iShares Core Conservative Allocation ETF (AOK) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.57 ($0.14) 0.37%
iShares Core Conservative Allocation ETF - Daily Information
Click for more stock information on iShares Core Conservative Allocation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.43 |
Previous Close | $37.57 |
High | $37.57 |
Low | $37.42 |
Adjusted Open | $37.43 |
Previous Adjusted Close | $37.57 |
Adjusted High | $37.57 |
Adjusted Low | $37.42 |
About iShares Core Conservative Allocation ETF (AOK)
The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in distinct asset classes, such as large- or mid-capitalization U.S. or non-U.S. equity, the aggregate bond market (including allocation to international bonds as well as USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Conservative Index (the “Underlying Index”) is composed of a portfolio of equity and fixed-income Underlying Funds and measures the performance of the S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) proprietary allocation model that is intended to represent a “conservative” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to emphasize exposure to fixed income, in order to produce a current income stream and avoid excessive volatility of returns. Equities are included in the Underlying Index to seek to protect long-term purchasing power. SPDJI’s estimation of a conservative target risk allocation may differ from your own.The Fund is designed for investors seeking current income, capital preservation and avoidance of excessive volatility of returns. As of July 31, 2019, the Underlying Index included a fixed allocation of 30% of its assets in Underlying Funds that invest primarily in equity securities and 70% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 29.12% of its assets in Underlying Funds that invest primarily in equity securities, 70.78% of its assets in Underlying Funds that invest primarily in bonds and the remainder of its assets in Underlying Funds that invest primarily in money market instruments.As of July 31, 2019, the Fund invested in the iShares Core International Aggregate Bond ETF, iShares Core MSCI Emerging Markets ETF, iShares Core MSCI International Developed Markets ETF, iShares Core S&P 500 ETF, iShares Core S&P Mid-Cap ETF, iShares Core S&P Small-Cap ETF, iShares Core Total USD Bond Market ETF and money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”). BFA may add, eliminate or replace any or all Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by U.S. treasury securities. The components of the Underlying Index are likely to change over time.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 and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component 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 BlackRock Cash Funds, 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 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 Core Conservative Allocation ETF (AOK)
Historical Stock Data for iShares Core Conservative Allocation ETF (AOK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $37.43 | $37.57 | $37.42 | $37.57 | $37.57 | 61,586 |
2025-04-24 | $37.24 | $37.45 | $37.21 | $37.43 | $37.43 | 86,447 |
2025-04-23 | $37.27 | $37.37 | $37.08 | $37.11 | $37.11 | 72,329 |
2025-04-22 | $36.80 | $37.02 | $36.80 | $36.93 | $36.93 | 70,661 |
2025-04-21 | $36.81 | $36.82 | $36.57 | $36.63 | $36.63 | 638,941 |
2025-04-17 | $36.90 | $37.05 | $36.90 | $37.05 | $37.05 | 272,238 |
2025-04-16 | $36.88 | $37.03 | $36.87 | $37.00 | $37.00 | 214,912 |
2025-04-15 | $37.03 | $37.09 | $36.98 | $37.02 | $37.02 | 76,651 |
2025-04-14 | $36.94 | $37.03 | $36.83 | $36.86 | $36.86 | 175,331 |
2025-04-11 | $36.41 | $36.75 | $36.28 | $36.61 | $36.61 | 182,969 |
2025-04-10 | $36.61 | $36.73 | $36.31 | $36.46 | $36.46 | 193,805 |
2025-04-09 | $35.79 | $37.03 | $35.79 | $36.96 | $36.96 | 397,441 |
2025-04-08 | $36.56 | $36.68 | $35.99 | $36.09 | $36.09 | 243,119 |
2025-04-07 | $36.35 | $36.76 | $36.22 | $36.30 | $36.30 | 439,183 |
2025-04-04 | $37.12 | $37.17 | $36.72 | $36.75 | $36.75 | 232,600 |
2025-04-03 | $37.61 | $37.61 | $37.37 | $37.44 | $37.44 | 164,272 |
2025-04-02 | $37.66 | $37.75 | $37.59 | $37.75 | $37.75 | 65,041 |
2025-04-01 | $37.59 | $37.77 | $37.59 | $37.76 | $37.66 | 75,108 |
2025-03-31 | $37.57 | $37.65 | $37.45 | $37.63 | $37.63 | 52,540 |
2025-03-28 | $37.62 | $37.69 | $37.57 | $37.58 | $37.58 | 112,879 |
2025-03-27 | $37.64 | $37.68 | $37.61 | $37.68 | $37.68 | 54,951 |
2025-03-26 | $37.89 | $37.89 | $37.65 | $37.68 | $37.68 | 47,753 |
2025-03-25 | $37.82 | $37.87 | $37.81 | $37.81 | $37.81 | 40,275 |
2025-03-24 | $37.80 | $37.82 | $37.76 | $37.80 | $37.80 | 95,446 |
2025-03-21 | $37.73 | $37.83 | $37.70 | $37.83 | $37.83 | 65,473 |
2025-03-20 | $37.82 | $37.88 | $37.76 | $37.79 | $37.79 | 100,092 |
2025-03-19 | $37.68 | $37.89 | $37.63 | $37.89 | $37.89 | 859,415 |
2025-03-18 | $37.68 | $37.70 | $37.60 | $37.68 | $37.68 | 59,855 |
2025-03-17 | $37.59 | $37.78 | $37.59 | $37.78 | $37.78 | 72,754 |
2025-03-14 | $37.48 | $37.63 | $37.46 | $37.63 | $37.63 | 72,603 |
2025-03-13 | $37.38 | $37.44 | $37.34 | $37.36 | $37.36 | 71,516 |
2025-03-12 | $37.48 | $37.52 | $37.39 | $37.39 | $37.39 | 52,416 |
2025-03-11 | $37.64 | $37.64 | $37.42 | $37.45 | $37.45 | 261,654 |
2025-03-10 | $37.77 | $37.77 | $37.52 | $37.61 | $37.61 | 87,533 |
2025-03-07 | $37.83 | $37.84 | $37.70 | $37.79 | $37.79 | 59,138 |
2025-03-06 | $37.84 | $37.84 | $37.70 | $37.74 | $37.74 | 74,029 |
2025-03-05 | $37.85 | $37.96 | $37.80 | $37.96 | $37.96 | 119,167 |
2025-03-04 | $37.98 | $37.98 | $37.80 | $37.84 | $37.84 | 126,827 |
2025-03-03 | $38.13 | $38.19 | $37.98 | $38.06 | $37.98 | 145,282 |
2025-02-28 | $37.95 | $38.14 | $37.93 | $38.14 | $38.06 | 56,710 |
2025-02-27 | $38.13 | $38.13 | $37.93 | $37.95 | $37.87 | 240,291 |
2025-02-26 | $38.10 | $38.19 | $38.10 | $38.15 | $38.07 | 48,083 |
2025-02-25 | $38.09 | $38.10 | $38.00 | $38.07 | $37.99 | 43,262 |
2025-02-24 | $37.97 | $38.03 | $37.93 | $37.95 | $37.87 | 77,861 |
2025-02-21 | $38.08 | $38.09 | $37.96 | $37.99 | $37.91 | 62,667 |
2025-02-20 | $38.05 | $38.06 | $37.97 | $38.06 | $37.98 | 50,076 |
2025-02-19 | $37.95 | $38.03 | $37.93 | $38.02 | $37.94 | 325,370 |
2025-02-18 | $38.01 | $38.05 | $37.98 | $38.01 | $37.93 | 79,838 |
2025-02-14 | $38.07 | $38.10 | $38.03 | $38.06 | $37.98 | 50,031 |
2025-02-13 | $37.85 | $37.98 | $37.81 | $37.98 | $37.90 | 81,488 |
2025-02-12 | $37.61 | $37.74 | $37.58 | $37.72 | $37.65 | 55,511 |
2025-02-11 | $37.76 | $37.85 | $37.76 | $37.85 | $37.78 | 122,070 |
2025-02-10 | $37.91 | $37.91 | $37.85 | $37.88 | $37.81 | 59,531 |
2025-02-07 | $37.92 | $37.94 | $37.77 | $37.81 | $37.74 | 108,387 |
2025-02-06 | $38.00 | $38.00 | $37.91 | $37.92 | $37.84 | 114,811 |
2025-02-05 | $37.91 | $37.96 | $37.83 | $37.96 | $37.88 | 101,961 |
2025-02-04 | $37.62 | $37.79 | $37.61 | $37.79 | $37.72 | 71,175 |
2025-02-03 | $37.59 | $37.76 | $37.59 | $37.70 | $37.70 | 61,724 |
2025-01-31 | $37.92 | $37.96 | $37.72 | $37.77 | $37.77 | 147,593 |
2025-01-30 | $37.94 | $37.94 | $37.81 | $37.91 | $37.91 | 168,309 |
2025-01-29 | $37.77 | $37.81 | $37.67 | $37.70 | $37.70 | 60,916 |
2025-01-28 | $37.70 | $37.80 | $37.67 | $37.80 | $37.80 | 135,645 |
2025-01-27 | $37.72 | $37.73 | $37.65 | $37.73 | $37.73 | 1,393,674 |
2025-01-24 | $37.68 | $37.79 | $37.68 | $37.79 | $37.79 | 203,404 |
2025-01-23 | $37.65 | $37.69 | $37.61 | $37.64 | $37.64 | 227,577 |
2025-01-22 | $37.71 | $37.75 | $37.67 | $37.69 | $37.69 | 122,721 |
2025-01-21 | $37.61 | $37.70 | $37.58 | $37.65 | $37.65 | 370,630 |
2025-01-17 | $37.47 | $37.52 | $37.44 | $37.44 | $37.44 | 382,955 |
2025-01-16 | $37.33 | $37.42 | $37.27 | $37.38 | $37.38 | 987,140 |
2025-01-15 | $37.24 | $37.33 | $37.23 | $37.33 | $37.33 | 44,090 |
2025-01-14 | $36.90 | $36.99 | $36.86 | $36.95 | $36.95 | 50,179 |
2025-01-13 | $36.82 | $36.90 | $36.77 | $36.86 | $36.86 | 443,356 |
2025-01-10 | $37.13 | $37.13 | $36.90 | $36.91 | $36.91 | 264,013 |
2025-01-08 | $37.18 | $37.24 | $37.13 | $37.24 | $37.24 | 144,506 |
2025-01-07 | $37.44 | $37.44 | $37.19 | $37.20 | $37.20 | 70,588 |
2025-01-06 | $37.36 | $37.48 | $37.36 | $37.40 | $37.40 | 508,214 |
2025-01-03 | $37.38 | $37.39 | $37.30 | $37.33 | $37.33 | 105,290 |
2025-01-02 | $37.34 | $37.42 | $37.20 | $37.24 | $37.24 | 142,095 |
2024-12-31 | $37.38 | $37.45 | $37.27 | $37.30 | $37.30 | 538,946 |
2024-12-30 | $37.31 | $37.41 | $37.27 | $37.33 | $37.33 | 340,185 |
2024-12-27 | $37.43 | $37.49 | $37.33 | $37.38 | $37.38 | 1,042,187 |
2024-12-26 | $37.41 | $37.53 | $37.39 | $37.49 | $37.49 | 193,682 |
2024-12-24 | $37.36 | $37.50 | $37.31 | $37.46 | $37.46 | 118,928 |
2024-12-23 | $37.35 | $37.38 | $37.27 | $37.32 | $37.32 | 624,421 |
2024-12-20 | $37.25 | $37.49 | $37.21 | $37.35 | $37.35 | 150,154 |
2024-12-19 | $37.45 | $37.66 | $37.45 | $37.49 | $37.19 | 229,677 |
2024-12-18 | $38.11 | $38.12 | $37.54 | $37.54 | $37.24 | 192,506 |
2024-12-17 | $38.11 | $38.13 | $38.06 | $38.07 | $37.76 | 298,553 |
2024-12-16 | $38.04 | $38.17 | $38.04 | $38.11 | $37.80 | 1,118,172 |
2024-12-13 | $38.15 | $38.23 | $38.08 | $38.10 | $37.79 | 220,597 |
2024-12-12 | $38.33 | $38.34 | $38.20 | $38.21 | $37.90 | 235,900 |
2024-12-11 | $38.41 | $38.44 | $38.36 | $38.38 | $38.07 | 152,510 |
2024-12-10 | $38.40 | $38.40 | $38.31 | $38.32 | $38.01 | 325,811 |
2024-12-09 | $38.51 | $38.53 | $38.42 | $38.44 | $38.13 | 159,679 |
2024-12-06 | $38.53 | $38.55 | $38.47 | $38.51 | $38.51 | 269,201 |
2024-12-05 | $38.42 | $38.46 | $38.41 | $38.44 | $38.44 | 285,831 |
2024-12-04 | $38.25 | $38.45 | $38.25 | $38.40 | $38.40 | 144,569 |
2024-12-03 | $38.34 | $38.37 | $38.29 | $38.31 | $38.31 | 99,964 |
2024-12-02 | $38.27 | $38.43 | $38.25 | $38.42 | $38.35 | 118,514 |
2024-11-29 | $38.25 | $38.39 | $38.25 | $38.38 | $38.31 | 53,608 |
2024-11-27 | $38.17 | $38.22 | $38.13 | $38.16 | $38.09 | 78,418 |
2024-11-26 | $38.08 | $38.13 | $38.03 | $38.13 | $38.06 | 91,519 |
2024-11-25 | $38.10 | $38.17 | $38.05 | $38.14 | $38.07 | 105,739 |
2024-11-22 | $37.99 | $37.99 | $37.85 | $37.92 | $37.92 | 99,239 |
2024-11-21 | $37.84 | $37.87 | $37.76 | $37.86 | $37.86 | 127,262 |
2024-11-20 | $37.76 | $37.81 | $37.68 | $37.81 | $37.81 | 93,409 |
2024-11-19 | $37.76 | $37.88 | $37.72 | $37.83 | $37.83 | 90,795 |
2024-11-18 | $37.67 | $37.79 | $37.60 | $37.76 | $37.76 | 66,169 |
2024-11-15 | $37.77 | $37.77 | $37.63 | $37.69 | $37.69 | 35,946 |
2024-11-14 | $37.86 | $37.91 | $37.78 | $37.78 | $37.78 | 68,216 |
2024-11-13 | $37.94 | $37.96 | $37.81 | $37.85 | $37.85 | 159,193 |
2024-11-12 | $38.01 | $38.02 | $37.81 | $37.87 | $37.87 | 47,948 |
2024-11-11 | $38.14 | $38.15 | $38.06 | $38.10 | $38.10 | 190,278 |
2024-11-08 | $38.07 | $38.17 | $38.07 | $38.10 | $38.10 | 240,408 |
2024-11-07 | $37.93 | $38.15 | $37.93 | $38.11 | $38.11 | 96,147 |
2024-11-06 | $37.82 | $37.88 | $37.67 | $37.84 | $37.84 | 107,707 |
2024-11-05 | $37.69 | $37.89 | $37.69 | $37.85 | $37.85 | 56,241 |
2024-11-04 | $37.73 | $37.80 | $37.67 | $37.68 | $37.68 | 118,508 |
2024-11-01 | $37.76 | $37.87 | $37.68 | $37.69 | $37.61 | 105,336 |
2024-10-31 | $37.79 | $37.81 | $37.64 | $37.74 | $37.74 | 135,052 |
2024-10-30 | $37.99 | $38.04 | $37.90 | $37.91 | $37.91 | 90,638 |
2024-10-29 | $37.86 | $38.06 | $37.84 | $37.98 | $37.98 | 97,616 |
2024-10-28 | $37.98 | $38.01 | $37.93 | $37.97 | $37.97 | 81,183 |
2024-10-25 | $38.09 | $38.09 | $37.91 | $37.91 | $37.91 | 70,259 |
2024-10-24 | $37.97 | $38.01 | $37.93 | $37.95 | $37.95 | 85,120 |
2024-10-23 | $37.96 | $37.96 | $37.82 | $37.88 | $37.88 | 30,708 |
2024-10-22 | $38.07 | $38.11 | $38.03 | $38.05 | $38.05 | 44,790 |
2024-10-21 | $38.25 | $38.27 | $38.08 | $38.15 | $38.15 | 74,575 |
2024-10-18 | $38.39 | $38.39 | $38.33 | $38.37 | $38.37 | 41,992 |
2024-10-17 | $38.40 | $38.40 | $38.24 | $38.24 | $38.24 | 329,389 |
2024-10-16 | $38.34 | $38.37 | $38.29 | $38.37 | $38.37 | 33,428 |
2024-10-15 | $38.39 | $38.39 | $38.26 | $38.26 | $38.26 | 49,654 |
2024-10-14 | $38.16 | $38.32 | $38.10 | $38.31 | $38.31 | 30,240 |
2024-10-11 | $38.20 | $38.30 | $38.16 | $38.27 | $38.27 | 35,659 |
2024-10-10 | $38.18 | $38.19 | $38.10 | $38.17 | $38.17 | 174,055 |
2024-10-09 | $38.17 | $38.22 | $38.12 | $38.20 | $38.20 | 166,359 |
2024-10-08 | $38.14 | $38.23 | $38.11 | $38.23 | $38.23 | 39,447 |
2024-10-07 | $38.23 | $38.23 | $38.10 | $38.12 | $38.12 | 60,740 |
2024-10-04 | $38.30 | $38.30 | $38.22 | $38.26 | $38.26 | 33,354 |
2024-10-03 | $38.41 | $38.42 | $38.32 | $38.36 | $38.36 | 43,263 |
2024-10-02 | $38.47 | $38.52 | $38.39 | $38.50 | $38.50 | 224,412 |
2024-10-01 | $38.67 | $38.72 | $38.59 | $38.64 | $38.54 | 65,490 |
2024-09-30 | $38.74 | $38.74 | $38.55 | $38.66 | $38.56 | 75,744 |
2024-09-27 | $38.77 | $38.77 | $38.70 | $38.73 | $38.73 | 42,648 |
2024-09-26 | $38.66 | $38.70 | $38.62 | $38.65 | $38.65 | 39,691 |
2024-09-25 | $38.63 | $38.63 | $38.51 | $38.51 | $38.51 | 55,762 |
2024-09-24 | $38.55 | $38.67 | $38.53 | $38.65 | $38.65 | 54,163 |
2024-09-23 | $38.51 | $38.58 | $38.48 | $38.55 | $38.55 | 32,325 |
2024-09-20 | $38.51 | $38.56 | $38.45 | $38.51 | $38.51 | 45,347 |
2024-09-19 | $38.51 | $38.60 | $38.50 | $38.60 | $38.60 | 39,048 |
2024-09-18 | $38.44 | $38.55 | $38.33 | $38.35 | $38.35 | 67,394 |
2024-09-17 | $38.50 | $38.54 | $38.42 | $38.43 | $38.43 | 47,520 |
2024-09-16 | $38.42 | $38.50 | $38.39 | $38.50 | $38.50 | 331,860 |
2024-09-13 | $38.33 | $38.41 | $38.30 | $38.39 | $38.39 | 28,615 |
2024-09-12 | $38.25 | $38.30 | $38.15 | $38.30 | $38.30 | 58,385 |
2024-09-11 | $38.01 | $38.17 | $37.97 | $38.15 | $38.15 | 32,272 |
2024-09-10 | $38.01 | $38.12 | $37.97 | $38.12 | $38.12 | 45,518 |
2024-09-09 | $37.95 | $38.05 | $37.91 | $38.00 | $38.00 | 45,294 |
2024-09-06 | $38.06 | $38.07 | $37.81 | $37.84 | $37.84 | 62,366 |
2024-09-05 | $38.02 | $38.07 | $37.95 | $38.06 | $38.06 | 106,577 |
2024-09-04 | $37.86 | $38.00 | $37.85 | $37.99 | $37.99 | 32,011 |
2024-09-03 | $38.09 | $38.14 | $37.93 | $37.94 | $37.87 | 69,177 |
2024-08-30 | $38.17 | $38.19 | $38.02 | $38.14 | $38.07 | 47,549 |
2024-08-29 | $38.09 | $38.19 | $38.07 | $38.09 | $38.02 | 38,397 |
2024-08-28 | $38.16 | $38.19 | $38.03 | $38.05 | $37.98 | 71,066 |
2024-08-27 | $38.13 | $38.20 | $38.01 | $38.17 | $38.10 | 33,692 |
2024-08-26 | $38.25 | $38.28 | $38.14 | $38.19 | $38.12 | 56,096 |
2024-08-23 | $38.11 | $38.25 | $38.02 | $38.23 | $38.16 | 34,674 |
2024-08-22 | $38.15 | $38.15 | $37.94 | $37.94 | $37.87 | 39,193 |
2024-08-21 | $38.06 | $38.19 | $38.04 | $38.15 | $38.08 | 33,046 |
2024-08-20 | $38.00 | $38.04 | $37.98 | $38.01 | $38.01 | 33,380 |
2024-08-19 | $37.84 | $37.99 | $37.84 | $37.99 | $37.99 | 191,659 |
2024-08-16 | $37.78 | $37.84 | $37.62 | $37.84 | $37.84 | 26,236 |
2024-08-15 | $37.59 | $37.75 | $37.59 | $37.72 | $37.72 | 35,168 |
2024-08-14 | $37.61 | $37.67 | $37.60 | $37.63 | $37.63 | 75,835 |
2024-08-13 | $37.40 | $37.61 | $37.40 | $37.61 | $37.61 | 36,656 |
2024-08-12 | $37.24 | $37.35 | $37.24 | $37.34 | $37.34 | 33,215 |
2024-08-09 | $37.27 | $37.32 | $37.21 | $37.30 | $37.30 | 30,555 |
2024-08-08 | $37.00 | $37.18 | $36.98 | $37.15 | $37.15 | 35,793 |
2024-08-07 | $37.23 | $37.23 | $36.95 | $36.95 | $36.95 | 65,518 |
2024-08-06 | $37.00 | $37.20 | $37.00 | $37.05 | $37.05 | 91,511 |
2024-08-05 | $37.00 | $37.28 | $37.00 | $37.10 | $37.10 | 105,653 |
2024-08-02 | $37.40 | $37.44 | $37.30 | $37.44 | $37.44 | 65,445 |
2024-08-01 | $37.51 | $37.65 | $37.36 | $37.48 | $37.41 | 29,986 |
2024-07-31 | $37.47 | $37.58 | $37.45 | $37.57 | $37.50 | 76,898 |
2024-07-30 | $37.33 | $37.33 | $37.20 | $37.28 | $37.20 | 85,442 |
2024-07-29 | $37.26 | $37.45 | $37.22 | $37.26 | $37.19 | 19,148 |
2024-07-26 | $37.15 | $37.26 | $37.15 | $37.25 | $37.18 | 35,024 |
2024-07-25 | $36.98 | $37.18 | $36.98 | $37.02 | $36.94 | 64,621 |
2024-07-24 | $37.25 | $37.26 | $37.00 | $37.00 | $36.93 | 53,761 |
2024-07-23 | $37.26 | $37.36 | $37.26 | $37.29 | $37.22 | 51,364 |
2024-07-22 | $37.30 | $37.35 | $37.22 | $37.32 | $37.25 | 85,102 |
2024-07-19 | $37.30 | $37.30 | $37.18 | $37.19 | $37.19 | 566,057 |
2024-07-18 | $37.50 | $37.53 | $37.30 | $37.34 | $37.34 | 41,946 |
2024-07-17 | $37.53 | $37.53 | $37.46 | $37.51 | $37.51 | 30,013 |
2024-07-16 | $37.52 | $37.65 | $37.49 | $37.65 | $37.65 | 49,357 |
2024-07-15 | $37.46 | $37.54 | $37.43 | $37.44 | $37.44 | 54,407 |
2024-07-12 | $37.47 | $37.57 | $37.42 | $37.48 | $37.48 | 61,419 |
2024-07-11 | $37.39 | $37.49 | $37.36 | $37.39 | $37.39 | 43,660 |
2024-07-10 | $37.14 | $37.29 | $37.14 | $37.29 | $37.29 | 23,554 |
2024-07-09 | $37.14 | $37.16 | $37.06 | $37.13 | $37.13 | 34,821 |
2024-07-08 | $37.19 | $37.21 | $37.15 | $37.16 | $37.16 | 66,073 |
2024-07-05 | $37.04 | $37.16 | $37.00 | $37.14 | $37.14 | 39,829 |
2024-07-03 | $36.82 | $36.98 | $36.82 | $36.98 | $36.98 | 26,264 |
2024-07-02 | $36.74 | $36.80 | $36.68 | $36.80 | $36.80 | 19,989 |
2024-07-01 | $36.85 | $36.88 | $36.75 | $36.83 | $36.68 | 31,993 |
2024-06-28 | $37.05 | $37.13 | $36.93 | $36.93 | $36.78 | 27,068 |
2024-06-27 | $36.98 | $37.06 | $36.98 | $37.04 | $36.89 | 42,144 |
2024-06-26 | $36.93 | $36.98 | $36.87 | $36.95 | $36.80 | 34,587 |
2024-06-25 | $37.04 | $37.13 | $37.01 | $37.13 | $36.98 | 29,573 |
2024-06-24 | $37.09 | $37.13 | $37.06 | $37.06 | $36.91 | 37,533 |
2024-06-21 | $37.06 | $37.07 | $37.01 | $37.07 | $37.07 | 64,305 |
2024-06-20 | $37.04 | $37.08 | $37.00 | $37.06 | $37.06 | 65,275 |
2024-06-18 | $37.10 | $37.12 | $37.04 | $37.12 | $37.12 | 613,662 |
2024-06-17 | $36.95 | $37.02 | $36.87 | $36.99 | $36.99 | 48,904 |
2024-06-14 | $37.00 | $37.03 | $36.94 | $37.03 | $37.03 | 32,418 |
2024-06-13 | $37.05 | $37.05 | $36.93 | $37.01 | $37.01 | 30,142 |
2024-06-12 | $36.97 | $37.10 | $36.94 | $36.95 | $36.95 | 26,081 |
2024-06-11 | $36.60 | $36.77 | $36.56 | $36.77 | $36.77 | 55,723 |
2024-06-10 | $36.69 | $36.69 | $36.59 | $36.66 | $36.66 | 127,911 |
2024-06-07 | $36.79 | $36.79 | $36.66 | $36.66 | $36.66 | 146,811 |
2024-06-06 | $36.84 | $36.95 | $36.84 | $36.95 | $36.95 | 47,611 |
2024-06-05 | $36.75 | $36.90 | $36.72 | $36.89 | $36.89 | 204,109 |
2024-06-04 | $36.71 | $36.74 | $36.65 | $36.72 | $36.72 | 31,877 |
2024-06-03 | $36.62 | $36.73 | $36.62 | $36.71 | $36.64 | 26,170 |
2024-05-31 | $36.46 | $36.63 | $36.41 | $36.57 | $36.50 | 54,211 |
2024-05-30 | $36.46 | $36.48 | $36.40 | $36.42 | $36.35 | 84,566 |
2024-05-29 | $36.35 | $36.38 | $36.30 | $36.32 | $36.25 | 44,362 |
2024-05-28 | $36.72 | $36.72 | $36.50 | $36.53 | $36.46 | 70,220 |
2024-05-24 | $36.59 | $36.66 | $36.55 | $36.63 | $36.56 | 28,424 |
2024-05-23 | $36.73 | $36.76 | $36.52 | $36.52 | $36.45 | 57,850 |
2024-05-22 | $36.75 | $36.75 | $36.65 | $36.68 | $36.61 | 47,062 |
2024-05-21 | $36.74 | $36.81 | $36.74 | $36.81 | $36.74 | 25,908 |
2024-05-20 | $36.71 | $36.78 | $36.71 | $36.76 | $36.69 | 49,175 |
2024-05-17 | $36.81 | $36.81 | $36.72 | $36.73 | $36.73 | 94,939 |
2024-05-16 | $36.82 | $36.87 | $36.78 | $36.78 | $36.78 | 59,617 |
2024-05-15 | $36.71 | $36.87 | $36.71 | $36.87 | $36.87 | 53,024 |
2024-05-14 | $36.48 | $36.58 | $36.48 | $36.56 | $36.56 | 49,442 |
2024-05-13 | $36.46 | $36.51 | $36.45 | $36.45 | $36.45 | 59,508 |
2024-05-10 | $36.45 | $36.50 | $36.41 | $36.43 | $36.43 | 56,726 |
2024-05-09 | $36.34 | $36.50 | $36.34 | $36.49 | $36.49 | 40,554 |
2024-05-08 | $36.40 | $36.40 | $36.34 | $36.37 | $36.37 | 43,102 |
2024-05-07 | $36.41 | $36.48 | $36.40 | $36.41 | $36.41 | 34,291 |
2024-05-06 | $36.27 | $36.38 | $36.27 | $36.38 | $36.38 | 102,269 |
2024-05-03 | $36.21 | $36.27 | $36.15 | $36.24 | $36.24 | 59,946 |
2024-05-02 | $35.83 | $36.03 | $35.80 | $36.00 | $36.00 | 60,418 |
2024-05-01 | $35.82 | $36.04 | $35.78 | $35.81 | $35.74 | 58,290 |
2024-04-30 | $35.99 | $35.99 | $35.77 | $35.77 | $35.77 | 33,319 |
2024-04-29 | $35.98 | $36.07 | $35.98 | $36.06 | $36.06 | 43,973 |
2024-04-26 | $35.92 | $35.97 | $35.92 | $35.96 | $35.96 | 61,866 |
2024-04-25 | $35.62 | $35.79 | $35.59 | $35.76 | $35.76 | 32,532 |
2024-04-24 | $35.81 | $35.93 | $35.81 | $35.88 | $35.88 | 145,986 |
2024-04-23 | $35.78 | $35.99 | $35.78 | $35.95 | $35.95 | 47,766 |
2024-04-22 | $35.63 | $35.83 | $35.63 | $35.78 | $35.78 | 66,158 |
2024-04-19 | $35.70 | $35.73 | $35.61 | $35.66 | $35.66 | 75,084 |
2024-04-18 | $35.82 | $35.82 | $35.66 | $35.77 | $35.77 | 42,719 |
2024-04-17 | $35.79 | $35.81 | $35.69 | $35.75 | $35.75 | 47,969 |
2024-04-16 | $35.72 | $35.76 | $35.64 | $35.71 | $35.71 | 123,417 |
2024-04-15 | $36.06 | $36.06 | $35.81 | $35.84 | $35.84 | 207,720 |
2024-04-12 | $36.14 | $36.19 | $36.06 | $36.07 | $36.07 | 34,568 |
2024-04-11 | $36.27 | $36.27 | $36.07 | $36.20 | $36.20 | 53,111 |
2024-04-10 | $36.29 | $36.29 | $36.10 | $36.12 | $36.12 | 75,160 |
2024-04-09 | $36.51 | $36.58 | $36.45 | $36.55 | $36.55 | 62,747 |
2024-04-08 | $36.45 | $36.50 | $36.42 | $36.50 | $36.50 | 35,280 |
2024-04-05 | $36.34 | $36.50 | $36.33 | $36.44 | $36.44 | 122,061 |
2024-04-04 | $36.62 | $36.67 | $36.43 | $36.44 | $36.44 | 78,216 |
2024-04-03 | $36.35 | $36.54 | $36.35 | $36.51 | $36.51 | 49,383 |
2024-04-02 | $36.38 | $36.48 | $36.38 | $36.48 | $36.48 | 53,861 |
2024-04-01 | $36.79 | $36.79 | $36.62 | $36.66 | $36.57 | 96,115 |
2024-03-28 | $36.85 | $36.88 | $36.81 | $36.83 | $36.73 | 42,400 |
2024-03-27 | $36.83 | $36.85 | $36.75 | $36.85 | $36.76 | 36,726 |
2024-03-26 | $36.66 | $36.85 | $36.66 | $36.67 | $36.58 | 50,402 |
2024-03-25 | $36.68 | $36.79 | $36.67 | $36.67 | $36.58 | 39,120 |
2024-03-22 | $36.74 | $36.79 | $36.72 | $36.72 | $36.63 | 191,422 |
2024-03-21 | $36.79 | $36.79 | $36.70 | $36.70 | $36.61 | 44,360 |
2024-03-20 | $36.45 | $36.67 | $36.45 | $36.66 | $36.56 | 48,493 |
2024-03-19 | $36.37 | $36.49 | $36.37 | $36.47 | $36.38 | 39,632 |
2024-03-18 | $36.39 | $36.44 | $36.38 | $36.41 | $36.32 | 63,649 |
2024-03-15 | $36.42 | $36.42 | $36.35 | $36.40 | $36.40 | 43,936 |
2024-03-14 | $36.52 | $36.62 | $36.37 | $36.42 | $36.42 | 206,832 |
2024-03-13 | $36.62 | $36.67 | $36.59 | $36.59 | $36.59 | 98,463 |
2024-03-12 | $36.56 | $36.69 | $36.55 | $36.69 | $36.69 | 63,560 |
2024-03-11 | $36.67 | $36.67 | $36.55 | $36.64 | $36.64 | 142,018 |
2024-03-08 | $36.71 | $36.81 | $36.64 | $36.66 | $36.66 | 73,355 |
2024-03-07 | $36.61 | $36.69 | $36.60 | $36.67 | $36.67 | 57,424 |
2024-03-06 | $36.43 | $36.61 | $36.43 | $36.46 | $36.46 | 125,111 |
2024-03-05 | $36.59 | $36.59 | $36.36 | $36.39 | $36.39 | 39,940 |
2024-03-04 | $36.33 | $36.41 | $36.33 | $36.37 | $36.37 | 32,910 |
2024-03-01 | $36.23 | $36.52 | $36.23 | $36.52 | $36.45 | 43,047 |
2024-02-29 | $36.36 | $36.36 | $36.25 | $36.31 | $36.31 | 61,936 |
2024-02-28 | $36.09 | $36.21 | $36.09 | $36.20 | $36.20 | 38,955 |
2024-02-27 | $36.24 | $36.24 | $36.17 | $36.21 | $36.21 | 33,687 |
2024-02-26 | $36.32 | $36.32 | $36.17 | $36.20 | $36.20 | 38,142 |
2024-02-23 | $36.18 | $36.32 | $36.18 | $36.27 | $36.27 | 46,798 |
2024-02-22 | $36.12 | $36.20 | $36.10 | $36.16 | $36.16 | 141,834 |
2024-02-21 | $36.01 | $36.04 | $35.91 | $36.00 | $36.00 | 123,779 |
2024-02-20 | $35.98 | $36.11 | $35.98 | $36.03 | $36.03 | 111,325 |
2024-02-16 | $35.92 | $36.11 | $35.92 | $36.01 | $36.01 | 39,376 |
2024-02-15 | $36.06 | $36.15 | $36.03 | $36.15 | $36.15 | 62,958 |
2024-02-14 | $35.80 | $35.98 | $35.80 | $35.97 | $35.97 | 47,703 |
2024-02-13 | $35.85 | $35.88 | $35.68 | $35.74 | $35.74 | 52,817 |
2024-02-12 | $36.16 | $36.20 | $36.11 | $36.11 | $36.11 | 50,637 |
2024-02-09 | $36.06 | $36.11 | $35.91 | $36.11 | $36.11 | 71,783 |
2024-02-08 | $36.03 | $36.20 | $36.03 | $36.03 | $36.03 | 76,472 |
2024-02-07 | $36.07 | $36.16 | $36.07 | $36.10 | $36.10 | 143,483 |
2024-02-06 | $35.92 | $36.11 | $35.92 | $36.10 | $36.10 | 44,091 |
2024-02-05 | $35.96 | $35.99 | $35.86 | $35.94 | $35.94 | 50,970 |
2024-02-02 | $36.31 | $36.31 | $36.08 | $36.17 | $36.17 | 68,905 |
2024-02-01 | $36.16 | $36.39 | $36.16 | $36.37 | $36.31 | 29,488 |
2024-01-31 | $36.19 | $36.30 | $36.07 | $36.18 | $36.12 | 92,577 |
2024-01-30 | $36.19 | $36.19 | $36.07 | $36.14 | $36.08 | 158,295 |
2024-01-29 | $36.00 | $36.15 | $36.00 | $36.14 | $36.08 | 616,682 |
2024-01-26 | $36.01 | $36.04 | $35.95 | $35.97 | $35.97 | 130,627 |
2024-01-25 | $35.93 | $36.00 | $35.92 | $35.98 | $35.98 | 39,203 |
2024-01-24 | $36.07 | $36.07 | $35.83 | $35.85 | $35.85 | 81,613 |
2024-01-23 | $35.80 | $35.85 | $35.73 | $35.83 | $35.83 | 112,038 |
2024-01-22 | $35.91 | $35.95 | $35.82 | $35.89 | $35.89 | 411,512 |
2024-01-19 | $35.77 | $35.82 | $35.63 | $35.82 | $35.82 | 116,227 |
2024-01-18 | $35.60 | $35.71 | $35.60 | $35.70 | $35.70 | 135,026 |
2024-01-17 | $35.61 | $35.65 | $35.57 | $35.65 | $35.65 | 106,719 |
2024-01-16 | $35.95 | $35.95 | $35.74 | $35.78 | $35.78 | 287,728 |
2024-01-12 | $36.02 | $36.17 | $36.02 | $36.03 | $36.03 | 192,508 |
2024-01-11 | $35.95 | $36.01 | $35.79 | $35.97 | $35.97 | 752,903 |
2024-01-10 | $35.88 | $36.06 | $35.86 | $35.88 | $35.88 | 183,880 |
2024-01-09 | $35.86 | $35.89 | $35.81 | $35.84 | $35.84 | 121,626 |
2024-01-08 | $35.71 | $35.92 | $35.70 | $35.89 | $35.89 | 368,770 |
2024-01-05 | $35.72 | $35.88 | $35.55 | $35.69 | $35.69 | 471,689 |
2024-01-04 | $35.80 | $35.87 | $35.73 | $35.76 | $35.76 | 361,287 |
2024-01-03 | $35.74 | $35.94 | $35.73 | $35.87 | $35.87 | 83,455 |
2024-01-02 | $36.04 | $36.04 | $35.91 | $35.97 | $35.97 | 499,838 |
2023-12-29 | $36.20 | $36.22 | $36.12 | $36.15 | $36.15 | 120,304 |
2023-12-28 | $36.21 | $36.32 | $36.20 | $36.23 | $36.23 | 300,609 |
2023-12-27 | $36.21 | $36.30 | $36.16 | $36.27 | $36.27 | 770,205 |
2023-12-26 | $36.00 | $36.13 | $36.00 | $36.07 | $36.07 | 155,088 |
2023-12-22 | $36.12 | $36.12 | $35.99 | $36.01 | $36.01 | 253,944 |
2023-12-21 | $36.26 | $36.39 | $36.18 | $36.30 | $36.01 | 243,351 |
2023-12-20 | $36.29 | $36.32 | $36.16 | $36.16 | $35.87 | 140,622 |
2023-12-19 | $36.11 | $36.25 | $36.11 | $36.20 | $35.91 | 207,587 |
2023-12-18 | $36.05 | $36.24 | $36.05 | $36.09 | $35.80 | 247,755 |
2023-12-15 | $36.24 | $36.24 | $36.06 | $36.10 | $35.81 | 235,441 |
2023-12-14 | $36.04 | $36.25 | $36.03 | $36.16 | $35.87 | 284,230 |
2023-12-13 | $35.51 | $35.95 | $35.51 | $35.89 | $35.61 | 194,549 |
2023-12-12 | $35.35 | $35.50 | $35.33 | $35.49 | $35.21 | 248,817 |
2023-12-11 | $35.34 | $35.42 | $35.30 | $35.42 | $35.14 | 804,734 |
2023-12-08 | $35.23 | $35.39 | $35.23 | $35.32 | $35.04 | 261,359 |
2023-12-07 | $35.33 | $35.48 | $35.33 | $35.42 | $35.14 | 349,485 |
2023-12-06 | $35.43 | $35.44 | $35.35 | $35.36 | $35.08 | 153,030 |
2023-12-05 | $35.18 | $35.33 | $35.18 | $35.28 | $35.00 | 229,086 |
2023-12-04 | $35.10 | $35.22 | $35.10 | $35.19 | $34.91 | 551,573 |
2023-12-01 | $35.06 | $35.39 | $35.04 | $35.38 | $35.38 | 134,693 |
2023-11-30 | $35.09 | $35.13 | $35.04 | $35.08 | $35.08 | 321,696 |
2023-11-29 | $35.15 | $35.22 | $35.13 | $35.15 | $35.15 | 240,427 |
2023-11-28 | $34.92 | $35.05 | $34.89 | $35.05 | $35.05 | 247,837 |
2023-11-27 | $34.80 | $34.93 | $34.80 | $34.90 | $34.90 | 298,463 |
2023-11-24 | $34.87 | $34.87 | $34.80 | $34.84 | $34.84 | 223,487 |
2023-11-22 | $34.87 | $34.94 | $34.84 | $34.89 | $34.89 | 273,451 |
2023-11-21 | $34.82 | $34.87 | $34.80 | $34.84 | $34.84 | 478,395 |
2023-11-20 | $34.70 | $34.88 | $34.70 | $34.86 | $34.86 | 233,150 |
2023-11-17 | $34.67 | $34.77 | $34.65 | $34.71 | $34.71 | 218,279 |
2023-11-16 | $34.65 | $34.69 | $34.58 | $34.65 | $34.65 | 447,324 |
2023-11-15 | $34.52 | $34.61 | $34.50 | $34.53 | $34.53 | 276,276 |
2023-11-14 | $34.49 | $34.68 | $34.49 | $34.62 | $34.62 | 175,243 |
2023-11-13 | $34.06 | $34.15 | $33.96 | $34.12 | $34.12 | 660,965 |
2023-11-10 | $34.07 | $34.15 | $34.01 | $34.14 | $34.14 | 133,564 |
2023-11-09 | $34.20 | $34.23 | $33.96 | $33.98 | $33.98 | 181,922 |
2023-11-08 | $34.19 | $34.21 | $34.12 | $34.20 | $34.20 | 129,823 |
2023-11-07 | $34.01 | $34.19 | $34.01 | $34.13 | $34.13 | 85,231 |
2023-11-06 | $34.12 | $34.12 | $34.00 | $34.03 | $34.03 | 232,891 |
2023-11-03 | $34.08 | $34.24 | $34.08 | $34.14 | $34.14 | 124,432 |
2023-11-02 | $33.75 | $33.92 | $33.75 | $33.88 | $33.88 | 196,631 |
2023-11-01 | $33.37 | $33.64 | $33.36 | $33.62 | $33.56 | 166,605 |
2023-10-31 | $33.25 | $33.35 | $33.25 | $33.31 | $33.25 | 94,421 |
2023-10-30 | $33.27 | $33.31 | $33.15 | $33.25 | $33.19 | 138,912 |
2023-10-27 | $33.23 | $33.26 | $33.15 | $33.17 | $33.11 | 155,917 |
2023-10-26 | $33.20 | $33.28 | $33.13 | $33.19 | $33.13 | 118,349 |
2023-10-25 | $33.30 | $33.32 | $33.14 | $33.19 | $33.13 | 117,388 |
2023-10-24 | $33.31 | $33.47 | $33.31 | $33.47 | $33.47 | 124,389 |
2023-10-23 | $33.23 | $33.41 | $33.05 | $33.32 | $33.32 | 119,378 |
2023-10-20 | $33.31 | $33.35 | $33.25 | $33.25 | $33.25 | 54,010 |
2023-10-19 | $33.55 | $33.55 | $33.27 | $33.28 | $33.28 | 41,385 |
2023-10-18 | $33.58 | $33.63 | $33.44 | $33.44 | $33.44 | 109,233 |
2023-10-17 | $33.63 | $33.80 | $33.60 | $33.73 | $33.73 | 113,775 |
2023-10-16 | $33.81 | $33.89 | $33.80 | $33.86 | $33.86 | 819,342 |
2023-10-13 | $33.87 | $33.98 | $33.81 | $33.86 | $33.86 | 403,748 |
2023-10-12 | $34.03 | $34.10 | $33.79 | $33.84 | $33.84 | 50,896 |
2023-10-11 | $33.96 | $34.18 | $33.96 | $34.11 | $34.11 | 88,708 |
2023-10-10 | $33.89 | $34.04 | $33.75 | $33.94 | $33.94 | 46,174 |
2023-10-09 | $33.50 | $33.89 | $33.50 | $33.89 | $33.89 | 35,361 |
2023-10-06 | $33.34 | $33.71 | $33.34 | $33.63 | $33.63 | 116,903 |
2023-10-05 | $33.56 | $33.61 | $33.49 | $33.59 | $33.59 | 71,116 |
2023-10-04 | $33.42 | $33.56 | $33.35 | $33.56 | $33.56 | 160,990 |
2023-10-03 | $33.52 | $33.61 | $33.33 | $33.37 | $33.37 | 105,162 |
2023-10-02 | $33.97 | $33.97 | $33.71 | $33.76 | $33.67 | 116,486 |
2023-09-29 | $34.15 | $34.19 | $33.95 | $33.96 | $33.87 | 47,354 |
2023-09-28 | $33.79 | $34.04 | $33.79 | $34.02 | $33.93 | 107,334 |
2023-09-27 | $34.01 | $34.06 | $33.77 | $33.87 | $33.78 | 180,222 |
2023-09-26 | $34.07 | $34.11 | $33.93 | $33.96 | $33.87 | 178,675 |
2023-09-25 | $34.06 | $34.19 | $34.03 | $34.13 | $34.04 | 128,112 |
2023-09-22 | $34.21 | $34.39 | $34.21 | $34.27 | $34.18 | 68,275 |
2023-09-21 | $34.29 | $34.30 | $34.19 | $34.19 | $34.10 | 75,075 |
2023-09-20 | $34.65 | $34.72 | $34.52 | $34.52 | $34.43 | 97,658 |
2023-09-19 | $34.67 | $34.67 | $34.58 | $34.60 | $34.51 | 57,923 |
2023-09-18 | $34.68 | $34.70 | $34.60 | $34.67 | $34.58 | 89,231 |
2023-09-15 | $34.72 | $34.77 | $34.64 | $34.68 | $34.59 | 759,537 |
2023-09-14 | $34.73 | $34.85 | $34.73 | $34.78 | $34.69 | 106,060 |
2023-09-13 | $34.63 | $34.74 | $34.63 | $34.71 | $34.62 | 83,252 |
2023-09-12 | $34.73 | $34.73 | $34.66 | $34.73 | $34.73 | 96,417 |
2023-09-11 | $34.74 | $34.84 | $34.66 | $34.72 | $34.72 | 66,658 |
2023-09-08 | $34.69 | $34.75 | $34.65 | $34.71 | $34.71 | 56,535 |
2023-09-07 | $34.58 | $34.65 | $34.56 | $34.64 | $34.64 | 163,496 |
2023-09-06 | $34.78 | $34.78 | $34.54 | $34.61 | $34.61 | 102,289 |
2023-09-05 | $34.85 | $34.85 | $34.71 | $34.71 | $34.71 | 83,534 |
2023-09-01 | $35.10 | $35.10 | $34.96 | $34.99 | $34.93 | 123,044 |
2023-08-31 | $35.03 | $35.11 | $35.03 | $35.05 | $34.99 | 56,064 |
2023-08-30 | $35.01 | $35.08 | $34.98 | $35.02 | $34.96 | 50,728 |
2023-08-29 | $34.68 | $35.01 | $34.68 | $35.01 | $34.95 | 347,970 |
2023-08-28 | $34.73 | $34.74 | $34.68 | $34.73 | $34.67 | 73,377 |
2023-08-25 | $34.56 | $34.68 | $34.44 | $34.61 | $34.55 | 74,808 |
2023-08-24 | $34.77 | $34.77 | $34.55 | $34.55 | $34.49 | 60,305 |
2023-08-23 | $34.44 | $34.74 | $34.44 | $34.72 | $34.66 | 205,917 |
2023-08-22 | $34.43 | $34.45 | $34.34 | $34.41 | $34.35 | 48,963 |
2023-08-21 | $34.46 | $34.46 | $34.30 | $34.40 | $34.34 | 89,122 |
2023-08-18 | $34.32 | $34.50 | $34.32 | $34.46 | $34.40 | 79,664 |
2023-08-17 | $34.62 | $34.62 | $34.40 | $34.43 | $34.37 | 40,446 |
2023-08-16 | $34.60 | $34.71 | $34.52 | $34.54 | $34.48 | 130,643 |
2023-08-15 | $34.82 | $34.82 | $34.66 | $34.67 | $34.61 | 62,030 |
2023-08-14 | $34.85 | $34.89 | $34.73 | $34.86 | $34.80 | 221,795 |
2023-08-11 | $34.88 | $34.95 | $34.84 | $34.91 | $34.85 | 37,236 |
2023-08-10 | $35.13 | $35.28 | $34.98 | $34.99 | $34.93 | 48,626 |
2023-08-09 | $35.15 | $35.15 | $35.07 | $35.11 | $35.05 | 48,422 |
2023-08-08 | $35.19 | $35.19 | $35.01 | $35.11 | $35.05 | 61,204 |
2023-08-07 | $35.01 | $35.13 | $35.01 | $35.13 | $35.07 | 54,169 |
2023-08-04 | $34.92 | $35.17 | $34.92 | $35.07 | $35.01 | 110,065 |
2023-08-03 | $34.80 | $34.95 | $34.80 | $34.87 | $34.81 | 66,515 |
2023-08-02 | $35.18 | $35.18 | $34.98 | $35.08 | $35.02 | 70,244 |
2023-08-01 | $35.32 | $35.46 | $35.31 | $35.36 | $35.24 | 63,630 |
2023-07-31 | $35.47 | $35.57 | $35.41 | $35.57 | $35.45 | 62,716 |
2023-07-28 | $35.48 | $35.53 | $35.43 | $35.53 | $35.53 | 109,151 |
2023-07-27 | $35.63 | $35.63 | $35.27 | $35.34 | $35.34 | 132,904 |
2023-07-26 | $35.49 | $35.57 | $35.43 | $35.57 | $35.57 | 77,780 |
2023-07-25 | $35.45 | $35.50 | $35.43 | $35.50 | $35.50 | 229,553 |
2023-07-24 | $35.45 | $35.54 | $35.44 | $35.49 | $35.49 | 58,930 |
2023-07-21 | $35.46 | $35.52 | $35.44 | $35.45 | $35.45 | 82,185 |
2023-07-20 | $35.54 | $35.54 | $35.39 | $35.45 | $35.45 | 59,794 |
2023-07-19 | $35.58 | $35.64 | $35.57 | $35.64 | $35.64 | 47,769 |
2023-07-18 | $35.44 | $35.58 | $35.44 | $35.57 | $35.57 | 129,788 |
2023-07-17 | $35.40 | $35.45 | $35.33 | $35.40 | $35.40 | 124,922 |
2023-07-14 | $35.42 | $35.53 | $35.34 | $35.40 | $35.40 | 170,294 |
2023-07-13 | $35.30 | $35.54 | $35.30 | $35.54 | $35.54 | 198,191 |
2023-07-12 | $35.06 | $35.30 | $35.06 | $35.30 | $35.30 | 63,580 |
2023-07-11 | $34.90 | $34.94 | $34.84 | $34.91 | $34.91 | 212,900 |
2023-07-10 | $34.67 | $34.83 | $34.67 | $34.81 | $34.81 | 116,062 |
2023-07-07 | $35.05 | $35.05 | $34.66 | $34.75 | $34.75 | 65,527 |
2023-07-06 | $34.68 | $34.73 | $34.58 | $34.73 | $34.73 | 63,012 |
2023-07-05 | $35.02 | $35.08 | $34.93 | $34.94 | $34.94 | 80,120 |
2023-07-03 | $35.29 | $35.36 | $35.26 | $35.26 | $35.12 | 93,348 |
2023-06-30 | $35.19 | $35.31 | $35.19 | $35.24 | $35.10 | 124,848 |
2023-06-29 | $35.02 | $35.09 | $35.02 | $35.09 | $34.95 | 51,972 |
2023-06-28 | $35.16 | $35.24 | $35.13 | $35.21 | $35.07 | 120,279 |
2023-06-27 | $35.20 | $35.20 | $35.08 | $35.16 | $35.02 | 92,431 |
2023-06-26 | $35.08 | $35.15 | $35.08 | $35.09 | $34.95 | 53,541 |
2023-06-23 | $35.00 | $35.12 | $35.00 | $35.09 | $34.94 | 82,674 |
2023-06-22 | $35.09 | $35.15 | $35.08 | $35.13 | $35.13 | 105,811 |
2023-06-21 | $35.21 | $35.29 | $35.05 | $35.27 | $35.27 | 84,021 |
2023-06-20 | $35.29 | $35.29 | $35.23 | $35.26 | $35.26 | 357,350 |
2023-06-16 | $35.35 | $35.45 | $35.29 | $35.30 | $35.30 | 362,989 |
2023-06-15 | $35.23 | $35.41 | $35.22 | $35.41 | $35.41 | 150,714 |
2023-06-14 | $35.13 | $35.23 | $35.03 | $35.18 | $35.18 | 63,527 |
2023-06-13 | $35.14 | $35.22 | $35.07 | $35.11 | $35.11 | 220,753 |
2023-06-12 | $35.03 | $35.13 | $34.97 | $35.13 | $35.13 | 79,881 |
2023-06-09 | $34.95 | $35.03 | $34.95 | $34.96 | $34.96 | 81,057 |
2023-06-08 | $34.91 | $35.05 | $34.88 | $35.05 | $35.05 | 58,169 |
2023-06-07 | $34.95 | $35.03 | $34.82 | $34.88 | $34.88 | 212,352 |
2023-06-06 | $34.91 | $35.02 | $34.89 | $35.01 | $35.01 | 108,074 |
2023-06-05 | $34.87 | $34.99 | $34.86 | $34.94 | $34.94 | 156,500 |
2023-06-02 | $34.94 | $35.00 | $34.91 | $35.00 | $35.00 | 255,575 |
2023-06-01 | $34.79 | $35.00 | $34.79 | $34.92 | $34.86 | 164,749 |
2023-05-31 | $34.76 | $34.80 | $34.66 | $34.78 | $34.72 | 71,688 |
2023-05-30 | $34.69 | $34.81 | $34.69 | $34.81 | $34.75 | 71,824 |
2023-05-26 | $34.54 | $34.68 | $34.54 | $34.64 | $34.58 | 172,779 |
2023-05-25 | $34.48 | $34.56 | $34.48 | $34.52 | $34.46 | 77,773 |
2023-05-24 | $34.70 | $34.70 | $34.52 | $34.55 | $34.49 | 88,394 |
2023-05-23 | $34.74 | $34.79 | $34.67 | $34.67 | $34.61 | 51,636 |
2023-05-22 | $34.80 | $34.86 | $34.80 | $34.84 | $34.78 | 83,831 |
2023-05-19 | $34.81 | $34.90 | $34.80 | $34.83 | $34.77 | 42,089 |
2023-05-18 | $34.81 | $34.87 | $34.79 | $34.84 | $34.78 | 53,015 |
2023-05-17 | $34.85 | $34.93 | $34.84 | $34.90 | $34.84 | 50,962 |
2023-05-16 | $34.86 | $34.91 | $34.84 | $34.85 | $34.79 | 59,884 |
2023-05-15 | $34.97 | $35.00 | $34.91 | $34.99 | $34.93 | 80,686 |
2023-05-12 | $35.09 | $35.12 | $34.94 | $34.98 | $34.98 | 81,323 |
2023-05-11 | $35.17 | $35.17 | $35.09 | $35.14 | $35.14 | 41,575 |
2023-05-10 | $35.02 | $35.10 | $35.01 | $35.07 | $35.07 | 32,497 |
2023-05-09 | $34.90 | $34.96 | $34.87 | $34.94 | $34.94 | 44,078 |
2023-05-08 | $35.04 | $35.05 | $34.98 | $35.02 | $35.02 | 59,185 |
2023-05-05 | $35.04 | $35.13 | $35.00 | $35.12 | $35.12 | 254,052 |
2023-05-04 | $34.94 | $35.07 | $34.94 | $34.98 | $34.98 | 39,773 |
2023-05-03 | $35.04 | $35.12 | $35.03 | $35.07 | $35.07 | 63,526 |
2023-05-02 | $34.89 | $35.02 | $34.88 | $35.02 | $35.02 | 101,358 |
2023-05-01 | $35.01 | $35.16 | $34.94 | $34.96 | $34.90 | 68,579 |
2023-04-28 | $35.10 | $35.20 | $35.05 | $35.19 | $35.19 | 58,608 |
2023-04-27 | $34.75 | $35.02 | $34.75 | $34.98 | $34.98 | 57,873 |
2023-04-26 | $34.99 | $35.04 | $34.89 | $34.92 | $34.92 | 109,351 |
2023-04-25 | $35.06 | $35.13 | $34.99 | $35.02 | $35.02 | 50,928 |
2023-04-24 | $34.89 | $35.05 | $34.89 | $35.04 | $35.04 | 45,024 |
2023-04-21 | $34.98 | $35.01 | $34.89 | $34.95 | $34.95 | 74,878 |
2023-04-20 | $34.99 | $35.03 | $34.93 | $34.93 | $34.93 | 52,889 |
2023-04-19 | $34.86 | $34.96 | $34.86 | $34.92 | $34.92 | 82,812 |
2023-04-18 | $34.96 | $35.03 | $34.95 | $35.02 | $35.02 | 31,813 |
2023-04-17 | $34.94 | $34.99 | $34.85 | $34.92 | $34.92 | 469,676 |
2023-04-14 | $35.13 | $35.14 | $34.96 | $35.05 | $35.05 | 133,217 |
2023-04-13 | $35.08 | $35.19 | $35.08 | $35.19 | $35.19 | 69,554 |
2023-04-12 | $35.15 | $35.17 | $35.01 | $35.04 | $35.04 | 110,151 |
2023-04-11 | $34.99 | $35.07 | $34.96 | $35.04 | $35.04 | 166,724 |
2023-04-10 | $34.94 | $34.99 | $34.87 | $34.94 | $34.94 | 218,099 |
2023-04-06 | $35.10 | $35.15 | $35.03 | $35.08 | $35.08 | 144,615 |
2023-04-05 | $35.06 | $35.12 | $35.06 | $35.06 | $35.06 | 59,652 |
2023-04-04 | $34.98 | $35.11 | $34.98 | $35.05 | $35.05 | 193,483 |
2023-04-03 | $34.94 | $35.17 | $34.94 | $35.17 | $35.09 | 194,929 |
2023-03-31 | $34.84 | $34.99 | $34.82 | $34.96 | $34.88 | 99,499 |
2023-03-30 | $34.70 | $34.78 | $34.70 | $34.73 | $34.65 | 64,425 |
2023-03-29 | $34.59 | $34.64 | $34.54 | $34.64 | $34.56 | 542,944 |
2023-03-28 | $34.50 | $34.51 | $34.43 | $34.50 | $34.42 | 78,309 |
2023-03-27 | $34.50 | $34.60 | $34.50 | $34.50 | $34.42 | 81,357 |
2023-03-24 | $34.72 | $34.74 | $34.57 | $34.70 | $34.62 | 43,749 |
2023-03-23 | $34.64 | $34.73 | $34.56 | $34.65 | $34.57 | 92,640 |
2023-03-22 | $34.50 | $34.79 | $34.44 | $34.57 | $34.49 | 68,432 |
2023-03-21 | $34.41 | $34.51 | $34.40 | $34.50 | $34.42 | 173,803 |
2023-03-20 | $34.39 | $34.49 | $34.37 | $34.42 | $34.34 | 110,304 |
2023-03-17 | $34.32 | $34.50 | $34.32 | $34.35 | $34.27 | 61,063 |
2023-03-16 | $34.20 | $34.38 | $34.10 | $34.35 | $34.27 | 611,307 |
2023-03-15 | $34.11 | $34.37 | $34.11 | $34.37 | $34.29 | 101,518 |
2023-03-14 | $34.20 | $34.36 | $34.16 | $34.25 | $34.17 | 112,709 |
2023-03-13 | $34.27 | $34.45 | $34.19 | $34.26 | $34.26 | 83,653 |
2023-03-10 | $34.10 | $34.27 | $34.06 | $34.06 | $34.06 | 135,892 |
2023-03-09 | $34.11 | $34.20 | $33.97 | $34.03 | $34.03 | 55,463 |
2023-03-08 | $34.14 | $34.20 | $34.02 | $34.13 | $34.13 | 82,961 |
2023-03-07 | $34.25 | $34.31 | $34.06 | $34.11 | $34.11 | 60,178 |
2023-03-06 | $34.42 | $34.42 | $34.27 | $34.30 | $34.30 | 88,991 |
2023-03-03 | $34.14 | $34.37 | $34.12 | $34.37 | $34.37 | 93,688 |
2023-03-02 | $33.85 | $34.04 | $33.85 | $34.04 | $34.04 | 427,388 |
2023-03-01 | $34.09 | $34.17 | $34.03 | $34.05 | $34.00 | 56,262 |
2023-02-28 | $34.12 | $34.21 | $34.10 | $34.10 | $34.05 | 41,125 |
2023-02-27 | $34.24 | $34.29 | $34.18 | $34.23 | $34.18 | 47,106 |
2023-02-24 | $34.09 | $34.17 | $34.03 | $34.10 | $34.05 | 162,856 |
2023-02-23 | $34.25 | $34.40 | $34.21 | $34.34 | $34.29 | 85,292 |
2023-02-22 | $34.27 | $34.32 | $34.18 | $34.21 | $34.16 | 165,190 |
2023-02-21 | $34.39 | $34.39 | $34.19 | $34.22 | $34.17 | 157,724 |
2023-02-17 | $34.44 | $34.60 | $34.43 | $34.57 | $34.52 | 91,905 |
2023-02-16 | $34.61 | $34.72 | $34.53 | $34.55 | $34.50 | 81,068 |
2023-02-15 | $34.72 | $34.74 | $34.64 | $34.72 | $34.67 | 261,080 |
2023-02-14 | $34.78 | $34.93 | $34.66 | $34.78 | $34.73 | 89,784 |
2023-02-13 | $34.71 | $34.87 | $34.69 | $34.86 | $34.81 | 126,366 |
2023-02-10 | $34.73 | $34.78 | $34.65 | $34.69 | $34.64 | 65,288 |
2023-02-09 | $35.08 | $35.13 | $34.78 | $34.83 | $34.78 | 134,045 |
2023-02-08 | $34.94 | $35.03 | $34.86 | $34.91 | $34.86 | 119,375 |
2023-02-07 | $34.90 | $35.10 | $34.83 | $34.97 | $34.92 | 239,068 |
2023-02-06 | $34.93 | $34.99 | $34.90 | $34.90 | $34.85 | 67,464 |
2023-02-03 | $35.02 | $35.29 | $35.02 | $35.17 | $35.12 | 131,748 |
2023-02-02 | $35.50 | $35.56 | $35.40 | $35.50 | $35.45 | 128,377 |
2023-02-01 | $35.18 | $35.45 | $34.81 | $35.36 | $35.25 | 149,675 |
2023-01-31 | $34.93 | $35.16 | $34.92 | $35.07 | $34.97 | 155,514 |
2023-01-30 | $35.03 | $35.08 | $34.89 | $34.89 | $34.79 | 1,665,111 |
2023-01-27 | $35.10 | $35.17 | $35.04 | $35.16 | $35.16 | 264,634 |
2023-01-26 | $35.09 | $35.15 | $35.01 | $35.12 | $35.12 | 183,305 |
2023-01-25 | $34.93 | $35.09 | $34.91 | $35.06 | $35.06 | 243,406 |
2023-01-24 | $34.96 | $35.06 | $34.86 | $35.03 | $35.03 | 165,744 |
2023-01-23 | $34.85 | $35.02 | $34.82 | $34.93 | $34.93 | 744,698 |
2023-01-20 | $34.85 | $34.91 | $34.74 | $34.89 | $34.89 | 456,513 |
2023-01-19 | $34.88 | $34.90 | $34.78 | $34.89 | $34.89 | 303,471 |
2023-01-18 | $35.10 | $35.17 | $34.90 | $34.92 | $34.92 | 273,930 |
2023-01-17 | $34.84 | $34.93 | $34.75 | $34.83 | $34.83 | 1,310,280 |
2023-01-13 | $34.75 | $34.90 | $34.75 | $34.90 | $34.90 | 282,397 |
2023-01-12 | $34.72 | $34.92 | $34.59 | $34.87 | $34.87 | 409,361 |
2023-01-11 | $34.49 | $34.66 | $34.49 | $34.63 | $34.63 | 109,151 |
2023-01-10 | $34.36 | $34.44 | $34.22 | $34.44 | $34.44 | 133,788 |
2023-01-09 | $34.39 | $34.58 | $34.39 | $34.46 | $34.46 | 852,160 |
2023-01-06 | $33.94 | $34.39 | $33.90 | $34.39 | $34.39 | 467,853 |
2023-01-05 | $33.89 | $33.92 | $33.77 | $33.92 | $33.92 | 239,373 |
2023-01-04 | $33.96 | $34.05 | $33.89 | $34.00 | $34.00 | 99,435 |
2023-01-03 | $33.86 | $33.96 | $33.68 | $33.78 | $33.78 | 757,987 |
2022-12-30 | $33.70 | $33.71 | $33.56 | $33.61 | $33.61 | 620,877 |
2022-12-29 | $33.70 | $33.87 | $33.62 | $33.87 | $33.87 | 783,387 |
2022-12-28 | $33.78 | $33.80 | $33.51 | $33.59 | $33.59 | 1,047,334 |
2022-12-27 | $33.91 | $33.91 | $33.68 | $33.73 | $33.73 | 490,976 |
2022-12-23 | $33.86 | $33.89 | $33.71 | $33.88 | $33.88 | 930,906 |
2022-12-22 | $34.18 | $34.18 | $33.95 | $34.02 | $33.83 | 696,936 |
2022-12-21 | $34.11 | $34.25 | $34.09 | $34.16 | $33.97 | 319,643 |
2022-12-20 | $34.02 | $34.07 | $33.92 | $34.02 | $33.83 | 332,524 |
2022-12-19 | $34.29 | $34.29 | $33.91 | $34.10 | $33.91 | 1,284,977 |
2022-12-16 | $34.34 | $34.37 | $34.24 | $34.35 | $34.16 | 335,594 |
2022-12-15 | $34.62 | $34.62 | $34.43 | $34.45 | $34.45 | 914,566 |
2022-12-14 | $34.78 | $34.85 | $34.59 | $34.75 | $34.75 | 1,006,907 |
2022-12-13 | $34.95 | $35.06 | $34.66 | $34.69 | $34.69 | 2,196,168 |
2022-12-12 | $34.50 | $34.53 | $34.38 | $34.53 | $34.53 | 762,540 |
2022-12-09 | $34.54 | $34.57 | $34.40 | $34.41 | $34.41 | 338,322 |
2022-12-08 | $34.53 | $34.62 | $34.47 | $34.54 | $34.54 | 572,103 |
2022-12-07 | $34.45 | $34.58 | $34.43 | $34.53 | $34.53 | 340,726 |
2022-12-06 | $34.44 | $34.52 | $34.32 | $34.37 | $34.37 | 412,280 |
2022-12-05 | $34.68 | $34.74 | $34.38 | $34.47 | $34.47 | 740,775 |
2022-12-02 | $34.59 | $34.82 | $34.49 | $34.82 | $34.82 | 618,547 |
2022-12-01 | $34.70 | $34.82 | $34.57 | $34.82 | $34.77 | 651,310 |
2022-11-30 | $34.18 | $34.60 | $34.07 | $34.60 | $34.55 | 470,316 |
2022-11-29 | $34.11 | $34.21 | $34.08 | $34.08 | $34.03 | 293,248 |
2022-11-28 | $34.23 | $34.33 | $34.10 | $34.11 | $34.06 | 477,704 |
2022-11-25 | $34.24 | $34.34 | $34.24 | $34.34 | $34.34 | 115,132 |
2022-11-23 | $34.14 | $34.34 | $34.14 | $34.33 | $34.33 | 266,453 |
2022-11-22 | $33.93 | $34.13 | $33.93 | $34.13 | $34.13 | 275,323 |
2022-11-21 | $33.86 | $33.95 | $33.82 | $33.88 | $33.88 | 543,474 |
2022-11-18 | $33.99 | $34.04 | $33.83 | $33.94 | $33.94 | 271,110 |
2022-11-17 | $33.83 | $33.95 | $33.77 | $33.91 | $33.91 | 369,970 |
2022-11-16 | $33.98 | $34.08 | $33.95 | $34.06 | $34.06 | 213,603 |
2022-11-15 | $33.98 | $34.07 | $33.90 | $33.97 | $33.97 | 237,602 |
2022-11-14 | $33.86 | $33.89 | $33.69 | $33.71 | $33.71 | 498,361 |
2022-11-11 | $33.70 | $33.94 | $33.70 | $33.87 | $33.87 | 356,484 |
2022-11-10 | $33.38 | $33.80 | $33.38 | $33.73 | $33.73 | 1,558,691 |
2022-11-09 | $32.81 | $32.96 | $32.75 | $32.75 | $32.75 | 434,809 |
2022-11-08 | $32.91 | $33.04 | $32.82 | $32.93 | $32.93 | 512,425 |
2022-11-07 | $32.86 | $32.87 | $32.70 | $32.87 | $32.87 | 622,832 |
2022-11-04 | $32.72 | $32.86 | $32.59 | $32.76 | $32.76 | 2,617,339 |
2022-11-03 | $32.47 | $32.61 | $32.40 | $32.51 | $32.51 | 257,484 |
2022-11-02 | $33.00 | $33.18 | $32.69 | $32.75 | $32.75 | 431,670 |
2022-11-01 | $33.12 | $33.20 | $32.92 | $32.95 | $32.91 | 133,087 |
2022-10-31 | $33.00 | $33.00 | $32.82 | $32.95 | $32.91 | 356,112 |
2022-10-28 | $32.95 | $33.10 | $32.87 | $33.10 | $33.06 | 546,811 |
2022-10-27 | $33.04 | $33.09 | $32.87 | $32.99 | $32.95 | 258,627 |
2022-10-26 | $32.82 | $33.01 | $32.79 | $32.85 | $32.81 | 259,930 |
2022-10-25 | $32.53 | $32.81 | $32.53 | $32.77 | $32.73 | 2,709,795 |
2022-10-24 | $32.34 | $32.48 | $32.27 | $32.46 | $32.42 | 238,330 |
2022-10-21 | $32.12 | $32.45 | $32.03 | $32.35 | $32.31 | 363,468 |
2022-10-20 | $32.37 | $32.48 | $32.14 | $32.19 | $32.19 | 173,602 |
2022-10-19 | $32.40 | $32.48 | $32.27 | $32.31 | $32.31 | 133,210 |
2022-10-18 | $32.65 | $32.72 | $32.44 | $32.63 | $32.63 | 134,390 |
2022-10-17 | $32.43 | $32.60 | $32.43 | $32.43 | $32.43 | 1,665,274 |
2022-10-14 | $32.60 | $32.61 | $32.15 | $32.15 | $32.15 | 171,686 |
2022-10-13 | $31.95 | $32.66 | $31.85 | $32.46 | $32.46 | 862,925 |
2022-10-12 | $32.35 | $32.40 | $32.24 | $32.38 | $32.38 | 261,018 |
2022-10-11 | $32.46 | $32.58 | $32.29 | $32.37 | $32.37 | 233,542 |
2022-10-10 | $32.64 | $32.64 | $32.33 | $32.46 | $32.46 | 209,048 |
2022-10-07 | $32.78 | $32.78 | $32.55 | $32.56 | $32.56 | 223,296 |
2022-10-06 | $33.11 | $33.13 | $32.92 | $32.97 | $32.97 | 372,500 |
2022-10-05 | $33.16 | $33.18 | $32.92 | $33.15 | $33.15 | 240,889 |
2022-10-04 | $33.23 | $33.35 | $33.19 | $33.34 | $33.34 | 414,913 |
2022-10-03 | $32.79 | $33.10 | $32.76 | $33.00 | $32.93 | 319,792 |
2022-09-30 | $32.70 | $32.86 | $32.54 | $32.62 | $32.62 | 247,238 |
2022-09-29 | $32.75 | $32.77 | $32.57 | $32.69 | $32.69 | 176,564 |
2022-09-28 | $32.67 | $33.03 | $32.64 | $33.03 | $33.03 | 321,619 |
2022-09-27 | $32.70 | $32.77 | $32.40 | $32.47 | $32.47 | 200,684 |
2022-09-26 | $32.86 | $32.96 | $32.60 | $32.60 | $32.60 | 344,511 |
2022-09-23 | $33.25 | $33.25 | $32.90 | $33.05 | $33.05 | 372,113 |
2022-09-22 | $33.44 | $33.48 | $33.27 | $33.32 | $33.32 | 1,625,789 |
2022-09-21 | $33.80 | $33.87 | $33.57 | $33.59 | $33.59 | 225,434 |
2022-09-20 | $33.80 | $33.80 | $33.66 | $33.74 | $33.74 | 160,092 |
2022-09-19 | $33.77 | $33.99 | $33.76 | $33.99 | $33.99 | 137,318 |
2022-09-16 | $33.92 | $33.97 | $33.79 | $33.94 | $33.94 | 278,630 |
2022-09-15 | $34.12 | $34.17 | $33.99 | $34.03 | $34.03 | 1,712,738 |
2022-09-14 | $34.10 | $34.24 | $34.08 | $34.16 | $34.16 | 70,631 |
2022-09-13 | $34.37 | $34.37 | $34.08 | $34.15 | $34.15 | 165,748 |
2022-09-12 | $34.62 | $34.77 | $34.61 | $34.67 | $34.67 | 194,734 |
2022-09-09 | $34.44 | $34.59 | $34.44 | $34.54 | $34.54 | 111,009 |
2022-09-08 | $34.38 | $34.42 | $34.26 | $34.38 | $34.38 | 105,660 |
2022-09-07 | $34.09 | $34.41 | $34.09 | $34.39 | $34.39 | 164,977 |
2022-09-06 | $34.25 | $34.30 | $34.07 | $34.12 | $34.12 | 1,321,414 |
2022-09-02 | $34.46 | $34.59 | $34.32 | $34.36 | $34.36 | 229,016 |
2022-09-01 | $34.28 | $34.41 | $34.17 | $34.41 | $34.37 | 1,464,807 |
2022-08-31 | $34.78 | $34.78 | $34.51 | $34.51 | $34.47 | 99,154 |
2022-08-30 | $34.82 | $34.88 | $34.62 | $34.69 | $34.65 | 1,103,709 |
2022-08-29 | $34.80 | $34.86 | $34.77 | $34.79 | $34.75 | 155,704 |
2022-08-26 | $35.38 | $35.38 | $34.96 | $34.99 | $34.95 | 174,216 |
2022-08-25 | $35.11 | $35.37 | $35.09 | $35.37 | $35.33 | 93,698 |
2022-08-24 | $35.10 | $35.11 | $35.02 | $35.05 | $35.01 | 82,375 |
2022-08-23 | $35.04 | $35.24 | $35.04 | $35.08 | $35.04 | 64,733 |
2022-08-22 | $35.26 | $35.32 | $35.07 | $35.13 | $35.09 | 187,826 |
2022-08-19 | $35.56 | $35.56 | $35.37 | $35.43 | $35.39 | 119,655 |
2022-08-18 | $35.76 | $35.78 | $35.69 | $35.72 | $35.68 | 65,334 |
2022-08-17 | $35.76 | $35.80 | $35.61 | $35.70 | $35.66 | 204,725 |
2022-08-16 | $35.90 | $35.96 | $35.80 | $35.90 | $35.86 | 126,183 |
2022-08-15 | $35.88 | $35.97 | $35.88 | $35.96 | $35.92 | 146,756 |
2022-08-12 | $35.73 | $35.88 | $35.71 | $35.88 | $35.84 | 110,552 |
2022-08-11 | $35.83 | $35.94 | $35.62 | $35.63 | $35.59 | 204,651 |
2022-08-10 | $35.81 | $35.84 | $35.72 | $35.75 | $35.71 | 101,533 |
2022-08-09 | $35.53 | $35.53 | $35.45 | $35.48 | $35.44 | 73,027 |
2022-08-08 | $35.59 | $35.73 | $35.57 | $35.61 | $35.57 | 192,839 |
2022-08-05 | $35.44 | $35.50 | $35.37 | $35.50 | $35.46 | 97,598 |
2022-08-04 | $35.67 | $35.78 | $35.67 | $35.78 | $35.74 | 47,723 |
2022-08-03 | $35.46 | $35.69 | $35.41 | $35.66 | $35.62 | 40,047 |
2022-08-02 | $35.74 | $35.74 | $35.43 | $35.46 | $35.42 | 113,783 |
2022-08-01 | $35.72 | $35.88 | $35.71 | $35.83 | $35.75 | 178,726 |
2022-07-29 | $35.62 | $35.79 | $35.56 | $35.75 | $35.67 | 252,246 |
2022-07-28 | $35.45 | $35.63 | $35.41 | $35.63 | $35.55 | 4,799,080 |
2022-07-27 | $35.11 | $35.36 | $35.11 | $35.29 | $35.21 | 247,120 |
2022-07-26 | $35.14 | $35.16 | $34.98 | $35.00 | $34.92 | 133,418 |
2022-07-25 | $35.09 | $35.13 | $35.06 | $35.10 | $35.02 | 513,106 |
2022-07-22 | $35.16 | $35.30 | $35.04 | $35.12 | $35.04 | 152,262 |
2022-07-21 | $34.74 | $35.09 | $34.74 | $35.09 | $35.01 | 88,178 |
2022-07-20 | $34.78 | $34.82 | $34.70 | $34.76 | $34.68 | 71,691 |
2022-07-19 | $34.65 | $34.77 | $34.61 | $34.76 | $34.68 | 166,065 |
2022-07-18 | $34.59 | $34.67 | $34.47 | $34.47 | $34.39 | 211,402 |
2022-07-15 | $34.51 | $34.62 | $34.41 | $34.60 | $34.52 | 1,589,186 |
2022-07-14 | $34.16 | $34.39 | $34.11 | $34.37 | $34.29 | 145,012 |
2022-07-13 | $34.25 | $34.55 | $34.20 | $34.53 | $34.45 | 124,896 |
2022-07-12 | $34.48 | $34.65 | $34.45 | $34.49 | $34.41 | 88,014 |
2022-07-11 | $34.56 | $34.56 | $34.45 | $34.51 | $34.43 | 338,449 |
2022-07-08 | $34.52 | $34.60 | $34.46 | $34.54 | $34.46 | 208,415 |
2022-07-07 | $34.63 | $34.66 | $34.57 | $34.63 | $34.55 | 84,784 |
2022-07-06 | $34.64 | $34.78 | $34.45 | $34.48 | $34.40 | 139,515 |
2022-07-05 | $34.52 | $34.63 | $34.41 | $34.60 | $34.52 | 411,943 |
2022-07-01 | $34.58 | $34.79 | $34.58 | $34.75 | $34.55 | 140,140 |
2022-06-30 | $34.47 | $34.61 | $34.37 | $34.57 | $34.37 | 201,509 |
2022-06-29 | $34.38 | $34.51 | $34.32 | $34.47 | $34.27 | 145,021 |
2022-06-28 | $34.56 | $34.65 | $34.38 | $34.38 | $34.18 | 347,643 |
2022-06-27 | $34.67 | $34.67 | $34.53 | $34.58 | $34.38 | 267,737 |
2022-06-24 | $34.47 | $34.69 | $34.47 | $34.66 | $34.46 | 124,370 |
2022-06-23 | $34.33 | $34.55 | $34.33 | $34.43 | $34.23 | 242,118 |
2022-06-22 | $34.24 | $34.38 | $34.16 | $34.30 | $34.10 | 178,121 |
2022-06-21 | $34.18 | $34.26 | $34.07 | $34.13 | $33.93 | 517,317 |
2022-06-17 | $34.10 | $34.15 | $33.92 | $34.07 | $33.87 | 121,632 |
2022-06-16 | $33.98 | $34.06 | $33.79 | $34.01 | $33.81 | 220,482 |
2022-06-15 | $34.10 | $34.41 | $33.95 | $34.36 | $34.16 | 196,621 |
2022-06-14 | $34.12 | $34.17 | $33.81 | $33.89 | $33.69 | 2,060,971 |
2022-06-13 | $34.42 | $34.42 | $33.94 | $34.04 | $33.84 | 2,940,733 |
2022-06-10 | $35.04 | $35.05 | $34.78 | $34.81 | $34.61 | 312,645 |
2022-06-09 | $35.44 | $35.55 | $35.29 | $35.32 | $35.12 | 104,643 |
2022-06-08 | $35.70 | $35.71 | $35.52 | $35.52 | $35.32 | 110,332 |
2022-06-07 | $35.53 | $35.79 | $35.48 | $35.77 | $35.56 | 252,894 |
2022-06-06 | $35.76 | $35.89 | $35.58 | $35.58 | $35.37 | 183,298 |
2022-06-03 | $35.75 | $35.77 | $35.64 | $35.72 | $35.51 | 440,269 |
2022-06-02 | $35.82 | $35.95 | $35.68 | $35.95 | $35.74 | 366,686 |
2022-06-01 | $35.96 | $36.02 | $35.68 | $35.72 | $35.48 | 114,378 |
2022-05-31 | $36.00 | $36.03 | $35.85 | $35.95 | $35.70 | 1,651,176 |
2022-05-27 | $36.00 | $36.13 | $36.00 | $36.13 | $35.88 | 1,218,887 |
2022-05-26 | $35.78 | $35.91 | $35.78 | $35.89 | $35.65 | 416,059 |
2022-05-25 | $35.57 | $35.72 | $35.55 | $35.72 | $35.48 | 187,659 |
2022-05-24 | $35.38 | $35.59 | $35.38 | $35.51 | $35.27 | 114,690 |
2022-05-23 | $35.37 | $35.45 | $35.37 | $35.40 | $35.16 | 126,142 |
2022-05-20 | $35.39 | $35.39 | $35.14 | $35.38 | $35.14 | 153,187 |
2022-05-19 | $35.21 | $35.36 | $35.21 | $35.28 | $35.04 | 225,226 |
2022-05-18 | $35.32 | $35.38 | $35.16 | $35.16 | $34.92 | 300,339 |
2022-05-17 | $35.47 | $35.49 | $35.38 | $35.44 | $35.20 | 102,916 |
2022-05-16 | $35.35 | $35.46 | $35.35 | $35.37 | $35.13 | 125,065 |
2022-05-13 | $35.24 | $35.41 | $35.24 | $35.33 | $35.09 | 591,836 |
2022-05-12 | $35.22 | $35.30 | $35.08 | $35.24 | $35.00 | 317,671 |
2022-05-11 | $35.11 | $35.35 | $35.10 | $35.18 | $34.94 | 354,821 |
2022-05-10 | $35.32 | $35.39 | $35.16 | $35.23 | $34.99 | 234,512 |
2022-05-09 | $35.22 | $35.22 | $35.05 | $35.13 | $34.89 | 296,462 |
2022-05-06 | $35.34 | $35.49 | $35.26 | $35.34 | $35.10 | 156,301 |
2022-05-05 | $35.83 | $35.90 | $35.40 | $35.56 | $35.32 | 649,684 |
2022-05-04 | $35.71 | $36.13 | $35.62 | $36.10 | $35.85 | 242,882 |
2022-05-03 | $35.72 | $35.86 | $35.72 | $35.73 | $35.49 | 471,667 |
2022-05-02 | $35.61 | $35.72 | $35.45 | $35.64 | $35.36 | 199,264 |
2022-04-29 | $36.13 | $36.14 | $35.75 | $35.75 | $35.47 | 116,414 |
2022-04-28 | $36.01 | $36.23 | $35.91 | $36.20 | $35.92 | 226,135 |
2022-04-27 | $36.01 | $36.13 | $35.95 | $35.96 | $35.68 | 263,282 |
2022-04-26 | $36.27 | $36.28 | $35.99 | $35.99 | $35.71 | 208,318 |
2022-04-25 | $36.09 | $36.28 | $36.09 | $36.28 | $35.99 | 465,973 |
2022-04-22 | $36.27 | $36.33 | $36.07 | $36.07 | $35.79 | 1,259,123 |
2022-04-21 | $36.66 | $36.75 | $36.36 | $36.37 | $36.08 | 163,488 |
2022-04-20 | $36.65 | $36.74 | $36.64 | $36.70 | $36.41 | 243,862 |
2022-04-19 | $36.49 | $36.59 | $36.44 | $36.56 | $36.27 | 1,708,902 |
2022-04-18 | $36.62 | $36.66 | $36.49 | $36.52 | $36.23 | 155,781 |
2022-04-14 | $36.90 | $36.90 | $36.64 | $36.66 | $36.37 | 102,679 |
2022-04-13 | $36.83 | $36.93 | $36.71 | $36.93 | $36.64 | 124,038 |
2022-04-12 | $36.85 | $36.95 | $36.71 | $36.77 | $36.48 | 65,744 |
2022-04-11 | $36.88 | $36.89 | $36.69 | $36.75 | $36.46 | 165,105 |
2022-04-08 | $37.05 | $37.10 | $36.96 | $37.02 | $36.73 | 164,669 |
2022-04-07 | $37.07 | $37.15 | $37.01 | $37.13 | $36.84 | 119,439 |
2022-04-06 | $37.16 | $37.27 | $37.06 | $37.21 | $36.92 | 104,553 |
2022-04-05 | $37.61 | $37.72 | $37.32 | $37.32 | $37.03 | 558,289 |
2022-04-04 | $37.70 | $37.78 | $37.63 | $37.78 | $37.48 | 84,115 |
2022-04-01 | $37.61 | $37.71 | $37.54 | $37.71 | $37.36 | 95,371 |
2022-03-31 | $37.75 | $37.83 | $37.66 | $37.67 | $37.32 | 145,677 |
2022-03-30 | $37.77 | $37.84 | $37.73 | $37.77 | $37.41 | 161,932 |
2022-03-29 | $37.67 | $37.82 | $37.67 | $37.80 | $37.44 | 192,622 |
2022-03-28 | $37.42 | $37.58 | $37.38 | $37.58 | $37.23 | 151,222 |
2022-03-25 | $37.47 | $37.50 | $37.36 | $37.42 | $37.07 | 163,647 |
2022-03-24 | $37.53 | $37.59 | $37.41 | $37.59 | $37.24 | 227,719 |
2022-03-23 | $37.47 | $37.54 | $37.46 | $37.49 | $37.14 | 278,800 |
2022-03-22 | $37.48 | $37.57 | $37.48 | $37.53 | $37.18 | 927,778 |
2022-03-21 | $37.58 | $37.70 | $37.45 | $37.48 | $37.13 | 146,952 |
2022-03-18 | $37.62 | $37.81 | $37.56 | $37.74 | $37.38 | 97,425 |
2022-03-17 | $37.38 | $37.63 | $37.38 | $37.57 | $37.22 | 107,548 |
2022-03-16 | $37.20 | $37.44 | $37.04 | $37.42 | $37.07 | 70,096 |
2022-03-15 | $36.96 | $37.05 | $36.90 | $37.04 | $36.69 | 1,569,018 |
2022-03-14 | $37.03 | $37.09 | $36.82 | $36.82 | $36.47 | 232,099 |
2022-03-11 | $37.32 | $37.37 | $37.09 | $37.14 | $36.79 | 61,401 |
2022-03-10 | $37.30 | $37.31 | $37.16 | $37.28 | $36.93 | 101,692 |
2022-03-09 | $37.36 | $37.58 | $37.36 | $37.54 | $37.19 | 324,255 |
2022-03-08 | $37.31 | $37.46 | $37.15 | $37.20 | $36.85 | 128,011 |
2022-03-07 | $37.65 | $37.65 | $37.28 | $37.28 | $36.93 | 291,941 |
2022-03-04 | $37.81 | $37.85 | $37.72 | $37.84 | $37.48 | 93,981 |
2022-03-03 | $38.03 | $38.03 | $37.84 | $37.84 | $37.48 | 68,863 |
2022-03-02 | $38.02 | $38.07 | $37.91 | $37.92 | $37.56 | 48,497 |
2022-03-01 | $38.19 | $38.24 | $38.01 | $38.05 | $37.66 | 154,412 |
2022-02-28 | $38.00 | $38.17 | $37.99 | $38.17 | $37.78 | 360,863 |
2022-02-25 | $37.79 | $38.12 | $37.79 | $38.12 | $37.73 | 116,768 |
2022-02-24 | $37.41 | $37.77 | $37.06 | $37.74 | $37.36 | 411,609 |
2022-02-23 | $38.08 | $38.10 | $37.69 | $37.78 | $37.39 | 96,988 |
2022-02-22 | $38.15 | $38.15 | $37.90 | $38.05 | $37.66 | 116,460 |
2022-02-18 | $38.25 | $38.25 | $38.12 | $38.20 | $37.81 | 66,325 |
2022-02-17 | $38.30 | $38.34 | $38.18 | $38.25 | $37.86 | 135,355 |
2022-02-16 | $38.25 | $38.42 | $38.22 | $38.42 | $38.03 | 78,408 |
2022-02-15 | $38.29 | $38.32 | $38.23 | $38.25 | $37.86 | 82,398 |
2022-02-14 | $38.25 | $38.25 | $38.10 | $38.11 | $37.72 | 121,899 |
2022-02-11 | $38.44 | $38.51 | $38.28 | $38.39 | $38.00 | 127,887 |
2022-02-10 | $38.58 | $38.70 | $38.34 | $38.37 | $37.98 | 58,718 |
2022-02-09 | $38.75 | $38.84 | $38.75 | $38.83 | $38.43 | 87,304 |
2022-02-08 | $38.49 | $38.62 | $38.47 | $38.60 | $38.21 | 164,659 |
2022-02-07 | $38.57 | $38.66 | $38.52 | $38.62 | $38.23 | 127,300 |
2022-02-04 | $38.60 | $38.66 | $38.47 | $38.59 | $38.20 | 136,537 |
2022-02-03 | $38.86 | $38.86 | $38.70 | $38.74 | $38.34 | 336,220 |
2022-02-02 | $38.98 | $39.07 | $38.97 | $39.00 | $38.60 | 130,775 |
2022-02-01 | $38.93 | $39.01 | $38.81 | $39.01 | $38.57 | 366,624 |
2022-01-31 | $38.70 | $38.91 | $38.60 | $38.91 | $38.48 | 330,206 |
2022-01-28 | $38.39 | $38.71 | $38.34 | $38.71 | $38.28 | 373,267 |
2022-01-27 | $38.60 | $38.75 | $38.45 | $38.45 | $38.02 | 288,637 |
2022-01-26 | $38.77 | $38.88 | $38.42 | $38.54 | $38.11 | 207,942 |
2022-01-25 | $38.67 | $38.77 | $38.56 | $38.63 | $38.20 | 220,776 |
2022-01-24 | $38.83 | $38.84 | $38.41 | $38.84 | $38.41 | 1,302,168 |
2022-01-21 | $38.99 | $39.05 | $38.84 | $38.90 | $38.47 | 2,017,235 |
2022-01-20 | $39.10 | $39.23 | $38.95 | $39.01 | $38.57 | 158,164 |
2022-01-19 | $39.16 | $39.19 | $39.04 | $39.07 | $38.63 | 109,290 |
2022-01-18 | $39.22 | $39.22 | $39.01 | $39.02 | $38.58 | 507,926 |
2022-01-14 | $39.40 | $39.47 | $39.32 | $39.37 | $38.93 | 207,234 |
2022-01-13 | $39.67 | $39.67 | $39.51 | $39.58 | $39.14 | 193,939 |
2022-01-12 | $39.69 | $39.69 | $39.61 | $39.67 | $39.23 | 116,652 |
2022-01-11 | $39.35 | $39.60 | $39.33 | $39.60 | $39.16 | 128,860 |
2022-01-10 | $39.41 | $39.41 | $39.16 | $39.41 | $38.97 | 693,436 |
2022-01-07 | $39.56 | $39.56 | $39.41 | $39.51 | $39.07 | 111,889 |
2022-01-06 | $39.55 | $39.60 | $39.47 | $39.58 | $39.14 | 175,612 |
2022-01-05 | $39.91 | $39.91 | $39.60 | $39.64 | $39.20 | 237,718 |
2022-01-04 | $39.83 | $39.90 | $39.79 | $39.84 | $39.40 | 185,366 |
2022-01-03 | $39.96 | $39.96 | $39.82 | $39.82 | $39.38 | 343,557 |
2021-12-31 | $40.02 | $40.05 | $39.97 | $40.01 | $39.56 | 161,718 |
2021-12-30 | $40.04 | $40.06 | $39.95 | $39.95 | $39.50 | 220,085 |
2021-12-29 | $40.10 | $40.10 | $39.92 | $39.92 | $39.47 | 163,885 |
2021-12-28 | $40.13 | $40.13 | $40.02 | $40.02 | $39.57 | 332,055 |
2021-12-27 | $39.95 | $40.08 | $39.92 | $40.08 | $39.63 | 241,003 |
2021-12-23 | $39.92 | $39.93 | $39.72 | $39.92 | $39.47 | 170,040 |
2021-12-22 | $40.03 | $40.05 | $39.89 | $40.05 | $39.43 | 256,435 |
2021-12-21 | $39.79 | $39.92 | $39.70 | $39.92 | $39.31 | 197,047 |
2021-12-20 | $39.70 | $39.79 | $39.66 | $39.67 | $39.06 | 319,752 |
2021-12-17 | $39.86 | $39.99 | $39.85 | $39.85 | $39.24 | 246,292 |
2021-12-16 | $40.10 | $40.10 | $39.93 | $39.99 | $39.37 | 142,231 |
2021-12-15 | $39.96 | $40.01 | $39.77 | $39.94 | $39.33 | 240,829 |
2021-12-14 | $39.91 | $39.91 | $39.81 | $39.81 | $39.20 | 229,956 |
2021-12-13 | $39.99 | $40.09 | $39.97 | $40.01 | $39.39 | 181,345 |
2021-12-10 | $39.98 | $40.07 | $39.97 | $39.97 | $39.35 | 224,052 |
2021-12-09 | $40.04 | $40.04 | $39.92 | $39.92 | $39.31 | 172,777 |
2021-12-08 | $40.10 | $40.10 | $39.97 | $40.00 | $39.38 | 292,129 |
2021-12-07 | $39.96 | $40.11 | $39.96 | $40.03 | $39.41 | 136,743 |
2021-12-06 | $39.81 | $39.89 | $39.80 | $39.87 | $39.26 | 134,263 |
2021-12-03 | $39.87 | $39.87 | $39.66 | $39.74 | $39.13 | 1,213,068 |
2021-12-02 | $39.70 | $39.84 | $39.67 | $39.82 | $39.21 | 192,933 |
2021-12-01 | $39.89 | $39.91 | $39.60 | $39.67 | $39.03 | 239,294 |
2021-11-30 | $39.91 | $39.96 | $39.68 | $39.76 | $39.12 | 165,729 |
2021-11-29 | $39.73 | $39.89 | $39.72 | $39.88 | $39.24 | 109,271 |
2021-11-26 | $39.77 | $39.89 | $39.68 | $39.79 | $39.15 | 95,923 |
2021-11-24 | $39.82 | $39.92 | $39.69 | $39.92 | $39.28 | 112,441 |
2021-11-23 | $39.92 | $39.96 | $39.82 | $39.86 | $39.22 | 64,551 |
2021-11-22 | $40.05 | $40.17 | $39.94 | $39.96 | $39.32 | 121,724 |
2021-11-19 | $40.09 | $40.20 | $40.09 | $40.16 | $39.52 | 68,538 |
2021-11-18 | $40.10 | $40.14 | $40.05 | $40.08 | $39.44 | 93,829 |
2021-11-17 | $40.01 | $40.10 | $40.01 | $40.10 | $39.46 | 114,372 |
2021-11-16 | $40.08 | $40.13 | $40.02 | $40.10 | $39.46 | 71,481 |
2021-11-15 | $40.20 | $40.23 | $40.01 | $40.01 | $39.37 | 131,412 |
2021-11-12 | $40.11 | $40.19 | $40.10 | $40.12 | $39.48 | 153,374 |
2021-11-11 | $40.08 | $40.18 | $40.04 | $40.04 | $39.40 | 165,782 |
2021-11-10 | $40.33 | $40.33 | $40.03 | $40.03 | $39.39 | 123,717 |
2021-11-09 | $40.35 | $40.41 | $40.31 | $40.40 | $39.75 | 126,514 |
2021-11-08 | $40.42 | $40.42 | $40.28 | $40.29 | $39.64 | 124,992 |
2021-11-05 | $40.33 | $40.42 | $40.27 | $40.40 | $39.75 | 75,703 |
2021-11-04 | $40.13 | $40.20 | $40.13 | $40.20 | $39.55 | 59,567 |
2021-11-03 | $40.00 | $40.13 | $39.99 | $40.08 | $39.44 | 107,081 |
2021-11-02 | $39.94 | $40.06 | $39.94 | $40.05 | $39.41 | 125,641 |
2021-11-01 | $39.99 | $40.03 | $39.90 | $39.98 | $39.31 | 156,143 |
2021-10-29 | $39.84 | $40.02 | $39.84 | $40.02 | $39.35 | 150,138 |
2021-10-28 | $39.90 | $40.05 | $39.90 | $40.05 | $39.37 | 108,517 |
2021-10-27 | $39.91 | $40.05 | $39.91 | $39.94 | $39.27 | 100,666 |
2021-10-26 | $39.99 | $39.99 | $39.86 | $39.90 | $39.23 | 93,443 |
2021-10-25 | $39.88 | $39.89 | $39.80 | $39.85 | $39.18 | 68,498 |
2021-10-22 | $39.84 | $39.86 | $39.74 | $39.85 | $39.18 | 71,641 |
2021-10-21 | $39.82 | $39.82 | $39.67 | $39.79 | $39.12 | 127,335 |
2021-10-20 | $39.84 | $39.85 | $39.75 | $39.84 | $39.17 | 53,473 |
2021-10-19 | $39.86 | $39.87 | $39.74 | $39.79 | $39.12 | 660,914 |
2021-10-18 | $39.64 | $39.79 | $39.62 | $39.79 | $39.12 | 287,935 |
2021-10-15 | $39.72 | $39.80 | $39.71 | $39.74 | $39.07 | 88,168 |
2021-10-14 | $39.62 | $39.76 | $39.59 | $39.75 | $39.08 | 80,867 |
2021-10-13 | $39.47 | $39.54 | $39.41 | $39.54 | $38.87 | 50,885 |
2021-10-12 | $39.36 | $39.43 | $39.28 | $39.40 | $38.74 | 85,577 |
2021-10-11 | $39.44 | $39.47 | $39.32 | $39.36 | $38.70 | 59,378 |
2021-10-08 | $39.56 | $39.56 | $39.38 | $39.48 | $38.81 | 61,353 |
2021-10-07 | $39.52 | $39.59 | $39.47 | $39.54 | $38.87 | 115,488 |
2021-10-06 | $39.34 | $39.45 | $39.23 | $39.45 | $38.78 | 74,746 |
2021-10-05 | $39.39 | $39.50 | $39.37 | $39.47 | $38.80 | 108,197 |
2021-10-04 | $39.49 | $39.56 | $39.35 | $39.42 | $38.76 | 324,773 |
2021-10-01 | $39.54 | $39.69 | $39.43 | $39.66 | $38.94 | 123,786 |
2021-09-30 | $39.62 | $39.62 | $39.46 | $39.50 | $38.78 | 77,953 |
2021-09-29 | $39.58 | $39.65 | $39.52 | $39.57 | $38.85 | 80,158 |
2021-09-28 | $39.74 | $39.74 | $39.53 | $39.57 | $38.85 | 203,250 |
2021-09-27 | $39.95 | $39.95 | $39.85 | $39.88 | $39.15 | 121,584 |
2021-09-24 | $39.95 | $39.98 | $39.90 | $39.97 | $39.24 | 56,426 |
2021-09-23 | $40.08 | $40.10 | $40.01 | $40.06 | $39.33 | 100,423 |
2021-09-22 | $39.93 | $40.10 | $39.91 | $40.04 | $39.31 | 167,655 |
2021-09-21 | $39.91 | $39.97 | $39.87 | $39.92 | $39.19 | 95,033 |
2021-09-20 | $39.83 | $39.90 | $39.71 | $39.79 | $39.06 | 148,174 |
2021-09-17 | $40.14 | $40.21 | $40.01 | $40.05 | $39.32 | 73,962 |
2021-09-16 | $40.21 | $40.22 | $40.11 | $40.21 | $39.48 | 94,860 |
2021-09-15 | $40.20 | $40.29 | $40.16 | $40.29 | $39.55 | 211,938 |
2021-09-14 | $40.20 | $40.29 | $40.19 | $40.20 | $39.47 | 52,252 |
2021-09-13 | $40.21 | $40.28 | $40.17 | $40.21 | $39.48 | 86,034 |
2021-09-10 | $40.32 | $40.33 | $40.15 | $40.17 | $39.44 | 60,736 |
2021-09-09 | $40.25 | $40.31 | $40.18 | $40.28 | $39.54 | 58,440 |
2021-09-08 | $40.27 | $40.27 | $40.16 | $40.25 | $39.51 | 48,147 |
2021-09-07 | $40.37 | $40.37 | $40.21 | $40.21 | $39.48 | 83,425 |
2021-09-03 | $40.36 | $40.37 | $40.28 | $40.36 | $39.62 | 59,492 |
2021-09-02 | $40.36 | $40.43 | $40.32 | $40.38 | $39.64 | 101,397 |
2021-09-01 | $40.29 | $40.39 | $40.29 | $40.36 | $39.59 | 148,646 |
2021-08-31 | $40.37 | $40.37 | $40.26 | $40.30 | $39.53 | 70,113 |
2021-08-30 | $40.25 | $40.35 | $40.23 | $40.35 | $39.58 | 102,890 |
2021-08-27 | $40.04 | $40.27 | $40.04 | $40.27 | $39.50 | 113,919 |
2021-08-26 | $40.13 | $40.13 | $40.04 | $40.06 | $39.30 | 66,885 |
2021-08-25 | $40.16 | $40.18 | $40.09 | $40.15 | $39.38 | 88,492 |
2021-08-24 | $40.09 | $40.19 | $40.09 | $40.09 | $39.33 | 151,804 |
2021-08-23 | $40.02 | $40.17 | $40.00 | $40.07 | $39.31 | 73,115 |
2021-08-20 | $39.89 | $40.03 | $39.89 | $40.03 | $39.27 | 86,104 |
2021-08-19 | $39.90 | $39.98 | $39.84 | $39.95 | $39.19 | 119,781 |
2021-08-18 | $40.06 | $40.08 | $39.97 | $39.98 | $39.22 | 108,317 |
2021-08-17 | $40.10 | $40.10 | $39.99 | $40.07 | $39.31 | 110,315 |
2021-08-16 | $40.18 | $40.20 | $40.10 | $40.14 | $39.37 | 142,298 |
2021-08-13 | $40.05 | $40.20 | $40.04 | $40.20 | $39.43 | 70,846 |
2021-08-12 | $40.00 | $40.08 | $39.98 | $40.02 | $39.26 | 57,117 |
2021-08-11 | $39.97 | $40.08 | $39.97 | $40.01 | $39.25 | 68,461 |
2021-08-10 | $40.00 | $40.02 | $39.96 | $40.00 | $39.24 | 131,541 |
2021-08-09 | $40.09 | $40.09 | $39.97 | $40.02 | $39.26 | 52,247 |
2021-08-06 | $40.07 | $40.10 | $40.02 | $40.05 | $39.29 | 132,413 |
2021-08-05 | $40.18 | $40.20 | $40.12 | $40.17 | $39.40 | 54,627 |
2021-08-04 | $40.23 | $40.24 | $40.11 | $40.16 | $39.39 | 46,454 |
2021-08-03 | $40.08 | $40.22 | $40.08 | $40.22 | $39.45 | 75,115 |
2021-08-02 | $40.13 | $40.21 | $40.10 | $40.15 | $39.36 | 79,136 |
2021-07-30 | $40.07 | $40.10 | $40.02 | $40.09 | $39.30 | 50,625 |
2021-07-29 | $40.10 | $40.13 | $40.06 | $40.13 | $39.34 | 57,324 |
2021-07-28 | $40.00 | $40.09 | $39.92 | $40.09 | $39.30 | 133,825 |
2021-07-27 | $40.02 | $40.02 | $39.89 | $40.02 | $39.23 | 103,019 |
2021-07-26 | $40.02 | $40.04 | $39.93 | $40.04 | $39.25 | 59,692 |
2021-07-23 | $39.89 | $40.06 | $39.89 | $40.06 | $39.27 | 63,595 |
2021-07-22 | $39.95 | $39.99 | $39.87 | $39.98 | $39.19 | 42,731 |
2021-07-21 | $39.86 | $39.93 | $39.82 | $39.93 | $39.14 | 50,092 |
2021-07-20 | $39.81 | $39.89 | $39.74 | $39.87 | $39.08 | 99,445 |
2021-07-19 | $39.81 | $39.81 | $39.65 | $39.67 | $38.89 | 150,047 |
2021-07-16 | $39.94 | $39.94 | $39.80 | $39.84 | $39.05 | 68,990 |
2021-07-15 | $39.93 | $39.95 | $39.86 | $39.93 | $39.14 | 68,639 |
2021-07-14 | $39.89 | $39.98 | $39.89 | $39.97 | $39.18 | 58,448 |
2021-07-13 | $39.95 | $39.95 | $39.82 | $39.85 | $39.06 | 51,277 |
2021-07-12 | $39.82 | $39.96 | $39.82 | $39.96 | $39.17 | 78,800 |
2021-07-09 | $39.84 | $39.93 | $39.80 | $39.93 | $39.14 | 99,278 |
2021-07-08 | $39.74 | $39.85 | $39.66 | $39.84 | $39.05 | 125,824 |
2021-07-07 | $39.89 | $39.94 | $39.84 | $39.90 | $39.11 | 117,953 |
2021-07-06 | $39.85 | $39.85 | $39.76 | $39.77 | $38.98 | 63,619 |
2021-07-02 | $39.72 | $39.85 | $39.72 | $39.85 | $39.06 | 80,261 |
2021-07-01 | $39.82 | $39.85 | $39.75 | $39.84 | $38.95 | 59,438 |
2021-06-30 | $39.81 | $39.82 | $39.75 | $39.80 | $38.91 | 120,654 |
2021-06-29 | $39.79 | $39.80 | $39.75 | $39.78 | $38.89 | 104,773 |
2021-06-28 | $39.81 | $39.81 | $39.74 | $39.78 | $38.89 | 111,862 |
2021-06-25 | $39.77 | $39.80 | $39.67 | $39.68 | $38.79 | 87,954 |
2021-06-24 | $39.67 | $39.76 | $39.66 | $39.75 | $38.86 | 83,984 |
2021-06-23 | $39.69 | $39.71 | $39.58 | $39.58 | $38.70 | 100,535 |
2021-06-22 | $39.57 | $39.69 | $39.50 | $39.67 | $38.78 | 56,008 |
2021-06-21 | $39.56 | $39.63 | $39.48 | $39.55 | $38.67 | 51,986 |
2021-06-18 | $39.56 | $39.58 | $39.47 | $39.55 | $38.67 | 77,687 |
2021-06-17 | $39.60 | $39.71 | $39.56 | $39.66 | $38.77 | 64,846 |
2021-06-16 | $39.69 | $39.79 | $39.57 | $39.63 | $38.75 | 130,942 |
2021-06-15 | $39.73 | $39.80 | $39.69 | $39.69 | $38.80 | 149,238 |
2021-06-14 | $39.76 | $39.80 | $39.73 | $39.80 | $38.91 | 110,164 |
2021-06-11 | $39.85 | $39.86 | $39.75 | $39.76 | $38.87 | 58,361 |
2021-06-10 | $39.61 | $39.80 | $39.61 | $39.77 | $38.88 | 84,212 |
2021-06-09 | $39.84 | $39.84 | $39.67 | $39.73 | $38.84 | 194,537 |
2021-06-08 | $39.75 | $39.76 | $39.64 | $39.69 | $38.80 | 66,612 |
2021-06-07 | $39.59 | $39.68 | $39.58 | $39.66 | $38.77 | 76,304 |
2021-06-04 | $39.62 | $39.68 | $39.53 | $39.68 | $38.79 | 64,905 |
2021-06-03 | $39.50 | $39.50 | $39.37 | $39.47 | $38.59 | 62,463 |
2021-06-02 | $39.58 | $39.59 | $39.52 | $39.59 | $38.71 | 95,825 |
2021-06-01 | $39.58 | $39.67 | $39.50 | $39.57 | $38.66 | 87,160 |
2021-05-28 | $39.56 | $39.59 | $39.47 | $39.51 | $38.60 | 127,384 |
2021-05-27 | $39.53 | $39.56 | $39.42 | $39.50 | $38.59 | 64,189 |
2021-05-26 | $39.50 | $39.54 | $39.43 | $39.50 | $38.59 | 103,030 |
2021-05-25 | $39.49 | $39.49 | $39.40 | $39.40 | $38.50 | 91,068 |
2021-05-24 | $39.38 | $39.42 | $39.32 | $39.35 | $38.45 | 130,847 |
2021-05-21 | $39.33 | $39.39 | $39.24 | $39.30 | $38.40 | 79,166 |
2021-05-20 | $39.10 | $39.32 | $39.10 | $39.29 | $38.39 | 55,600 |
2021-05-19 | $39.06 | $39.12 | $39.00 | $39.10 | $38.20 | 64,875 |
2021-05-18 | $39.31 | $39.31 | $39.17 | $39.19 | $38.29 | 142,523 |
2021-05-17 | $39.20 | $39.22 | $39.11 | $39.21 | $38.31 | 61,249 |
2021-05-14 | $39.16 | $39.28 | $39.11 | $39.18 | $38.28 | 139,906 |
2021-05-13 | $38.91 | $39.06 | $38.91 | $39.03 | $38.13 | 138,821 |
2021-05-12 | $39.10 | $39.10 | $38.83 | $38.84 | $37.95 | 86,958 |
2021-05-11 | $39.24 | $39.24 | $39.09 | $39.22 | $38.32 | 77,813 |
2021-05-10 | $39.56 | $39.56 | $39.35 | $39.38 | $38.48 | 146,265 |
2021-05-07 | $39.41 | $39.59 | $39.41 | $39.55 | $38.64 | 124,469 |
2021-05-06 | $39.35 | $39.40 | $39.26 | $39.40 | $38.50 | 112,616 |
2021-05-05 | $39.33 | $39.35 | $39.28 | $39.29 | $38.39 | 46,849 |
2021-05-04 | $39.32 | $39.33 | $39.11 | $39.27 | $38.37 | 105,129 |
2021-05-03 | $39.43 | $39.43 | $39.30 | $39.32 | $38.39 | 88,639 |
2021-04-30 | $39.36 | $39.36 | $39.22 | $39.29 | $38.36 | 73,342 |
2021-04-29 | $39.41 | $39.42 | $39.26 | $39.36 | $38.43 | 70,412 |
2021-04-28 | $39.26 | $39.41 | $39.26 | $39.32 | $38.39 | 109,604 |
2021-04-27 | $39.29 | $39.37 | $39.27 | $39.27 | $38.34 | 84,200 |
2021-04-26 | $39.45 | $39.45 | $39.36 | $39.39 | $38.46 | 71,818 |
2021-04-23 | $39.27 | $39.42 | $39.27 | $39.34 | $38.41 | 114,946 |
2021-04-22 | $39.35 | $39.35 | $39.18 | $39.26 | $38.33 | 94,402 |
2021-04-21 | $39.16 | $39.33 | $39.09 | $39.33 | $38.40 | 71,175 |
2021-04-20 | $39.25 | $39.25 | $39.09 | $39.11 | $38.19 | 134,674 |
2021-04-19 | $39.25 | $39.41 | $39.21 | $39.23 | $38.30 | 149,313 |
2021-04-16 | $39.28 | $39.37 | $39.23 | $39.37 | $38.44 | 138,062 |
2021-04-15 | $39.18 | $39.36 | $39.18 | $39.35 | $38.42 | 106,355 |
2021-04-14 | $39.10 | $39.18 | $39.08 | $39.12 | $38.20 | 128,456 |
2021-04-13 | $39.07 | $39.15 | $39.01 | $39.15 | $38.23 | 154,861 |
2021-04-12 | $39.05 | $39.08 | $38.98 | $39.04 | $38.12 | 567,586 |
2021-04-09 | $39.05 | $39.11 | $38.98 | $39.11 | $38.19 | 88,918 |
2021-04-08 | $39.04 | $39.08 | $39.00 | $39.08 | $38.16 | 242,746 |
2021-04-07 | $38.96 | $39.01 | $38.90 | $38.96 | $38.04 | 261,799 |
2021-04-06 | $39.01 | $39.01 | $38.89 | $38.96 | $38.04 | 652,472 |
2021-04-05 | $38.83 | $38.97 | $38.82 | $38.95 | $38.03 | 746,130 |
2021-04-01 | $38.68 | $38.85 | $38.68 | $38.82 | $37.86 | 397,262 |
2021-03-31 | $38.64 | $38.71 | $38.61 | $38.65 | $37.69 | 239,649 |
2021-03-30 | $38.50 | $38.63 | $38.49 | $38.57 | $37.61 | 41,553 |
2021-03-29 | $38.59 | $38.70 | $38.53 | $38.59 | $37.63 | 133,470 |
2021-03-26 | $38.54 | $38.70 | $38.49 | $38.70 | $37.74 | 117,493 |
2021-03-25 | $38.46 | $38.54 | $38.37 | $38.53 | $37.57 | 90,903 |
2021-03-24 | $38.54 | $38.56 | $38.42 | $38.46 | $37.50 | 76,442 |
2021-03-23 | $38.63 | $38.63 | $38.46 | $38.51 | $37.55 | 86,410 |
2021-03-22 | $38.54 | $38.67 | $38.53 | $38.59 | $37.63 | 88,049 |
2021-03-19 | $38.49 | $38.55 | $38.37 | $38.54 | $37.58 | 92,390 |
2021-03-18 | $38.60 | $38.65 | $38.42 | $38.44 | $37.49 | 166,023 |
2021-03-17 | $38.63 | $38.82 | $38.53 | $38.75 | $37.79 | 109,821 |
2021-03-16 | $38.70 | $38.81 | $38.65 | $38.67 | $37.71 | 129,765 |
2021-03-15 | $38.66 | $38.69 | $38.58 | $38.67 | $37.71 | 629,933 |
2021-03-12 | $38.63 | $38.64 | $38.53 | $38.64 | $37.68 | 104,923 |
2021-03-11 | $38.69 | $38.82 | $38.65 | $38.77 | $37.81 | 111,977 |
2021-03-10 | $38.58 | $38.63 | $38.45 | $38.62 | $37.66 | 134,732 |
2021-03-09 | $38.23 | $38.57 | $38.14 | $38.50 | $37.54 | 356,050 |
2021-03-08 | $38.35 | $38.44 | $38.21 | $38.23 | $37.28 | 92,018 |
2021-03-05 | $38.33 | $38.39 | $38.05 | $38.39 | $37.44 | 103,791 |
2021-03-04 | $38.48 | $38.56 | $38.14 | $38.24 | $37.29 | 302,215 |
2021-03-03 | $38.62 | $38.62 | $38.48 | $38.48 | $37.52 | 117,845 |
2021-03-02 | $38.73 | $38.76 | $38.63 | $38.64 | $37.68 | 143,867 |
2021-03-01 | $38.63 | $38.81 | $38.57 | $38.74 | $37.75 | 112,036 |
2021-02-26 | $38.44 | $38.56 | $38.26 | $38.50 | $37.51 | 126,730 |
2021-02-25 | $38.86 | $38.89 | $38.31 | $38.43 | $37.45 | 192,814 |
2021-02-24 | $38.73 | $38.94 | $38.63 | $38.93 | $37.93 | 104,979 |
2021-02-23 | $38.69 | $38.89 | $38.60 | $38.84 | $37.85 | 181,314 |
2021-02-22 | $38.91 | $38.92 | $38.80 | $38.80 | $37.81 | 124,940 |
2021-02-19 | $38.98 | $39.12 | $38.95 | $38.98 | $37.98 | 117,254 |
2021-02-18 | $39.00 | $39.11 | $38.91 | $39.02 | $38.02 | 80,186 |
2021-02-17 | $39.06 | $39.15 | $39.01 | $39.15 | $38.15 | 105,248 |
2021-02-16 | $39.22 | $39.24 | $39.10 | $39.14 | $38.14 | 110,874 |
2021-02-12 | $39.19 | $39.22 | $39.12 | $39.22 | $38.22 | 162,231 |
2021-02-11 | $39.18 | $39.25 | $39.12 | $39.22 | $38.22 | 98,494 |
2021-02-10 | $39.11 | $39.24 | $39.10 | $39.12 | $38.12 | 108,763 |
2021-02-09 | $39.04 | $39.18 | $39.04 | $39.15 | $38.15 | 109,428 |
2021-02-08 | $39.02 | $39.11 | $39.02 | $39.10 | $38.10 | 105,586 |
2021-02-05 | $39.00 | $39.04 | $38.97 | $39.02 | $38.02 | 89,626 |
2021-02-04 | $38.88 | $38.97 | $38.85 | $38.97 | $37.97 | 82,323 |
2021-02-03 | $38.87 | $38.91 | $38.81 | $38.85 | $37.86 | 125,228 |
2021-02-02 | $38.91 | $38.91 | $38.76 | $38.87 | $37.87 | 126,630 |
2021-02-01 | $38.68 | $38.79 | $38.60 | $38.73 | $37.71 | 352,203 |
2021-01-29 | $38.73 | $38.73 | $38.51 | $38.58 | $37.56 | 137,976 |
2021-01-28 | $38.74 | $38.91 | $38.74 | $38.78 | $37.75 | 88,831 |
2021-01-27 | $39.02 | $39.02 | $38.68 | $38.75 | $37.73 | 172,382 |
2021-01-26 | $39.18 | $39.21 | $39.05 | $39.07 | $38.04 | 112,646 |
2021-01-25 | $39.05 | $39.11 | $38.93 | $39.11 | $38.08 | 139,896 |
2021-01-22 | $39.03 | $39.03 | $38.93 | $39.01 | $37.98 | 135,658 |
2021-01-21 | $39.13 | $39.19 | $39.02 | $39.05 | $38.02 | 225,571 |
2021-01-20 | $39.02 | $39.19 | $38.99 | $39.11 | $38.08 | 132,265 |
2021-01-19 | $38.94 | $38.97 | $38.83 | $38.97 | $37.94 | 144,164 |
2021-01-15 | $38.91 | $38.93 | $38.75 | $38.82 | $37.79 | 185,965 |
2021-01-14 | $38.86 | $39.05 | $38.86 | $38.95 | $37.92 | 382,443 |
2021-01-13 | $38.85 | $38.95 | $38.81 | $38.92 | $37.89 | 146,898 |
2021-01-12 | $38.72 | $38.83 | $38.69 | $38.83 | $37.80 | 121,071 |
2021-01-11 | $38.82 | $38.82 | $38.76 | $38.79 | $37.76 | 150,332 |
2021-01-08 | $38.92 | $38.97 | $38.82 | $38.95 | $37.92 | 153,480 |
2021-01-07 | $38.79 | $38.88 | $38.76 | $38.85 | $37.82 | 168,674 |
2021-01-06 | $38.68 | $38.83 | $38.63 | $38.76 | $37.74 | 208,193 |
2021-01-05 | $38.71 | $38.82 | $38.65 | $38.81 | $37.78 | 469,590 |
2021-01-04 | $38.73 | $38.85 | $38.59 | $38.69 | $37.67 | 206,561 |
2020-12-31 | $38.72 | $38.79 | $38.69 | $38.75 | $37.73 | 96,877 |
2020-12-30 | $38.81 | $38.81 | $38.68 | $38.68 | $37.66 | 118,804 |
2020-12-29 | $38.75 | $38.79 | $38.58 | $38.69 | $37.67 | 464,359 |
2020-12-28 | $38.55 | $38.66 | $38.55 | $38.65 | $37.63 | 140,256 |
2020-12-24 | $38.54 | $38.57 | $38.49 | $38.49 | $37.47 | 551,899 |
2020-12-23 | $38.66 | $38.70 | $38.56 | $38.62 | $37.45 | 199,374 |
2020-12-22 | $38.62 | $38.65 | $38.53 | $38.53 | $37.36 | 165,954 |
2020-12-21 | $38.58 | $38.65 | $38.45 | $38.61 | $37.44 | 115,715 |
2020-12-18 | $38.69 | $38.75 | $38.66 | $38.72 | $37.55 | 102,878 |
2020-12-17 | $38.65 | $38.82 | $38.65 | $38.72 | $37.55 | 141,637 |
2020-12-16 | $38.70 | $38.71 | $38.58 | $38.68 | $37.51 | 112,490 |
2020-12-15 | $38.55 | $38.65 | $38.53 | $38.65 | $37.48 | 91,036 |
2020-12-14 | $38.60 | $38.62 | $38.51 | $38.52 | $37.35 | 68,253 |
2020-12-11 | $38.51 | $38.55 | $38.45 | $38.55 | $37.38 | 123,094 |
2020-12-10 | $38.44 | $38.56 | $38.41 | $38.48 | $37.32 | 138,826 |
2020-12-09 | $38.64 | $38.64 | $38.38 | $38.50 | $37.33 | 103,394 |
2020-12-08 | $38.51 | $38.59 | $38.48 | $38.49 | $37.32 | 111,255 |
2020-12-07 | $38.44 | $38.53 | $38.44 | $38.50 | $37.33 | 96,407 |
2020-12-04 | $38.46 | $38.51 | $38.40 | $38.50 | $37.33 | 177,818 |
2020-12-03 | $38.33 | $38.51 | $38.33 | $38.45 | $37.29 | 168,442 |
2020-12-02 | $38.62 | $38.62 | $38.30 | $38.39 | $37.23 | 128,028 |
2020-12-01 | $38.35 | $38.50 | $38.35 | $38.45 | $37.25 | 341,250 |
2020-11-30 | $38.50 | $38.50 | $38.25 | $38.33 | $37.13 | 190,419 |
2020-11-27 | $38.43 | $38.60 | $38.39 | $38.42 | $37.22 | 37,887 |
2020-11-25 | $38.30 | $38.40 | $38.27 | $38.34 | $37.14 | 84,514 |
2020-11-24 | $38.30 | $38.40 | $38.22 | $38.36 | $37.16 | 130,031 |
2020-11-23 | $38.23 | $38.32 | $38.15 | $38.17 | $36.98 | 139,972 |
2020-11-20 | $38.18 | $38.22 | $38.11 | $38.15 | $36.96 | 157,847 |
2020-11-19 | $38.05 | $38.18 | $37.99 | $38.17 | $36.98 | 274,046 |
2020-11-18 | $38.23 | $38.23 | $38.05 | $38.09 | $36.90 | 105,163 |
2020-11-17 | $38.02 | $38.19 | $37.96 | $38.10 | $36.91 | 113,429 |
2020-11-16 | $38.10 | $38.14 | $38.03 | $38.10 | $36.91 | 166,732 |
2020-11-13 | $37.80 | $38.01 | $37.80 | $37.95 | $36.76 | 116,373 |
2020-11-12 | $37.88 | $37.91 | $37.75 | $37.80 | $36.62 | 153,233 |
2020-11-11 | $37.88 | $37.90 | $37.79 | $37.90 | $36.72 | 113,756 |
2020-11-10 | $37.83 | $37.83 | $37.70 | $37.77 | $36.59 | 152,533 |
2020-11-09 | $38.04 | $38.50 | $37.77 | $37.77 | $36.59 | 415,054 |
2020-11-06 | $37.71 | $37.71 | $37.56 | $37.65 | $36.47 | 141,166 |
2020-11-05 | $37.55 | $37.74 | $37.55 | $37.71 | $36.53 | 223,560 |
2020-11-04 | $37.17 | $37.54 | $37.17 | $37.46 | $36.29 | 110,985 |
2020-11-03 | $37.06 | $37.15 | $36.88 | $37.13 | $35.97 | 186,176 |
2020-11-02 | $36.99 | $36.99 | $36.84 | $36.91 | $35.71 | 138,122 |
2020-10-30 | $36.84 | $36.87 | $36.65 | $36.81 | $35.61 | 167,422 |
2020-10-29 | $36.76 | $36.99 | $36.76 | $36.94 | $35.74 | 211,638 |
2020-10-28 | $37.11 | $37.14 | $36.77 | $36.77 | $35.58 | 134,393 |
2020-10-27 | $37.32 | $37.34 | $37.26 | $37.30 | $36.09 | 88,234 |
2020-10-26 | $37.40 | $37.44 | $37.17 | $37.30 | $36.09 | 125,702 |
2020-10-23 | $37.49 | $37.50 | $37.38 | $37.50 | $36.28 | 65,047 |
2020-10-22 | $37.44 | $37.44 | $37.30 | $37.35 | $36.14 | 94,075 |
2020-10-21 | $37.46 | $37.55 | $37.41 | $37.43 | $36.21 | 246,215 |
2020-10-20 | $37.41 | $37.56 | $37.41 | $37.48 | $36.26 | 86,867 |
2020-10-19 | $37.63 | $37.63 | $37.40 | $37.43 | $36.21 | 73,826 |
2020-10-16 | $37.65 | $37.67 | $37.55 | $37.60 | $36.38 | 459,439 |
2020-10-15 | $37.70 | $37.70 | $37.41 | $37.58 | $36.36 | 105,601 |
2020-10-14 | $37.74 | $37.74 | $37.60 | $37.60 | $36.38 | 103,371 |
2020-10-13 | $37.62 | $37.75 | $37.62 | $37.63 | $36.41 | 233,650 |
2020-10-12 | $37.63 | $37.81 | $37.63 | $37.79 | $36.56 | 81,895 |
2020-10-09 | $37.56 | $37.59 | $37.49 | $37.57 | $36.35 | 117,107 |
2020-10-08 | $37.45 | $37.51 | $37.39 | $37.49 | $36.27 | 72,399 |
2020-10-07 | $37.20 | $37.37 | $37.20 | $37.35 | $36.14 | 75,598 |
2020-10-06 | $37.33 | $37.41 | $37.17 | $37.20 | $35.99 | 90,051 |
2020-10-05 | $37.22 | $37.33 | $37.17 | $37.33 | $36.12 | 132,242 |
2020-10-02 | $37.12 | $37.17 | $37.03 | $37.17 | $35.96 | 183,116 |
2020-10-01 | $37.16 | $37.33 | $37.16 | $37.29 | $36.01 | 68,572 |
2020-09-30 | $37.18 | $37.28 | $37.15 | $37.17 | $35.89 | 70,382 |
2020-09-29 | $37.22 | $37.23 | $37.14 | $37.18 | $35.90 | 246,389 |
2020-09-28 | $37.11 | $37.21 | $37.11 | $37.19 | $35.91 | 131,099 |
2020-09-25 | $36.79 | $37.00 | $36.70 | $37.00 | $35.73 | 56,407 |
2020-09-24 | $36.73 | $36.94 | $36.70 | $36.88 | $35.61 | 84,435 |
2020-09-23 | $37.07 | $37.11 | $36.81 | $36.86 | $35.59 | 87,272 |
2020-09-22 | $37.00 | $37.12 | $36.94 | $37.11 | $35.83 | 107,148 |
2020-09-21 | $37.08 | $37.25 | $36.91 | $37.06 | $35.78 | 290,990 |
2020-09-18 | $37.40 | $37.49 | $37.23 | $37.31 | $36.03 | 150,127 |
2020-09-17 | $37.42 | $37.50 | $37.35 | $37.44 | $36.15 | 89,099 |
2020-09-16 | $37.65 | $37.65 | $37.50 | $37.55 | $36.26 | 87,360 |
2020-09-15 | $37.54 | $37.59 | $37.50 | $37.52 | $36.23 | 370,439 |
2020-09-14 | $37.33 | $37.48 | $37.33 | $37.44 | $36.15 | 77,259 |
2020-09-11 | $37.34 | $37.43 | $37.17 | $37.28 | $36.00 | 61,272 |
2020-09-10 | $37.41 | $37.49 | $37.15 | $37.23 | $35.95 | 72,595 |
2020-09-09 | $37.35 | $37.49 | $37.28 | $37.41 | $36.12 | 106,039 |
2020-09-08 | $37.40 | $37.40 | $37.11 | $37.16 | $35.88 | 135,326 |
2020-09-04 | $37.40 | $37.51 | $37.20 | $37.43 | $36.14 | 122,157 |
2020-09-03 | $37.97 | $37.97 | $37.50 | $37.59 | $36.30 | 133,960 |
2020-09-02 | $37.91 | $38.00 | $37.76 | $37.99 | $36.68 | 91,180 |
2020-09-01 | $37.62 | $37.78 | $37.62 | $37.75 | $36.40 | 137,923 |
2020-08-31 | $37.68 | $37.72 | $37.50 | $37.66 | $36.32 | 485,494 |
2020-08-28 | $37.68 | $37.71 | $37.54 | $37.70 | $36.36 | 59,270 |
2020-08-27 | $37.76 | $37.76 | $37.53 | $37.59 | $36.25 | 91,999 |
2020-08-26 | $37.60 | $37.69 | $37.50 | $37.69 | $36.35 | 61,813 |
2020-08-25 | $37.62 | $37.70 | $37.47 | $37.49 | $36.16 | 99,560 |
2020-08-24 | $37.50 | $37.60 | $37.47 | $37.55 | $36.21 | 213,691 |
2020-08-21 | $37.42 | $37.47 | $37.30 | $37.40 | $36.07 | 74,448 |
2020-08-20 | $37.40 | $37.47 | $37.24 | $37.36 | $36.03 | 122,703 |
2020-08-19 | $37.56 | $37.56 | $37.40 | $37.41 | $36.08 | 107,725 |
2020-08-18 | $37.54 | $37.56 | $37.42 | $37.43 | $36.10 | 61,559 |
2020-08-17 | $37.36 | $37.49 | $37.36 | $37.40 | $36.07 | 127,093 |
2020-08-14 | $37.39 | $37.42 | $37.27 | $37.38 | $36.05 | 277,578 |
2020-08-13 | $37.50 | $37.54 | $37.35 | $37.43 | $36.10 | 116,636 |
2020-08-12 | $37.49 | $37.57 | $37.44 | $37.53 | $36.19 | 64,167 |
2020-08-11 | $37.44 | $37.56 | $37.33 | $37.38 | $36.05 | 158,113 |
2020-08-10 | $37.48 | $37.55 | $37.42 | $37.48 | $36.15 | 97,883 |
2020-08-07 | $37.48 | $37.61 | $37.40 | $37.48 | $36.15 | 60,862 |
2020-08-06 | $37.36 | $37.55 | $37.36 | $37.53 | $36.19 | 56,469 |
2020-08-05 | $37.39 | $37.48 | $37.39 | $37.43 | $36.10 | 309,351 |
2020-08-04 | $37.25 | $37.40 | $37.24 | $37.39 | $36.06 | 128,122 |
2020-08-03 | $37.14 | $37.30 | $37.14 | $37.24 | $35.87 | 83,953 |
2020-07-31 | $37.18 | $37.23 | $37.02 | $37.17 | $35.81 | 64,234 |
2020-07-30 | $37.16 | $37.23 | $37.02 | $37.23 | $35.86 | 105,633 |
2020-07-29 | $37.08 | $37.31 | $37.06 | $37.31 | $35.94 | 129,480 |
2020-07-28 | $37.22 | $37.22 | $37.05 | $37.09 | $35.73 | 64,618 |
2020-07-27 | $37.07 | $37.17 | $37.06 | $37.17 | $35.81 | 182,486 |
2020-07-24 | $37.09 | $37.10 | $36.97 | $37.06 | $35.70 | 105,222 |
2020-07-23 | $37.19 | $37.31 | $37.07 | $37.14 | $35.78 | 96,262 |
2020-07-22 | $37.19 | $37.24 | $37.15 | $37.16 | $35.80 | 115,918 |
2020-07-21 | $37.20 | $37.22 | $37.10 | $37.12 | $35.76 | 116,104 |
2020-07-20 | $37.00 | $37.15 | $36.95 | $37.02 | $35.66 | 139,669 |
2020-07-17 | $36.97 | $37.00 | $36.87 | $36.99 | $35.63 | 64,902 |
2020-07-16 | $36.93 | $36.93 | $36.80 | $36.88 | $35.53 | 111,585 |
2020-07-15 | $36.88 | $36.93 | $36.81 | $36.88 | $35.53 | 131,498 |
2020-07-14 | $36.50 | $36.81 | $36.50 | $36.81 | $35.46 | 110,000 |
2020-07-13 | $36.63 | $36.87 | $36.51 | $36.53 | $35.19 | 104,164 |
2020-07-10 | $36.62 | $36.73 | $36.51 | $36.73 | $35.38 | 96,749 |
2020-07-09 | $36.72 | $36.74 | $36.48 | $36.67 | $35.32 | 124,000 |
2020-07-08 | $36.60 | $36.70 | $36.50 | $36.69 | $35.34 | 135,203 |
2020-07-07 | $36.49 | $36.68 | $36.49 | $36.60 | $35.26 | 143,300 |
2020-07-06 | $36.61 | $36.75 | $36.57 | $36.61 | $35.27 | 169,527 |
2020-07-02 | $36.39 | $36.56 | $36.35 | $36.38 | $35.04 | 126,199 |
2020-07-01 | $36.37 | $36.46 | $36.33 | $36.46 | $35.00 | 114,102 |
2020-06-30 | $36.28 | $36.42 | $36.21 | $36.41 | $34.95 | 188,686 |
2020-06-29 | $36.09 | $36.24 | $36.04 | $36.18 | $34.73 | 125,533 |
2020-06-26 | $36.35 | $36.35 | $36.06 | $36.15 | $34.70 | 286,329 |
2020-06-25 | $36.17 | $36.36 | $36.11 | $36.36 | $34.90 | 77,446 |
2020-06-24 | $36.39 | $36.41 | $36.04 | $36.21 | $34.76 | 195,592 |
2020-06-23 | $36.58 | $36.58 | $36.43 | $36.48 | $35.01 | 308,016 |
2020-06-22 | $36.38 | $36.44 | $36.30 | $36.44 | $34.98 | 186,826 |
2020-06-19 | $36.43 | $36.55 | $36.25 | $36.36 | $34.90 | 221,497 |
2020-06-18 | $36.22 | $36.40 | $36.11 | $36.40 | $34.94 | 177,545 |
2020-06-17 | $36.38 | $36.47 | $36.30 | $36.31 | $34.85 | 296,840 |
2020-06-16 | $36.53 | $36.53 | $36.28 | $36.38 | $34.92 | 102,109 |
2020-06-15 | $35.85 | $36.25 | $35.79 | $36.16 | $34.71 | 105,418 |
2020-06-12 | $36.25 | $36.25 | $35.87 | $36.13 | $34.68 | 94,863 |
2020-06-11 | $36.33 | $36.33 | $35.83 | $35.83 | $34.39 | 133,432 |
2020-06-10 | $36.67 | $36.72 | $36.52 | $36.56 | $35.09 | 111,923 |
2020-06-09 | $36.63 | $36.69 | $36.55 | $36.64 | $35.17 | 163,881 |
2020-06-08 | $36.59 | $36.73 | $36.53 | $36.73 | $35.25 | 270,523 |
2020-06-05 | $36.55 | $36.58 | $36.45 | $36.53 | $35.06 | 400,805 |
2020-06-04 | $36.26 | $36.29 | $36.16 | $36.22 | $34.77 | 154,934 |
2020-06-03 | $36.27 | $36.36 | $36.24 | $36.32 | $34.86 | 389,534 |
2020-06-02 | $36.06 | $36.14 | $36.03 | $36.13 | $34.68 | 203,605 |
2020-06-01 | $35.92 | $36.08 | $35.92 | $35.96 | $34.47 | 122,359 |
2020-05-29 | $35.75 | $35.94 | $35.72 | $35.92 | $34.43 | 125,286 |
2020-05-28 | $35.89 | $35.95 | $35.74 | $35.83 | $34.35 | 162,067 |
2020-05-27 | $35.65 | $35.83 | $35.62 | $35.81 | $34.33 | 596,924 |
2020-05-26 | $35.58 | $35.71 | $35.52 | $35.66 | $34.18 | 204,226 |
2020-05-22 | $35.44 | $35.44 | $35.31 | $35.43 | $33.96 | 38,563 |
2020-05-21 | $35.52 | $35.64 | $35.36 | $35.46 | $33.99 | 103,030 |
2020-05-20 | $35.40 | $35.52 | $35.35 | $35.45 | $33.98 | 121,635 |
2020-05-19 | $35.20 | $35.35 | $35.17 | $35.25 | $33.79 | 151,476 |
2020-05-18 | $35.27 | $35.35 | $35.19 | $35.30 | $33.84 | 233,515 |
2020-05-15 | $34.93 | $34.96 | $34.81 | $34.96 | $33.51 | 47,261 |
2020-05-14 | $34.72 | $34.93 | $34.57 | $34.93 | $33.48 | 81,572 |
2020-05-13 | $35.04 | $35.04 | $34.76 | $34.84 | $33.40 | 137,375 |
2020-05-12 | $35.09 | $35.18 | $34.95 | $34.95 | $33.50 | 361,200 |
2020-05-11 | $35.00 | $35.13 | $35.00 | $35.11 | $33.66 | 125,243 |
2020-05-08 | $35.03 | $35.17 | $35.03 | $35.09 | $33.64 | 256,304 |
2020-05-07 | $34.85 | $35.05 | $34.85 | $35.00 | $33.55 | 135,056 |
2020-05-06 | $34.96 | $34.99 | $34.75 | $34.77 | $33.33 | 92,422 |
2020-05-05 | $34.90 | $35.06 | $34.90 | $34.95 | $33.50 | 288,869 |
2020-05-04 | $34.85 | $34.90 | $34.75 | $34.90 | $33.45 | 301,027 |
2020-05-01 | $34.95 | $35.08 | $34.80 | $34.90 | $33.41 | 746,355 |
2020-04-30 | $35.15 | $35.32 | $35.09 | $35.24 | $33.73 | 174,505 |
2020-04-29 | $35.33 | $35.47 | $35.23 | $35.39 | $33.88 | 393,873 |
2020-04-28 | $35.12 | $35.35 | $35.00 | $35.06 | $33.56 | 305,511 |
2020-04-27 | $35.02 | $35.09 | $34.95 | $35.05 | $33.55 | 419,874 |
2020-04-24 | $34.89 | $34.94 | $34.76 | $34.92 | $33.43 | 69,376 |
2020-04-23 | $34.69 | $34.98 | $34.69 | $34.85 | $33.36 | 66,625 |
2020-04-22 | $34.77 | $34.88 | $34.67 | $34.78 | $33.29 | 79,886 |
2020-04-21 | $34.75 | $34.82 | $34.44 | $34.59 | $33.11 | 226,919 |
2020-04-20 | $34.81 | $34.99 | $34.78 | $34.82 | $33.33 | 273,717 |
2020-04-17 | $34.91 | $35.13 | $34.85 | $35.03 | $33.53 | 402,202 |
2020-04-16 | $34.79 | $34.87 | $34.70 | $34.78 | $33.29 | 361,285 |
2020-04-15 | $34.65 | $34.86 | $34.60 | $34.78 | $33.29 | 144,987 |
2020-04-14 | $34.78 | $34.99 | $34.78 | $34.96 | $33.46 | 110,463 |
2020-04-13 | $34.82 | $34.82 | $34.51 | $34.56 | $33.08 | 225,290 |
2020-04-09 | $34.54 | $34.93 | $34.54 | $34.84 | $33.35 | 115,263 |
2020-04-08 | $34.11 | $34.50 | $34.09 | $34.41 | $32.94 | 142,611 |
2020-04-07 | $34.43 | $34.43 | $34.05 | $34.16 | $32.70 | 244,125 |
2020-04-06 | $33.86 | $34.15 | $33.73 | $34.15 | $32.69 | 284,572 |
2020-04-03 | $33.62 | $33.70 | $33.30 | $33.39 | $31.96 | 79,974 |
2020-04-02 | $33.52 | $33.71 | $33.30 | $33.71 | $32.27 | 114,386 |
2020-04-01 | $33.58 | $33.84 | $33.43 | $33.48 | $31.97 | 273,214 |
2020-03-31 | $34.05 | $34.06 | $33.77 | $33.78 | $32.26 | 86,116 |
2020-03-30 | $33.72 | $34.01 | $33.69 | $33.98 | $32.45 | 136,225 |
2020-03-27 | $33.56 | $33.97 | $33.48 | $33.70 | $32.18 | 342,790 |
2020-03-26 | $33.24 | $33.96 | $33.24 | $33.94 | $32.41 | 262,481 |
2020-03-25 | $32.69 | $33.33 | $32.42 | $33.10 | $31.61 | 164,092 |
2020-03-24 | $32.18 | $32.72 | $32.09 | $32.59 | $31.12 | 247,436 |
2020-03-23 | $31.49 | $32.10 | $31.11 | $31.84 | $30.40 | 374,286 |
2020-03-20 | $31.84 | $32.22 | $31.39 | $31.62 | $30.19 | 145,551 |
2020-03-19 | $31.30 | $31.85 | $31.16 | $31.52 | $30.10 | 774,503 |
2020-03-18 | $32.08 | $32.39 | $30.54 | $31.56 | $30.14 | 325,211 |
2020-03-17 | $32.70 | $32.97 | $32.41 | $32.75 | $31.27 | 338,508 |
2020-03-16 | $32.65 | $33.12 | $31.51 | $32.81 | $31.33 | 631,076 |
2020-03-13 | $33.02 | $33.83 | $32.90 | $33.83 | $32.30 | 216,314 |
2020-03-12 | $33.85 | $33.94 | $29.00 | $33.11 | $31.62 | 461,108 |
2020-03-11 | $35.27 | $35.30 | $34.62 | $34.64 | $33.08 | 208,964 |
2020-03-10 | $35.65 | $35.66 | $35.26 | $35.52 | $33.92 | 399,914 |
2020-03-09 | $35.66 | $35.86 | $35.32 | $35.34 | $33.75 | 201,873 |
2020-03-06 | $36.04 | $36.24 | $36.03 | $36.22 | $34.59 | 82,020 |
2020-03-05 | $36.28 | $36.50 | $36.16 | $36.26 | $34.62 | 83,072 |
2020-03-04 | $36.34 | $36.49 | $36.24 | $36.45 | $34.81 | 80,953 |
2020-03-03 | $36.27 | $36.56 | $36.05 | $36.13 | $34.50 | 135,702 |
2020-03-02 | $35.86 | $36.22 | $35.86 | $36.22 | $34.54 | 200,100 |
2020-02-28 | $35.59 | $35.92 | $35.47 | $35.92 | $34.25 | 240,814 |
2020-02-27 | $36.02 | $36.15 | $35.87 | $35.87 | $34.20 | 232,711 |
2020-02-26 | $36.28 | $36.39 | $36.21 | $36.26 | $34.57 | 198,893 |
2020-02-25 | $36.56 | $36.60 | $36.19 | $36.27 | $34.58 | 158,044 |
2020-02-24 | $36.65 | $36.65 | $36.50 | $36.52 | $34.82 | 105,055 |
2020-02-21 | $36.83 | $36.92 | $36.83 | $36.89 | $35.18 | 54,777 |
2020-02-20 | $36.91 | $36.96 | $36.83 | $36.94 | $35.22 | 56,331 |
2020-02-19 | $36.86 | $36.96 | $36.86 | $36.94 | $35.22 | 49,354 |
2020-02-18 | $36.82 | $36.91 | $36.80 | $36.89 | $35.18 | 72,466 |
2020-02-14 | $36.94 | $36.94 | $36.85 | $36.90 | $35.18 | 56,138 |
2020-02-13 | $36.88 | $36.92 | $36.82 | $36.88 | $35.17 | 37,869 |
2020-02-12 | $36.89 | $36.92 | $36.86 | $36.88 | $35.17 | 60,304 |
2020-02-11 | $36.90 | $36.92 | $36.83 | $36.86 | $35.15 | 47,367 |
2020-02-10 | $36.80 | $36.83 | $36.75 | $36.83 | $35.12 | 91,319 |
2020-02-07 | $36.74 | $36.77 | $36.70 | $36.74 | $35.03 | 61,448 |
2020-02-06 | $36.77 | $36.78 | $36.70 | $36.71 | $35.00 | 43,834 |
2020-02-05 | $36.69 | $36.71 | $36.62 | $36.69 | $34.98 | 75,513 |
2020-02-04 | $36.55 | $36.66 | $36.53 | $36.60 | $34.90 | 66,907 |
2020-02-03 | $36.53 | $36.58 | $36.50 | $36.51 | $34.77 | 88,485 |
2020-01-31 | $36.62 | $36.62 | $36.41 | $36.50 | $34.76 | 537,905 |
2020-01-30 | $36.62 | $36.65 | $36.52 | $36.64 | $34.89 | 64,331 |
2020-01-29 | $36.67 | $36.74 | $36.54 | $36.66 | $34.91 | 70,203 |
2020-01-28 | $36.57 | $36.66 | $36.53 | $36.61 | $34.86 | 194,035 |
2020-01-27 | $36.66 | $36.66 | $36.48 | $36.53 | $34.79 | 106,994 |
2020-01-24 | $36.69 | $36.75 | $36.63 | $36.68 | $34.93 | 99,878 |
2020-01-23 | $36.70 | $36.75 | $36.62 | $36.72 | $34.97 | 119,892 |
2020-01-22 | $36.65 | $36.73 | $36.65 | $36.67 | $34.92 | 147,135 |
2020-01-21 | $36.69 | $36.69 | $36.61 | $36.61 | $34.86 | 126,959 |
2020-01-17 | $36.56 | $36.68 | $36.56 | $36.68 | $34.93 | 87,238 |
2020-01-16 | $36.58 | $36.64 | $36.55 | $36.64 | $34.89 | 69,526 |
2020-01-15 | $36.45 | $36.58 | $36.45 | $36.54 | $34.80 | 46,800 |
2020-01-14 | $36.51 | $36.53 | $36.45 | $36.51 | $34.77 | 54,697 |
2020-01-13 | $36.46 | $36.51 | $36.40 | $36.51 | $34.77 | 80,990 |
2020-01-10 | $36.41 | $36.48 | $36.41 | $36.45 | $34.71 | 75,046 |
2020-01-09 | $36.38 | $36.41 | $36.33 | $36.40 | $34.66 | 91,961 |
2020-01-08 | $36.34 | $36.38 | $36.32 | $36.32 | $34.59 | 69,075 |
2020-01-07 | $36.38 | $36.38 | $36.33 | $36.34 | $34.61 | 71,447 |
2020-01-06 | $36.33 | $36.39 | $36.28 | $36.38 | $34.64 | 66,044 |
2020-01-03 | $36.31 | $36.40 | $36.14 | $36.38 | $34.64 | 68,367 |
2020-01-02 | $36.22 | $36.41 | $36.22 | $36.41 | $34.67 | 177,334 |
2019-12-31 | $36.26 | $36.27 | $36.18 | $36.24 | $34.51 | 81,536 |
2019-12-30 | $36.28 | $36.28 | $36.17 | $36.26 | $34.53 | 76,737 |
2019-12-27 | $36.33 | $36.35 | $36.28 | $36.31 | $34.58 | 113,519 |
2019-12-26 | $36.21 | $36.29 | $36.19 | $36.26 | $34.53 | 60,086 |
2019-12-24 | $36.19 | $36.22 | $36.12 | $36.16 | $34.43 | 41,700 |
2019-12-23 | $36.37 | $36.40 | $36.32 | $36.35 | $34.45 | 91,536 |
2019-12-20 | $36.33 | $36.38 | $36.27 | $36.36 | $34.46 | 68,440 |
2019-12-19 | $36.29 | $36.33 | $36.25 | $36.26 | $34.37 | 74,930 |
2019-12-18 | $36.34 | $36.36 | $36.27 | $36.29 | $34.40 | 130,764 |
2019-12-17 | $36.35 | $36.38 | $36.30 | $36.33 | $34.44 | 72,897 |
2019-12-16 | $36.32 | $36.35 | $36.28 | $36.32 | $34.43 | 119,609 |
2019-12-13 | $36.20 | $36.29 | $36.15 | $36.21 | $34.32 | 41,841 |
2019-12-12 | $36.12 | $36.18 | $36.03 | $36.15 | $34.26 | 59,441 |
2019-12-11 | $36.01 | $36.16 | $36.01 | $36.15 | $34.26 | 45,768 |
2019-12-10 | $36.02 | $36.05 | $36.00 | $36.03 | $34.15 | 75,047 |
2019-12-09 | $36.07 | $36.10 | $36.03 | $36.03 | $34.15 | 51,276 |
2019-12-06 | $36.00 | $36.06 | $35.96 | $36.04 | $34.16 | 81,351 |
2019-12-05 | $35.99 | $36.00 | $35.87 | $35.99 | $34.11 | 70,049 |
2019-12-04 | $35.96 | $36.03 | $35.96 | $35.96 | $34.08 | 77,955 |
2019-12-03 | $35.89 | $35.95 | $35.79 | $35.89 | $34.02 | 137,788 |
2019-12-02 | $36.10 | $36.10 | $35.87 | $35.88 | $33.96 | 94,268 |
2019-11-29 | $36.14 | $36.14 | $36.06 | $36.06 | $34.13 | 271,122 |
2019-11-27 | $36.14 | $36.16 | $36.05 | $36.15 | $34.22 | 139,796 |
2019-11-26 | $36.14 | $36.14 | $36.04 | $36.09 | $34.16 | 336,987 |
2019-11-25 | $35.99 | $36.10 | $35.99 | $36.10 | $34.17 | 72,257 |
2019-11-22 | $36.03 | $36.09 | $35.91 | $35.95 | $34.03 | 89,616 |
2019-11-21 | $35.98 | $36.01 | $35.90 | $35.97 | $34.05 | 98,895 |
2019-11-20 | $35.99 | $36.10 | $35.96 | $36.03 | $34.10 | 72,099 |
2019-11-19 | $36.00 | $36.03 | $35.98 | $36.00 | $34.07 | 89,586 |
2019-11-18 | $36.00 | $36.06 | $35.93 | $35.98 | $34.06 | 85,687 |
2019-11-15 | $35.93 | $35.98 | $35.81 | $35.97 | $34.05 | 71,855 |
2019-11-14 | $35.83 | $35.93 | $35.81 | $35.90 | $33.98 | 65,587 |
2019-11-13 | $35.76 | $35.82 | $35.76 | $35.78 | $33.87 | 59,138 |
2019-11-12 | $35.81 | $35.87 | $35.72 | $35.81 | $33.89 | 87,364 |
2019-11-11 | $35.78 | $35.82 | $35.70 | $35.82 | $33.90 | 70,069 |
2019-11-08 | $35.80 | $35.83 | $35.74 | $35.81 | $33.89 | 103,496 |
2019-11-07 | $35.91 | $35.91 | $35.80 | $35.83 | $33.91 | 57,885 |
2019-11-06 | $35.81 | $35.87 | $35.81 | $35.86 | $33.94 | 58,963 |
2019-11-05 | $35.90 | $35.90 | $35.80 | $35.80 | $33.89 | 93,667 |
2019-11-04 | $36.01 | $36.01 | $35.86 | $35.86 | $33.94 | 152,834 |
2019-11-01 | $35.86 | $36.00 | $35.86 | $35.99 | $34.02 | 41,561 |
2019-10-31 | $35.96 | $35.96 | $35.80 | $35.89 | $33.92 | 43,389 |
2019-10-30 | $35.77 | $35.83 | $35.72 | $35.82 | $33.85 | 55,534 |
2019-10-29 | $35.73 | $35.79 | $35.72 | $35.74 | $33.78 | 45,240 |
2019-10-28 | $35.73 | $35.76 | $35.70 | $35.72 | $33.76 | 66,776 |
2019-10-25 | $35.70 | $35.76 | $35.70 | $35.74 | $33.78 | 70,027 |
2019-10-24 | $35.85 | $35.89 | $35.72 | $35.74 | $33.78 | 46,855 |
2019-10-23 | $35.65 | $35.75 | $35.65 | $35.70 | $33.74 | 45,230 |
2019-10-22 | $35.63 | $35.72 | $35.62 | $35.66 | $33.70 | 52,134 |
2019-10-21 | $35.68 | $35.68 | $35.60 | $35.65 | $33.69 | 69,219 |
2019-10-18 | $35.65 | $35.68 | $35.61 | $35.65 | $33.69 | 37,349 |
2019-10-17 | $35.64 | $35.68 | $35.60 | $35.65 | $33.69 | 55,908 |
2019-10-16 | $35.56 | $35.65 | $35.56 | $35.64 | $33.68 | 50,403 |
2019-10-15 | $35.60 | $35.64 | $35.54 | $35.60 | $33.65 | 52,604 |
2019-10-14 | $35.51 | $35.57 | $35.49 | $35.57 | $33.62 | 108,360 |
2019-10-11 | $35.47 | $35.60 | $35.47 | $35.54 | $33.59 | 62,658 |
2019-10-10 | $35.51 | $35.51 | $35.39 | $35.47 | $33.52 | 36,931 |
2019-10-09 | $35.52 | $35.52 | $35.42 | $35.49 | $33.54 | 39,368 |
2019-10-08 | $35.51 | $35.55 | $35.40 | $35.43 | $33.49 | 63,006 |
2019-10-07 | $35.63 | $35.64 | $35.52 | $35.57 | $33.62 | 90,005 |
2019-10-04 | $35.49 | $35.67 | $35.49 | $35.63 | $33.68 | 62,968 |
2019-10-03 | $35.36 | $35.52 | $35.34 | $35.50 | $33.55 | 76,832 |
2019-10-02 | $35.49 | $35.49 | $35.29 | $35.30 | $33.36 | 73,636 |
2019-10-01 | $35.62 | $35.67 | $35.54 | $35.56 | $33.53 | 45,354 |
2019-09-30 | $35.62 | $35.67 | $35.56 | $35.66 | $33.63 | 88,084 |
2019-09-27 | $35.62 | $35.64 | $35.54 | $35.60 | $33.57 | 18,005 |
2019-09-26 | $35.64 | $35.66 | $35.60 | $35.64 | $33.61 | 413,981 |
2019-09-25 | $35.63 | $35.65 | $35.55 | $35.57 | $33.54 | 60,865 |
2019-09-24 | $35.73 | $35.75 | $35.59 | $35.68 | $33.64 | 384,469 |
2019-09-23 | $35.70 | $35.74 | $35.63 | $35.67 | $33.64 | 301,727 |
2019-09-20 | $35.68 | $35.71 | $35.64 | $35.69 | $33.65 | 41,172 |
2019-09-19 | $35.63 | $35.70 | $35.57 | $35.64 | $33.61 | 46,426 |
2019-09-18 | $35.53 | $35.66 | $35.52 | $35.54 | $33.51 | 62,623 |
2019-09-17 | $35.51 | $35.59 | $35.48 | $35.58 | $33.55 | 60,728 |
2019-09-16 | $35.52 | $35.54 | $35.47 | $35.54 | $33.51 | 96,485 |
2019-09-13 | $35.60 | $35.64 | $35.47 | $35.50 | $33.48 | 132,189 |
2019-09-12 | $35.68 | $35.68 | $35.58 | $35.60 | $33.57 | 42,000 |
2019-09-11 | $35.53 | $35.59 | $35.52 | $35.59 | $33.56 | 58,427 |
2019-09-10 | $35.59 | $35.59 | $35.46 | $35.52 | $33.49 | 241,034 |
2019-09-09 | $35.68 | $35.73 | $35.60 | $35.64 | $33.61 | 71,524 |
2019-09-06 | $35.74 | $35.75 | $35.64 | $35.73 | $33.69 | 73,993 |
2019-09-05 | $35.68 | $35.69 | $35.62 | $35.64 | $33.61 | 50,025 |
2019-09-04 | $35.60 | $35.71 | $35.55 | $35.67 | $33.64 | 44,608 |
2019-09-03 | $35.55 | $35.60 | $35.49 | $35.58 | $33.49 | 83,595 |
2019-08-30 | $35.57 | $35.67 | $35.51 | $35.61 | $33.52 | 69,475 |
2019-08-29 | $35.53 | $35.58 | $35.52 | $35.57 | $33.48 | 57,745 |
2019-08-28 | $35.36 | $35.50 | $35.36 | $35.47 | $33.39 | 132,451 |
2019-08-27 | $35.40 | $35.47 | $35.37 | $35.38 | $33.30 | 74,169 |
2019-08-26 | $35.35 | $35.39 | $35.30 | $35.38 | $33.30 | 75,653 |
2019-08-23 | $35.39 | $35.43 | $35.25 | $35.28 | $33.21 | 45,013 |
2019-08-22 | $35.50 | $35.50 | $35.35 | $35.40 | $33.32 | 130,046 |
2019-08-21 | $35.48 | $35.51 | $35.44 | $35.46 | $33.38 | 78,359 |
2019-08-20 | $35.40 | $35.45 | $35.37 | $35.42 | $33.34 | 101,565 |
2019-08-19 | $35.45 | $35.45 | $35.38 | $35.40 | $33.32 | 59,392 |
2019-08-16 | $35.26 | $35.38 | $35.26 | $35.38 | $33.30 | 34,657 |
2019-08-15 | $35.11 | $35.27 | $35.11 | $35.27 | $33.20 | 40,558 |
2019-08-14 | $35.26 | $35.26 | $35.12 | $35.13 | $33.07 | 79,412 |
2019-08-13 | $35.20 | $35.36 | $35.18 | $35.33 | $33.26 | 93,662 |
2019-08-12 | $35.22 | $35.29 | $35.20 | $35.25 | $33.18 | 359,222 |
2019-08-09 | $35.36 | $35.37 | $35.26 | $35.29 | $33.22 | 58,589 |
2019-08-08 | $35.28 | $35.39 | $35.21 | $35.32 | $33.25 | 139,100 |
2019-08-07 | $35.16 | $35.27 | $35.08 | $35.18 | $33.12 | 27,751 |
2019-08-06 | $35.11 | $35.21 | $35.02 | $35.21 | $33.14 | 71,550 |
2019-08-05 | $35.00 | $35.11 | $34.94 | $35.05 | $32.99 | 52,649 |
2019-08-02 | $35.31 | $35.34 | $35.16 | $35.25 | $33.18 | 58,806 |
2019-08-01 | $35.30 | $35.49 | $35.30 | $35.36 | $33.23 | 45,973 |
2019-07-31 | $35.36 | $35.41 | $35.20 | $35.31 | $33.18 | 36,387 |
2019-07-30 | $35.35 | $35.40 | $35.31 | $35.38 | $33.25 | 172,758 |
2019-07-29 | $35.41 | $35.47 | $35.37 | $35.43 | $33.30 | 80,975 |
2019-07-26 | $35.41 | $35.41 | $35.36 | $35.40 | $33.27 | 34,115 |
2019-07-25 | $35.41 | $35.41 | $35.34 | $35.36 | $33.23 | 53,298 |
2019-07-24 | $35.33 | $35.45 | $35.33 | $35.41 | $33.28 | 30,359 |
2019-07-23 | $35.34 | $35.41 | $35.30 | $35.34 | $33.21 | 36,143 |
2019-07-22 | $35.33 | $35.38 | $35.29 | $35.35 | $33.22 | 60,723 |
2019-07-19 | $35.34 | $35.39 | $35.27 | $35.29 | $33.16 | 39,069 |
2019-07-18 | $35.25 | $35.38 | $35.20 | $35.37 | $33.24 | 79,595 |
2019-07-17 | $35.30 | $35.30 | $35.20 | $35.30 | $33.17 | 46,065 |
2019-07-16 | $35.30 | $35.30 | $35.21 | $35.25 | $33.13 | 95,356 |
2019-07-15 | $35.29 | $35.32 | $35.25 | $35.26 | $33.14 | 120,310 |
2019-07-12 | $35.25 | $35.27 | $35.23 | $35.27 | $33.15 | 50,936 |
2019-07-11 | $35.30 | $35.30 | $35.19 | $35.24 | $33.12 | 122,679 |
2019-07-10 | $35.30 | $35.30 | $35.25 | $35.30 | $33.17 | 85,050 |
2019-07-09 | $35.19 | $35.23 | $35.16 | $35.19 | $33.07 | 36,567 |
2019-07-08 | $35.30 | $35.30 | $35.22 | $35.27 | $33.15 | 42,971 |
2019-07-05 | $35.28 | $35.38 | $35.21 | $35.30 | $33.17 | 41,050 |
2019-07-03 | $35.39 | $35.45 | $35.34 | $35.42 | $33.29 | 29,432 |
2019-07-02 | $35.31 | $35.36 | $35.23 | $35.30 | $33.17 | 81,708 |
2019-07-01 | $35.44 | $35.55 | $35.40 | $35.45 | $33.15 | 54,561 |
2019-06-28 | $35.28 | $35.39 | $35.28 | $35.39 | $33.09 | 31,440 |
2019-06-27 | $35.26 | $35.33 | $35.23 | $35.33 | $33.04 | 73,081 |
2019-06-26 | $35.28 | $35.33 | $35.22 | $35.23 | $32.95 | 145,790 |
2019-06-25 | $35.38 | $35.38 | $35.26 | $35.28 | $32.99 | 71,352 |
2019-06-24 | $35.35 | $35.37 | $35.30 | $35.34 | $33.05 | 53,600 |
2019-06-21 | $35.32 | $35.35 | $35.30 | $35.30 | $33.01 | 93,627 |
2019-06-20 | $35.37 | $35.48 | $35.36 | $35.42 | $33.12 | 62,371 |
2019-06-19 | $35.13 | $35.26 | $35.08 | $35.20 | $32.92 | 41,553 |
2019-06-18 | $35.06 | $35.14 | $35.06 | $35.11 | $32.83 | 52,247 |
2019-06-17 | $34.91 | $34.94 | $34.86 | $34.92 | $32.66 | 66,832 |
2019-06-14 | $34.96 | $34.96 | $34.86 | $34.92 | $32.66 | 80,111 |
2019-06-13 | $34.89 | $34.97 | $34.87 | $34.95 | $32.68 | 98,398 |
2019-06-12 | $34.86 | $34.97 | $34.83 | $34.87 | $32.61 | 35,985 |
2019-06-11 | $34.89 | $34.99 | $34.88 | $34.91 | $32.65 | 75,601 |
2019-06-10 | $34.91 | $34.94 | $34.84 | $34.84 | $32.58 | 51,270 |
2019-06-07 | $34.81 | $34.93 | $34.81 | $34.89 | $32.63 | 33,504 |
2019-06-06 | $34.70 | $34.73 | $34.62 | $34.71 | $32.46 | 57,666 |
2019-06-05 | $34.63 | $34.68 | $34.61 | $34.67 | $32.42 | 53,964 |
2019-06-04 | $34.56 | $34.62 | $34.46 | $34.61 | $32.37 | 49,251 |
2019-06-03 | $34.44 | $34.55 | $34.44 | $34.49 | $32.19 | 63,975 |
2019-05-31 | $34.35 | $34.52 | $34.32 | $34.46 | $32.17 | 266,507 |
2019-05-30 | $34.42 | $34.48 | $34.42 | $34.44 | $32.15 | 19,131 |
2019-05-29 | $34.42 | $34.43 | $34.34 | $34.41 | $32.12 | 36,390 |
2019-05-28 | $34.45 | $34.53 | $34.44 | $34.45 | $32.16 | 26,335 |
2019-05-24 | $34.49 | $34.49 | $34.40 | $34.45 | $32.16 | 35,755 |
2019-05-23 | $34.35 | $34.44 | $34.33 | $34.41 | $32.12 | 36,507 |
2019-05-22 | $34.45 | $34.50 | $34.42 | $34.42 | $32.13 | 71,126 |
2019-05-21 | $34.41 | $34.52 | $34.41 | $34.47 | $32.18 | 42,850 |
2019-05-20 | $34.44 | $34.49 | $34.37 | $34.41 | $32.12 | 28,291 |
2019-05-17 | $34.50 | $34.55 | $34.45 | $34.46 | $32.17 | 25,126 |
2019-05-16 | $34.46 | $34.62 | $34.46 | $34.55 | $32.25 | 31,329 |
2019-05-15 | $34.36 | $34.51 | $34.36 | $34.45 | $32.16 | 31,326 |
2019-05-14 | $34.32 | $34.44 | $34.32 | $34.39 | $32.10 | 54,082 |
2019-05-13 | $34.40 | $34.48 | $34.26 | $34.32 | $32.04 | 76,274 |
2019-05-10 | $34.47 | $34.54 | $34.40 | $34.49 | $32.19 | 57,783 |
2019-05-09 | $34.47 | $34.50 | $34.40 | $34.50 | $32.20 | 40,935 |
2019-05-08 | $34.57 | $34.62 | $34.54 | $34.54 | $32.24 | 45,322 |
2019-05-07 | $34.61 | $34.65 | $34.53 | $34.59 | $32.29 | 122,798 |
2019-05-06 | $34.64 | $34.74 | $34.53 | $34.69 | $32.38 | 39,816 |
2019-05-03 | $34.66 | $34.77 | $34.66 | $34.77 | $32.46 | 61,245 |
2019-05-02 | $34.66 | $34.71 | $34.56 | $34.58 | $32.28 | 41,430 |
2019-05-01 | $34.81 | $34.91 | $34.79 | $34.79 | $32.42 | 30,107 |
2019-04-30 | $34.77 | $34.83 | $34.76 | $34.80 | $32.42 | 34,290 |
2019-04-29 | $34.75 | $34.81 | $34.75 | $34.81 | $32.43 | 66,589 |
2019-04-26 | $34.70 | $34.81 | $34.70 | $34.75 | $32.38 | 51,290 |
2019-04-25 | $34.75 | $34.75 | $34.64 | $34.68 | $32.31 | 45,821 |
2019-04-24 | $34.77 | $34.79 | $34.72 | $34.73 | $32.36 | 63,726 |
2019-04-23 | $34.66 | $34.72 | $34.62 | $34.72 | $32.35 | 43,670 |
2019-04-22 | $34.59 | $34.66 | $34.59 | $34.63 | $32.27 | 37,332 |
2019-04-18 | $34.68 | $34.68 | $34.60 | $34.66 | $32.29 | 59,684 |
2019-04-17 | $34.68 | $34.73 | $34.60 | $34.63 | $32.27 | 22,534 |
2019-04-16 | $34.64 | $34.70 | $34.61 | $34.61 | $32.25 | 36,984 |
2019-04-15 | $34.67 | $34.75 | $34.62 | $34.66 | $32.29 | 58,243 |
2019-04-12 | $34.63 | $34.68 | $34.60 | $34.66 | $32.29 | 31,396 |
2019-04-11 | $34.65 | $34.65 | $34.59 | $34.64 | $32.28 | 26,817 |
2019-04-10 | $34.60 | $34.65 | $34.59 | $34.65 | $32.28 | 51,965 |
2019-04-09 | $34.56 | $34.59 | $34.55 | $34.59 | $32.23 | 30,669 |
2019-04-08 | $34.62 | $34.62 | $34.54 | $34.58 | $32.22 | 63,870 |
2019-04-05 | $34.57 | $34.63 | $34.53 | $34.62 | $32.26 | 32,090 |
2019-04-04 | $34.51 | $34.56 | $34.50 | $34.56 | $32.20 | 31,534 |
2019-04-03 | $34.51 | $34.55 | $34.48 | $34.51 | $32.15 | 162,709 |
2019-04-02 | $34.50 | $34.50 | $34.45 | $34.49 | $32.14 | 53,467 |
2019-04-01 | $34.62 | $34.62 | $34.52 | $34.56 | $32.12 | 56,250 |
2019-03-29 | $34.50 | $34.52 | $34.44 | $34.52 | $32.09 | 68,397 |
2019-03-28 | $34.45 | $34.46 | $34.38 | $34.46 | $32.03 | 28,184 |
2019-03-27 | $34.44 | $34.48 | $34.37 | $34.45 | $32.02 | 35,197 |
2019-03-26 | $34.39 | $34.45 | $34.37 | $34.37 | $31.95 | 42,399 |
2019-03-25 | $34.32 | $34.37 | $34.27 | $34.30 | $31.88 | 34,284 |
2019-03-22 | $34.45 | $34.45 | $34.33 | $34.34 | $31.92 | 35,242 |
2019-03-21 | $34.39 | $34.47 | $34.32 | $34.47 | $32.04 | 44,738 |
2019-03-20 | $34.32 | $34.43 | $34.23 | $34.39 | $31.97 | 51,032 |
2019-03-19 | $34.37 | $34.39 | $34.26 | $34.31 | $31.89 | 145,526 |
2019-03-18 | $34.27 | $34.34 | $34.23 | $34.34 | $31.92 | 45,783 |
2019-03-15 | $34.13 | $34.24 | $34.13 | $34.24 | $31.83 | 29,727 |
2019-03-14 | $34.13 | $34.15 | $34.09 | $34.12 | $31.71 | 18,862 |
2019-03-13 | $34.11 | $34.16 | $34.09 | $34.12 | $31.71 | 55,033 |
2019-03-12 | $34.06 | $34.11 | $34.02 | $34.07 | $31.67 | 56,711 |
2019-03-11 | $33.90 | $34.05 | $33.90 | $34.05 | $31.65 | 33,765 |
2019-03-08 | $33.78 | $33.86 | $33.76 | $33.86 | $31.47 | 78,932 |
2019-03-07 | $33.95 | $33.95 | $33.85 | $33.86 | $31.47 | 47,931 |
2019-03-06 | $33.99 | $33.99 | $33.92 | $33.96 | $31.57 | 52,794 |
2019-03-05 | $33.98 | $33.98 | $33.90 | $33.96 | $31.57 | 28,460 |
2019-03-04 | $34.02 | $34.02 | $33.90 | $33.96 | $31.57 | 39,533 |
2019-03-01 | $34.01 | $34.07 | $33.98 | $33.99 | $31.54 | 73,862 |
2019-02-28 | $34.06 | $34.06 | $33.93 | $34.00 | $31.55 | 42,787 |
2019-02-27 | $34.02 | $34.07 | $33.98 | $34.06 | $31.60 | 56,296 |
2019-02-26 | $34.03 | $34.15 | $34.01 | $34.09 | $31.63 | 98,984 |
2019-02-25 | $34.10 | $34.12 | $34.07 | $34.08 | $31.62 | 36,767 |
2019-02-22 | $33.98 | $34.08 | $33.95 | $34.06 | $31.60 | 43,115 |
2019-02-21 | $33.99 | $33.99 | $33.91 | $33.92 | $31.48 | 50,404 |
2019-02-20 | $34.01 | $34.04 | $33.97 | $33.98 | $31.53 | 34,034 |
2019-02-19 | $33.91 | $34.01 | $33.89 | $34.01 | $31.56 | 41,481 |
2019-02-15 | $33.84 | $33.89 | $33.84 | $33.88 | $31.43 | 45,974 |
2019-02-14 | $33.78 | $33.83 | $33.75 | $33.79 | $31.35 | 60,280 |
2019-02-13 | $33.76 | $33.85 | $33.72 | $33.72 | $31.29 | 75,077 |
2019-02-12 | $33.72 | $33.77 | $33.70 | $33.76 | $31.32 | 177,443 |
2019-02-11 | $33.66 | $33.70 | $33.63 | $33.65 | $31.22 | 65,168 |
2019-02-08 | $33.58 | $33.65 | $33.58 | $33.65 | $31.22 | 46,826 |
2019-02-07 | $33.71 | $33.71 | $33.57 | $33.64 | $31.21 | 72,560 |
2019-02-06 | $33.79 | $33.80 | $33.69 | $33.72 | $31.29 | 53,071 |
2019-02-05 | $33.75 | $33.79 | $33.72 | $33.76 | $31.32 | 130,156 |
2019-02-04 | $33.61 | $33.67 | $33.57 | $33.67 | $31.24 | 142,523 |
2019-02-01 | $33.77 | $33.78 | $33.65 | $33.67 | $31.18 | 108,008 |
2019-01-31 | $33.62 | $33.75 | $33.60 | $33.74 | $31.24 | 186,538 |
2019-01-30 | $33.42 | $33.62 | $33.42 | $33.58 | $31.10 | 195,106 |
2019-01-29 | $33.43 | $33.45 | $33.38 | $33.41 | $30.94 | 191,752 |
2019-01-28 | $33.39 | $33.39 | $33.31 | $33.38 | $30.91 | 581,645 |
2019-01-25 | $33.45 | $33.48 | $33.42 | $33.46 | $30.98 | 155,747 |
2019-01-24 | $33.31 | $33.47 | $33.31 | $33.34 | $30.87 | 319,557 |
2019-01-23 | $33.27 | $33.39 | $33.24 | $33.28 | $30.82 | 187,343 |
2019-01-22 | $33.37 | $33.40 | $33.22 | $33.27 | $30.81 | 633,067 |
2019-01-18 | $33.31 | $33.41 | $33.31 | $33.37 | $30.90 | 158,554 |
2019-01-17 | $33.15 | $33.30 | $33.15 | $33.25 | $30.79 | 176,309 |
2019-01-16 | $33.11 | $33.25 | $33.10 | $33.24 | $30.78 | 75,449 |
2019-01-15 | $33.06 | $33.17 | $33.06 | $33.14 | $30.69 | 89,353 |
2019-01-14 | $33.04 | $33.11 | $33.04 | $33.11 | $30.66 | 352,080 |
2019-01-11 | $33.12 | $33.15 | $33.08 | $33.10 | $30.65 | 1,275,188 |
2019-01-10 | $33.04 | $33.16 | $33.00 | $33.15 | $30.70 | 130,921 |
2019-01-09 | $33.01 | $33.18 | $33.01 | $33.14 | $30.69 | 73,687 |
2019-01-08 | $33.06 | $33.06 | $32.94 | $33.00 | $30.56 | 355,547 |
2019-01-07 | $32.95 | $33.03 | $32.90 | $32.96 | $30.52 | 171,163 |
2019-01-04 | $32.77 | $32.95 | $32.74 | $32.92 | $30.48 | 113,800 |
2019-01-03 | $32.67 | $32.74 | $32.60 | $32.65 | $30.23 | 68,641 |
2019-01-02 | $32.64 | $32.79 | $32.62 | $32.79 | $30.36 | 309,019 |
2018-12-31 | $32.82 | $32.91 | $32.63 | $32.72 | $30.30 | 397,950 |
2018-12-28 | $32.73 | $32.76 | $32.57 | $32.63 | $30.22 | 796,351 |
2018-12-27 | $32.85 | $32.85 | $32.48 | $32.74 | $30.18 | 592,083 |
2018-12-26 | $32.36 | $32.68 | $32.33 | $32.68 | $30.13 | 513,835 |
2018-12-24 | $32.58 | $32.65 | $32.36 | $32.37 | $29.84 | 104,725 |
2018-12-21 | $32.68 | $32.79 | $32.49 | $32.56 | $30.02 | 626,639 |
2018-12-20 | $32.79 | $32.87 | $32.61 | $32.73 | $30.17 | 279,260 |
2018-12-19 | $33.00 | $33.05 | $32.77 | $32.85 | $30.28 | 212,168 |
2018-12-18 | $32.94 | $33.06 | $32.86 | $32.94 | $30.37 | 463,381 |
2018-12-17 | $33.03 | $33.03 | $32.83 | $32.87 | $30.30 | 413,862 |
2018-12-14 | $33.01 | $33.15 | $32.97 | $32.97 | $30.39 | 173,854 |
2018-12-13 | $33.24 | $33.24 | $33.10 | $33.10 | $30.51 | 409,622 |
2018-12-12 | $33.20 | $33.24 | $33.09 | $33.15 | $30.56 | 335,926 |
2018-12-11 | $33.18 | $33.18 | $33.01 | $33.04 | $30.46 | 1,364,052 |
2018-12-10 | $33.05 | $33.09 | $32.86 | $32.99 | $30.41 | 240,177 |
2018-12-07 | $33.24 | $33.25 | $33.00 | $33.08 | $30.49 | 136,393 |
2018-12-06 | $33.04 | $33.21 | $33.02 | $33.21 | $30.61 | 142,759 |
2018-12-04 | $33.46 | $33.51 | $33.18 | $33.23 | $30.63 | 79,059 |
2018-12-03 | $33.47 | $33.56 | $33.38 | $33.54 | $30.87 | 105,810 |
2018-11-30 | $33.24 | $33.41 | $33.24 | $33.35 | $30.69 | 102,328 |
2018-11-29 | $33.32 | $33.42 | $33.27 | $33.36 | $30.70 | 167,546 |
2018-11-28 | $33.09 | $33.35 | $33.08 | $33.30 | $30.65 | 107,383 |
2018-11-27 | $33.02 | $33.14 | $33.00 | $33.09 | $30.45 | 142,304 |
2018-11-26 | $33.06 | $33.16 | $33.03 | $33.11 | $30.47 | 191,618 |
2018-11-23 | $32.95 | $33.06 | $32.88 | $32.99 | $30.36 | 96,017 |
2018-11-21 | $32.99 | $33.09 | $32.95 | $33.04 | $30.41 | 68,305 |
2018-11-20 | $32.99 | $33.07 | $32.88 | $32.92 | $30.30 | 102,493 |
2018-11-19 | $33.27 | $33.33 | $33.10 | $33.10 | $30.46 | 69,294 |
2018-11-16 | $33.15 | $33.29 | $33.15 | $33.27 | $30.62 | 75,835 |
2018-11-15 | $33.04 | $33.22 | $33.04 | $33.19 | $30.54 | 82,669 |
2018-11-14 | $33.16 | $33.31 | $33.11 | $33.13 | $30.49 | 34,149 |
2018-11-13 | $33.15 | $33.25 | $33.08 | $33.15 | $30.51 | 46,321 |
2018-11-12 | $33.30 | $33.38 | $33.09 | $33.13 | $30.49 | 272,425 |
2018-11-09 | $33.35 | $33.35 | $33.21 | $33.28 | $30.63 | 88,565 |
2018-11-08 | $33.45 | $33.51 | $33.37 | $33.38 | $30.72 | 46,218 |
2018-11-07 | $33.36 | $33.48 | $33.34 | $33.46 | $30.79 | 266,710 |
2018-11-06 | $33.23 | $33.32 | $33.19 | $33.28 | $30.63 | 107,238 |
2018-11-05 | $33.20 | $33.24 | $33.13 | $33.22 | $30.57 | 64,087 |
2018-11-02 | $33.26 | $33.34 | $33.09 | $33.16 | $30.52 | 44,185 |
2018-11-01 | $33.16 | $33.35 | $33.14 | $33.27 | $30.56 | 98,905 |
2018-10-31 | $33.11 | $33.19 | $33.10 | $33.12 | $30.43 | 41,885 |
2018-10-30 | $32.94 | $33.07 | $32.93 | $33.06 | $30.37 | 96,379 |
2018-10-29 | $33.11 | $33.26 | $32.90 | $32.93 | $30.25 | 73,385 |
2018-10-26 | $33.00 | $33.10 | $32.91 | $33.06 | $30.37 | 81,983 |
2018-10-25 | $32.98 | $33.12 | $32.95 | $33.11 | $30.42 | 57,662 |
2018-10-24 | $33.19 | $33.25 | $32.90 | $32.91 | $30.23 | 27,716 |
2018-10-23 | $33.12 | $33.26 | $33.07 | $33.24 | $30.54 | 383,591 |
2018-10-22 | $33.31 | $33.45 | $33.22 | $33.22 | $30.52 | 108,659 |
2018-10-19 | $33.30 | $33.39 | $33.23 | $33.25 | $30.55 | 41,760 |
2018-10-18 | $33.35 | $33.41 | $33.23 | $33.28 | $30.57 | 41,525 |
2018-10-17 | $33.46 | $33.53 | $33.40 | $33.44 | $30.72 | 56,377 |
2018-10-16 | $33.36 | $33.52 | $33.36 | $33.47 | $30.75 | 64,005 |
2018-10-15 | $33.28 | $33.38 | $33.27 | $33.33 | $30.62 | 29,453 |
2018-10-12 | $33.39 | $33.45 | $33.23 | $33.29 | $30.58 | 183,768 |
2018-10-11 | $33.36 | $33.42 | $33.14 | $33.26 | $30.55 | 110,626 |
2018-10-10 | $33.63 | $33.63 | $33.35 | $33.35 | $30.64 | 70,498 |
2018-10-09 | $33.64 | $33.73 | $33.61 | $33.65 | $30.91 | 49,254 |
2018-10-08 | $33.62 | $33.69 | $33.58 | $33.64 | $30.90 | 95,760 |
2018-10-05 | $33.77 | $33.81 | $33.62 | $33.68 | $30.94 | 36,783 |
2018-10-04 | $33.89 | $33.94 | $33.75 | $33.79 | $31.04 | 26,533 |
2018-10-03 | $34.06 | $34.07 | $33.97 | $33.99 | $31.23 | 103,611 |
2018-10-02 | $34.07 | $34.13 | $34.02 | $34.04 | $31.27 | 36,917 |
2018-10-01 | $34.22 | $34.25 | $34.11 | $34.17 | $31.32 | 52,744 |
2018-09-28 | $34.18 | $34.23 | $34.15 | $34.19 | $31.34 | 39,386 |
2018-09-27 | $34.15 | $34.23 | $34.14 | $34.18 | $31.33 | 23,802 |
2018-09-26 | $34.19 | $34.25 | $34.13 | $34.19 | $31.34 | 63,561 |
2018-09-25 | $34.24 | $34.24 | $34.12 | $34.17 | $31.32 | 34,887 |
2018-09-24 | $34.18 | $34.18 | $34.10 | $34.17 | $31.32 | 54,330 |
2018-09-21 | $34.20 | $34.24 | $34.17 | $34.19 | $31.34 | 25,070 |
2018-09-20 | $34.17 | $34.24 | $34.12 | $34.22 | $31.36 | 40,806 |
2018-09-19 | $34.07 | $34.14 | $34.06 | $34.12 | $31.27 | 25,241 |
2018-09-18 | $34.05 | $34.13 | $34.05 | $34.06 | $31.22 | 91,843 |
2018-09-17 | $34.06 | $34.13 | $34.04 | $34.04 | $31.20 | 50,811 |
2018-09-14 | $34.12 | $34.15 | $34.05 | $34.05 | $31.21 | 35,914 |
2018-09-13 | $34.11 | $34.17 | $34.08 | $34.13 | $31.28 | 30,398 |
2018-09-12 | $33.98 | $34.10 | $33.98 | $34.06 | $31.22 | 25,472 |
2018-09-11 | $33.99 | $34.01 | $33.94 | $33.97 | $31.13 | 57,158 |
2018-09-10 | $33.99 | $34.04 | $33.98 | $33.98 | $31.14 | 53,003 |
2018-09-07 | $33.94 | $34.03 | $33.94 | $33.97 | $31.13 | 38,135 |
2018-09-06 | $34.06 | $34.15 | $34.04 | $34.04 | $31.20 | 106,643 |
2018-09-05 | $34.09 | $34.13 | $34.03 | $34.04 | $31.20 | 34,055 |
2018-09-04 | $34.27 | $34.30 | $34.15 | $34.18 | $31.27 | 33,672 |
2018-08-31 | $34.32 | $34.35 | $34.28 | $34.35 | $31.43 | 25,455 |
2018-08-30 | $34.31 | $34.38 | $34.26 | $34.27 | $31.35 | 29,360 |
2018-08-29 | $34.30 | $34.41 | $34.30 | $34.38 | $31.45 | 43,869 |
2018-08-28 | $34.33 | $34.39 | $34.30 | $34.30 | $31.38 | 35,876 |
2018-08-27 | $34.31 | $34.41 | $34.30 | $34.37 | $31.45 | 41,659 |
2018-08-24 | $34.22 | $34.32 | $34.19 | $34.30 | $31.38 | 27,775 |
2018-08-23 | $34.28 | $34.34 | $34.21 | $34.22 | $31.31 | 39,303 |
2018-08-22 | $34.28 | $34.30 | $34.25 | $34.28 | $31.36 | 20,495 |
2018-08-21 | $34.19 | $34.27 | $34.18 | $34.23 | $31.32 | 47,728 |
2018-08-20 | $34.10 | $34.25 | $34.10 | $34.18 | $31.27 | 36,734 |
2018-08-17 | $34.07 | $34.17 | $34.04 | $34.10 | $31.20 | 30,788 |
2018-08-16 | $34.01 | $34.17 | $34.01 | $34.02 | $31.13 | 23,921 |
2018-08-15 | $34.00 | $34.04 | $33.92 | $33.94 | $31.05 | 74,788 |
2018-08-14 | $34.03 | $34.09 | $34.01 | $34.07 | $31.17 | 54,739 |
2018-08-13 | $34.04 | $34.09 | $34.01 | $34.03 | $31.13 | 38,805 |
2018-08-10 | $34.09 | $34.14 | $34.06 | $34.08 | $31.18 | 40,972 |
2018-08-09 | $34.20 | $34.20 | $34.16 | $34.20 | $31.29 | 22,008 |
2018-08-08 | $34.17 | $34.24 | $34.05 | $34.19 | $31.28 | 51,616 |
2018-08-07 | $34.08 | $34.20 | $34.08 | $34.17 | $31.26 | 25,178 |
2018-08-06 | $34.09 | $34.17 | $34.07 | $34.13 | $31.23 | 49,725 |
2018-08-03 | $33.99 | $34.19 | $33.99 | $34.19 | $31.28 | 24,346 |
2018-08-02 | $33.99 | $34.09 | $33.96 | $34.06 | $31.16 | 34,534 |
2018-08-01 | $34.09 | $34.17 | $34.07 | $34.15 | $31.19 | 26,602 |
2018-07-31 | $34.15 | $34.22 | $34.14 | $34.16 | $31.20 | 34,265 |
2018-07-30 | $34.14 | $34.19 | $34.13 | $34.13 | $31.17 | 38,072 |
2018-07-27 | $34.25 | $34.25 | $34.17 | $34.21 | $31.25 | 14,551 |
2018-07-26 | $34.22 | $34.25 | $34.15 | $34.21 | $31.25 | 41,989 |
2018-07-25 | $34.08 | $34.25 | $34.08 | $34.25 | $31.28 | 76,714 |
2018-07-24 | $34.07 | $34.12 | $34.04 | $34.09 | $31.14 | 41,099 |
2018-07-23 | $34.08 | $34.10 | $34.03 | $34.06 | $31.11 | 26,854 |
2018-07-20 | $34.08 | $34.16 | $34.08 | $34.10 | $31.15 | 30,199 |
2018-07-19 | $34.05 | $34.16 | $34.05 | $34.11 | $31.16 | 25,999 |
2018-07-18 | $34.10 | $34.17 | $34.08 | $34.11 | $31.16 | 49,226 |
2018-07-17 | $34.06 | $34.17 | $34.04 | $34.11 | $31.16 | 91,604 |
2018-07-16 | $34.13 | $34.16 | $34.07 | $34.10 | $31.15 | 32,989 |
2018-07-13 | $34.08 | $34.15 | $34.07 | $34.12 | $31.17 | 39,580 |
2018-07-12 | $34.02 | $34.12 | $34.00 | $34.08 | $31.13 | 60,318 |
2018-07-11 | $34.02 | $34.09 | $33.93 | $33.98 | $31.04 | 35,625 |
2018-07-10 | $34.12 | $34.13 | $34.02 | $34.12 | $31.17 | 36,913 |
2018-07-09 | $34.02 | $34.12 | $34.02 | $34.08 | $31.13 | 38,357 |
2018-07-06 | $33.90 | $34.06 | $33.87 | $34.02 | $31.07 | 45,389 |
2018-07-05 | $33.81 | $33.90 | $33.81 | $33.87 | $30.94 | 35,543 |
2018-07-03 | $33.80 | $33.87 | $33.73 | $33.73 | $30.81 | 25,924 |
2018-07-02 | $33.78 | $33.93 | $33.78 | $33.93 | $30.85 | 55,536 |
2018-06-29 | $33.92 | $34.05 | $33.92 | $34.00 | $30.91 | 27,419 |
2018-06-28 | $33.89 | $33.95 | $33.83 | $33.94 | $30.86 | 50,378 |
2018-06-27 | $33.96 | $34.01 | $33.84 | $33.89 | $30.81 | 33,768 |
2018-06-26 | $33.88 | $33.97 | $33.86 | $33.90 | $30.82 | 36,420 |
2018-06-25 | $34.01 | $34.03 | $33.85 | $33.92 | $30.84 | 28,412 |
2018-06-22 | $34.06 | $34.10 | $34.02 | $34.02 | $30.93 | 23,265 |
2018-06-21 | $34.04 | $34.08 | $33.95 | $34.00 | $30.91 | 52,013 |
2018-06-20 | $34.10 | $34.13 | $34.03 | $34.03 | $30.94 | 64,207 |
2018-06-19 | $34.02 | $34.08 | $33.98 | $34.08 | $30.99 | 38,286 |
2018-06-18 | $34.10 | $34.14 | $34.05 | $34.12 | $31.02 | 45,905 |
2018-06-15 | $34.22 | $34.22 | $34.11 | $34.15 | $31.05 | 29,010 |
2018-06-14 | $34.20 | $34.22 | $34.15 | $34.21 | $31.10 | 48,955 |
2018-06-13 | $34.12 | $34.19 | $34.12 | $34.15 | $31.05 | 53,691 |
2018-06-12 | $34.14 | $34.17 | $34.08 | $34.09 | $30.99 | 37,092 |
2018-06-11 | $34.12 | $34.20 | $34.11 | $34.14 | $31.04 | 67,366 |
2018-06-08 | $34.11 | $34.19 | $34.09 | $34.15 | $31.05 | 30,596 |
2018-06-07 | $34.13 | $34.19 | $34.10 | $34.11 | $31.01 | 27,403 |
2018-06-06 | $34.08 | $34.15 | $34.06 | $34.15 | $31.05 | 29,528 |
2018-06-05 | $34.13 | $34.15 | $34.07 | $34.12 | $31.02 | 29,449 |
2018-06-04 | $34.16 | $34.17 | $34.09 | $34.09 | $30.99 | 32,357 |
2018-06-01 | $34.07 | $34.17 | $34.07 | $34.17 | $31.02 | 29,489 |
2018-05-31 | $34.12 | $34.16 | $34.06 | $34.07 | $30.93 | 43,013 |
2018-05-30 | $34.04 | $34.15 | $34.04 | $34.14 | $31.00 | 25,562 |
2018-05-29 | $34.08 | $34.10 | $33.99 | $34.08 | $30.94 | 43,060 |
2018-05-25 | $34.11 | $34.15 | $34.07 | $34.12 | $30.98 | 31,715 |
2018-05-24 | $34.09 | $34.12 | $34.03 | $34.09 | $30.95 | 29,420 |
2018-05-23 | $34.00 | $34.11 | $33.96 | $34.07 | $30.93 | 41,595 |
2018-05-22 | $34.08 | $34.13 | $34.05 | $34.06 | $30.92 | 36,236 |
2018-05-21 | $34.02 | $34.09 | $34.02 | $34.07 | $30.93 | 35,848 |
2018-05-18 | $33.96 | $33.99 | $33.93 | $33.95 | $30.82 | 39,095 |
2018-05-17 | $34.02 | $34.02 | $33.94 | $34.01 | $30.88 | 39,462 |
2018-05-16 | $34.01 | $34.03 | $33.97 | $34.01 | $30.88 | 28,044 |
2018-05-15 | $34.11 | $34.11 | $33.93 | $33.95 | $30.82 | 37,829 |
2018-05-14 | $34.13 | $34.20 | $34.13 | $34.14 | $31.00 | 152,870 |
2018-05-11 | $34.19 | $34.20 | $34.14 | $34.18 | $31.03 | 35,500 |
2018-05-10 | $34.08 | $34.15 | $34.07 | $34.13 | $30.99 | 71,064 |
2018-05-09 | $33.91 | $34.01 | $33.91 | $34.00 | $30.87 | 71,951 |
2018-05-08 | $33.96 | $33.97 | $33.87 | $33.95 | $30.82 | 33,599 |
2018-05-07 | $33.95 | $34.01 | $33.95 | $33.96 | $30.83 | 54,654 |
2018-05-04 | $33.89 | $34.01 | $33.87 | $34.01 | $30.88 | 62,617 |
2018-05-03 | $33.86 | $33.94 | $33.79 | $33.87 | $30.75 | 48,029 |
2018-05-02 | $33.96 | $33.97 | $33.85 | $33.85 | $30.73 | 29,127 |
2018-05-01 | $34.06 | $34.06 | $33.88 | $33.97 | $30.80 | 55,014 |
2018-04-30 | $34.03 | $34.14 | $34.00 | $34.00 | $30.82 | 30,470 |
2018-04-27 | $34.13 | $34.13 | $34.03 | $34.09 | $30.91 | 33,062 |
2018-04-26 | $33.96 | $34.08 | $33.92 | $34.07 | $30.89 | 25,944 |
2018-04-25 | $33.91 | $33.95 | $33.81 | $33.94 | $30.77 | 33,750 |
2018-04-24 | $34.10 | $34.10 | $33.90 | $33.95 | $30.78 | 41,810 |
2018-04-23 | $34.11 | $34.12 | $33.99 | $34.02 | $30.84 | 104,891 |
2018-04-20 | $34.22 | $34.22 | $34.08 | $34.12 | $30.93 | 51,361 |
2018-04-19 | $34.30 | $34.30 | $34.17 | $34.24 | $31.04 | 37,358 |
2018-04-18 | $34.41 | $34.41 | $34.30 | $34.34 | $31.13 | 47,994 |
2018-04-17 | $34.31 | $34.35 | $34.25 | $34.33 | $31.12 | 22,758 |
2018-04-16 | $34.21 | $34.27 | $34.11 | $34.27 | $31.07 | 49,316 |
2018-04-13 | $34.24 | $34.25 | $34.09 | $34.14 | $30.95 | 36,388 |
2018-04-12 | $34.20 | $34.26 | $34.16 | $34.21 | $31.01 | 40,820 |
2018-04-11 | $34.18 | $34.26 | $34.15 | $34.20 | $31.01 | 29,156 |
2018-04-10 | $34.21 | $34.26 | $34.14 | $34.24 | $31.04 | 74,932 |
2018-04-09 | $34.09 | $34.18 | $34.03 | $34.10 | $30.92 | 20,990 |
2018-04-06 | $34.05 | $34.18 | $33.93 | $33.99 | $30.82 | 23,916 |
2018-04-05 | $34.07 | $34.15 | $34.07 | $34.08 | $30.90 | 60,383 |
2018-04-04 | $33.80 | $34.05 | $33.79 | $34.05 | $30.87 | 109,623 |
2018-04-03 | $34.09 | $34.09 | $33.90 | $34.04 | $30.86 | 33,014 |
2018-04-02 | $34.19 | $34.19 | $33.95 | $34.05 | $30.81 | 91,458 |
2018-03-29 | $34.14 | $34.29 | $34.06 | $34.26 | $31.00 | 58,284 |
2018-03-28 | $34.05 | $34.10 | $34.01 | $34.09 | $30.84 | 27,451 |
2018-03-27 | $34.19 | $34.20 | $34.03 | $34.05 | $30.81 | 34,303 |
2018-03-26 | $34.08 | $34.12 | $33.98 | $34.10 | $30.85 | 40,363 |
2018-03-23 | $34.06 | $34.06 | $33.85 | $33.85 | $30.63 | 62,292 |
2018-03-22 | $34.20 | $34.23 | $34.06 | $34.13 | $30.88 | 62,735 |
2018-03-21 | $34.21 | $34.27 | $34.20 | $34.23 | $30.97 | 30,307 |
2018-03-20 | $34.22 | $34.28 | $34.22 | $34.24 | $30.98 | 28,303 |
2018-03-19 | $34.22 | $34.31 | $34.20 | $34.27 | $31.01 | 50,558 |
2018-03-16 | $34.35 | $34.44 | $34.33 | $34.39 | $31.11 | 33,852 |
2018-03-15 | $34.45 | $34.45 | $34.36 | $34.42 | $31.14 | 41,020 |
2018-03-14 | $34.45 | $34.47 | $34.40 | $34.43 | $31.15 | 21,986 |
2018-03-13 | $34.45 | $34.52 | $34.41 | $34.42 | $31.14 | 33,029 |
2018-03-12 | $34.44 | $34.49 | $34.41 | $34.47 | $31.19 | 59,279 |
2018-03-09 | $34.36 | $34.45 | $34.28 | $34.45 | $31.17 | 39,635 |
2018-03-08 | $34.23 | $34.34 | $34.21 | $34.34 | $31.07 | 27,887 |
2018-03-07 | $34.22 | $34.27 | $34.22 | $34.27 | $31.01 | 63,124 |
2018-03-06 | $34.15 | $34.27 | $34.15 | $34.23 | $30.97 | 76,192 |
2018-03-05 | $34.10 | $34.23 | $34.08 | $34.22 | $30.96 | 48,880 |
2018-03-02 | $34.10 | $34.14 | $33.98 | $34.14 | $30.89 | 88,849 |
2018-03-01 | $34.15 | $34.29 | $34.08 | $34.19 | $30.89 | 76,681 |
2018-02-28 | $34.49 | $34.49 | $34.25 | $34.28 | $30.97 | 63,164 |
2018-02-27 | $34.55 | $34.55 | $34.26 | $34.30 | $30.99 | 71,818 |
2018-02-26 | $34.57 | $34.57 | $34.44 | $34.50 | $31.17 | 51,467 |
2018-02-23 | $34.35 | $34.40 | $34.18 | $34.40 | $31.08 | 51,678 |
2018-02-22 | $34.18 | $34.33 | $34.15 | $34.15 | $30.86 | 42,495 |
2018-02-21 | $34.36 | $34.45 | $34.23 | $34.25 | $30.95 | 57,489 |
2018-02-20 | $34.34 | $34.35 | $34.26 | $34.30 | $30.99 | 38,673 |
2018-02-16 | $34.29 | $34.53 | $34.29 | $34.43 | $31.11 | 74,480 |
2018-02-15 | $34.29 | $34.38 | $34.16 | $34.37 | $31.06 | 46,893 |
2018-02-14 | $33.97 | $34.20 | $33.85 | $34.20 | $30.90 | 47,502 |
2018-02-13 | $33.98 | $34.08 | $33.96 | $34.07 | $30.79 | 49,152 |
2018-02-12 | $34.00 | $34.11 | $33.93 | $34.03 | $30.75 | 71,216 |
2018-02-09 | $33.94 | $33.94 | $33.64 | $33.93 | $30.66 | 110,556 |
2018-02-08 | $34.21 | $34.21 | $33.88 | $33.88 | $30.61 | 66,050 |
2018-02-07 | $34.23 | $34.42 | $34.11 | $34.12 | $30.83 | 139,241 |
2018-02-06 | $34.02 | $34.34 | $33.90 | $34.34 | $31.03 | 101,845 |
2018-02-05 | $34.43 | $34.50 | $34.05 | $34.05 | $30.77 | 70,826 |
2018-02-02 | $34.70 | $34.80 | $34.46 | $34.47 | $31.15 | 123,787 |
2018-02-01 | $34.95 | $35.00 | $34.86 | $34.86 | $31.45 | 107,513 |
2018-01-31 | $35.02 | $35.04 | $34.89 | $35.00 | $31.58 | 99,362 |
2018-01-30 | $35.01 | $35.06 | $34.91 | $34.95 | $31.53 | 71,050 |
2018-01-29 | $35.17 | $35.19 | $35.08 | $35.14 | $31.70 | 83,759 |
2018-01-26 | $35.22 | $35.27 | $35.17 | $35.24 | $31.79 | 70,290 |
2018-01-25 | $35.23 | $35.27 | $35.10 | $35.20 | $31.76 | 63,219 |
2018-01-24 | $35.15 | $35.26 | $35.07 | $35.07 | $31.64 | 131,532 |
2018-01-23 | $35.05 | $35.15 | $35.04 | $35.11 | $31.68 | 97,720 |
2018-01-22 | $35.03 | $35.04 | $34.98 | $35.04 | $31.61 | 94,270 |
2018-01-19 | $34.98 | $35.04 | $34.93 | $34.95 | $31.53 | 86,359 |
2018-01-18 | $34.98 | $35.00 | $34.89 | $34.93 | $31.51 | 75,937 |
2018-01-17 | $35.02 | $35.05 | $34.93 | $34.97 | $31.55 | 90,113 |
2018-01-16 | $35.05 | $35.05 | $34.91 | $34.94 | $31.52 | 219,864 |
2018-01-12 | $34.88 | $35.00 | $34.87 | $35.00 | $31.58 | 50,206 |
2018-01-11 | $34.86 | $34.92 | $34.84 | $34.89 | $31.48 | 131,525 |
2018-01-10 | $34.79 | $34.84 | $34.74 | $34.83 | $31.42 | 50,950 |
2018-01-09 | $34.91 | $34.94 | $34.83 | $34.86 | $31.45 | 80,309 |
2018-01-08 | $34.88 | $34.91 | $34.85 | $34.91 | $31.50 | 66,889 |
2018-01-05 | $34.86 | $34.91 | $34.79 | $34.91 | $31.50 | 54,284 |
2018-01-04 | $34.75 | $34.85 | $34.74 | $34.81 | $31.41 | 122,544 |
2018-01-03 | $34.68 | $34.75 | $34.66 | $34.74 | $31.34 | 78,725 |
2018-01-02 | $34.64 | $34.71 | $34.58 | $34.71 | $31.32 | 79,212 |
2017-12-29 | $34.66 | $34.69 | $34.62 | $34.65 | $31.26 | 239,076 |
2017-12-28 | $34.60 | $34.63 | $34.55 | $34.61 | $31.23 | 66,609 |
2017-12-27 | $34.62 | $34.63 | $34.54 | $34.62 | $31.18 | 86,338 |
2017-12-26 | $34.56 | $34.60 | $34.52 | $34.59 | $31.16 | 82,384 |
2017-12-22 | $34.51 | $34.57 | $34.48 | $34.51 | $31.09 | 72,329 |
2017-12-21 | $34.48 | $34.60 | $34.48 | $34.50 | $31.08 | 116,712 |
2017-12-20 | $34.57 | $34.57 | $34.46 | $34.50 | $31.08 | 111,017 |
2017-12-19 | $34.70 | $34.70 | $34.53 | $34.54 | $31.11 | 114,014 |
2017-12-18 | $34.69 | $34.70 | $34.61 | $34.66 | $31.22 | 636,812 |
2017-12-15 | $34.59 | $34.64 | $34.43 | $34.54 | $31.11 | 58,105 |
2017-12-14 | $34.67 | $34.67 | $34.51 | $34.58 | $31.15 | 93,209 |
2017-12-13 | $34.57 | $34.66 | $34.50 | $34.61 | $31.18 | 79,475 |
2017-12-12 | $34.52 | $34.54 | $34.46 | $34.53 | $31.10 | 93,939 |
2017-12-11 | $34.62 | $34.62 | $34.48 | $34.51 | $31.09 | 242,270 |
2017-12-08 | $34.47 | $34.56 | $34.43 | $34.53 | $31.10 | 77,343 |
2017-12-07 | $34.42 | $34.52 | $34.41 | $34.41 | $31.00 | 44,798 |
2017-12-06 | $34.54 | $34.54 | $34.43 | $34.43 | $31.01 | 62,208 |
2017-12-05 | $34.47 | $34.49 | $34.44 | $34.48 | $31.06 | 94,634 |
2017-12-04 | $34.55 | $34.59 | $34.45 | $34.48 | $31.06 | 86,313 |
2017-12-01 | $34.83 | $34.87 | $34.79 | $34.80 | $31.02 | 756,064 |
2017-11-30 | $34.85 | $34.86 | $34.79 | $34.84 | $31.06 | 163,838 |
2017-11-29 | $34.84 | $34.87 | $34.74 | $34.74 | $30.97 | 548,751 |
2017-11-28 | $34.85 | $34.89 | $34.82 | $34.85 | $31.07 | 332,015 |
2017-11-27 | $34.86 | $34.87 | $34.77 | $34.81 | $31.03 | 164,007 |
2017-11-24 | $34.80 | $34.89 | $34.80 | $34.85 | $31.07 | 49,331 |
2017-11-22 | $34.76 | $34.82 | $34.74 | $34.82 | $31.04 | 186,059 |
2017-11-21 | $34.69 | $34.78 | $34.68 | $34.72 | $30.95 | 71,808 |
2017-11-20 | $34.65 | $34.67 | $34.61 | $34.63 | $30.87 | 75,710 |
2017-11-17 | $34.64 | $34.66 | $34.58 | $34.65 | $30.89 | 59,032 |
2017-11-16 | $34.63 | $34.66 | $34.53 | $34.64 | $30.88 | 135,799 |
2017-11-15 | $34.52 | $34.56 | $34.47 | $34.55 | $30.80 | 71,332 |
2017-11-14 | $34.48 | $34.56 | $34.48 | $34.52 | $30.77 | 51,282 |
2017-11-13 | $34.48 | $34.57 | $34.46 | $34.56 | $30.81 | 53,928 |
2017-11-10 | $34.58 | $34.60 | $34.45 | $34.57 | $30.82 | 34,734 |
2017-11-09 | $34.68 | $34.68 | $34.56 | $34.66 | $30.90 | 84,837 |
2017-11-08 | $34.74 | $34.77 | $34.69 | $34.69 | $30.92 | 113,525 |
2017-11-07 | $34.76 | $34.76 | $34.64 | $34.64 | $30.88 | 111,387 |
2017-11-06 | $34.66 | $34.77 | $34.66 | $34.76 | $30.99 | 55,500 |
2017-11-03 | $34.70 | $34.72 | $34.66 | $34.70 | $30.93 | 67,827 |
2017-11-02 | $34.75 | $34.75 | $34.64 | $34.70 | $30.93 | 95,799 |
2017-11-01 | $35.00 | $35.00 | $34.65 | $34.70 | $30.89 | 72,424 |
2017-10-31 | $34.66 | $34.71 | $34.62 | $34.65 | $30.85 | 95,646 |
2017-10-30 | $34.62 | $34.66 | $34.59 | $34.65 | $30.85 | 64,904 |
2017-10-27 | $34.64 | $34.64 | $34.50 | $34.63 | $30.83 | 113,400 |
2017-10-26 | $34.58 | $34.58 | $34.51 | $34.54 | $30.75 | 70,235 |
2017-10-25 | $34.54 | $34.56 | $34.42 | $34.52 | $30.73 | 87,688 |
2017-10-24 | $34.61 | $34.61 | $34.60 | $34.60 | $30.81 | 46,624 |
2017-10-23 | $34.72 | $34.72 | $34.60 | $34.61 | $30.81 | 43,306 |
2017-10-20 | $34.66 | $34.66 | $34.57 | $34.64 | $30.84 | 51,779 |
2017-10-19 | $34.61 | $34.66 | $34.60 | $34.62 | $30.82 | 49,363 |
2017-10-18 | $34.61 | $34.66 | $34.61 | $34.65 | $30.85 | 35,925 |
2017-10-17 | $34.70 | $34.70 | $34.64 | $34.68 | $30.88 | 83,959 |
2017-10-16 | $34.69 | $34.72 | $34.62 | $34.68 | $30.88 | 57,479 |
2017-10-13 | $34.69 | $34.71 | $34.62 | $34.71 | $30.90 | 50,815 |
2017-10-12 | $34.62 | $34.62 | $34.57 | $34.60 | $30.81 | 35,679 |
2017-10-11 | $34.57 | $34.59 | $34.50 | $34.59 | $30.80 | 35,674 |
2017-10-10 | $34.53 | $34.58 | $34.50 | $34.56 | $30.77 | 63,776 |
2017-10-09 | $34.52 | $34.52 | $34.43 | $34.48 | $30.70 | 58,905 |
2017-10-06 | $34.40 | $34.50 | $34.39 | $34.44 | $30.66 | 56,967 |
2017-10-05 | $34.50 | $34.52 | $34.44 | $34.51 | $30.73 | 33,140 |
2017-10-04 | $34.42 | $34.50 | $34.42 | $34.50 | $30.72 | 41,432 |
2017-10-03 | $34.50 | $34.50 | $34.39 | $34.48 | $30.70 | 101,169 |
2017-10-02 | $34.44 | $34.50 | $34.42 | $34.49 | $30.65 | 72,345 |
2017-09-29 | $34.41 | $34.48 | $34.38 | $34.48 | $30.64 | 38,870 |
2017-09-28 | $34.25 | $34.42 | $34.25 | $34.42 | $30.58 | 65,692 |
2017-09-27 | $34.40 | $34.40 | $34.35 | $34.35 | $30.52 | 53,633 |
2017-09-26 | $34.44 | $34.46 | $34.38 | $34.43 | $30.59 | 83,194 |
2017-09-25 | $34.41 | $34.44 | $34.40 | $34.44 | $30.60 | 43,685 |
2017-09-22 | $34.43 | $34.46 | $34.40 | $34.44 | $30.60 | 52,715 |
2017-09-21 | $34.46 | $34.48 | $34.39 | $34.41 | $30.57 | 47,192 |
2017-09-20 | $34.48 | $34.51 | $34.36 | $34.39 | $30.56 | 133,503 |
2017-09-19 | $34.48 | $34.48 | $34.43 | $34.48 | $30.64 | 41,910 |
2017-09-18 | $34.48 | $34.50 | $34.42 | $34.48 | $30.64 | 71,319 |
2017-09-15 | $34.45 | $34.46 | $34.38 | $34.45 | $30.61 | 204,543 |
2017-09-14 | $34.33 | $34.44 | $34.33 | $34.41 | $30.57 | 64,726 |
2017-09-13 | $34.42 | $34.46 | $34.40 | $34.40 | $30.57 | 34,247 |
2017-09-12 | $34.40 | $34.49 | $34.40 | $34.48 | $30.64 | 32,011 |
2017-09-11 | $34.53 | $34.53 | $34.45 | $34.49 | $30.65 | 19,721 |
2017-09-08 | $34.45 | $34.47 | $34.39 | $34.44 | $30.60 | 40,889 |
2017-09-07 | $34.43 | $34.47 | $34.36 | $34.45 | $30.61 | 39,223 |
2017-09-06 | $34.42 | $34.42 | $34.32 | $34.35 | $30.52 | 62,308 |
2017-09-05 | $34.36 | $34.41 | $34.31 | $34.36 | $30.49 | 578,009 |
2017-09-01 | $34.44 | $34.44 | $34.33 | $34.40 | $30.52 | 60,502 |
2017-08-31 | $34.33 | $34.42 | $34.29 | $34.41 | $30.53 | 37,940 |
2017-08-30 | $34.24 | $34.29 | $34.18 | $34.23 | $30.37 | 64,015 |
2017-08-29 | $34.23 | $34.29 | $34.20 | $34.24 | $30.38 | 66,046 |
2017-08-28 | $34.24 | $34.28 | $34.19 | $34.27 | $30.41 | 54,310 |
2017-08-25 | $34.25 | $34.28 | $34.20 | $34.22 | $30.36 | 92,464 |
2017-08-24 | $34.19 | $34.24 | $34.14 | $34.14 | $30.29 | 79,744 |
2017-08-23 | $34.13 | $34.23 | $34.11 | $34.23 | $30.37 | 41,669 |
2017-08-22 | $34.14 | $34.21 | $34.12 | $34.14 | $30.29 | 44,074 |
2017-08-21 | $34.12 | $34.13 | $34.05 | $34.12 | $30.28 | 19,713 |
2017-08-18 | $34.15 | $34.15 | $34.05 | $34.10 | $30.26 | 72,295 |
2017-08-17 | $34.13 | $34.18 | $34.04 | $34.04 | $30.20 | 59,591 |
2017-08-16 | $34.14 | $34.22 | $34.12 | $34.16 | $30.31 | 45,076 |
2017-08-15 | $34.13 | $34.15 | $34.07 | $34.10 | $30.26 | 29,739 |
2017-08-14 | $34.13 | $34.21 | $34.10 | $34.20 | $30.35 | 47,355 |
2017-08-11 | $34.08 | $34.12 | $34.01 | $34.10 | $30.26 | 35,680 |
2017-08-10 | $34.17 | $34.17 | $34.04 | $34.10 | $30.26 | 56,561 |
2017-08-09 | $34.14 | $34.24 | $34.13 | $34.23 | $30.37 | 48,348 |
2017-08-08 | $34.24 | $34.28 | $34.20 | $34.23 | $30.37 | 111,083 |
2017-08-07 | $34.24 | $34.28 | $34.21 | $34.21 | $30.36 | 50,953 |
2017-08-04 | $34.27 | $34.27 | $34.17 | $34.25 | $30.39 | 45,764 |
2017-08-03 | $34.26 | $34.27 | $34.17 | $34.26 | $30.40 | 25,697 |
2017-08-02 | $34.19 | $34.27 | $34.19 | $34.20 | $30.35 | 33,419 |
2017-08-01 | $34.25 | $34.31 | $34.19 | $34.30 | $30.39 | 45,764 |
2017-07-31 | $34.19 | $34.22 | $34.15 | $34.16 | $30.27 | 66,260 |
2017-07-28 | $34.16 | $34.20 | $34.08 | $34.20 | $30.31 | 37,389 |
2017-07-27 | $34.20 | $34.21 | $34.10 | $34.14 | $30.25 | 56,956 |
2017-07-26 | $34.15 | $34.24 | $34.12 | $34.22 | $30.32 | 43,871 |
2017-07-25 | $34.20 | $34.20 | $34.10 | $34.14 | $30.25 | 55,998 |
2017-07-24 | $34.19 | $34.21 | $34.13 | $34.19 | $30.30 | 28,366 |
2017-07-21 | $34.23 | $34.23 | $34.14 | $34.17 | $30.28 | 46,101 |
2017-07-20 | $34.20 | $34.24 | $34.13 | $34.22 | $30.32 | 29,069 |
2017-07-19 | $34.13 | $34.19 | $34.11 | $34.13 | $30.24 | 46,224 |
2017-07-18 | $34.05 | $34.12 | $34.04 | $34.09 | $30.21 | 45,856 |
2017-07-17 | $34.05 | $34.11 | $33.99 | $34.05 | $30.17 | 43,391 |
2017-07-14 | $34.00 | $34.06 | $33.94 | $34.05 | $30.17 | 48,739 |
2017-07-13 | $33.98 | $33.98 | $33.88 | $33.96 | $30.09 | 88,323 |
2017-07-12 | $33.87 | $33.97 | $33.86 | $33.95 | $30.08 | 77,937 |
2017-07-11 | $33.79 | $33.80 | $33.70 | $33.78 | $29.93 | 69,086 |
2017-07-10 | $33.73 | $33.79 | $33.66 | $33.77 | $29.92 | 46,221 |
2017-07-07 | $33.69 | $33.74 | $33.55 | $33.67 | $29.84 | 52,364 |
2017-07-06 | $33.70 | $33.74 | $33.63 | $33.64 | $29.81 | 44,309 |
2017-07-05 | $33.95 | $33.98 | $33.87 | $33.98 | $29.98 | 86,641 |
2017-07-03 | $34.42 | $34.42 | $33.95 | $33.95 | $29.96 | 16,518 |
2017-06-30 | $34.00 | $34.03 | $33.96 | $33.98 | $29.98 | 24,335 |
2017-06-29 | $34.07 | $34.07 | $33.93 | $33.95 | $29.96 | 57,833 |
2017-06-28 | $34.09 | $34.15 | $34.02 | $34.14 | $30.13 | 39,631 |
2017-06-27 | $34.12 | $34.16 | $33.98 | $33.98 | $29.98 | 78,601 |
2017-06-26 | $34.20 | $34.25 | $34.15 | $34.17 | $30.15 | 39,939 |
2017-06-23 | $34.11 | $34.15 | $34.05 | $34.14 | $30.13 | 54,777 |
2017-06-22 | $34.08 | $34.13 | $34.06 | $34.11 | $30.10 | 47,931 |
2017-06-21 | $34.11 | $34.11 | $34.01 | $34.04 | $30.04 | 49,547 |
2017-06-20 | $34.15 | $34.15 | $34.05 | $34.11 | $30.10 | 61,153 |
2017-06-19 | $34.23 | $34.23 | $34.07 | $34.07 | $30.06 | 48,177 |
2017-06-16 | $34.06 | $34.10 | $34.05 | $34.10 | $30.09 | 102,680 |
2017-06-15 | $34.07 | $34.07 | $33.94 | $34.02 | $30.02 | 66,654 |
2017-06-14 | $34.13 | $34.20 | $34.10 | $34.15 | $30.13 | 39,856 |
2017-06-13 | $34.02 | $34.09 | $33.98 | $34.08 | $30.07 | 52,607 |
2017-06-12 | $33.97 | $34.01 | $33.95 | $33.99 | $29.99 | 31,696 |
2017-06-09 | $34.05 | $34.09 | $33.96 | $34.04 | $30.04 | 44,580 |
2017-06-08 | $34.05 | $34.12 | $34.03 | $34.06 | $30.06 | 45,156 |
2017-06-07 | $34.09 | $34.16 | $34.03 | $34.10 | $30.09 | 45,703 |
2017-06-06 | $34.08 | $34.13 | $34.03 | $34.11 | $30.10 | 37,391 |
2017-06-05 | $34.13 | $34.13 | $34.04 | $34.08 | $30.07 | 55,901 |
2017-06-02 | $34.10 | $34.16 | $34.08 | $34.13 | $30.12 | 72,630 |
2017-06-01 | $33.96 | $34.05 | $33.96 | $34.05 | $30.01 | 32,233 |
2017-05-31 | $33.97 | $33.99 | $33.92 | $33.96 | $29.93 | 133,133 |
2017-05-30 | $33.93 | $33.97 | $33.92 | $33.96 | $29.93 | 86,857 |
2017-05-26 | $33.93 | $33.95 | $33.80 | $33.93 | $29.90 | 88,699 |
2017-05-25 | $33.85 | $33.95 | $33.85 | $33.93 | $29.90 | 49,097 |
2017-05-24 | $33.78 | $33.91 | $33.78 | $33.84 | $29.82 | 64,812 |
2017-05-23 | $33.89 | $33.91 | $33.76 | $33.78 | $29.77 | 49,819 |
2017-05-22 | $33.87 | $33.88 | $33.80 | $33.88 | $29.86 | 35,282 |
2017-05-19 | $33.78 | $33.87 | $33.68 | $33.85 | $29.83 | 46,077 |
2017-05-18 | $33.70 | $33.75 | $33.63 | $33.71 | $29.71 | 69,307 |
2017-05-17 | $33.72 | $33.79 | $33.69 | $33.71 | $29.71 | 80,278 |
2017-05-16 | $33.75 | $33.80 | $33.74 | $33.79 | $29.78 | 56,773 |
2017-05-15 | $33.69 | $33.75 | $33.69 | $33.75 | $29.74 | 40,235 |
2017-05-12 | $33.65 | $33.70 | $33.59 | $33.70 | $29.70 | 76,805 |
2017-05-11 | $33.55 | $33.62 | $33.51 | $33.58 | $29.59 | 90,937 |
2017-05-10 | $33.59 | $33.63 | $33.58 | $33.61 | $29.62 | 65,456 |
2017-05-09 | $33.61 | $33.61 | $33.56 | $33.61 | $29.62 | 41,162 |
2017-05-08 | $33.63 | $33.63 | $33.55 | $33.59 | $29.60 | 36,918 |
2017-05-05 | $33.64 | $33.68 | $33.56 | $33.68 | $29.68 | 63,259 |
2017-05-04 | $33.60 | $33.60 | $33.49 | $33.59 | $29.60 | 80,886 |
2017-05-03 | $33.55 | $33.62 | $33.55 | $33.58 | $29.59 | 37,402 |
2017-05-02 | $33.58 | $33.65 | $33.55 | $33.62 | $29.63 | 126,228 |
2017-05-01 | $33.78 | $33.78 | $33.58 | $33.63 | $29.60 | 26,467 |
2017-04-28 | $33.57 | $33.63 | $33.54 | $33.63 | $29.60 | 49,879 |
2017-04-27 | $33.59 | $33.63 | $33.56 | $33.63 | $29.60 | 65,687 |
2017-04-26 | $33.57 | $33.61 | $33.53 | $33.60 | $29.57 | 46,893 |
2017-04-25 | $33.62 | $33.63 | $33.55 | $33.57 | $29.54 | 89,689 |
2017-04-24 | $33.70 | $33.70 | $33.49 | $33.55 | $29.53 | 43,790 |
2017-04-21 | $33.43 | $33.46 | $33.41 | $33.42 | $29.41 | 30,337 |
2017-04-20 | $33.43 | $33.44 | $33.37 | $33.43 | $29.42 | 75,704 |
2017-04-19 | $33.44 | $33.44 | $33.34 | $33.38 | $29.38 | 39,560 |
2017-04-18 | $33.34 | $33.44 | $33.34 | $33.43 | $29.42 | 59,750 |
2017-04-17 | $33.37 | $33.42 | $33.32 | $33.40 | $29.39 | 58,042 |
2017-04-13 | $33.40 | $33.40 | $33.27 | $33.38 | $29.38 | 37,077 |
2017-04-12 | $33.32 | $33.39 | $33.27 | $33.39 | $29.39 | 30,806 |
2017-04-11 | $33.33 | $33.37 | $33.25 | $33.37 | $29.37 | 45,194 |
2017-04-10 | $33.27 | $33.29 | $33.24 | $33.29 | $29.30 | 56,132 |
2017-04-07 | $33.34 | $33.34 | $33.24 | $33.26 | $29.27 | 49,307 |
2017-04-06 | $33.30 | $33.31 | $33.25 | $33.31 | $29.31 | 58,240 |
2017-04-05 | $33.41 | $33.41 | $33.26 | $33.28 | $29.29 | 64,017 |
2017-04-04 | $33.29 | $33.30 | $33.24 | $33.25 | $29.26 | 127,222 |
2017-04-03 | $33.25 | $33.35 | $33.25 | $33.35 | $29.29 | 108,293 |
2017-03-31 | $33.31 | $33.33 | $33.24 | $33.33 | $29.27 | 20,902 |
2017-03-30 | $33.36 | $33.36 | $33.25 | $33.28 | $29.23 | 29,755 |
2017-03-29 | $33.29 | $33.36 | $33.26 | $33.36 | $29.30 | 38,857 |
2017-03-28 | $33.30 | $33.33 | $33.23 | $33.29 | $29.24 | 39,275 |
2017-03-27 | $33.25 | $33.28 | $33.16 | $33.26 | $29.21 | 70,668 |
2017-03-24 | $33.18 | $33.25 | $33.16 | $33.23 | $29.19 | 49,378 |
2017-03-23 | $33.22 | $33.25 | $33.14 | $33.16 | $29.13 | 33,248 |
2017-03-22 | $33.09 | $33.21 | $33.09 | $33.20 | $29.16 | 46,343 |
2017-03-21 | $33.27 | $33.27 | $33.09 | $33.09 | $29.06 | 33,708 |
2017-03-20 | $33.20 | $33.22 | $33.17 | $33.20 | $29.16 | 34,998 |
2017-03-17 | $33.17 | $33.21 | $33.15 | $33.19 | $29.15 | 19,253 |
2017-03-16 | $33.19 | $33.19 | $33.10 | $33.11 | $29.08 | 47,853 |
2017-03-15 | $32.91 | $33.17 | $32.91 | $33.10 | $29.07 | 54,307 |
2017-03-14 | $32.84 | $32.95 | $32.84 | $32.91 | $28.91 | 24,777 |
2017-03-13 | $32.98 | $32.98 | $32.89 | $32.92 | $28.91 | 62,285 |
2017-03-10 | $32.90 | $32.95 | $32.85 | $32.92 | $28.91 | 139,650 |
2017-03-09 | $32.95 | $32.95 | $32.79 | $32.87 | $28.87 | 37,772 |
2017-03-08 | $33.01 | $33.01 | $32.90 | $32.90 | $28.90 | 56,996 |
2017-03-07 | $33.08 | $33.08 | $33.00 | $33.01 | $28.99 | 85,587 |
2017-03-06 | $33.11 | $33.11 | $33.02 | $33.09 | $29.06 | 47,266 |
2017-03-03 | $33.06 | $33.11 | $33.02 | $33.07 | $29.05 | 25,079 |
2017-03-02 | $33.11 | $33.14 | $33.05 | $33.08 | $29.06 | 40,519 |
2017-03-01 | $33.24 | $33.25 | $33.17 | $33.23 | $29.15 | 38,761 |
2017-02-28 | $33.15 | $33.23 | $33.15 | $33.18 | $29.11 | 45,096 |
2017-02-27 | $33.19 | $33.24 | $33.18 | $33.18 | $29.11 | 34,674 |
2017-02-24 | $33.17 | $33.23 | $33.15 | $33.22 | $29.15 | 30,621 |
2017-02-23 | $33.22 | $33.22 | $33.13 | $33.21 | $29.14 | 28,539 |
2017-02-22 | $33.06 | $33.21 | $33.06 | $33.15 | $29.08 | 48,599 |
2017-02-21 | $33.09 | $33.14 | $33.03 | $33.08 | $29.02 | 74,135 |
2017-02-17 | $33.05 | $33.10 | $33.01 | $33.09 | $29.03 | 42,696 |
2017-02-16 | $32.97 | $33.05 | $32.97 | $33.03 | $28.98 | 86,905 |
2017-02-15 | $32.95 | $33.00 | $32.91 | $32.97 | $28.93 | 79,183 |
2017-02-14 | $33.02 | $33.02 | $32.86 | $32.94 | $28.90 | 72,292 |
2017-02-13 | $32.90 | $33.01 | $32.90 | $32.96 | $28.92 | 119,688 |
2017-02-10 | $32.96 | $33.00 | $32.89 | $33.00 | $28.95 | 31,872 |
2017-02-09 | $32.94 | $32.96 | $32.89 | $32.96 | $28.92 | 104,282 |
2017-02-08 | $32.89 | $32.96 | $32.86 | $32.96 | $28.92 | 77,870 |
2017-02-07 | $32.82 | $32.85 | $32.77 | $32.81 | $28.79 | 31,835 |
2017-02-06 | $32.85 | $32.85 | $32.75 | $32.83 | $28.80 | 42,780 |
2017-02-03 | $32.69 | $32.85 | $32.69 | $32.77 | $28.75 | 30,696 |
2017-02-02 | $32.80 | $32.80 | $32.68 | $32.69 | $28.68 | 27,527 |
2017-02-01 | $32.77 | $32.83 | $32.69 | $32.83 | $28.76 | 151,927 |
2017-01-31 | $32.61 | $32.78 | $32.61 | $32.73 | $28.67 | 56,374 |
2017-01-30 | $32.77 | $32.77 | $32.66 | $32.70 | $28.65 | 126,159 |
2017-01-27 | $32.85 | $32.85 | $32.75 | $32.81 | $28.74 | 62,079 |
2017-01-26 | $32.76 | $32.81 | $32.72 | $32.80 | $28.73 | 100,168 |
2017-01-25 | $32.83 | $32.83 | $32.74 | $32.80 | $28.73 | 102,364 |
2017-01-24 | $32.73 | $32.76 | $32.71 | $32.75 | $28.69 | 125,182 |
2017-01-23 | $32.70 | $32.77 | $32.67 | $32.75 | $28.69 | 185,591 |
2017-01-20 | $32.60 | $32.68 | $32.58 | $32.64 | $28.59 | 100,586 |
2017-01-19 | $32.69 | $32.70 | $32.57 | $32.64 | $28.59 | 184,279 |
2017-01-18 | $32.80 | $32.80 | $32.66 | $32.70 | $28.65 | 92,426 |
2017-01-17 | $32.86 | $32.86 | $32.77 | $32.79 | $28.73 | 227,126 |
2017-01-13 | $32.77 | $32.86 | $32.72 | $32.75 | $28.69 | 67,078 |
2017-01-12 | $32.83 | $32.89 | $32.76 | $32.78 | $28.71 | 111,897 |
2017-01-11 | $32.77 | $32.80 | $32.70 | $32.76 | $28.70 | 39,371 |
2017-01-10 | $32.64 | $32.79 | $32.64 | $32.74 | $28.68 | 43,099 |
2017-01-09 | $32.66 | $32.75 | $32.63 | $32.63 | $28.58 | 123,151 |
2017-01-06 | $32.79 | $32.79 | $32.68 | $32.73 | $28.67 | 73,925 |
2017-01-05 | $32.75 | $32.82 | $32.63 | $32.82 | $28.75 | 89,445 |
2017-01-04 | $32.60 | $32.71 | $32.57 | $32.69 | $28.64 | 123,370 |
2017-01-03 | $32.59 | $32.59 | $32.48 | $32.56 | $28.52 | 148,698 |
2016-12-30 | $32.59 | $32.59 | $32.47 | $32.53 | $28.50 | 282,134 |
2016-12-29 | $32.48 | $32.52 | $32.46 | $32.48 | $28.45 | 97,723 |
2016-12-28 | $32.49 | $32.49 | $32.39 | $32.43 | $28.41 | 55,086 |
2016-12-27 | $32.58 | $32.59 | $32.51 | $32.55 | $28.41 | 139,187 |
2016-12-23 | $32.54 | $32.60 | $32.52 | $32.58 | $28.44 | 106,631 |
2016-12-22 | $32.57 | $32.58 | $32.47 | $32.54 | $28.40 | 164,458 |
2016-12-21 | $32.63 | $32.63 | $32.50 | $32.50 | $28.37 | 130,623 |
2016-12-20 | $32.59 | $32.59 | $32.43 | $32.55 | $28.41 | 241,418 |
2016-12-19 | $32.58 | $32.58 | $32.44 | $32.52 | $28.39 | 162,426 |
2016-12-16 | $32.46 | $32.55 | $32.42 | $32.42 | $28.30 | 190,429 |
2016-12-15 | $32.45 | $32.50 | $32.42 | $32.50 | $28.37 | 199,812 |
2016-12-14 | $32.75 | $32.78 | $32.46 | $32.46 | $28.33 | 249,597 |
2016-12-13 | $32.67 | $32.71 | $32.54 | $32.67 | $28.52 | 196,653 |
2016-12-12 | $32.59 | $32.60 | $32.42 | $32.51 | $28.38 | 124,363 |
2016-12-09 | $32.65 | $32.65 | $32.53 | $32.59 | $28.45 | 92,067 |
2016-12-08 | $32.60 | $32.65 | $32.51 | $32.61 | $28.46 | 186,714 |
2016-12-07 | $32.53 | $32.64 | $32.45 | $32.61 | $28.46 | 92,921 |
2016-12-06 | $32.47 | $32.50 | $32.36 | $32.41 | $28.29 | 168,593 |
2016-12-05 | $32.37 | $32.46 | $32.30 | $32.36 | $28.25 | 364,103 |
2016-12-02 | $32.27 | $32.38 | $32.23 | $32.31 | $28.20 | 90,241 |
2016-12-01 | $32.49 | $32.49 | $32.20 | $32.28 | $28.13 | 107,634 |
2016-11-30 | $32.56 | $32.56 | $32.33 | $32.45 | $28.27 | 80,687 |
2016-11-29 | $32.37 | $32.53 | $32.34 | $32.48 | $28.30 | 131,549 |
2016-11-28 | $32.58 | $32.58 | $32.37 | $32.49 | $28.31 | 117,971 |
2016-11-25 | $32.43 | $32.50 | $32.34 | $32.41 | $28.24 | 35,345 |
2016-11-23 | $32.41 | $32.42 | $32.24 | $32.35 | $28.19 | 99,447 |
2016-11-22 | $32.37 | $32.50 | $32.35 | $32.41 | $28.24 | 214,186 |
2016-11-21 | $32.42 | $32.52 | $32.30 | $32.41 | $28.24 | 66,413 |
2016-11-18 | $32.51 | $32.51 | $32.24 | $32.31 | $28.15 | 227,443 |
2016-11-17 | $32.41 | $32.51 | $32.35 | $32.43 | $28.26 | 323,554 |
2016-11-16 | $32.39 | $32.51 | $32.35 | $32.46 | $28.28 | 86,667 |
2016-11-15 | $32.34 | $32.52 | $32.27 | $32.46 | $28.28 | 68,039 |
2016-11-14 | $32.40 | $32.40 | $32.05 | $32.34 | $28.18 | 116,124 |
2016-11-11 | $32.43 | $32.54 | $32.35 | $32.45 | $28.27 | 189,249 |
2016-11-10 | $32.63 | $32.63 | $32.44 | $32.46 | $28.28 | 100,910 |
2016-11-09 | $32.60 | $32.91 | $32.59 | $32.66 | $28.46 | 239,300 |
2016-11-08 | $32.83 | $32.91 | $32.81 | $32.87 | $28.64 | 42,997 |
2016-11-07 | $32.78 | $32.86 | $32.70 | $32.85 | $28.62 | 299,519 |
2016-11-04 | $32.67 | $32.76 | $32.62 | $32.68 | $28.47 | 32,021 |
2016-11-03 | $32.63 | $32.78 | $32.58 | $32.65 | $28.45 | 46,077 |
2016-11-02 | $32.77 | $32.81 | $32.70 | $32.74 | $28.53 | 43,736 |
2016-11-01 | $32.86 | $32.91 | $32.74 | $32.81 | $28.56 | 46,582 |
2016-10-31 | $32.87 | $32.92 | $32.80 | $32.89 | $28.63 | 37,723 |
2016-10-28 | $32.83 | $32.91 | $32.81 | $32.84 | $28.58 | 34,586 |
2016-10-27 | $33.05 | $33.05 | $32.82 | $32.87 | $28.61 | 39,228 |
2016-10-26 | $33.03 | $33.03 | $32.89 | $32.98 | $28.70 | 26,078 |
2016-10-25 | $33.07 | $33.08 | $33.02 | $33.05 | $28.77 | 33,914 |
2016-10-24 | $32.85 | $33.13 | $32.85 | $33.06 | $28.77 | 38,256 |
2016-10-21 | $33.00 | $33.11 | $33.00 | $33.10 | $28.81 | 25,439 |
2016-10-20 | $33.15 | $33.15 | $33.03 | $33.11 | $28.82 | 32,260 |
2016-10-19 | $33.05 | $33.11 | $33.00 | $33.06 | $28.77 | 26,498 |
2016-10-18 | $33.02 | $33.07 | $32.89 | $33.07 | $28.78 | 169,297 |
2016-10-17 | $32.90 | $32.99 | $32.88 | $32.91 | $28.64 | 19,580 |
2016-10-14 | $33.00 | $33.00 | $32.90 | $32.91 | $28.64 | 21,613 |
2016-10-13 | $32.86 | $32.96 | $32.82 | $32.95 | $28.68 | 30,436 |
2016-10-12 | $33.06 | $33.06 | $32.88 | $32.99 | $28.71 | 64,913 |
2016-10-11 | $33.10 | $33.10 | $32.88 | $32.99 | $28.71 | 33,979 |
2016-10-10 | $33.15 | $33.16 | $33.08 | $33.14 | $28.84 | 26,555 |
2016-10-07 | $33.20 | $33.20 | $33.01 | $33.10 | $28.81 | 36,928 |
2016-10-06 | $33.13 | $33.16 | $33.05 | $33.13 | $28.83 | 31,870 |
2016-10-05 | $33.14 | $33.29 | $33.11 | $33.15 | $28.85 | 56,218 |
2016-10-04 | $33.29 | $33.32 | $33.09 | $33.19 | $28.89 | 83,812 |
2016-10-03 | $33.51 | $33.51 | $33.26 | $33.33 | $28.95 | 44,330 |
2016-09-30 | $33.38 | $33.43 | $33.31 | $33.38 | $29.00 | 23,410 |
2016-09-29 | $33.45 | $33.45 | $33.28 | $33.32 | $28.95 | 51,334 |
2016-09-28 | $33.35 | $33.43 | $33.29 | $33.37 | $28.99 | 23,118 |
2016-09-27 | $33.29 | $33.40 | $33.25 | $33.33 | $28.95 | 22,276 |
2016-09-26 | $33.23 | $33.32 | $33.23 | $33.27 | $28.90 | 31,832 |
2016-09-23 | $33.37 | $33.40 | $33.30 | $33.35 | $28.97 | 36,115 |
2016-09-22 | $33.40 | $33.46 | $33.27 | $33.42 | $29.03 | 53,061 |
2016-09-21 | $33.17 | $33.29 | $33.08 | $33.27 | $28.90 | 67,581 |
2016-09-20 | $33.11 | $33.15 | $33.00 | $33.07 | $28.73 | 43,002 |
2016-09-19 | $33.02 | $33.13 | $32.96 | $32.96 | $28.63 | 51,176 |
2016-09-16 | $32.98 | $33.05 | $32.91 | $32.98 | $28.65 | 46,399 |
2016-09-15 | $32.89 | $33.08 | $32.82 | $33.06 | $28.72 | 64,070 |
2016-09-14 | $32.85 | $33.02 | $32.85 | $32.92 | $28.60 | 19,184 |
2016-09-13 | $33.10 | $33.10 | $32.82 | $32.92 | $28.60 | 70,561 |
2016-09-12 | $33.00 | $33.19 | $33.00 | $33.19 | $28.83 | 22,804 |
2016-09-09 | $33.33 | $33.33 | $33.04 | $33.07 | $28.73 | 34,608 |
2016-09-08 | $33.50 | $33.50 | $33.34 | $33.34 | $28.96 | 45,552 |
2016-09-07 | $33.50 | $33.57 | $33.48 | $33.52 | $29.12 | 51,737 |
2016-09-06 | $33.43 | $33.57 | $33.40 | $33.51 | $29.11 | 28,356 |
2016-09-02 | $33.35 | $33.43 | $33.30 | $33.38 | $29.00 | 17,944 |
2016-09-01 | $33.26 | $33.44 | $33.25 | $33.35 | $28.94 | 42,857 |
2016-08-31 | $33.30 | $33.42 | $33.26 | $33.31 | $28.90 | 64,092 |
2016-08-30 | $33.32 | $33.46 | $33.32 | $33.36 | $28.95 | 30,133 |
2016-08-29 | $33.27 | $33.43 | $33.27 | $33.35 | $28.94 | 30,422 |
2016-08-26 | $33.43 | $33.54 | $33.25 | $33.27 | $28.87 | 37,102 |
2016-08-25 | $33.47 | $33.47 | $33.36 | $33.37 | $28.96 | 45,489 |
2016-08-24 | $33.49 | $33.54 | $33.35 | $33.40 | $28.98 | 28,010 |
2016-08-23 | $33.44 | $33.57 | $33.40 | $33.41 | $28.99 | 55,809 |
2016-08-22 | $33.38 | $33.51 | $33.35 | $33.42 | $29.00 | 52,517 |
2016-08-19 | $33.41 | $33.47 | $33.15 | $33.41 | $28.99 | 31,624 |
2016-08-18 | $33.34 | $33.48 | $33.34 | $33.46 | $29.03 | 30,140 |
2016-08-17 | $33.34 | $33.43 | $33.20 | $33.39 | $28.97 | 51,856 |
2016-08-16 | $33.52 | $33.52 | $33.33 | $33.37 | $28.96 | 57,063 |
2016-08-15 | $33.54 | $33.54 | $33.32 | $33.43 | $29.01 | 461,885 |
2016-08-12 | $33.51 | $33.51 | $33.35 | $33.42 | $29.00 | 64,829 |
2016-08-11 | $33.42 | $33.44 | $33.36 | $33.38 | $28.96 | 47,978 |
2016-08-10 | $33.44 | $33.45 | $33.32 | $33.40 | $28.98 | 52,771 |
2016-08-09 | $33.30 | $33.36 | $33.25 | $33.35 | $28.94 | 78,488 |
2016-08-08 | $33.21 | $33.31 | $33.15 | $33.21 | $28.82 | 13,339 |
2016-08-05 | $33.22 | $33.26 | $33.11 | $33.21 | $28.82 | 20,085 |
2016-08-04 | $33.21 | $33.22 | $33.08 | $33.20 | $28.81 | 33,324 |
2016-08-03 | $33.09 | $33.11 | $33.05 | $33.11 | $28.73 | 46,436 |
2016-08-02 | $33.16 | $33.19 | $33.06 | $33.06 | $28.69 | 45,889 |
2016-08-01 | $33.37 | $33.43 | $33.20 | $33.28 | $28.84 | 58,992 |
2016-07-29 | $33.20 | $33.41 | $33.20 | $33.36 | $28.91 | 87,531 |
2016-07-28 | $33.08 | $33.29 | $33.08 | $33.22 | $28.79 | 73,345 |
2016-07-27 | $33.12 | $33.27 | $33.07 | $33.18 | $28.76 | 39,061 |
2016-07-26 | $33.13 | $33.20 | $33.06 | $33.06 | $28.65 | 41,051 |
2016-07-25 | $33.24 | $33.24 | $33.05 | $33.10 | $28.69 | 41,961 |
2016-07-22 | $33.13 | $33.21 | $33.05 | $33.16 | $28.74 | 38,930 |
2016-07-21 | $33.03 | $33.14 | $33.03 | $33.09 | $28.68 | 40,502 |
2016-07-20 | $33.16 | $33.16 | $33.05 | $33.12 | $28.71 | 35,184 |
2016-07-19 | $33.01 | $33.07 | $33.01 | $33.06 | $28.65 | 45,471 |
2016-07-18 | $33.03 | $33.15 | $33.01 | $33.03 | $28.63 | 42,522 |
2016-07-15 | $33.25 | $33.25 | $33.01 | $33.04 | $28.64 | 29,229 |
2016-07-14 | $33.16 | $33.24 | $33.10 | $33.17 | $28.75 | 38,474 |
2016-07-13 | $33.11 | $33.20 | $32.97 | $33.16 | $28.74 | 43,376 |
2016-07-12 | $33.15 | $33.19 | $33.00 | $33.11 | $28.70 | 56,569 |
2016-07-11 | $33.09 | $33.14 | $33.03 | $33.05 | $28.65 | 65,794 |
2016-07-08 | $32.94 | $33.05 | $32.89 | $33.02 | $28.62 | 83,722 |
2016-07-07 | $32.84 | $32.89 | $32.70 | $32.81 | $28.44 | 24,728 |
2016-07-06 | $32.73 | $32.86 | $32.60 | $32.84 | $28.46 | 59,512 |
2016-07-05 | $32.80 | $32.97 | $32.72 | $32.94 | $28.43 | 16,597 |
2016-07-01 | $32.87 | $33.07 | $32.80 | $32.96 | $28.44 | 28,071 |
2016-06-30 | $32.71 | $32.90 | $32.67 | $32.81 | $28.32 | 42,917 |
2016-06-29 | $32.69 | $32.78 | $32.63 | $32.64 | $28.17 | 39,480 |
2016-06-28 | $32.50 | $32.59 | $32.36 | $32.54 | $28.08 | 51,777 |
2016-06-27 | $32.28 | $32.49 | $32.15 | $32.29 | $27.87 | 37,628 |
2016-06-24 | $32.14 | $32.71 | $32.00 | $32.36 | $27.93 | 34,718 |
2016-06-23 | $32.83 | $32.83 | $32.69 | $32.83 | $28.33 | 38,270 |
2016-06-22 | $32.76 | $32.78 | $32.61 | $32.67 | $28.20 | 40,735 |
2016-06-21 | $32.79 | $32.79 | $32.59 | $32.67 | $28.20 | 59,789 |
2016-06-20 | $32.70 | $32.77 | $32.61 | $32.65 | $28.18 | 42,518 |
2016-06-17 | $32.62 | $32.62 | $32.47 | $32.57 | $28.11 | 27,235 |
2016-06-16 | $32.46 | $32.58 | $32.33 | $32.56 | $28.10 | 61,975 |
2016-06-15 | $32.46 | $32.61 | $32.46 | $32.54 | $28.08 | 21,168 |
2016-06-14 | $32.61 | $32.61 | $32.36 | $32.40 | $27.96 | 37,177 |
2016-06-13 | $32.52 | $32.94 | $32.46 | $32.52 | $28.07 | 27,325 |
2016-06-10 | $32.68 | $32.74 | $32.48 | $32.64 | $28.17 | 39,199 |
2016-06-09 | $32.77 | $32.88 | $32.74 | $32.80 | $28.31 | 50,081 |
2016-06-08 | $32.83 | $32.89 | $32.76 | $32.84 | $28.34 | 35,102 |
2016-06-07 | $32.75 | $32.85 | $32.72 | $32.78 | $28.29 | 39,161 |
2016-06-06 | $32.77 | $32.77 | $32.64 | $32.72 | $28.24 | 41,823 |
2016-06-03 | $32.60 | $32.72 | $32.53 | $32.66 | $28.19 | 378,390 |
2016-06-02 | $32.42 | $32.55 | $32.41 | $32.54 | $28.08 | 25,073 |
2016-06-01 | $32.48 | $32.54 | $32.43 | $32.51 | $28.03 | 29,705 |
2016-05-31 | $32.54 | $32.69 | $32.44 | $32.51 | $28.03 | 31,193 |
2016-05-27 | $32.52 | $32.57 | $32.41 | $32.50 | $28.02 | 61,493 |
2016-05-26 | $32.49 | $32.54 | $32.42 | $32.52 | $28.04 | 67,524 |
2016-05-25 | $32.37 | $32.49 | $32.32 | $32.40 | $27.93 | 88,808 |
2016-05-24 | $32.23 | $32.39 | $32.21 | $32.36 | $27.90 | 52,824 |
2016-05-23 | $32.31 | $32.31 | $32.16 | $32.24 | $27.80 | 71,998 |
2016-05-20 | $32.29 | $32.30 | $32.15 | $32.28 | $27.83 | 57,786 |
2016-05-19 | $32.08 | $32.20 | $32.06 | $32.18 | $27.74 | 27,230 |
2016-05-18 | $32.34 | $32.45 | $32.13 | $32.13 | $27.70 | 69,883 |
2016-05-17 | $32.40 | $32.43 | $32.28 | $32.31 | $27.86 | 29,860 |
2016-05-16 | $32.28 | $32.43 | $32.28 | $32.43 | $27.96 | 52,093 |
2016-05-13 | $32.30 | $32.39 | $32.25 | $32.35 | $27.89 | 123,499 |
2016-05-12 | $32.53 | $32.53 | $32.30 | $32.41 | $27.94 | 47,555 |
2016-05-11 | $32.47 | $32.50 | $32.37 | $32.41 | $27.94 | 83,074 |
2016-05-10 | $32.39 | $32.49 | $32.35 | $32.49 | $28.01 | 32,448 |
2016-05-09 | $32.38 | $32.39 | $32.27 | $32.34 | $27.88 | 38,531 |
2016-05-06 | $32.22 | $32.37 | $32.22 | $32.33 | $27.87 | 52,832 |
2016-05-05 | $32.30 | $32.33 | $32.26 | $32.33 | $27.87 | 15,303 |
2016-05-04 | $32.31 | $32.33 | $32.24 | $32.29 | $27.83 | 89,779 |
2016-05-03 | $32.40 | $32.45 | $32.31 | $32.39 | $27.92 | 26,776 |
2016-05-02 | $32.59 | $32.59 | $32.39 | $32.52 | $28.00 | 29,288 |
2016-04-29 | $32.43 | $32.47 | $32.36 | $32.47 | $27.96 | 22,152 |
2016-04-28 | $32.54 | $32.58 | $32.45 | $32.49 | $27.98 | 30,757 |
2016-04-27 | $32.49 | $32.59 | $32.42 | $32.59 | $28.06 | 34,466 |
2016-04-26 | $32.46 | $32.51 | $32.40 | $32.48 | $27.97 | 30,518 |
2016-04-25 | $32.52 | $32.52 | $32.37 | $32.46 | $27.95 | 27,196 |
2016-04-22 | $32.55 | $32.55 | $32.42 | $32.54 | $28.02 | 26,779 |
2016-04-21 | $32.56 | $32.63 | $32.48 | $32.52 | $28.00 | 15,794 |
2016-04-20 | $32.70 | $32.70 | $32.58 | $32.61 | $28.08 | 46,868 |
2016-04-19 | $32.62 | $32.66 | $32.54 | $32.64 | $28.11 | 48,119 |
2016-04-18 | $32.36 | $32.55 | $32.36 | $32.54 | $28.02 | 483,934 |
2016-04-15 | $32.45 | $32.53 | $32.40 | $32.48 | $27.97 | 16,974 |
2016-04-14 | $32.49 | $32.49 | $32.41 | $32.43 | $27.93 | 32,846 |
2016-04-13 | $32.40 | $32.46 | $32.35 | $32.46 | $27.95 | 132,090 |
2016-04-12 | $32.25 | $32.34 | $32.21 | $32.31 | $27.82 | 41,808 |
2016-04-11 | $32.30 | $32.31 | $32.20 | $32.22 | $27.75 | 48,422 |
2016-04-08 | $32.27 | $32.28 | $32.17 | $32.24 | $27.76 | 32,822 |
2016-04-07 | $32.18 | $32.21 | $32.06 | $32.06 | $27.61 | 123,220 |
2016-04-06 | $32.11 | $32.20 | $32.08 | $32.20 | $27.73 | 38,145 |
2016-04-05 | $32.03 | $32.14 | $31.97 | $32.11 | $27.65 | 35,783 |
2016-04-04 | $32.27 | $32.29 | $32.15 | $32.20 | $27.73 | 25,059 |
2016-04-01 | $32.16 | $32.31 | $32.13 | $32.29 | $27.75 | 202,973 |
2016-03-31 | $32.21 | $32.34 | $32.21 | $32.28 | $27.74 | 39,644 |
2016-03-30 | $32.29 | $32.34 | $32.26 | $32.27 | $27.73 | 52,229 |
2016-03-29 | $32.10 | $32.26 | $32.00 | $32.26 | $27.72 | 22,956 |
2016-03-28 | $32.09 | $32.09 | $31.97 | $32.07 | $27.56 | 45,548 |
2016-03-24 | $32.00 | $32.02 | $31.93 | $32.02 | $27.52 | 28,991 |
2016-03-23 | $32.03 | $32.11 | $32.00 | $32.04 | $27.53 | 15,079 |
2016-03-22 | $32.04 | $32.15 | $32.03 | $32.04 | $27.53 | 88,751 |
2016-03-21 | $32.11 | $32.16 | $32.09 | $32.13 | $27.61 | 27,626 |
2016-03-18 | $32.11 | $32.16 | $32.10 | $32.13 | $27.61 | 13,004 |
2016-03-17 | $31.93 | $32.12 | $31.93 | $32.07 | $27.56 | 52,017 |
2016-03-16 | $31.72 | $31.95 | $31.72 | $31.94 | $27.45 | 19,491 |
2016-03-15 | $31.74 | $31.90 | $31.72 | $31.76 | $27.29 | 20,013 |
2016-03-14 | $31.77 | $31.90 | $31.77 | $31.88 | $27.40 | 205,457 |
2016-03-11 | $31.73 | $31.88 | $31.73 | $31.87 | $27.39 | 25,494 |
2016-03-10 | $31.74 | $31.80 | $31.52 | $31.66 | $27.21 | 65,668 |
2016-03-09 | $31.71 | $31.73 | $31.64 | $31.68 | $27.23 | 42,701 |
2016-03-08 | $31.67 | $31.75 | $31.66 | $31.66 | $27.21 | 21,429 |
2016-03-07 | $31.64 | $31.75 | $31.60 | $31.70 | $27.24 | 44,068 |
2016-03-04 | $31.73 | $31.74 | $31.66 | $31.71 | $27.25 | 41,781 |
2016-03-03 | $31.53 | $31.69 | $31.51 | $31.63 | $27.18 | 86,111 |
2016-03-02 | $31.43 | $31.53 | $31.43 | $31.53 | $27.10 | 38,115 |
2016-03-01 | $31.45 | $31.57 | $31.42 | $31.57 | $27.10 | 31,849 |
2016-02-29 | $31.40 | $31.43 | $31.32 | $31.36 | $26.92 | 20,460 |
2016-02-26 | $31.46 | $31.49 | $31.34 | $31.37 | $26.93 | 116,991 |
2016-02-25 | $31.56 | $31.56 | $31.30 | $31.44 | $26.99 | 48,931 |
2016-02-24 | $31.14 | $31.30 | $31.14 | $31.29 | $26.86 | 25,291 |
2016-02-23 | $31.30 | $31.31 | $31.23 | $31.27 | $26.84 | 32,433 |
2016-02-22 | $31.29 | $31.41 | $31.29 | $31.41 | $26.96 | 67,183 |
2016-02-19 | $31.26 | $31.27 | $31.19 | $31.22 | $26.80 | 52,152 |
2016-02-18 | $31.24 | $31.30 | $31.19 | $31.23 | $26.81 | 94,835 |
2016-02-17 | $31.17 | $31.26 | $31.09 | $31.18 | $26.77 | 115,830 |
2016-02-16 | $31.09 | $31.09 | $30.95 | $31.00 | $26.61 | 46,072 |
2016-02-12 | $30.91 | $30.95 | $30.78 | $30.95 | $26.57 | 43,234 |
2016-02-11 | $30.77 | $30.91 | $30.77 | $30.87 | $26.50 | 31,998 |
2016-02-10 | $30.97 | $31.04 | $30.89 | $30.96 | $26.58 | 114,496 |
2016-02-09 | $30.84 | $30.98 | $30.83 | $30.92 | $26.54 | 32,192 |
2016-02-08 | $30.86 | $30.97 | $30.85 | $30.97 | $26.59 | 61,669 |
2016-02-05 | $31.10 | $31.10 | $30.97 | $31.01 | $26.62 | 23,558 |
2016-02-04 | $31.13 | $31.22 | $31.10 | $31.14 | $26.73 | 48,807 |
2016-02-03 | $31.14 | $31.18 | $31.03 | $31.11 | $26.71 | 35,041 |
2016-02-02 | $31.17 | $31.17 | $31.04 | $31.05 | $26.65 | 40,987 |
2016-02-01 | $31.24 | $31.28 | $31.16 | $31.24 | $26.79 | 98,929 |
2016-01-29 | $31.18 | $31.31 | $31.15 | $31.30 | $26.84 | 150,475 |
2016-01-28 | $30.99 | $31.08 | $30.95 | $31.02 | $26.60 | 25,709 |
2016-01-27 | $30.99 | $31.11 | $30.94 | $30.97 | $26.56 | 37,659 |
2016-01-26 | $31.02 | $31.06 | $30.93 | $31.06 | $26.63 | 19,371 |
2016-01-25 | $30.94 | $30.98 | $30.84 | $30.89 | $26.49 | 38,229 |
2016-01-22 | $30.96 | $31.02 | $30.87 | $30.95 | $26.54 | 72,908 |
2016-01-21 | $30.74 | $30.87 | $30.66 | $30.79 | $26.40 | 106,807 |
2016-01-20 | $30.66 | $30.85 | $30.55 | $30.75 | $26.37 | 88,320 |
2016-01-19 | $31.00 | $31.00 | $30.77 | $30.90 | $26.50 | 486,278 |
2016-01-15 | $30.80 | $30.96 | $30.75 | $30.85 | $26.45 | 203,973 |
2016-01-14 | $31.07 | $31.16 | $30.97 | $31.10 | $26.67 | 210,707 |
2016-01-13 | $31.26 | $31.27 | $31.00 | $31.02 | $26.60 | 79,333 |
2016-01-12 | $31.12 | $31.20 | $31.09 | $31.16 | $26.72 | 152,092 |
2016-01-11 | $31.20 | $31.20 | $31.02 | $31.06 | $26.63 | 203,426 |
2016-01-08 | $31.23 | $31.29 | $31.11 | $31.13 | $26.69 | 41,146 |
2016-01-07 | $31.12 | $31.29 | $31.12 | $31.20 | $26.75 | 76,898 |
2016-01-06 | $31.26 | $31.45 | $31.26 | $31.44 | $26.96 | 76,165 |
2016-01-05 | $31.52 | $31.52 | $31.40 | $31.50 | $27.01 | 70,246 |
2016-01-04 | $31.35 | $31.55 | $31.35 | $31.47 | $26.99 | 147,993 |
2015-12-31 | $31.56 | $31.71 | $31.56 | $31.64 | $27.13 | 71,625 |
2015-12-30 | $31.72 | $31.75 | $31.65 | $31.71 | $27.19 | 92,303 |
2015-12-29 | $31.80 | $31.81 | $31.65 | $31.79 | $27.26 | 86,778 |
2015-12-28 | $31.70 | $31.76 | $31.65 | $31.71 | $27.19 | 88,668 |
2015-12-24 | $31.79 | $31.91 | $31.79 | $31.85 | $27.22 | 37,272 |
2015-12-23 | $31.77 | $31.86 | $31.76 | $31.86 | $27.23 | 77,437 |
2015-12-22 | $31.70 | $31.75 | $31.65 | $31.75 | $27.13 | 165,971 |
2015-12-21 | $31.85 | $31.85 | $31.61 | $31.66 | $27.06 | 88,902 |
2015-12-18 | $31.61 | $31.74 | $31.61 | $31.68 | $27.07 | 93,257 |
2015-12-17 | $31.90 | $31.90 | $31.70 | $31.72 | $27.11 | 88,552 |
2015-12-16 | $31.69 | $31.88 | $31.67 | $31.83 | $27.20 | 125,773 |
2015-12-15 | $31.73 | $31.73 | $31.61 | $31.65 | $27.05 | 250,321 |
2015-12-14 | $31.73 | $31.82 | $31.53 | $31.61 | $27.01 | 213,496 |
2015-12-11 | $31.71 | $31.79 | $31.66 | $31.67 | $27.07 | 118,147 |
2015-12-10 | $31.83 | $31.91 | $31.82 | $31.82 | $27.19 | 246,416 |
2015-12-09 | $31.81 | $31.93 | $31.80 | $31.86 | $27.23 | 196,004 |
2015-12-08 | $31.87 | $31.93 | $31.83 | $31.85 | $27.22 | 145,603 |
2015-12-07 | $31.97 | $32.03 | $31.94 | $31.98 | $27.33 | 87,511 |
2015-12-04 | $31.93 | $32.07 | $31.83 | $32.04 | $27.38 | 103,261 |
2015-12-03 | $32.14 | $32.14 | $31.76 | $31.85 | $27.22 | 116,908 |
2015-12-02 | $32.22 | $32.22 | $32.11 | $32.11 | $27.44 | 71,358 |
2015-12-01 | $32.09 | $32.27 | $32.09 | $32.26 | $27.54 | 195,565 |
2015-11-30 | $32.14 | $32.14 | $32.03 | $32.07 | $27.38 | 248,977 |
2015-11-27 | $32.11 | $32.12 | $32.08 | $32.08 | $27.39 | 18,590 |
2015-11-25 | $32.12 | $32.12 | $32.06 | $32.10 | $27.40 | 33,684 |
2015-11-24 | $32.04 | $32.10 | $32.01 | $32.07 | $27.38 | 75,534 |
2015-11-23 | $32.01 | $32.09 | $32.01 | $32.03 | $27.35 | 24,911 |
2015-11-20 | $32.03 | $32.15 | $32.03 | $32.05 | $27.36 | 40,938 |
2015-11-19 | $32.09 | $32.11 | $32.05 | $32.07 | $27.38 | 104,989 |
2015-11-18 | $31.88 | $32.04 | $31.88 | $32.04 | $27.35 | 131,478 |
2015-11-17 | $31.84 | $31.96 | $31.84 | $31.91 | $27.24 | 46,562 |
2015-11-16 | $31.69 | $31.90 | $31.69 | $31.87 | $27.21 | 45,247 |
2015-11-13 | $31.73 | $31.88 | $31.73 | $31.77 | $27.12 | 104,474 |
2015-11-12 | $31.80 | $31.91 | $31.80 | $31.85 | $27.19 | 105,529 |
2015-11-11 | $32.00 | $32.00 | $31.89 | $31.90 | $27.23 | 58,129 |
2015-11-10 | $31.88 | $31.95 | $31.84 | $31.91 | $27.24 | 60,533 |
2015-11-09 | $31.98 | $31.98 | $31.82 | $31.89 | $27.23 | 55,169 |
2015-11-06 | $32.08 | $32.08 | $31.92 | $32.01 | $27.33 | 118,965 |
2015-11-05 | $32.11 | $32.20 | $32.09 | $32.11 | $27.41 | 83,286 |
2015-11-04 | $32.28 | $32.28 | $32.14 | $32.18 | $27.47 | 28,649 |
2015-11-03 | $32.22 | $32.26 | $32.14 | $32.20 | $27.49 | 41,528 |
2015-11-02 | $32.23 | $32.30 | $32.20 | $32.30 | $27.55 | 28,705 |
2015-10-30 | $32.23 | $32.25 | $32.15 | $32.22 | $27.48 | 61,370 |
2015-10-29 | $32.23 | $32.23 | $32.14 | $32.14 | $27.41 | 23,451 |
2015-10-28 | $32.24 | $32.41 | $32.24 | $32.33 | $27.57 | 22,648 |
2015-10-27 | $32.32 | $32.32 | $32.25 | $32.30 | $27.55 | 42,609 |
2015-10-26 | $32.36 | $32.39 | $32.27 | $32.29 | $27.54 | 29,519 |
2015-10-23 | $32.39 | $32.39 | $32.24 | $32.31 | $27.56 | 29,801 |
2015-10-22 | $32.20 | $32.32 | $32.19 | $32.30 | $27.55 | 141,939 |
2015-10-21 | $32.17 | $32.20 | $32.07 | $32.11 | $27.38 | 165,588 |
2015-10-20 | $32.11 | $32.13 | $32.07 | $32.07 | $27.35 | 27,570 |
2015-10-19 | $32.14 | $32.20 | $32.09 | $32.18 | $27.45 | 41,411 |
2015-10-16 | $32.20 | $32.21 | $32.11 | $32.18 | $27.44 | 153,233 |
2015-10-15 | $32.09 | $32.19 | $31.99 | $32.19 | $27.46 | 20,514 |
2015-10-14 | $32.01 | $32.10 | $31.98 | $32.01 | $27.30 | 46,369 |
2015-10-13 | $32.05 | $32.09 | $31.96 | $31.97 | $27.27 | 28,724 |
2015-10-12 | $31.95 | $32.15 | $31.95 | $32.13 | $27.40 | 27,986 |
2015-10-09 | $32.05 | $32.11 | $31.97 | $32.04 | $27.33 | 14,471 |
2015-10-08 | $31.88 | $32.05 | $31.88 | $32.04 | $27.33 | 37,352 |
2015-10-07 | $31.98 | $31.99 | $31.86 | $31.98 | $27.28 | 42,245 |
2015-10-06 | $31.78 | $31.99 | $31.78 | $31.81 | $27.13 | 34,199 |
2015-10-05 | $31.82 | $31.87 | $31.68 | $31.78 | $27.11 | 28,447 |
2015-10-02 | $31.46 | $31.70 | $31.46 | $31.65 | $27.00 | 13,536 |
2015-10-01 | $31.50 | $31.56 | $31.44 | $31.50 | $26.82 | 112,269 |
2015-09-30 | $31.53 | $31.53 | $31.37 | $31.46 | $26.78 | 32,930 |
2015-09-29 | $31.30 | $31.39 | $31.25 | $31.32 | $26.67 | 17,846 |
2015-09-28 | $31.47 | $31.48 | $31.32 | $31.34 | $26.68 | 55,042 |
2015-09-25 | $31.59 | $31.60 | $31.40 | $31.45 | $26.78 | 41,278 |
2015-09-24 | $31.43 | $31.54 | $31.41 | $31.53 | $26.84 | 39,307 |
2015-09-23 | $31.59 | $31.63 | $31.46 | $31.54 | $26.85 | 33,860 |
2015-09-22 | $31.58 | $31.61 | $31.48 | $31.52 | $26.84 | 20,029 |
2015-09-21 | $31.77 | $31.77 | $31.64 | $31.73 | $27.01 | 23,387 |
2015-09-18 | $31.77 | $31.86 | $31.72 | $31.83 | $27.10 | 23,541 |
2015-09-17 | $31.73 | $31.98 | $31.73 | $31.95 | $27.20 | 28,945 |
2015-09-16 | $31.74 | $31.78 | $31.68 | $31.75 | $27.03 | 21,990 |
2015-09-15 | $31.65 | $31.70 | $31.58 | $31.68 | $26.97 | 112,235 |
2015-09-14 | $31.78 | $31.78 | $31.60 | $31.70 | $26.99 | 26,228 |
2015-09-11 | $31.62 | $31.72 | $31.62 | $31.66 | $26.95 | 7,509 |
2015-09-10 | $31.55 | $31.69 | $31.55 | $31.69 | $26.98 | 49,592 |
2015-09-09 | $31.72 | $31.79 | $31.60 | $31.61 | $26.91 | 20,862 |
2015-09-08 | $31.70 | $31.70 | $31.59 | $31.64 | $26.94 | 17,955 |
2015-09-04 | $31.53 | $31.53 | $31.47 | $31.51 | $26.83 | 13,178 |
2015-09-03 | $31.74 | $31.76 | $31.59 | $31.61 | $26.91 | 140,765 |
iShares Core Conservative Allocation ETF (AOK) News Headlines
Recent iShares Core Conservative Allocation ETF (AOK) News
Similar Companies to iShares Core Conservative Allocation ETF (AOK) 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 | -- | -- | -- |