60 | $33.79 | 2,730 |
2019-07-05 | $38.83 | $38.96 | $38.79 | $38.85 | $34.01 | 3,724 |
2019-07-03 | $38.75 | $38.86 | $38.75 | $38.83 | $33.99 | 5,506 |
2019-07-02 | $38.22 | $38.35 | $38.22 | $38.35 | $33.57 | 25,883 |
2019-07-01 | $38.40 | $38.40 | $38.16 | $38.19 | $33.43 | 10,232 |
2019-06-28 | $37.98 | $38.02 | $37.95 | $38.02 | $33.28 | 3,179 |
2019-06-27 | $38.00 | $38.00 | $37.85 | $37.89 | $33.17 | 3,698 |
2019-06-26 | $38.11 | $38.14 | $38.06 | $38.07 | $33.33 | 2,366 |
2019-06-25 | $38.38 | $38.46 | $38.26 | $38.26 | $33.49 | 3,785 |
2019-06-24 | $38.30 | $38.39 | $38.24 | $38.24 | $33.48 | 7,997 |
2019-06-21 | $38.20 | $38.32 | $38.16 | $38.28 | $33.51 | 3,984 |
2019-06-20 | $38.55 | $38.55 | $38.33 | $38.41 | $33.63 | 28,005 |
2019-06-19 | $37.99 | $38.28 | $37.99 | $38.21 | $33.45 | 9,806 |
2019-06-18 | $38.07 | $38.14 | $38.07 | $38.11 | $33.36 | 1,474 |
2019-06-17 | $37.80 | $37.82 | $37.74 | $37.76 | $33.06 | 1,934 |
2019-06-14 | $38.28 | $38.28 | $38.21 | $38.27 | $33.07 | 6,597 |
2019-06-13 | $38.34 | $38.38 | $38.31 | $38.33 | $33.12 | 3,405 |
2019-06-12 | $38.37 | $38.38 | $38.22 | $38.22 | $33.02 | 5,286 |
2019-06-11 | $38.66 | $38.68 | $38.58 | $38.65 | $33.39 | 25,834 |
2019-06-10 | $38.56 | $38.62 | $38.53 | $38.58 | $33.33 | 6,258 |
2019-06-07 | $38.47 | $38.49 | $38.42 | $38.42 | $33.20 | 6,543 |
2019-06-06 | $38.21 | $38.24 | $38.17 | $38.20 | $33.01 | 6,515 |
2019-06-05 | $38.17 | $38.17 | $38.06 | $38.08 | $32.90 | 13,059 |
2019-06-04 | $38.14 | $38.23 | $37.95 | $38.17 | $32.98 | 12,684 |
2019-06-03 | $37.79 | $37.95 | $37.79 | $37.95 | $32.79 | 3,710 |
2019-05-31 | $37.47 | $37.69 | $37.47 | $37.69 | $32.56 | 10,661 |
2019-05-30 | $37.72 | $37.84 | $37.69 | $37.84 | $32.69 | 7,657 |
2019-05-29 | $37.99 | $38.06 | $37.89 | $37.91 | $32.75 | 4,762 |
2019-05-28 | $38.30 | $38.30 | $38.10 | $38.10 | $32.92 | 94,265 |
2019-05-24 | $38.33 | $38.47 | $38.33 | $38.42 | $33.20 | 5,634 |
2019-05-23 | $38.01 | $38.11 | $37.95 | $38.11 | $32.93 | 10,612 |
2019-05-22 | $38.11 | $38.19 | $38.03 | $38.13 | $32.94 | 6,740 |
2019-05-21 | $38.23 | $38.32 | $38.19 | $38.32 | $33.11 | 8,861 |
2019-05-20 | $38.14 | $38.19 | $38.07 | $38.07 | $32.89 | 5,239 |
2019-05-17 | $38.00 | $38.11 | $37.89 | $37.89 | $32.74 | 1,603 |
2019-05-16 | $38.24 | $38.27 | $38.20 | $38.20 | $33.01 | 1,043 |
2019-05-15 | $37.78 | $37.98 | $37.65 | $37.98 | $32.81 | 5,226 |
2019-05-14 | $37.73 | $37.84 | $37.69 | $37.78 | $32.64 | 9,752 |
2019-05-13 | $37.53 | $37.61 | $37.46 | $37.57 | $32.46 | 11,226 |
2019-05-10 | $37.70 | $37.82 | $37.61 | $37.82 | $32.68 | 8,812 |
2019-05-09 | $37.42 | $37.65 | $37.35 | $37.65 | $32.53 | 7,041 |
2019-05-08 | $37.59 | $37.62 | $37.53 | $37.54 | $32.43 | 37,194 |
2019-05-07 | $37.77 | $37.97 | $37.53 | $37.76 | $32.62 | 6,782 |
2019-05-06 | $37.55 | $37.84 | $37.55 | $37.84 | $32.69 | 13,331 |
2019-05-03 | $37.88 | $38.09 | $37.75 | $38.01 | $32.84 | 20,625 |
2019-05-02 | $37.81 | $37.86 | $37.64 | $37.83 | $32.69 | 46,497 |
2019-05-01 | $37.75 | $37.89 | $37.57 | $37.57 | $32.46 | 39,225 |
2019-04-30 | $37.78 | $37.87 | $37.65 | $37.87 | $32.72 | 9,949 |
2019-04-29 | $37.89 | $37.91 | $37.77 | $37.85 | $32.70 | 17,482 |
2019-04-26 | $37.86 | $37.95 | $37.79 | $37.84 | $32.69 | 7,637 |
2019-04-25 | $37.80 | $37.88 | $37.73 | $37.88 | $32.73 | 17,733 |
2019-04-24 | $37.81 | $37.88 | $37.70 | $37.75 | $32.62 | 11,651 |
2019-04-23 | $37.71 | $37.88 | $37.67 | $37.88 | $32.73 | 55,290 |
2019-04-22 | $37.74 | $37.85 | $37.71 | $37.75 | $32.62 | 13,623 |
2019-04-18 | $37.76 | $37.85 | $37.70 | $37.74 | $32.61 | 21,335 |
2019-04-17 | $37.96 | $37.96 | $37.80 | $37.84 | $32.69 | 22,944 |
2019-04-16 | $38.13 | $38.23 | $38.04 | $38.04 | $32.87 | 85,051 |
2019-04-15 | $38.20 | $38.20 | $38.03 | $38.04 | $32.87 | 18,947 |
2019-04-12 | $38.46 | $38.46 | $38.29 | $38.37 | $33.15 | 25,493 |
2019-04-11 | $38.39 | $38.39 | $38.21 | $38.25 | $33.05 | 11,606 |
2019-04-10 | $38.51 | $38.55 | $38.38 | $38.47 | $33.24 | 18,549 |
2019-04-09 | $38.36 | $38.36 | $38.17 | $38.18 | $32.99 | 12,729 |
2019-04-08 | $38.61 | $38.67 | $38.48 | $38.59 | $33.34 | 10,770 |
2019-04-05 | $38.57 | $38.67 | $38.48 | $38.58 | $33.33 | 10,166 |
2019-04-04 | $38.77 | $38.86 | $38.72 | $38.82 | $33.54 | 22,087 |
2019-04-03 | $38.90 | $39.04 | $38.87 | $38.88 | $33.59 | 84,439 |
2019-04-02 | $38.86 | $38.93 | $38.72 | $38.90 | $33.61 | 198,488 |
2019-04-01 | $38.91 | $39.08 | $38.91 | $39.08 | $33.77 | 95,689 |
2019-03-29 | $38.90 | $38.90 | $38.75 | $38.85 | $33.57 | 29,817 |
2019-03-28 | $38.84 | $38.85 | $38.72 | $38.82 | $33.54 | 37,749 |
2019-03-27 | $38.77 | $38.85 | $38.63 | $38.84 | $33.56 | 24,576 |
2019-03-26 | $38.75 | $38.85 | $38.56 | $38.70 | $33.44 | 25,161 |
2019-03-25 | $38.54 | $38.54 | $38.33 | $38.45 | $33.22 | 17,195 |
2019-03-22 | $38.40 | $38.52 | $38.23 | $38.23 | $33.03 | 17,656 |
2019-03-21 | $38.37 | $38.65 | $38.37 | $38.63 | $33.38 | 30,801 |
2019-03-20 | $38.42 | $38.73 | $38.30 | $38.56 | $33.32 | 44,549 |
2019-03-19 | $38.73 | $38.78 | $38.67 | $38.72 | $33.23 | 33,417 |
2019-03-18 | $38.50 | $38.58 | $38.48 | $38.52 | $33.06 | 17,290 |
2019-03-15 | $38.35 | $38.46 | $38.35 | $38.43 | $32.98 | 17,588 |
2019-03-14 | $38.12 | $38.22 | $38.12 | $38.21 | $32.80 | 5,775 |
2019-03-13 | $38.05 | $38.19 | $38.05 | $38.16 | $32.75 | 6,354 |
2019-03-12 | $37.94 | $38.05 | $37.90 | $38.02 | $32.63 | 13,336 |
2019-03-11 | $37.74 | $37.87 | $37.74 | $37.87 | $32.50 | 13,379 |
2019-03-08 | $37.42 | $37.61 | $37.42 | $37.61 | $32.28 | 18,475 |
2019-03-07 | $37.53 | $37.53 | $37.27 | $37.27 | $31.99 | 368,275 |
2019-03-06 | $37.66 | $37.66 | $37.26 | $37.31 | $32.02 | 6,261,437 |
2019-03-05 | $37.57 | $37.76 | $37.57 | $37.67 | $32.33 | 81,916 |
2019-03-04 | $37.59 | $37.59 | $37.44 | $37.50 | $32.19 | 28,463 |
2019-03-01 | $37.71 | $37.71 | $37.54 | $37.62 | $32.29 | 16,168 |
2019-02-28 | $37.63 | $37.69 | $37.57 | $37.57 | $32.25 | 15,015 |
2019-02-27 | $37.89 | $37.89 | $37.80 | $37.89 | $32.52 | 8,445 |
2019-02-26 | $37.93 | $38.01 | $37.89 | $37.93 | $32.56 | 12,364 |
2019-02-25 | $37.83 | $37.86 | $37.76 | $37.82 | $32.46 | 11,187 |
2019-02-22 | $37.80 | $37.88 | $37.75 | $37.79 | $32.44 | 10,153 |
2019-02-21 | $37.75 | $37.75 | $37.63 | $37.73 | $32.38 | 10,849 |
2019-02-20 | $37.67 | $37.84 | $37.67 | $37.77 | $32.42 | 13,233 |
2019-02-19 | $37.53 | $37.85 | $37.44 | $37.76 | $32.41 | 14,017 |
2019-02-15 | $37.47 | $37.56 | $37.35 | $37.52 | $32.20 | 9,216 |
2019-02-14 | $37.25 | $37.38 | $37.25 | $37.33 | $32.04 | 8,383 |
2019-02-13 | $37.41 | $37.43 | $37.25 | $37.28 | $32.00 | 14,385 |
2019-02-12 | $37.48 | $37.50 | $37.39 | $37.46 | $32.15 | 15,904 |
2019-02-11 | $37.49 | $37.49 | $37.38 | $37.47 | $32.16 | 10,235 |
2019-02-08 | $37.50 | $37.50 | $37.38 | $37.47 | $32.16 | 10,070 |
2019-02-07 | $37.51 | $37.59 | $37.42 | $37.48 | $32.17 | 15,408 |
2019-02-06 | $37.91 | $37.91 | $37.70 | $37.70 | $32.36 | 17,245 |
2019-02-05 | $37.90 | $38.02 | $37.87 | $37.93 | $32.56 | 20,149 |
2019-02-04 | $37.76 | $37.91 | $37.75 | $37.87 | $32.50 | 15,561 |
2019-02-01 | $37.81 | $37.91 | $37.76 | $37.80 | $32.44 | 39,005 |
2019-01-31 | $38.05 | $38.10 | $38.00 | $38.08 | $32.68 | 20,110 |
2019-01-30 | $37.79 | $38.22 | $37.74 | $38.11 | $32.71 | 24,393 |
2019-01-29 | $37.50 | $37.93 | $37.49 | $37.76 | $32.41 | 6,926,638 |
2019-01-28 | $37.07 | $37.18 | $37.05 | $37.16 | $31.89 | 5,077 |
2019-01-25 | $36.99 | $37.15 | $36.99 | $37.09 | $31.83 | 7,511 |
2019-01-24 | $36.68 | $36.74 | $36.53 | $36.65 | $31.46 | 30,209 |
2019-01-23 | $36.65 | $36.75 | $36.43 | $36.56 | $31.38 | 5,396 |
2019-01-22 | $36.40 | $36.47 | $36.22 | $36.30 | $31.16 | 5,842 |
2019-01-18 | $36.66 | $36.68 | $36.61 | $36.63 | $31.44 | 2,886 |
2019-01-17 | $36.23 | $36.42 | $36.22 | $36.42 | $31.26 | 7,034 |
2019-01-16 | $36.24 | $36.36 | $36.24 | $36.35 | $31.20 | 6,874 |
2019-01-15 | $36.12 | $36.12 | $36.05 | $36.05 | $30.94 | 880 |
2019-01-14 | $36.08 | $36.17 | $36.04 | $36.04 | $30.93 | 2,130 |
2019-01-11 | $36.04 | $36.24 | $36.04 | $36.17 | $31.04 | 8,348 |
2019-01-10 | $35.99 | $36.05 | $35.86 | $36.05 | $30.94 | 4,908 |
2019-01-09 | $35.88 | $35.92 | $35.79 | $35.90 | $30.81 | 3,703 |
2019-01-08 | $35.62 | $35.72 | $35.57 | $35.72 | $30.66 | 14,726 |
2019-01-07 | $35.23 | $35.51 | $35.23 | $35.42 | $30.40 | 24,062 |
2019-01-04 | $34.69 | $35.12 | $34.69 | $35.12 | $30.14 | 20,960 |
2019-01-03 | $34.47 | $34.55 | $34.31 | $34.41 | $29.53 | 8,890 |
2019-01-02 | $34.25 | $34.33 | $34.25 | $34.33 | $29.46 | 13,835 |
2018-12-31 | $34.59 | $34.59 | $34.43 | $34.48 | $29.60 | 5,654 |
2018-12-28 | $34.48 | $34.62 | $34.39 | $34.47 | $29.59 | 83,916 |
2018-12-27 | $34.16 | $34.51 | $33.85 | $34.51 | $29.62 | 19,377 |
2018-12-26 | $34.28 | $34.64 | $34.13 | $34.49 | $29.60 | 23,510 |
2018-12-24 | $34.30 | $34.30 | $34.00 | $34.00 | $29.18 | 6,788 |
2018-12-21 | $34.58 | $34.69 | $34.16 | $34.21 | $29.36 | 19,050 |
2018-12-20 | $35.00 | $35.10 | $34.86 | $34.98 | $30.02 | 13,156 |
2018-12-19 | $35.30 | $35.47 | $34.85 | $35.01 | $30.05 | 30,702 |
2018-12-18 | $35.24 | $35.30 | $35.10 | $35.10 | $30.13 | 7,478 |
2018-12-17 | $35.82 | $35.88 | $35.48 | $35.53 | $30.00 | 11,957 |
2018-12-14 | $35.74 | $35.90 | $35.65 | $35.81 | $30.24 | 10,741 |
2018-12-13 | $35.91 | $36.06 | $35.85 | $35.90 | $30.31 | 10,219 |
2018-12-12 | $36.12 | $36.20 | $36.01 | $36.01 | $30.40 | 24,516 |
2018-12-11 | $35.78 | $35.81 | $35.40 | $35.64 | $30.09 | 11,146 |
2018-12-10 | $35.83 | $35.83 | $35.36 | $35.62 | $30.07 | 4,554 |
2018-12-07 | $36.17 | $36.17 | $35.93 | $36.02 | $30.41 | 11,073 |
2018-12-06 | $35.65 | $36.05 | $35.49 | $36.05 | $30.44 | 14,572 |
2018-12-04 | $35.91 | $35.98 | $35.49 | $35.61 | $30.07 | 5,564 |
2018-12-03 | $35.95 | $36.08 | $35.95 | $36.06 | $30.45 | 7,073 |
2018-11-30 | $35.94 | $35.95 | $35.72 | $35.95 | $30.35 | 11,572 |
2018-11-29 | $36.14 | $36.27 | $36.00 | $36.27 | $30.62 | 5,564 |
2018-11-28 | $36.02 | $36.57 | $36.02 | $36.54 | $30.85 | 35,778 |
2018-11-27 | $35.97 | $36.03 | $35.83 | $36.03 | $30.42 | 3,988 |
2018-11-26 | $36.01 | $36.09 | $35.90 | $35.99 | $30.39 | 7,526 |
2018-11-23 | $35.65 | $35.73 | $35.63 | $35.63 | $30.08 | 851 |
2018-11-21 | $35.60 | $35.69 | $35.41 | $35.59 | $30.05 | 8,090 |
2018-11-20 | $35.23 | $35.41 | $35.11 | $35.18 | $29.70 | 2,543 |
2018-11-19 | $35.85 | $35.91 | $35.61 | $35.72 | $30.16 | 12,172 |
2018-11-16 | $35.71 | $36.00 | $35.71 | $35.89 | $30.30 | 3,948 |
2018-11-15 | $35.68 | $35.88 | $35.53 | $35.78 | $30.21 | 5,157 |
2018-11-14 | $35.92 | $35.95 | $35.61 | $35.93 | $30.34 | 7,557 |
2018-11-13 | $35.68 | $35.85 | $35.64 | $35.74 | $30.18 | 6,431 |
2018-11-12 | $35.69 | $35.69 | $35.52 | $35.58 | $30.04 | 2,342 |
2018-11-09 | $35.68 | $35.82 | $35.68 | $35.82 | $30.24 | 1,551 |
2018-11-08 | $36.10 | $36.20 | $35.88 | $35.90 | $30.31 | 3,721 |
2018-11-07 | $36.05 | $36.28 | $36.03 | $36.26 | $30.62 | 27,605 |
2018-11-06 | $35.46 | $35.66 | $35.41 | $35.66 | $30.11 | 7,805 |
2018-11-05 | $35.32 | $35.37 | $35.22 | $35.34 | $29.84 | 13,731 |
2018-11-02 | $35.54 | $35.61 | $35.14 | $35.25 | $29.76 | 50,177 |
2018-11-01 | $35.38 | $35.44 | $35.35 | $35.42 | $29.91 | 8,854 |
2018-10-31 | $34.96 | $35.06 | $34.89 | $34.97 | $29.53 | 10,178 |
2018-10-30 | $34.90 | $35.05 | $34.83 | $35.05 | $29.59 | 4,095 |
2018-10-29 | $35.34 | $35.34 | $35.03 | $35.05 | $29.59 | 6,895 |
2018-10-26 | $34.91 | $35.20 | $34.71 | $35.05 | $29.59 | 5,454 |
2018-10-25 | $34.88 | $35.12 | $34.85 | $35.12 | $29.65 | 114,741 |
2018-10-24 | $35.20 | $35.20 | $34.65 | $34.65 | $29.26 | 2,407 |
2018-10-23 | $35.10 | $35.37 | $34.89 | $35.37 | $29.86 | 7,141 |
2018-10-22 | $35.63 | $35.68 | $35.50 | $35.66 | $30.11 | 6,616 |
2018-10-19 | $35.60 | $35.68 | $35.54 | $35.58 | $30.04 | 7,373 |
2018-10-18 | $35.76 | $35.78 | $35.44 | $35.53 | $30.00 | 4,492 |
2018-10-17 | $35.66 | $35.84 | $35.62 | $35.62 | $30.07 | 11,847 |
2018-10-16 | $35.35 | $35.59 | $35.32 | $35.47 | $29.95 | 6,216 |
2018-10-15 | $34.93 | $35.03 | $34.80 | $35.03 | $29.58 | 16,801 |
2018-10-12 | $35.11 | $35.11 | $34.72 | $34.98 | $29.53 | 6,534 |
2018-10-11 | $35.27 | $35.47 | $35.01 | $35.29 | $29.80 | 7,249 |
2018-10-10 | $35.81 | $35.86 | $35.29 | $35.29 | $29.80 | 18,183 |
2018-10-09 | $35.89 | $36.02 | $35.84 | $35.93 | $30.34 | 4,519 |
2018-10-08 | $35.46 | $35.68 | $35.37 | $35.68 | $30.13 | 13,138 |
2018-10-05 | $35.64 | $35.73 | $35.46 | $35.55 | $30.02 | 18,590 |
2018-10-04 | $35.86 | $35.89 | $35.56 | $35.64 | $30.09 | 21,308 |
2018-10-03 | $36.50 | $36.72 | $36.31 | $36.31 | $30.66 | 33,190 |
2018-10-02 | $36.48 | $36.53 | $36.21 | $36.53 | $30.84 | 130,487 |
2018-10-01 | $36.94 | $37.00 | $36.84 | $36.84 | $31.10 | 4,193 |
2018-09-28 | $36.96 | $37.07 | $36.86 | $36.98 | $31.22 | 8,301 |
2018-09-27 | $37.20 | $37.37 | $37.19 | $37.19 | $31.40 | 12,082 |
2018-09-26 | $37.34 | $37.55 | $37.34 | $37.39 | $31.57 | 12,316 |
2018-09-25 | $37.61 | $37.73 | $37.47 | $37.55 | $31.48 | 24,548 |
2018-09-24 | $37.67 | $37.73 | $37.45 | $37.45 | $31.40 | 6,583 |
2018-09-21 | $37.65 | $37.76 | $37.62 | $37.62 | $31.54 | 9,079 |
2018-09-20 | $37.76 | $37.83 | $37.67 | $37.80 | $31.69 | 11,371 |
2018-09-19 | $37.66 | $37.72 | $37.66 | $37.72 | $31.62 | 2,934 |
2018-09-18 | $37.72 | $37.80 | $37.72 | $37.79 | $31.68 | 9,542 |
2018-09-17 | $37.42 | $37.59 | $37.35 | $37.46 | $31.41 | 5,423 |
2018-09-14 | $37.40 | $37.44 | $37.19 | $37.19 | $31.18 | 10,626 |
2018-09-13 | $37.48 | $37.48 | $37.33 | $37.37 | $31.33 | 4,695 |
2018-09-12 | $37.00 | $37.28 | $37.00 | $37.20 | $31.19 | 12,430 |
2018-09-11 | $36.70 | $36.95 | $36.70 | $36.87 | $30.91 | 7,466 |
2018-09-10 | $36.92 | $36.95 | $36.83 | $36.83 | $30.88 | 10,945 |
2018-09-07 | $36.86 | $36.98 | $36.65 | $36.90 | $30.94 | 9,106 |
2018-09-06 | $37.12 | $37.18 | $37.03 | $37.17 | $31.16 | 7,743 |
2018-09-05 | $37.11 | $37.28 | $37.01 | $37.12 | $31.12 | 42,500 |
2018-09-04 | $37.35 | $37.38 | $37.20 | $37.30 | $31.27 | 5,077 |
2018-08-31 | $37.76 | $37.88 | $37.63 | $37.74 | $31.64 | 12,710 |
2018-08-30 | $37.88 | $37.97 | $37.82 | $37.82 | $31.71 | 4,116 |
2018-08-29 | $38.12 | $38.34 | $38.12 | $38.34 | $32.14 | 10,451 |
2018-08-28 | $38.14 | $38.16 | $38.05 | $38.07 | $31.92 | 13,939 |
2018-08-27 | $37.93 | $38.11 | $37.93 | $38.05 | $31.90 | 8,181 |
2018-08-24 | $37.61 | $37.68 | $37.53 | $37.53 | $31.46 | 6,530 |
2018-08-23 | $37.54 | $37.60 | $37.50 | $37.50 | $31.44 | 3,762 |
2018-08-22 | $37.99 | $37.99 | $37.73 | $37.80 | $31.69 | 50,325 |
2018-08-21 | $37.79 | $37.92 | $37.69 | $37.92 | $31.79 | 6,202 |
2018-08-20 | $37.66 | $37.75 | $37.59 | $37.59 | $31.51 | 13,920 |
2018-08-17 | $37.31 | $37.65 | $37.30 | $37.57 | $31.50 | 9,016 |
2018-08-16 | $37.23 | $37.42 | $37.23 | $37.24 | $31.22 | 6,718 |
2018-08-15 | $36.98 | $37.11 | $36.75 | $37.10 | $31.10 | 16,251 |
2018-08-14 | $37.29 | $37.35 | $37.11 | $37.18 | $31.17 | 6,918 |
2018-08-13 | $37.45 | $37.52 | $37.29 | $37.41 | $31.36 | 4,941 |
2018-08-10 | $37.54 | $37.67 | $37.38 | $37.48 | $31.42 | 113,683 |
2018-08-09 | $38.16 | $38.25 | $38.14 | $38.16 | $31.99 | 5,200 |
2018-08-08 | $38.28 | $38.44 | $38.21 | $38.38 | $32.18 | 5,119 |
2018-08-07 | $38.42 | $38.53 | $38.27 | $38.27 | $32.08 | 6,382 |
2018-08-06 | $38.00 | $38.15 | $38.00 | $38.09 | $31.93 | 4,555 |
2018-08-03 | $38.13 | $38.32 | $38.12 | $38.18 | $32.01 | 7,748 |
2018-08-02 | $38.14 | $38.28 | $38.01 | $38.28 | $32.09 | 43,404 |
2018-08-01 | $38.32 | $38.48 | $38.26 | $38.36 | $32.16 | 6,291 |
2018-07-31 | $38.70 | $38.76 | $38.54 | $38.67 | $32.42 | 6,416 |
2018-07-30 | $38.68 | $38.68 | $38.53 | $38.57 | $32.34 | 60,005 |
2018-07-27 | $38.73 | $38.73 | $38.51 | $38.63 | $32.39 | 2,734 |
2018-07-26 | $38.67 | $38.67 | $38.49 | $38.61 | $32.37 | 6,872 |
2018-07-25 | $38.67 | $38.79 | $38.44 | $38.64 | $32.40 | 8,741 |
2018-07-24 | $38.49 | $38.58 | $38.40 | $38.43 | $32.22 | 11,403 |
2018-07-23 | $38.29 | $38.29 | $38.09 | $38.20 | $32.03 | 6,832 |
2018-07-20 | $38.24 | $38.40 | $38.24 | $38.36 | $32.16 | 10,998 |
2018-07-19 | $37.99 | $38.20 | $37.79 | $38.08 | $31.93 | 12,824 |
2018-07-18 | $38.21 | $38.35 | $38.07 | $38.21 | $32.03 | 6,538 |
2018-07-17 | $38.15 | $38.34 | $38.15 | $38.34 | $32.14 | 4,384 |
2018-07-16 | $38.29 | $38.44 | $38.26 | $38.31 | $32.12 | 22,429 |
2018-07-13 | $38.36 | $38.36 | $38.19 | $38.22 | $32.04 | 54,105 |
2018-07-12 | $38.35 | $38.35 | $38.20 | $38.31 | $32.12 | 12,394 |
2018-07-11 | $38.29 | $38.37 | $38.06 | $38.13 | $31.97 | 24,067 |
2018-07-10 | $38.57 | $38.68 | $38.46 | $38.57 | $32.34 | 6,813 |
2018-07-09 | $38.41 | $38.80 | $38.41 | $38.79 | $32.52 | 318,724 |
2018-07-06 | $38.31 | $38.49 | $38.24 | $38.43 | $32.22 | 3,565 |
2018-07-05 | $38.18 | $38.20 | $38.10 | $38.16 | $31.99 | 6,123 |
2018-07-03 | $38.10 | $38.13 | $37.94 | $37.94 | $31.81 | 23,429 |
2018-07-02 | $37.71 | $37.77 | $37.70 | $37.74 | $31.64 | 3,798 |
2018-06-29 | $38.01 | $38.16 | $38.01 | $38.01 | $31.87 | 3,549 |
2018-06-28 | $37.83 | $38.00 | $37.83 | $37.93 | $31.80 | 3,940 |
2018-06-27 | $38.27 | $38.27 | $37.84 | $37.84 | $31.72 | 7,753 |
2018-06-26 | $38.38 | $38.58 | $38.36 | $38.49 | $32.27 | 13,480 |
2018-06-25 | $38.34 | $38.34 | $38.10 | $38.10 | $31.94 | 4,928 |
2018-06-22 | $38.59 | $38.75 | $38.49 | $38.73 | $32.47 | 8,138 |
2018-06-21 | $38.40 | $38.46 | $38.26 | $38.34 | $32.14 | 7,792 |
2018-06-20 | $38.48 | $38.54 | $38.33 | $38.42 | $32.21 | 5,218 |
2018-06-19 | $38.21 | $38.41 | $38.08 | $38.23 | $32.05 | 9,831 |
2018-06-18 | $38.99 | $39.13 | $38.91 | $39.10 | $32.38 | 4,480 |
2018-06-15 | $39.19 | $39.26 | $39.04 | $39.19 | $32.45 | 6,585 |
2018-06-14 | $39.48 | $39.48 | $39.21 | $39.31 | $32.55 | 3,526 |
2018-06-13 | $39.60 | $39.64 | $39.25 | $39.25 | $32.50 | 2,650 |
2018-06-12 | $39.63 | $39.70 | $39.37 | $39.46 | $32.68 | 5,070 |
2018-06-11 | $39.57 | $39.73 | $39.55 | $39.64 | $32.82 | 7,088 |
2018-06-08 | $39.63 | $39.73 | $39.47 | $39.68 | $32.86 | 6,671 |
2018-06-07 | $39.78 | $39.85 | $39.61 | $39.77 | $32.93 | 5,959 |
2018-06-06 | $39.72 | $39.95 | $39.72 | $39.95 | $33.08 | 2,522 |
2018-06-05 | $39.57 | $39.70 | $39.56 | $39.63 | $32.82 | 3,984 |
2018-06-04 | $39.54 | $39.69 | $39.48 | $39.52 | $32.72 | 19,280 |
2018-06-01 | $39.37 | $39.38 | $39.27 | $39.35 | $32.58 | 4,998 |
2018-05-31 | $39.21 | $39.38 | $39.16 | $39.23 | $32.48 | 6,171 |
2018-05-30 | $39.39 | $39.50 | $39.17 | $39.31 | $32.55 | 5,158 |
2018-05-29 | $38.98 | $39.01 | $38.80 | $38.90 | $32.21 | 8,605 |
2018-05-25 | $39.28 | $39.29 | $39.18 | $39.21 | $32.47 | 4,086 |
2018-05-24 | $39.17 | $39.32 | $39.15 | $39.22 | $32.48 | 9,276 |
2018-05-23 | $39.10 | $39.25 | $39.05 | $39.13 | $32.40 | 5,990 |
2018-05-22 | $39.42 | $39.45 | $39.34 | $39.45 | $32.67 | 3,209 |
2018-05-21 | $39.41 | $39.45 | $39.22 | $39.40 | $32.63 | 2,857 |
2018-05-18 | $39.19 | $39.22 | $39.12 | $39.19 | $32.45 | 11,687 |
2018-05-17 | $39.28 | $39.29 | $39.13 | $39.19 | $32.45 | 2,413 |
2018-05-16 | $39.33 | $39.44 | $39.33 | $39.38 | $32.61 | 2,570 |
2018-05-15 | $39.27 | $39.54 | $39.27 | $39.48 | $32.69 | 9,720 |
2018-05-14 | $40.21 | $40.24 | $40.01 | $40.09 | $33.20 | 4,646 |
2018-05-11 | $39.96 | $39.99 | $39.71 | $39.91 | $33.05 | 9,111 |
2018-05-10 | $39.76 | $39.76 | $39.54 | $39.65 | $32.83 | 18,516 |
2018-05-09 | $39.40 | $39.50 | $39.34 | $39.48 | $32.69 | 4,818 |
2018-05-08 | $39.45 | $39.53 | $39.29 | $39.50 | $32.71 | 4,630 |
2018-05-07 | $39.41 | $39.56 | $39.34 | $39.50 | $32.71 | 10,732 |
2018-05-04 | $39.30 | $39.47 | $39.26 | $39.37 | $32.60 | 8,867 |
2018-05-03 | $39.26 | $39.48 | $39.08 | $39.43 | $32.65 | 38,617 |
2018-05-02 | $39.49 | $39.56 | $39.27 | $39.27 | $32.52 | 53,195 |
2018-05-01 | $39.44 | $39.68 | $39.18 | $39.47 | $32.68 | 53,755 |
2018-04-30 | $39.67 | $39.76 | $39.41 | $39.59 | $32.78 | 79,376 |
2018-04-27 | $39.32 | $39.46 | $39.32 | $39.46 | $32.68 | 9,230 |
2018-04-26 | $39.15 | $39.32 | $39.08 | $39.21 | $32.47 | 3,955 |
2018-04-25 | $38.88 | $38.96 | $38.87 | $38.87 | $32.19 | 2,123 |
2018-04-24 | $39.04 | $39.16 | $38.92 | $39.05 | $32.34 | 3,278 |
2018-04-23 | $39.12 | $39.14 | $38.96 | $38.97 | $32.27 | 3,190 |
2018-04-20 | $39.30 | $39.32 | $39.17 | $39.17 | $32.44 | 1,818 |
2018-04-19 | $39.59 | $39.59 | $39.31 | $39.47 | $32.68 | 2,698 |
2018-04-18 | $39.64 | $39.80 | $39.63 | $39.63 | $32.82 | 5,136 |
2018-04-17 | $39.39 | $39.55 | $39.31 | $39.52 | $32.72 | 10,859 |
2018-04-16 | $39.35 | $39.42 | $39.24 | $39.37 | $32.60 | 8,303 |
2018-04-13 | $39.50 | $39.50 | $39.39 | $39.40 | $32.63 | 4,978 |
2018-04-12 | $39.45 | $39.46 | $39.30 | $39.38 | $32.61 | 5,205 |
2018-04-11 | $39.39 | $39.53 | $39.36 | $39.39 | $32.62 | 10,267 |
2018-04-10 | $39.60 | $39.60 | $39.37 | $39.47 | $32.68 | 6,653 |
2018-04-09 | $39.34 | $39.46 | $39.26 | $39.46 | $32.68 | 4,185 |
2018-04-06 | $39.31 | $39.35 | $38.81 | $38.81 | $32.14 | 6,583 |
2018-04-05 | $39.21 | $39.23 | $39.05 | $39.20 | $32.46 | 7,090 |
2018-04-04 | $38.59 | $39.12 | $38.59 | $39.04 | $32.33 | 14,639 |
2018-04-03 | $38.76 | $38.83 | $38.59 | $38.79 | $32.12 | 4,579 |
2018-04-02 | $38.85 | $38.95 | $38.43 | $38.58 | $31.95 | 47,238 |
2018-03-29 | $38.88 | $39.10 | $38.76 | $38.98 | $32.28 | 6,041 |
2018-03-28 | $38.57 | $38.71 | $38.54 | $38.64 | $32.00 | 3,672 |
2018-03-27 | $38.75 | $38.75 | $38.36 | $38.36 | $31.76 | 5,589 |
2018-03-26 | $38.53 | $38.60 | $38.42 | $38.60 | $31.96 | 4,174 |
2018-03-23 | $38.58 | $38.67 | $38.26 | $38.26 | $31.68 | 5,335 |
2018-03-22 | $38.68 | $38.83 | $38.41 | $38.41 | $31.81 | 26,935 |
2018-03-21 | $39.07 | $39.31 | $39.05 | $39.11 | $32.21 | 3,240 |
2018-03-20 | $39.20 | $39.22 | $39.07 | $39.22 | $32.30 | 3,585 |
2018-03-19 | $39.17 | $39.17 | $38.98 | $39.10 | $32.20 | 4,850 |
2018-03-16 | $39.16 | $39.22 | $39.15 | $39.20 | $32.28 | 1,312 |
2018-03-15 | $39.34 | $39.34 | $39.22 | $39.26 | $32.33 | 2,332 |
2018-03-14 | $39.32 | $39.32 | $39.05 | $39.10 | $32.20 | 68,855 |
2018-03-13 | $39.32 | $39.32 | $38.99 | $39.05 | $32.16 | 1,938 |
2018-03-12 | $39.08 | $39.12 | $39.01 | $39.11 | $32.21 | 3,466 |
2018-03-09 | $39.00 | $39.12 | $39.00 | $39.08 | $32.18 | 9,546 |
2018-03-08 | $39.08 | $39.08 | $38.89 | $38.98 | $32.10 | 35,965 |
2018-03-07 | $38.67 | $38.85 | $38.57 | $38.79 | $31.94 | 11,964 |
2018-03-06 | $38.60 | $38.71 | $38.54 | $38.62 | $31.80 | 115,583 |
2018-03-05 | $38.30 | $38.68 | $38.23 | $38.54 | $31.74 | 11,291 |
2018-03-02 | $38.32 | $38.56 | $38.32 | $38.46 | $31.67 | 6,125 |
2018-03-01 | $38.29 | $38.59 | $38.04 | $38.12 | $31.39 | 20,899 |
2018-02-28 | $38.74 | $38.78 | $38.56 | $38.56 | $31.75 | 26,535 |
2018-02-27 | $39.28 | $39.28 | $38.42 | $38.59 | $31.78 | 9,211,957 |
2018-02-26 | $39.44 | $39.60 | $39.40 | $39.59 | $32.60 | 22,270 |
2018-02-23 | $38.98 | $39.17 | $38.98 | $39.16 | $32.25 | 10,756 |
2018-02-22 | $38.58 | $38.75 | $38.58 | $38.66 | $31.84 | 10,980 |
2018-02-21 | $38.85 | $39.05 | $38.62 | $38.62 | $31.80 | 22,353 |
2018-02-20 | $38.82 | $38.97 | $38.63 | $38.63 | $31.81 | 16,670 |
2018-02-16 | $38.86 | $39.13 | $38.77 | $38.85 | $31.99 | 86,973 |
2018-02-15 | $38.64 | $38.95 | $38.59 | $38.70 | $31.87 | 30,422 |
2018-02-14 | $37.99 | $38.61 | $37.85 | $38.50 | $31.70 | 27,736 |
2018-02-13 | $38.13 | $38.30 | $38.07 | $38.29 | $31.53 | 29,834 |
2018-02-12 | $38.01 | $38.55 | $37.97 | $38.16 | $31.42 | 32,437 |
2018-02-09 | $37.89 | $38.33 | $37.12 | $37.93 | $31.24 | 35,714 |
2018-02-08 | $38.63 | $38.63 | $37.75 | $37.78 | $31.11 | 22,979 |
2018-02-07 | $39.63 | $39.63 | $38.53 | $38.53 | $31.73 | 25,850 |
2018-02-06 | $38.40 | $39.15 | $38.40 | $38.98 | $32.10 | 91,281 |
2018-02-05 | $39.44 | $39.74 | $38.44 | $38.73 | $31.89 | 23,967 |
2018-02-02 | $40.39 | $40.48 | $39.92 | $39.92 | $32.87 | 15,384 |
2018-02-01 | $40.88 | $40.91 | $40.67 | $40.91 | $33.69 | 40,923 |
2018-01-31 | $41.12 | $41.35 | $40.97 | $41.00 | $33.76 | 17,321 |
2018-01-30 | $41.14 | $41.16 | $40.89 | $40.89 | $33.67 | 31,447 |
2018-01-29 | $41.25 | $41.37 | $41.11 | $41.12 | $33.86 | 24,484 |
2018-01-26 | $41.65 | $42.00 | $41.65 | $41.74 | $34.37 | 12,662 |
2018-01-25 | $41.65 | $42.27 | $41.32 | $41.38 | $34.07 | 15,463 |
2018-01-24 | $41.57 | $42.08 | $41.45 | $41.52 | $34.19 | 22,380 |
2018-01-23 | $41.06 | $41.31 | $41.06 | $41.26 | $33.98 | 28,442 |
2018-01-22 | $40.83 | $41.10 | $40.79 | $41.09 | $33.84 | 24,554 |
2018-01-19 | $40.78 | $40.96 | $40.78 | $40.94 | $33.71 | 25,155 |
2018-01-18 | $40.72 | $40.89 | $40.60 | $40.83 | $33.62 | 4,225,802 |
2018-01-17 | $40.80 | $41.11 | $40.72 | $41.05 | $33.80 | 22,813 |
2018-01-16 | $40.73 | $40.98 | $40.49 | $40.65 | $33.48 | 13,689 |
2018-01-12 | $40.37 | $40.71 | $40.37 | $40.61 | $33.44 | 12,806 |
2018-01-11 | $40.29 | $40.47 | $40.29 | $40.42 | $33.29 | 9,309 |
2018-01-10 | $40.41 | $40.62 | $40.25 | $40.26 | $33.15 | 23,898 |
2018-01-09 | $40.56 | $40.88 | $40.53 | $40.53 | $33.38 | 32,366 |
2018-01-08 | $40.46 | $40.55 | $40.43 | $40.51 | $33.36 | 37,203 |
2018-01-05 | $40.35 | $40.52 | $40.25 | $40.52 | $33.37 | 161,034 |
2018-01-04 | $40.07 | $40.20 | $40.03 | $40.17 | $33.08 | 20,723 |
2018-01-03 | $39.97 | $40.11 | $39.97 | $40.09 | $33.01 | 4,295 |
2018-01-02 | $39.75 | $40.06 | $39.71 | $39.88 | $32.84 | 82,746 |
2017-12-29 | $39.64 | $39.95 | $39.50 | $39.50 | $32.53 | 12,787 |
2017-12-28 | $39.54 | $40.00 | $39.52 | $39.52 | $32.54 | 3,959 |
2017-12-27 | $39.42 | $39.46 | $39.37 | $39.37 | $32.42 | 2,504 |
2017-12-26 | $39.13 | $39.28 | $39.13 | $39.25 | $32.32 | 9,274 |
2017-12-22 | $39.00 | $39.12 | $38.95 | $39.04 | $32.15 | 21,140 |
2017-12-21 | $38.99 | $39.11 | $38.87 | $39.01 | $32.12 | 11,265 |
2017-12-20 | $39.94 | $39.95 | $39.79 | $39.93 | $32.20 | 6,567 |
2017-12-19 | $40.20 | $40.20 | $39.89 | $39.89 | $32.17 | 8,928 |
2017-12-18 | $40.04 | $40.28 | $40.04 | $40.17 | $32.39 | 5,476 |
2017-12-15 | $39.79 | $39.85 | $39.73 | $39.84 | $32.13 | 6,053 |
2017-12-14 | $39.86 | $39.92 | $39.74 | $39.78 | $32.08 | 2,228 |
2017-12-13 | $39.70 | $39.88 | $39.70 | $39.84 | $32.13 | 3,950 |
2017-12-12 | $39.62 | $39.62 | $39.41 | $39.47 | $31.83 | 2,314 |
2017-12-11 | $39.33 | $39.47 | $39.30 | $39.38 | $31.76 | 3,137 |
2017-12-08 | $39.36 | $39.45 | $39.25 | $39.32 | $31.71 | 11,288 |
2017-12-07 | $39.18 | $39.24 | $39.02 | $39.19 | $31.60 | 5,782 |
2017-12-06 | $39.15 | $39.30 | $39.11 | $39.29 | $31.69 | 3,977 |
2017-12-05 | $39.25 | $39.29 | $39.20 | $39.27 | $31.67 | 1,724 |
2017-12-04 | $39.23 | $39.23 | $39.13 | $39.13 | $31.55 | 1,195 |
2017-12-01 | $39.24 | $39.33 | $39.14 | $39.23 | $31.64 | 19,346 |
2017-11-30 | $39.25 | $39.39 | $39.24 | $39.27 | $31.67 | 2,895 |
2017-11-29 | $39.13 | $39.26 | $39.07 | $39.08 | $31.52 | 3,307 |
2017-11-28 | $39.20 | $39.30 | $39.11 | $39.27 | $31.67 | 4,771 |
2017-11-27 | $39.30 | $39.39 | $39.21 | $39.24 | $31.64 | 6,793 |
2017-11-24 | $39.31 | $39.37 | $39.23 | $39.37 | $31.75 | 3,790 |
2017-11-22 | $39.05 | $39.16 | $38.99 | $39.16 | $31.58 | 3,718 |
2017-11-21 | $39.00 | $39.07 | $39.00 | $39.00 | $31.45 | 5,025 |
2017-11-20 | $38.80 | $38.89 | $38.70 | $38.70 | $31.21 | 1,895 |
2017-11-17 | $38.72 | $38.72 | $38.54 | $38.70 | $31.21 | 3,431 |
2017-11-16 | $38.81 | $38.85 | $38.69 | $38.73 | $31.23 | 12,123 |
2017-11-15 | $38.49 | $38.55 | $38.48 | $38.55 | $31.09 | 2,162 |
2017-11-14 | $38.63 | $38.68 | $38.53 | $38.65 | $31.17 | 7,005 |
2017-11-13 | $38.50 | $38.62 | $38.50 | $38.56 | $31.10 | 9,186 |
2017-11-10 | $38.75 | $38.87 | $38.70 | $38.83 | $31.31 | 10,790 |
2017-11-09 | $38.73 | $38.89 | $38.66 | $38.77 | $31.26 | 2,820 |
2017-11-08 | $38.80 | $38.97 | $38.80 | $38.97 | $31.43 | 5,257 |
2017-11-07 | $38.61 | $38.68 | $38.58 | $38.60 | $31.13 | 3,137 |
2017-11-06 | $38.37 | $38.58 | $38.37 | $38.58 | $31.11 | 11,884 |
2017-11-03 | $38.61 | $38.65 | $38.48 | $38.59 | $31.12 | 5,304 |
2017-11-02 | $38.42 | $38.59 | $38.42 | $38.49 | $31.04 | 5,282 |
2017-11-01 | $38.43 | $38.49 | $38.29 | $38.38 | $30.95 | 2,571 |
2017-10-31 | $38.26 | $38.38 | $38.22 | $38.34 | $30.92 | 2,404 |
2017-10-30 | $38.11 | $38.11 | $37.98 | $37.98 | $30.63 | 7,655 |
2017-10-27 | $37.98 | $38.13 | $37.98 | $38.13 | $30.75 | 5,306 |
2017-10-26 | $38.16 | $38.17 | $37.96 | $38.04 | $30.68 | 2,914 |
2017-10-25 | $38.09 | $38.09 | $37.86 | $37.94 | $30.59 | 2,477 |
2017-10-24 | $38.25 | $38.47 | $38.13 | $38.18 | $30.79 | 9,957 |
2017-10-23 | $38.37 | $38.42 | $38.22 | $38.38 | $30.95 | 4,099 |
2017-10-20 | $38.54 | $38.63 | $38.53 | $38.57 | $31.11 | 13,390 |
2017-10-19 | $38.69 | $38.77 | $38.66 | $38.69 | $31.20 | 1,855 |
2017-10-18 | $38.78 | $38.98 | $38.76 | $38.98 | $31.43 | 7,575 |
2017-10-17 | $38.66 | $38.88 | $38.66 | $38.88 | $31.35 | 8,850 |
2017-10-16 | $38.82 | $38.90 | $38.76 | $38.76 | $31.26 | 3,108 |
2017-10-13 | $38.77 | $38.78 | $38.73 | $38.73 | $31.23 | 2,193 |
2017-10-12 | $38.53 | $38.64 | $38.53 | $38.60 | $31.13 | 4,508 |
2017-10-11 | $38.40 | $38.45 | $38.33 | $38.45 | $31.01 | 6,036 |
2017-10-10 | $38.29 | $38.45 | $38.29 | $38.45 | $31.01 | 3,015 |
2017-10-09 | $38.06 | $38.09 | $38.00 | $38.08 | $30.71 | 3,536 |
2017-10-06 | $37.88 | $38.06 | $37.80 | $38.05 | $30.68 | 3,222 |
2017-10-05 | $38.06 | $38.16 | $38.06 | $38.11 | $30.73 | 8,693 |
2017-10-04 | $38.04 | $38.10 | $38.04 | $38.10 | $30.72 | 16,105 |
2017-10-03 | $38.08 | $38.20 | $38.01 | $38.20 | $30.81 | 42,998 |
2017-10-02 | $37.88 | $38.04 | $37.80 | $37.99 | $30.63 | 39,133 |
2017-09-29 | $37.96 | $38.10 | $37.90 | $38.09 | $30.72 | 4,066 |
2017-09-28 | $37.69 | $37.86 | $37.68 | $37.83 | $30.51 | 3,181 |
2017-09-27 | $37.71 | $37.88 | $37.71 | $37.82 | $30.50 | 4,482 |
2017-09-26 | $38.00 | $38.02 | $37.93 | $37.99 | $30.64 | 5,022 |
2017-09-25 | $38.24 | $38.28 | $38.22 | $38.28 | $30.67 | 1,940 |
2017-09-22 | $38.27 | $38.52 | $38.27 | $38.52 | $30.86 | 3,836 |
2017-09-21 | $38.40 | $38.43 | $38.29 | $38.42 | $30.79 | 5,471 |
2017-09-20 | $38.69 | $38.77 | $38.48 | $38.48 | $30.83 | 3,312 |
2017-09-19 | $38.68 | $38.70 | $38.60 | $38.68 | $30.99 | 3,660 |
2017-09-18 | $38.75 | $38.84 | $38.68 | $38.70 | $31.01 | 9,738 |
2017-09-15 | $38.75 | $38.75 | $38.75 | $38.75 | $31.04 | 840 |
2017-09-14 | $38.50 | $38.72 | $38.50 | $38.67 | $30.98 | 6,725 |
2017-09-13 | $38.70 | $38.70 | $38.55 | $38.62 | $30.94 | 3,541 |
2017-09-12 | $38.75 | $38.83 | $38.75 | $38.76 | $31.05 | 3,318 |
2017-09-11 | $38.93 | $38.97 | $38.93 | $38.96 | $31.21 | 1,964 |
2017-09-08 | $38.91 | $38.93 | $38.89 | $38.92 | $31.18 | 4,024 |
2017-09-07 | $38.60 | $38.72 | $38.60 | $38.65 | $30.97 | 4,262 |
2017-09-06 | $38.36 | $38.45 | $38.36 | $38.45 | $30.81 | 2,093 |
2017-09-05 | $38.29 | $38.29 | $38.13 | $38.27 | $30.66 | 2,009 |
2017-09-01 | $38.47 | $38.50 | $38.35 | $38.44 | $30.80 | 70,344 |
2017-08-31 | $38.37 | $38.62 | $38.37 | $38.62 | $30.94 | 2,633 |
2017-08-30 | $38.09 | $38.22 | $38.09 | $38.17 | $30.58 | 2,781 |
2017-08-29 | $38.30 | $38.30 | $38.18 | $38.18 | $30.59 | 2,182 |
2017-08-28 | $38.14 | $38.20 | $38.13 | $38.15 | $30.57 | 8,637 |
2017-08-25 | $38.04 | $38.18 | $37.97 | $38.12 | $30.54 | 8,374 |
2017-08-24 | $38.16 | $38.16 | $38.05 | $38.05 | $30.49 | 5,066 |
2017-08-23 | $38.07 | $38.20 | $38.03 | $38.20 | $30.61 | 18,149 |
2017-08-22 | $38.21 | $38.27 | $38.14 | $38.20 | $30.61 | 4,527 |
2017-08-21 | $38.05 | $38.11 | $38.05 | $38.11 | $30.53 | 4,562 |
2017-08-18 | $38.02 | $38.11 | $37.95 | $38.09 | $30.52 | 6,549 |
2017-08-17 | $38.16 | $38.16 | $37.93 | $37.94 | $30.40 | 16,839 |
2017-08-16 | $38.04 | $38.20 | $38.04 | $38.16 | $30.57 | 5,241 |
2017-08-15 | $37.90 | $37.93 | $37.84 | $37.92 | $30.38 | 3,187 |
2017-08-14 | $38.08 | $38.18 | $38.06 | $38.14 | $30.56 | 3,504 |
2017-08-11 | $37.96 | $37.96 | $37.79 | $37.93 | $30.39 | 5,208 |
2017-08-10 | $38.11 | $38.12 | $37.94 | $37.94 | $30.40 | 14,552 |
2017-08-09 | $38.34 | $38.39 | $38.33 | $38.35 | $30.73 | 2,182 |
2017-08-08 | $38.40 | $38.40 | $38.28 | $38.31 | $30.69 | 3,826 |
2017-08-07 | $38.30 | $38.42 | $38.30 | $38.40 | $30.77 | 4,346 |
2017-08-04 | $38.52 | $38.64 | $38.45 | $38.55 | $30.89 | 5,301 |
2017-08-03 | $38.35 | $38.50 | $38.35 | $38.50 | $30.85 | 2,193 |
2017-08-02 | $38.45 | $38.46 | $38.32 | $38.34 | $30.72 | 6,518 |
2017-08-01 | $38.34 | $38.56 | $38.33 | $38.33 | $30.71 | 76,537 |
2017-07-31 | $38.06 | $38.18 | $38.00 | $38.18 | $30.59 | 5,104 |
2017-07-28 | $38.02 | $38.18 | $37.88 | $38.16 | $30.57 | 10,766 |
2017-07-27 | $38.09 | $38.09 | $37.84 | $37.88 | $30.35 | 4,648 |
2017-07-26 | $37.72 | $37.86 | $37.66 | $37.86 | $30.33 | 4,679 |
2017-07-25 | $37.80 | $37.80 | $37.70 | $37.72 | $30.22 | 7,094 |
2017-07-24 | $37.73 | $37.74 | $37.66 | $37.74 | $30.24 | 2,525 |
2017-07-21 | $37.67 | $37.67 | $37.67 | $37.67 | $30.18 | 1,300 |
2017-07-20 | $37.65 | $37.81 | $37.65 | $37.72 | $30.22 | 6,951 |
2017-07-19 | $37.51 | $37.70 | $37.51 | $37.70 | $30.21 | 3,800 |
2017-07-18 | $37.36 | $37.42 | $37.32 | $37.41 | $29.97 | 1,343 |
2017-07-17 | $37.18 | $37.18 | $37.06 | $37.07 | $29.70 | 3,671 |
2017-07-14 | $37.13 | $37.34 | $37.13 | $37.28 | $29.87 | 3,463 |
2017-07-13 | $36.81 | $36.87 | $36.70 | $36.82 | $29.50 | 4,811 |
2017-07-12 | $36.50 | $36.69 | $36.50 | $36.69 | $29.40 | 4,338 |
2017-07-11 | $36.39 | $36.55 | $36.39 | $36.47 | $29.22 | 5,887 |
2017-07-10 | $36.45 | $36.77 | $36.45 | $36.58 | $29.31 | 5,699 |
2017-07-07 | $36.40 | $36.60 | $36.34 | $36.46 | $29.21 | 4,741 |
2017-07-06 | $36.56 | $36.64 | $36.51 | $36.56 | $29.29 | 6,822 |
2017-07-05 | $36.54 | $36.73 | $36.35 | $36.73 | $29.43 | 40,143 |
2017-07-03 | $36.82 | $36.86 | $36.72 | $36.76 | $29.45 | 17,661 |
2017-06-30 | $37.10 | $37.10 | $36.88 | $37.02 | $29.66 | 150,088 |
2017-06-29 | $37.16 | $37.16 | $36.98 | $37.03 | $29.67 | 25,948 |
2017-06-28 | $37.18 | $37.24 | $37.13 | $37.19 | $29.80 | 10,501 |
2017-06-27 | $37.17 | $37.23 | $37.07 | $37.15 | $29.76 | 10,081 |
2017-06-26 | $37.43 | $37.45 | $37.27 | $37.27 | $29.86 | 3,942 |
2017-06-23 | $37.31 | $37.46 | $37.31 | $37.38 | $29.95 | 9,175 |
2017-06-22 | $37.23 | $37.34 | $37.23 | $37.31 | $29.89 | 8,556 |
2017-06-21 | $37.37 | $37.40 | $37.26 | $37.26 | $29.85 | 3,535 |
2017-06-20 | $37.57 | $37.60 | $37.43 | $37.47 | $30.02 | 8,051 |
2017-06-19 | $38.25 | $38.43 | $38.25 | $38.32 | $30.38 | 5,342 |
2017-06-16 | $38.18 | $38.40 | $38.13 | $38.34 | $30.40 | 6,068 |
2017-06-15 | $38.18 | $38.24 | $38.10 | $38.23 | $30.31 | 8,640 |
2017-06-14 | $38.56 | $38.58 | $38.36 | $38.36 | $30.41 | 5,531 |
2017-06-13 | $38.23 | $38.28 | $38.22 | $38.28 | $30.35 | 3,247 |
2017-06-12 | $37.81 | $37.82 | $37.71 | $37.75 | $29.93 | 9,633 |
2017-06-09 | $37.83 | $37.98 | $37.80 | $37.90 | $30.05 | 6,028 |
2017-06-08 | $38.09 | $38.21 | $38.00 | $38.01 | $30.14 | 4,510 |
2017-06-07 | $38.33 | $38.36 | $38.27 | $38.28 | $30.35 | 7,718 |
2017-06-06 | $38.29 | $38.31 | $38.19 | $38.28 | $30.35 | 5,097 |
2017-06-05 | $38.08 | $38.16 | $38.06 | $38.15 | $30.25 | 10,888 |
2017-06-02 | $38.16 | $38.29 | $38.06 | $38.20 | $30.29 | 28,532 |
2017-06-01 | $37.87 | $37.96 | $37.83 | $37.89 | $30.04 | 4,752 |
2017-05-31 | $37.62 | $37.65 | $37.57 | $37.61 | $29.82 | 3,843 |
2017-05-30 | $37.40 | $37.46 | $37.40 | $37.42 | $29.67 | 2,322 |
2017-05-26 | $37.48 | $37.48 | $37.36 | $37.41 | $29.66 | 8,793 |
2017-05-25 | $37.41 | $37.49 | $37.38 | $37.44 | $29.69 | 15,318 |
2017-05-24 | $37.16 | $37.31 | $37.10 | $37.27 | $29.55 | 5,595 |
2017-05-23 | $37.42 | $37.42 | $37.21 | $37.23 | $29.52 | 11,933 |
2017-05-22 | $37.30 | $37.38 | $37.30 | $37.34 | $29.61 | 2,676 |
2017-05-19 | $37.05 | $37.20 | $37.05 | $37.12 | $29.43 | 16,756 |
2017-05-18 | $36.96 | $37.02 | $36.91 | $36.95 | $29.30 | 3,732 |
2017-05-17 | $37.18 | $37.18 | $37.03 | $37.03 | $29.36 | 9,099 |
2017-05-16 | $37.10 | $37.16 | $37.07 | $37.11 | $29.42 | 5,137 |
2017-05-15 | $37.05 | $37.18 | $37.00 | $37.10 | $29.42 | 8,505 |
2017-05-12 | $36.90 | $36.91 | $36.80 | $36.90 | $29.26 | 7,831 |
2017-05-11 | $36.82 | $36.94 | $36.82 | $36.91 | $29.26 | 4,979 |
2017-05-10 | $36.76 | $36.92 | $36.76 | $36.89 | $29.25 | 2,982 |
2017-05-09 | $36.93 | $36.93 | $36.83 | $36.84 | $29.21 | 6,743 |
2017-05-08 | $36.95 | $36.99 | $36.80 | $36.86 | $29.23 | 5,294 |
2017-05-05 | $36.65 | $36.87 | $36.61 | $36.87 | $29.24 | 6,496 |
2017-05-04 | $36.65 | $36.67 | $36.60 | $36.67 | $29.07 | 13,994 |
2017-05-03 | $36.75 | $36.83 | $36.71 | $36.74 | $29.13 | 37,394 |
2017-05-02 | $36.69 | $36.84 | $36.69 | $36.82 | $29.19 | 4,788 |
2017-05-01 | $36.30 | $36.56 | $36.30 | $36.54 | $28.97 | 5,290 |
2017-04-28 | $36.49 | $36.49 | $36.33 | $36.43 | $28.88 | 9,616 |
2017-04-27 | $36.54 | $36.62 | $36.49 | $36.57 | $29.00 | 14,833 |
2017-04-26 | $36.53 | $36.64 | $36.49 | $36.55 | $28.98 | 13,714 |
2017-04-25 | $36.60 | $36.71 | $36.60 | $36.62 | $29.03 | 15,546 |
2017-04-24 | $36.36 | $36.50 | $36.31 | $36.37 | $28.84 | 26,649 |
2017-04-21 | $36.23 | $36.28 | $36.18 | $36.21 | $28.71 | 12,927 |
2017-04-20 | $36.35 | $36.45 | $36.35 | $36.36 | $28.83 | 8,542 |
2017-04-19 | $36.29 | $36.35 | $36.20 | $36.23 | $28.73 | 7,869 |
2017-04-18 | $36.21 | $36.55 | $36.21 | $36.46 | $28.91 | 4,220 |
2017-04-17 | $36.41 | $36.65 | $36.41 | $36.55 | $28.98 | 5,383 |
2017-04-13 | $36.24 | $36.31 | $36.19 | $36.29 | $28.77 | 4,580 |
2017-04-12 | $36.07 | $36.13 | $36.07 | $36.11 | $28.63 | 3,587 |
2017-04-11 | $35.88 | $36.02 | $35.86 | $36.02 | $28.56 | 8,614 |
2017-04-10 | $35.70 | $35.78 | $35.67 | $35.78 | $28.37 | 4,842 |
2017-04-07 | $35.79 | $35.84 | $35.78 | $35.78 | $28.37 | 2,841 |
2017-04-06 | $35.83 | $35.83 | $35.72 | $35.76 | $28.35 | 5,133 |
2017-04-05 | $35.53 | $35.75 | $35.53 | $35.68 | $28.29 | 2,723 |
2017-04-04 | $35.50 | $35.59 | $35.45 | $35.58 | $28.21 | 8,790 |
2017-04-03 | $35.41 | $35.45 | $35.31 | $35.45 | $28.11 | 3,262 |
2017-03-31 | $35.31 | $35.52 | $35.31 | $35.52 | $28.16 | 6,594 |
2017-03-30 | $35.43 | $35.47 | $35.40 | $35.43 | $28.09 | 3,538 |
2017-03-29 | $35.50 | $35.58 | $35.47 | $35.57 | $28.20 | 9,019 |
2017-03-28 | $35.52 | $35.56 | $35.42 | $35.55 | $28.19 | 7,712 |
2017-03-27 | $35.49 | $35.58 | $35.47 | $35.58 | $28.21 | 3,134 |
2017-03-24 | $35.42 | $35.54 | $35.42 | $35.53 | $28.17 | 1,663 |
2017-03-23 | $35.70 | $35.77 | $35.66 | $35.67 | $28.09 | 10,386 |
2017-03-22 | $35.50 | $35.58 | $35.50 | $35.57 | $28.02 | 3,915 |
2017-03-21 | $35.68 | $35.68 | $35.41 | $35.50 | $27.96 | 25,225 |
2017-03-20 | $35.68 | $35.70 | $35.56 | $35.61 | $28.05 | 6,683 |
2017-03-17 | $35.52 | $35.65 | $35.43 | $35.55 | $28.00 | 9,232 |
2017-03-16 | $35.39 | $35.50 | $35.36 | $35.43 | $27.90 | 20,062 |
2017-03-15 | $34.77 | $35.20 | $34.71 | $35.20 | $27.72 | 7,640 |
2017-03-14 | $34.67 | $34.67 | $34.59 | $34.60 | $27.25 | 4,368 |
2017-03-13 | $34.85 | $34.97 | $34.85 | $34.86 | $27.45 | 4,537 |
2017-03-10 | $34.72 | $34.79 | $34.69 | $34.77 | $27.39 | 10,177 |
2017-03-09 | $34.73 | $34.73 | $34.59 | $34.66 | $27.30 | 5,079 |
2017-03-08 | $34.81 | $34.91 | $34.70 | $34.70 | $27.33 | 9,461 |
2017-03-07 | $34.94 | $35.02 | $34.87 | $34.93 | $27.51 | 4,733 |
2017-03-06 | $35.14 | $35.14 | $34.94 | $35.02 | $27.58 | 5,635 |
2017-03-03 | $34.94 | $35.14 | $34.91 | $35.14 | $27.68 | 4,397 |
2017-03-02 | $35.13 | $35.13 | $35.00 | $35.00 | $27.57 | 7,344 |
2017-03-01 | $35.38 | $35.56 | $35.38 | $35.45 | $27.92 | 143,830 |
2017-02-28 | $35.39 | $35.49 | $35.31 | $35.33 | $27.83 | 36,614 |
2017-02-27 | $35.45 | $35.46 | $35.37 | $35.43 | $27.91 | 5,806 |
2017-02-24 | $35.49 | $35.57 | $35.47 | $35.47 | $27.94 | 11,132 |
2017-02-23 | $35.52 | $35.55 | $35.47 | $35.52 | $27.98 | 5,577 |
2017-02-22 | $35.30 | $35.30 | $35.24 | $35.30 | $27.80 | 7,609 |
2017-02-21 | $35.19 | $35.27 | $35.19 | $35.21 | $27.73 | 13,269 |
2017-02-17 | $35.10 | $35.15 | $35.09 | $35.14 | $27.68 | 4,758 |
2017-02-16 | $35.19 | $35.22 | $35.12 | $35.20 | $27.72 | 37,533 |
2017-02-15 | $34.90 | $35.21 | $34.90 | $35.19 | $27.72 | 18,260 |
2017-02-14 | $35.19 | $35.19 | $34.95 | $35.06 | $27.61 | 25,408 |
2017-02-13 | $35.04 | $35.07 | $34.95 | $35.02 | $27.58 | 11,977 |
2017-02-10 | $34.99 | $35.15 | $34.88 | $35.11 | $27.65 | 9,220 |
2017-02-09 | $35.10 | $35.15 | $35.04 | $35.10 | $27.65 | 10,121 |
2017-02-08 | $34.93 | $34.98 | $34.90 | $34.96 | $27.53 | 5,987 |
2017-02-07 | $34.67 | $34.79 | $34.67 | $34.72 | $27.35 | 9,671 |
2017-02-06 | $34.48 | $34.59 | $34.46 | $34.53 | $27.20 | 10,475 |
2017-02-03 | $34.66 | $34.72 | $34.64 | $34.66 | $27.30 | 6,941 |
2017-02-02 | $34.53 | $34.69 | $34.52 | $34.53 | $27.20 | 6,341 |
2017-02-01 | $34.67 | $34.69 | $34.49 | $34.63 | $27.28 | 45,279 |
2017-01-31 | $34.26 | $34.47 | $34.26 | $34.45 | $27.13 | 10,130 |
2017-01-30 | $34.17 | $34.20 | $34.05 | $34.17 | $26.91 | 14,442 |
2017-01-27 | $34.37 | $34.38 | $34.21 | $34.24 | $26.97 | 7,008 |
2017-01-26 | $34.26 | $34.36 | $34.25 | $34.26 | $26.98 | 15,136 |
2017-01-25 | $34.17 | $34.37 | $34.17 | $34.33 | $27.04 | 7,239 |
2017-01-24 | $34.32 | $34.39 | $34.28 | $34.34 | $27.04 | 3,202 |
2017-01-23 | $34.09 | $34.33 | $34.09 | $34.30 | $27.02 | 2,938 |
2017-01-20 | $34.10 | $34.11 | $33.99 | $34.07 | $26.83 | 10,921 |
2017-01-19 | $34.07 | $34.07 | $33.90 | $33.95 | $26.74 | 6,406 |
2017-01-18 | $34.31 | $34.37 | $34.21 | $34.29 | $27.01 | 4,887 |
2017-01-17 | $34.29 | $34.39 | $34.27 | $34.36 | $27.06 | 3,571 |
2017-01-13 | $34.26 | $34.38 | $34.26 | $34.32 | $27.03 | 4,459 |
2017-01-12 | $34.46 | $34.46 | $34.34 | $34.44 | $27.13 | 3,856 |
2017-01-11 | $34.31 | $34.54 | $34.29 | $34.54 | $27.20 | 3,047 |
2017-01-10 | $34.43 | $34.57 | $34.43 | $34.52 | $27.19 | 7,570 |
2017-01-09 | $34.39 | $34.50 | $34.37 | $34.50 | $27.18 | 4,312 |
2017-01-06 | $34.46 | $34.58 | $34.46 | $34.52 | $27.19 | 8,565 |
2017-01-05 | $34.41 | $34.51 | $34.35 | $34.45 | $27.13 | 1,804 |
2017-01-04 | $33.91 | $34.12 | $33.91 | $34.09 | $26.85 | 14,190 |
2017-01-03 | $33.67 | $33.80 | $33.62 | $33.79 | $26.61 | 8,862 |
2016-12-30 | $33.73 | $33.84 | $33.60 | $33.61 | $26.47 | 57,059 |
2016-12-29 | $33.33 | $33.54 | $33.33 | $33.43 | $26.33 | 11,875 |
2016-12-28 | $33.30 | $33.33 | $33.12 | $33.15 | $26.11 | 26,476 |
2016-12-27 | $33.29 | $33.39 | $33.29 | $33.32 | $26.24 | 29,261 |
2016-12-23 | $33.25 | $33.32 | $33.24 | $33.26 | $26.20 | 7,367 |
2016-12-22 | $33.19 | $33.25 | $33.16 | $33.16 | $26.12 | 17,851 |
2016-12-21 | $34.26 | $34.31 | $34.21 | $34.30 | $26.23 | 7,093 |
2016-12-20 | $34.17 | $34.28 | $34.17 | $34.22 | $26.16 | 327,068 |
2016-12-19 | $34.26 | $34.27 | $34.08 | $34.11 | $26.08 | 18,048 |
2016-12-16 | $33.98 | $34.12 | $33.98 | $34.04 | $26.03 | 11,432 |
2016-12-15 | $34.01 | $34.17 | $34.00 | $34.12 | $26.09 | 28,591 |
2016-12-14 | $34.94 | $35.09 | $34.52 | $34.52 | $26.39 | 14,623 |
2016-12-13 | $35.04 | $35.20 | $35.04 | $35.12 | $26.85 | 12,406 |
2016-12-12 | $34.90 | $34.90 | $34.80 | $34.82 | $26.62 | 10,240 |
2016-12-09 | $35.07 | $35.15 | $35.05 | $35.09 | $26.83 | 7,818 |
2016-12-08 | $34.98 | $35.12 | $34.98 | $35.10 | $26.83 | 13,957 |
2016-12-07 | $34.78 | $35.16 | $34.78 | $35.16 | $26.88 | 7,672 |
2016-12-06 | $34.62 | $34.72 | $34.62 | $34.71 | $26.54 | 10,053 |
2016-12-05 | $34.43 | $34.56 | $34.43 | $34.56 | $26.42 | 11,957 |
2016-12-02 | $34.39 | $34.50 | $34.37 | $34.50 | $26.38 | 59,692 |
2016-12-01 | $34.45 | $34.45 | $34.26 | $34.28 | $26.21 | 8,905 |
2016-11-30 | $34.70 | $34.78 | $34.65 | $34.74 | $26.56 | 70,258 |
2016-11-29 | $34.48 | $34.72 | $34.48 | $34.68 | $26.52 | 15,558 |
2016-11-28 | $34.37 | $34.52 | $34.37 | $34.47 | $26.36 | 17,309 |
2016-11-25 | $34.30 | $34.30 | $34.30 | $34.30 | $26.23 | 707 |
2016-11-23 | $34.15 | $34.30 | $34.09 | $34.28 | $26.21 | 19,249 |
2016-11-22 | $34.20 | $34.32 | $34.12 | $34.32 | $26.24 | 61,201 |
2016-11-21 | $33.98 | $34.14 | $33.98 | $34.12 | $26.09 | 8,506 |
2016-11-18 | $34.04 | $34.05 | $33.96 | $34.04 | $26.03 | 5,732 |
2016-11-17 | $34.18 | $34.37 | $34.18 | $34.24 | $26.18 | 22,120 |
2016-11-16 | $33.88 | $33.94 | $33.80 | $33.85 | $25.88 | 32,198 |
2016-11-15 | $34.14 | $34.33 | $34.14 | $34.33 | $26.25 | 13,697 |
2016-11-14 | $34.16 | $34.16 | $33.92 | $34.06 | $26.04 | 32,760 |
2016-11-11 | $34.53 | $34.54 | $34.46 | $34.46 | $26.35 | 5,459 |
2016-11-10 | $35.05 | $35.05 | $34.73 | $34.73 | $26.55 | 7,348 |
2016-11-09 | $35.48 | $35.74 | $35.41 | $35.45 | $27.10 | 12,421 |
2016-11-08 | $35.60 | $35.84 | $35.59 | $35.77 | $27.35 | 12,520 |
2016-11-07 | $35.57 | $35.71 | $35.57 | $35.64 | $27.25 | 5,471 |
2016-11-04 | $35.64 | $35.76 | $35.64 | $35.66 | $27.27 | 23,140 |
2016-11-03 | $36.03 | $36.03 | $35.84 | $35.86 | $27.42 | 17,869 |
2016-11-02 | $36.07 | $36.07 | $35.72 | $35.81 | $27.38 | 143,508 |
2016-11-01 | $35.91 | $36.00 | $35.72 | $35.85 | $27.41 | 29,928 |
2016-10-31 | $35.78 | $35.94 | $35.78 | $35.92 | $27.46 | 6,706 |
2016-10-28 | $35.57 | $35.75 | $35.48 | $35.64 | $27.25 | 3,758 |
2016-10-27 | $35.84 | $35.93 | $35.79 | $35.79 | $27.36 | 11,719 |
2016-10-26 | $36.15 | $36.24 | $36.06 | $36.12 | $27.62 | 3,507 |
2016-10-25 | $36.25 | $36.47 | $36.25 | $36.42 | $27.85 | 8,207 |
2016-10-24 | $36.31 | $36.38 | $36.24 | $36.37 | $27.81 | 8,946 |
2016-10-21 | $36.05 | $36.20 | $36.00 | $36.15 | $27.64 | 11,071 |
2016-10-20 | $36.27 | $36.40 | $36.16 | $36.34 | $27.79 | 42,523 |
2016-10-19 | $36.16 | $36.24 | $36.07 | $36.18 | $27.66 | 14,125 |
2016-10-18 | $35.99 | $36.09 | $35.90 | $36.03 | $27.55 | 10,646 |
2016-10-17 | $35.64 | $35.64 | $35.52 | $35.63 | $27.24 | 5,853 |
2016-10-14 | $35.84 | $35.93 | $35.69 | $35.77 | $27.35 | 41,877 |
2016-10-13 | $35.45 | $35.89 | $35.45 | $35.80 | $27.37 | 28,322 |
2016-10-12 | $35.43 | $35.57 | $35.43 | $35.49 | $27.14 | 6,458 |
2016-10-11 | $35.80 | $35.80 | $35.51 | $35.61 | $27.23 | 3,061 |
2016-10-10 | $36.15 | $36.26 | $36.15 | $36.20 | $27.68 | 13,405 |
2016-10-07 | $36.29 | $36.29 | $36.00 | $36.11 | $27.61 | 10,118 |
2016-10-06 | $36.28 | $36.50 | $36.28 | $36.41 | $27.84 | 11,959 |
2016-10-05 | $36.95 | $36.95 | $36.76 | $36.85 | $28.17 | 16,064 |
2016-10-04 | $37.32 | $37.49 | $37.00 | $37.04 | $28.32 | 59,598 |
2016-10-03 | $37.96 | $37.96 | $37.58 | $37.61 | $28.76 | 43,659 |
2016-09-30 | $37.73 | $38.00 | $37.73 | $37.92 | $29.00 | 5,293 |
2016-09-29 | $37.85 | $37.87 | $37.49 | $37.63 | $28.77 | 7,485 |
2016-09-28 | $37.96 | $38.16 | $37.81 | $38.00 | $29.05 | 6,758 |
2016-09-27 | $37.79 | $37.97 | $37.72 | $37.93 | $29.00 | 4,420 |
2016-09-26 | $37.68 | $37.80 | $37.64 | $37.73 | $28.85 | 6,806 |
2016-09-23 | $38.05 | $38.18 | $38.02 | $38.02 | $28.84 | 3,771 |
2016-09-22 | $38.29 | $38.38 | $38.20 | $38.26 | $29.02 | 4,285 |
2016-09-21 | $37.61 | $37.98 | $37.58 | $37.98 | $28.80 | 418,396 |
2016-09-20 | $37.52 | $37.60 | $37.43 | $37.46 | $28.41 | 4,804 |
2016-09-19 | $37.44 | $37.46 | $37.30 | $37.35 | $28.32 | 2,980 |
2016-09-16 | $37.06 | $37.20 | $37.06 | $37.12 | $28.15 | 3,490 |
2016-09-15 | $37.40 | $37.52 | $37.26 | $37.39 | $28.36 | 5,354 |
2016-09-14 | $37.32 | $37.39 | $37.28 | $37.30 | $28.29 | 1,605 |
2016-09-13 | $37.54 | $37.54 | $37.25 | $37.39 | $28.36 | 3,398 |
2016-09-12 | $37.77 | $38.08 | $37.77 | $37.94 | $28.78 | 2,554 |
2016-09-09 | $38.23 | $38.23 | $37.85 | $37.85 | $28.71 | 5,545 |
2016-09-08 | $38.81 | $38.99 | $38.70 | $38.70 | $29.35 | 7,997 |
2016-09-07 | $38.83 | $38.83 | $38.69 | $38.79 | $29.42 | 6,327 |
2016-09-06 | $38.45 | $38.81 | $38.45 | $38.77 | $29.40 | 2,560 |
2016-09-02 | $38.21 | $38.28 | $38.08 | $38.20 | $28.97 | 13,595 |
2016-09-01 | $37.84 | $38.10 | $37.84 | $38.07 | $28.87 | 39,360 |
2016-08-31 | $37.81 | $37.86 | $37.68 | $37.75 | $28.63 | 7,011 |
2016-08-30 | $38.03 | $38.05 | $37.92 | $37.94 | $28.78 | 3,447 |
2016-08-29 | $37.93 | $38.18 | $37.92 | $38.07 | $28.87 | 5,559 |
2016-08-26 | $38.40 | $38.45 | $37.98 | $38.03 | $28.84 | 3,463 |
2016-08-25 | $38.42 | $38.48 | $38.38 | $38.43 | $29.15 | 10,602 |
2016-08-24 | $38.55 | $38.59 | $38.29 | $38.29 | $29.04 | 3,101 |
2016-08-23 | $38.79 | $38.79 | $38.54 | $38.54 | $29.23 | 9,753 |
2016-08-22 | $38.08 | $38.33 | $38.08 | $38.24 | $29.00 | 7,389 |
2016-08-19 | $38.16 | $38.29 | $38.09 | $38.25 | $29.01 | 5,602 |
2016-08-18 | $38.51 | $38.55 | $38.27 | $38.48 | $29.18 | 23,662 |
2016-08-17 | $38.23 | $38.35 | $38.13 | $38.31 | $29.06 | 3,652 |
2016-08-16 | $38.41 | $38.54 | $38.38 | $38.43 | $29.15 | 7,744 |
2016-08-15 | $38.59 | $38.82 | $38.59 | $38.65 | $29.31 | 18,392 |
2016-08-12 | $38.51 | $38.59 | $38.42 | $38.47 | $29.18 | 12,339 |
2016-08-11 | $38.46 | $38.65 | $38.46 | $38.51 | $29.21 | 3,473 |
2016-08-10 | $38.55 | $38.66 | $38.50 | $38.56 | $29.24 | 4,340 |
2016-08-09 | $38.25 | $38.44 | $38.15 | $38.32 | $29.06 | 7,018 |
2016-08-08 | $38.31 | $38.33 | $38.19 | $38.24 | $29.00 | 3,440 |
2016-08-05 | $38.08 | $38.23 | $38.08 | $38.19 | $28.96 | 1,306 |
2016-08-04 | $37.94 | $38.11 | $37.94 | $37.98 | $28.81 | 777 |
2016-08-03 | $37.70 | $37.86 | $37.69 | $37.86 | $28.71 | 48,910 |
2016-08-02 | $38.15 | $38.15 | $37.98 | $38.07 | $28.87 | 9,732 |
2016-08-01 | $38.37 | $38.46 | $38.18 | $38.34 | $29.08 | 13,791 |
2016-07-29 | $38.21 | $38.36 | $38.12 | $38.36 | $29.09 | 1,562 |
2016-07-28 | $38.00 | $38.18 | $38.00 | $38.14 | $28.93 | 3,760 |
2016-07-27 | $37.96 | $37.96 | $37.53 | $37.81 | $28.68 | 2,808 |
2016-07-26 | $37.88 | $37.92 | $37.82 | $37.84 | $28.70 | 7,848 |
2016-07-25 | $37.55 | $37.65 | $37.50 | $37.54 | $28.47 | 8,060 |
2016-07-22 | $37.51 | $37.60 | $37.38 | $37.47 | $28.42 | 2,254 |
2016-07-21 | $37.62 | $37.62 | $37.44 | $37.49 | $28.43 | 3,866 |
2016-07-20 | $37.53 | $37.63 | $37.50 | $37.53 | $28.46 | 12,944 |
2016-07-19 | $37.19 | $37.19 | $37.07 | $37.07 | $28.12 | 3,013 |
2016-07-18 | $37.25 | $37.41 | $37.24 | $37.28 | $28.27 | 118,622 |
2016-07-15 | $37.19 | $37.19 | $37.09 | $37.13 | $28.16 | 6,970 |
2016-07-14 | $37.44 | $37.58 | $37.26 | $37.49 | $28.44 | 6,478 |
2016-07-13 | $37.31 | $37.41 | $37.16 | $37.23 | $28.24 | 2,628 |
2016-07-12 | $37.34 | $37.49 | $37.30 | $37.33 | $28.31 | 4,389 |
2016-07-11 | $36.98 | $37.11 | $36.91 | $37.05 | $28.10 | 7,003 |
2016-07-08 | $36.60 | $36.60 | $36.43 | $36.55 | $27.72 | 27,205 |
2016-07-07 | $36.37 | $36.50 | $36.21 | $36.27 | $27.51 | 11,724 |
2016-07-06 | $36.06 | $36.34 | $36.06 | $36.17 | $27.43 | 6,248 |
2016-07-05 | $36.65 | $36.65 | $36.36 | $36.40 | $27.61 | 8,945 |
2016-07-01 | $36.87 | $37.09 | $36.83 | $36.96 | $28.03 | 29,839 |
2016-06-30 | $36.65 | $36.86 | $36.65 | $36.76 | $27.88 | 7,982 |
2016-06-29 | $36.32 | $36.62 | $36.32 | $36.61 | $27.77 | 3,452 |
2016-06-28 | $35.74 | $35.98 | $35.65 | $35.78 | $27.14 | 8,565 |
2016-06-27 | $35.30 | $35.30 | $34.65 | $34.79 | $26.39 | 9,095 |
2016-06-24 | $35.24 | $36.01 | $35.23 | $35.59 | $26.99 | 17,850 |
2016-06-23 | $37.54 | $37.66 | $37.54 | $37.59 | $28.51 | 12,948 |
2016-06-22 | $37.21 | $37.38 | $37.11 | $37.11 | $28.14 | 7,201 |
2016-06-21 | $37.20 | $37.48 | $37.19 | $37.41 | $28.37 | 6,014 |
2016-06-20 | $37.40 | $37.59 | $37.31 | $37.31 | $28.02 | 6,760 |
2016-06-17 | $36.41 | $36.69 | $36.38 | $36.49 | $27.41 | 3,549 |
2016-06-16 | $36.28 | $36.60 | $36.28 | $36.48 | $27.40 | 7,055 |
2016-06-15 | $36.83 | $36.87 | $36.61 | $36.61 | $27.50 | 15,048 |
2016-06-14 | $36.51 | $36.60 | $36.33 | $36.58 | $27.48 | 3,537 |
2016-06-13 | $36.86 | $37.17 | $36.82 | $36.99 | $27.79 | 5,203 |
2016-06-10 | $37.38 | $37.48 | $37.15 | $37.24 | $27.97 | 4,283 |
2016-06-09 | $37.83 | $38.08 | $37.83 | $38.03 | $28.57 | 8,199 |
2016-06-08 | $38.07 | $38.11 | $38.00 | $38.08 | $28.61 | 7,399 |
2016-06-07 | $37.81 | $38.03 | $37.78 | $37.82 | $28.41 | 16,928 |
2016-06-06 | $37.72 | $37.80 | $37.69 | $37.75 | $28.36 | 3,402 |
2016-06-03 | $37.03 | $37.55 | $37.03 | $37.49 | $28.16 | 25,707 |
2016-06-02 | $36.59 | $36.97 | $36.57 | $36.97 | $27.77 | 135,053 |
2016-06-01 | $36.65 | $36.90 | $36.65 | $36.90 | $27.72 | 40,906 |
2016-05-31 | $36.90 | $36.95 | $36.75 | $36.83 | $27.67 | 7,626 |
2016-05-27 | $36.94 | $36.94 | $36.79 | $36.86 | $27.69 | 2,056 |
2016-05-26 | $36.90 | $37.02 | $36.90 | $36.92 | $27.73 | 5,135 |
2016-05-25 | $36.95 | $37.00 | $36.90 | $36.95 | $27.76 | 12,961 |
2016-05-24 | $36.57 | $36.93 | $36.57 | $36.80 | $27.64 | 3,162 |
2016-05-23 | $36.50 | $36.63 | $36.47 | $36.50 | $27.41 | 6,552 |
2016-05-20 | $36.66 | $36.66 | $36.46 | $36.46 | $27.39 | 5,587 |
2016-05-19 | $36.29 | $36.31 | $36.17 | $36.28 | $27.25 | 10,340 |
2016-05-18 | $36.77 | $36.99 | $36.60 | $36.60 | $27.49 | 3,304 |
2016-05-17 | $36.99 | $37.01 | $36.75 | $36.82 | $27.66 | 10,738 |
2016-05-16 | $36.65 | $36.97 | $36.65 | $36.93 | $27.74 | 6,666 |
2016-05-13 | $36.73 | $36.73 | $36.56 | $36.68 | $27.55 | 5,511 |
2016-05-12 | $37.11 | $37.11 | $36.79 | $36.85 | $27.68 | 9,072 |
2016-05-11 | $37.17 | $37.33 | $37.08 | $37.15 | $27.91 | 34,176 |
2016-05-10 | $37.50 | $37.57 | $37.45 | $37.57 | $28.22 | 3,062 |
2016-05-09 | $37.27 | $37.27 | $37.07 | $37.08 | $27.85 | 5,451 |
2016-05-06 | $36.95 | $37.01 | $36.86 | $36.90 | $27.72 | 7,313 |
2016-05-05 | $37.17 | $37.17 | $36.93 | $37.00 | $27.79 | 4,630 |
2016-05-04 | $37.00 | $37.11 | $36.88 | $37.08 | $27.85 | 106,538 |
2016-05-03 | $37.32 | $37.32 | $37.14 | $37.14 | $27.90 | 9,275 |
2016-05-02 | $37.57 | $37.69 | $37.51 | $37.66 | $28.29 | 27,171 |
2016-04-29 | $37.27 | $37.31 | $37.07 | $37.21 | $27.95 | 27,569 |
2016-04-28 | $37.47 | $37.55 | $37.23 | $37.23 | $27.97 | 7,927 |
2016-04-27 | $37.48 | $37.68 | $37.48 | $37.68 | $28.31 | 39,958 |
2016-04-26 | $37.72 | $37.75 | $37.63 | $37.67 | $28.29 | 22,413 |
2016-04-25 | $37.40 | $37.57 | $37.40 | $37.47 | $28.15 | 5,611 |
2016-04-22 | $37.35 | $37.35 | $37.22 | $37.35 | $28.06 | 6,058 |
2016-04-21 | $37.58 | $37.58 | $37.15 | $37.19 | $27.94 | 23,900 |
2016-04-20 | $37.52 | $37.75 | $37.48 | $37.60 | $28.24 | 2,614 |
2016-04-19 | $37.51 | $37.66 | $37.45 | $37.48 | $28.15 | 12,450 |
2016-04-18 | $36.98 | $37.30 | $36.98 | $37.30 | $28.02 | 4,925 |
2016-04-15 | $37.03 | $37.13 | $36.94 | $36.94 | $27.75 | 6,468 |
2016-04-14 | $37.24 | $37.24 | $37.06 | $37.08 | $27.85 | 2,543 |
2016-04-13 | $37.27 | $37.28 | $37.10 | $37.27 | $28.00 | 4,618 |
2016-04-12 | $37.01 | $37.06 | $36.84 | $37.04 | $27.82 | 3,306 |
2016-04-11 | $36.81 | $36.94 | $36.69 | $36.69 | $27.56 | 9,436 |
2016-04-08 | $36.77 | $36.77 | $36.59 | $36.65 | $27.53 | 1,381 |
2016-04-07 | $36.34 | $36.34 | $36.03 | $36.07 | $27.10 | 1,425 |
2016-04-06 | $36.25 | $36.44 | $36.25 | $36.37 | $27.32 | 2,366 |
2016-04-05 | $36.04 | $36.15 | $35.88 | $36.12 | $27.13 | 5,335 |
2016-04-04 | $36.40 | $36.43 | $36.22 | $36.23 | $27.22 | 19,490 |
2016-04-01 | $36.03 | $36.29 | $35.90 | $36.20 | $27.19 | 4,784 |
2016-03-31 | $36.79 | $36.82 | $36.56 | $36.56 | $27.46 | 7,355 |
2016-03-30 | $36.71 | $36.98 | $36.71 | $36.92 | $27.73 | 174,274 |
2016-03-29 | $35.86 | $36.44 | $35.86 | $36.38 | $27.33 | 11,033 |
2016-03-28 | $35.91 | $35.91 | $35.74 | $35.75 | $26.86 | 2,708 |
2016-03-24 | $35.76 | $35.76 | $35.58 | $35.70 | $26.82 | 4,466 |
2016-03-23 | $36.21 | $36.21 | $35.98 | $35.98 | $27.03 | 5,078 |
2016-03-22 | $36.50 | $36.56 | $36.47 | $36.47 | $27.20 | 4,994 |
2016-03-21 | $36.63 | $36.65 | $36.46 | $36.56 | $27.26 | 8,992 |
2016-03-18 | $36.52 | $36.72 | $36.52 | $36.55 | $27.26 | 5,237 |
2016-03-17 | $36.26 | $36.65 | $36.26 | $36.63 | $27.32 | 7,269 |
2016-03-16 | $35.74 | $36.14 | $35.60 | $36.07 | $26.90 | 25,660 |
2016-03-15 | $35.59 | $35.70 | $35.58 | $35.65 | $26.59 | 17,222 |
2016-03-14 | $35.93 | $35.98 | $35.83 | $35.92 | $26.79 | 3,260 |
2016-03-11 | $35.55 | $35.80 | $35.55 | $35.78 | $26.68 | 14,227 |
2016-03-10 | $35.24 | $35.24 | $34.84 | $34.98 | $26.09 | 9,883 |
2016-03-09 | $35.08 | $35.21 | $35.02 | $35.13 | $26.20 | 3,659 |
2016-03-08 | $34.95 | $35.16 | $34.95 | $35.16 | $26.22 | 1,314 |
2016-03-07 | $34.89 | $35.14 | $34.88 | $35.14 | $26.21 | 1,900 |
2016-03-04 | $35.37 | $35.37 | $35.23 | $35.23 | $26.28 | 2,054 |
2016-03-03 | $35.00 | $35.09 | $35.00 | $35.08 | $26.16 | 5,364 |
2016-03-02 | $34.73 | $34.96 | $34.73 | $34.86 | $26.00 | 6,795 |
2016-03-01 | $34.34 | $34.75 | $34.32 | $34.61 | $25.81 | 9,008 |
2016-02-29 | $34.02 | $34.11 | $33.92 | $34.05 | $25.39 | 3,110 |
2016-02-26 | $34.29 | $34.29 | $34.07 | $34.07 | $25.41 | 2,569 |
2016-02-25 | $34.06 | $34.20 | $34.03 | $34.20 | $25.51 | 1,398 |
2016-02-24 | $33.46 | $33.99 | $33.46 | $33.93 | $25.31 | 11,238 |
2016-02-23 | $33.83 | $33.95 | $33.73 | $33.80 | $25.21 | 5,148 |
2016-02-22 | $34.25 | $34.30 | $34.15 | $34.22 | $25.52 | 4,121 |
2016-02-19 | $33.67 | $33.97 | $33.67 | $33.92 | $25.30 | 7,205 |
2016-02-18 | $33.65 | $33.65 | $33.45 | $33.45 | $24.95 | 7,549 |
2016-02-17 | $33.49 | $33.67 | $33.49 | $33.65 | $25.10 | 4,859 |
2016-02-16 | $33.17 | $33.31 | $33.11 | $33.25 | $24.80 | 10,750 |
2016-02-12 | $32.23 | $32.58 | $32.19 | $32.58 | $24.30 | 8,903 |
2016-02-11 | $32.26 | $32.41 | $32.13 | $32.41 | $24.17 | 4,410 |
2016-02-10 | $32.65 | $32.71 | $32.53 | $32.54 | $24.27 | 19,291 |
2016-02-09 | $32.58 | $32.58 | $32.29 | $32.37 | $24.14 | 1,321 |
2016-02-08 | $32.75 | $32.78 | $32.56 | $32.78 | $24.45 | 7,535 |
2016-02-05 | $33.69 | $33.69 | $33.10 | $33.15 | $24.72 | 16,535 |
2016-02-04 | $33.83 | $33.94 | $33.72 | $33.77 | $25.18 | 2,980 |
2016-02-03 | $33.40 | $33.82 | $33.40 | $33.81 | $25.22 | 6,381 |
2016-02-02 | $33.53 | $33.53 | $33.15 | $33.29 | $24.83 | 9,548 |
2016-02-01 | $33.65 | $33.87 | $33.65 | $33.85 | $25.25 | 7,324 |
2016-01-29 | $33.30 | $33.63 | $33.30 | $33.60 | $25.06 | 5,510 |
2016-01-28 | $32.68 | $32.68 | $32.53 | $32.57 | $24.29 | 4,788 |
2016-01-27 | $32.58 | $32.77 | $32.29 | $32.29 | $24.08 | 4,143 |
2016-01-26 | $32.30 | $32.68 | $32.29 | $32.68 | $24.37 | 6,672 |
2016-01-25 | $32.20 | $32.36 | $32.11 | $32.12 | $23.95 | 8,919 |
2016-01-22 | $32.44 | $32.52 | $32.29 | $32.43 | $24.19 | 6,727 |
2016-01-21 | $31.53 | $31.95 | $31.31 | $31.72 | $23.66 | 14,320 |
2016-01-20 | $31.76 | $31.90 | $31.31 | $31.69 | $23.63 | 12,807 |
2016-01-19 | $32.71 | $32.71 | $32.23 | $32.30 | $24.09 | 7,393 |
2016-01-15 | $32.56 | $32.56 | $32.22 | $32.37 | $24.14 | 6,115 |
2016-01-14 | $33.04 | $33.48 | $33.03 | $33.33 | $24.86 | 4,027 |
2016-01-13 | $33.51 | $33.55 | $33.01 | $33.02 | $24.62 | 8,467 |
2016-01-12 | $33.62 | $33.62 | $32.95 | $33.36 | $24.88 | 9,074 |
2016-01-11 | $33.51 | $33.51 | $33.10 | $33.36 | $24.88 | 8,249 |
2016-01-08 | $33.74 | $33.74 | $33.30 | $33.32 | $24.85 | 7,799 |
2016-01-07 | $34.01 | $34.01 | $33.74 | $33.83 | $25.23 | 3,457 |
2016-01-06 | $34.28 | $34.34 | $34.18 | $34.18 | $25.49 | 2,769 |
2016-01-05 | $34.55 | $34.74 | $34.54 | $34.66 | $25.85 | 21,864 |
2016-01-04 | $34.59 | $34.68 | $34.25 | $34.51 | $25.74 | 29,962 |
2015-12-31 | $34.92 | $35.24 | $34.92 | $35.13 | $26.20 | 6,889 |
2015-12-30 | $35.43 | $35.51 | $35.34 | $35.47 | $26.45 | 8,436 |
2015-12-29 | $35.69 | $35.69 | $35.52 | $35.59 | $26.54 | 12,594 |
2015-12-28 | $35.29 | $35.29 | $35.10 | $35.16 | $26.22 | 19,224 |
2015-12-24 | $35.27 | $35.55 | $35.27 | $35.50 | $26.48 | 9,711 |
2015-12-23 | $35.17 | $35.45 | $35.17 | $35.42 | $26.42 | 8,007 |
2015-12-22 | $34.87 | $35.16 | $34.87 | $35.06 | $26.14 | 12,758 |
2015-12-21 | $35.02 | $35.08 | $34.75 | $34.83 | $25.98 | 11,845 |
2015-12-18 | $35.39 | $35.39 | $35.09 | $35.09 | $25.91 | 4,371 |
2015-12-17 | $35.41 | $35.41 | $35.10 | $35.10 | $25.92 | 7,324 |
2015-12-16 | $35.23 | $35.52 | $35.16 | $35.52 | $26.23 | 2,257 |
2015-12-15 | $34.89 | $34.95 | $34.78 | $34.95 | $25.80 | 26,662 |
2015-12-14 | $34.71 | $34.78 | $34.49 | $34.77 | $25.67 | 27,033 |
2015-12-11 | $34.71 | $34.71 | $34.44 | $34.54 | $25.50 | 22,530 |
2015-12-10 | $35.35 | $35.40 | $35.20 | $35.21 | $26.00 | 8,150 |
2015-12-09 | $35.39 | $35.42 | $35.11 | $35.27 | $26.04 | 7,839 |
2015-12-08 | $35.36 | $35.44 | $35.28 | $35.32 | $26.07 | 3,990 |
2015-12-07 | $35.60 | $35.62 | $35.44 | $35.47 | $26.19 | 6,340 |
2015-12-04 | $35.59 | $35.76 | $35.49 | $35.72 | $26.37 | 2,992 |
2015-12-03 | $35.65 | $35.65 | $35.34 | $35.38 | $26.12 | 3,030 |
2015-12-02 | $35.65 | $35.68 | $35.46 | $35.46 | $26.18 | 19,383 |
2015-12-01 | $35.82 | $36.07 | $35.82 | $35.98 | $26.56 | 6,398 |
2015-11-30 | $35.44 | $35.51 | $35.36 | $35.36 | $26.11 | 8,661 |
2015-11-27 | $35.46 | $35.51 | $35.45 | $35.51 | $26.22 | 566 |
2015-11-25 | $35.64 | $35.72 | $35.53 | $35.70 | $26.36 | 4,527 |
2015-11-24 | $35.44 | $35.73 | $35.44 | $35.59 | $26.28 | 7,333 |
2015-11-23 | $35.79 | $35.89 | $35.62 | $35.63 | $26.31 | 5,690 |
2015-11-20 | $36.09 | $36.09 | $35.92 | $35.99 | $26.57 | 2,303 |
2015-11-19 | $35.83 | $35.91 | $35.78 | $35.83 | $26.45 | 16,402 |
2015-11-18 | $35.37 | $35.59 | $35.32 | $35.56 | $26.25 | 6,019 |
2015-11-17 | $35.47 | $35.48 | $35.37 | $35.37 | $26.11 | 10,004 |
2015-11-16 | $34.91 | $35.29 | $34.91 | $35.18 | $25.97 | 36,430 |
2015-11-13 | $34.95 | $34.95 | $34.80 | $34.86 | $25.74 | 5,976 |
2015-11-12 | $35.16 | $35.17 | $34.95 | $34.95 | $25.80 | 4,047 |
2015-11-11 | $35.18 | $35.27 | $35.10 | $35.20 | $25.99 | 14,676 |
2015-11-10 | $34.73 | $34.88 | $34.72 | $34.85 | $25.73 | 3,772 |
2015-11-09 | $35.13 | $35.13 | $34.77 | $34.91 | $25.77 | 11,004 |
2015-11-06 | $35.71 | $35.71 | $35.48 | $35.54 | $26.24 | 6,040 |
2015-11-05 | $35.87 | $35.93 | $35.87 | $35.93 | $26.53 | 2,111 |
2015-11-04 | $36.14 | $36.14 | $35.89 | $35.97 | $26.56 | 34,433 |
2015-11-03 | $36.30 | $36.54 | $36.27 | $36.46 | $26.92 | 55,479 |
2015-11-02 | $36.48 | $36.63 | $36.48 | $36.60 | $27.02 | 4,857 |
2015-10-30 | $36.59 | $36.66 | $36.56 | $36.56 | $26.99 | 4,998 |
2015-10-29 | $36.54 | $36.61 | $36.51 | $36.61 | $27.03 | 4,441 |
2015-10-28 | $36.85 | $37.05 | $36.67 | $36.80 | $27.17 | 3,978 |
2015-10-27 | $36.86 | $36.86 | $36.69 | $36.71 | $27.10 | 2,196 |
2015-10-26 | $36.90 | $36.98 | $36.84 | $36.87 | $27.22 | 5,394 |
2015-10-23 | $36.91 | $37.06 | $36.91 | $37.04 | $27.35 | 3,021 |
2015-10-22 | $36.51 | $36.84 | $36.51 | $36.77 | $27.15 | 13,445 |
2015-10-21 | $36.44 | $36.44 | $36.19 | $36.19 | $26.72 | 4,188 |
2015-10-20 | $36.40 | $36.44 | $36.31 | $36.42 | $26.89 | 172,182 |
2015-10-19 | $36.47 | $36.60 | $36.37 | $36.54 | $26.97 | 4,325 |
2015-10-16 | $36.53 | $36.64 | $36.50 | $36.56 | $26.99 | 3,506 |
2015-10-15 | $36.31 | $36.59 | $36.31 | $36.59 | $27.01 | 6,674 |
2015-10-14 | $36.02 | $36.19 | $36.01 | $36.05 | $26.62 | 7,461 |
2015-10-13 | $35.84 | $36.07 | $35.83 | $35.91 | $26.51 | 3,816 |
2015-10-12 | $36.15 | $36.22 | $36.14 | $36.22 | $26.74 | 7,001 |
2015-10-09 | $36.38 | $36.38 | $36.15 | $36.25 | $26.76 | 3,440 |
2015-10-08 | $36.00 | $36.35 | $36.00 | $36.30 | $26.80 | 1,721 |
2015-10-07 | $36.06 | $36.06 | $35.81 | $35.98 | $26.56 | 45,808 |
2015-10-06 | $35.86 | $36.01 | $35.84 | $35.84 | $26.46 | 18,074 |
2015-10-05 | $35.88 | $36.07 | $35.88 | $36.07 | $26.63 | 7,006 |
2015-10-02 | $34.82 | $35.40 | $34.82 | $35.38 | $26.12 | 20,091 |
2015-10-01 | $35.19 | $35.19 | $34.84 | $34.96 | $25.81 | 5,454 |
2015-09-30 | $34.83 | $34.88 | $34.66 | $34.85 | $25.73 | 8,018 |
2015-09-29 | $34.51 | $34.57 | $34.33 | $34.39 | $25.39 | 8,039 |
2015-09-28 | $34.82 | $34.82 | $34.45 | $34.50 | $25.47 | 15,761 |
2015-09-25 | $35.09 | $35.15 | $34.90 | $34.90 | $25.77 | 48,173 |
2015-09-24 | $34.42 | $34.66 | $34.34 | $34.62 | $25.39 | 7,721 |
2015-09-23 | $34.45 | $34.57 | $34.35 | $34.47 | $25.28 | 3,777 |
2015-09-22 | $34.54 | $34.59 | $34.42 | $34.55 | $25.34 | 5,335 |
2015-09-21 | $35.05 | $35.15 | $34.92 | $35.09 | $25.74 | 8,996 |
2015-09-18 | $35.27 | $35.27 | $35.05 | $35.05 | $25.71 | 6,845 |
2015-09-17 | $35.03 | $35.44 | $34.97 | $35.21 | $25.83 | 8,478 |
2015-09-16 | $34.98 | $35.15 | $34.98 | $35.15 | $25.78 | 3,260 |
2015-09-15 | $34.78 | $35.02 | $34.72 | $35.02 | $25.69 | 26,471 |
2015-09-14 | $34.93 | $35.00 | $34.89 | $34.98 | $25.66 | 10,025 |
2015-09-11 | $34.81 | $35.04 | $34.75 | $35.04 | $25.70 | 2,157 |
2015-09-10 | $34.61 | $34.86 | $34.54 | $34.67 | $25.43 | 8,938 |
2015-09-09 | $34.85 | $34.85 | $34.36 | $34.36 | $25.20 | 5,180 |
2015-09-08 | $34.67 | $34.76 | $34.52 | $34.76 | $25.50 | 18,817 |
2015-09-04 | $33.97 | $34.08 | $33.79 | $33.94 | $24.90 | 4,905 |
2015-09-03 | $34.57 | $34.74 | $34.44 | $34.51 | $25.31 | 14,312 |
iShares International Developed Property ETF (WPS) News Headlines
Recent iShares International Developed Property ETF (WPS) News
Similar Companies to iShares International Developed Property ETF (WPS) 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 | -- | -- | -- |