iShares Core Moderate Allocation ETF (AOM) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.01 ($0.18) 0.42%
iShares Core Moderate Allocation ETF - Daily Information
Click for more stock information on iShares Core Moderate Allocation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.24 |
Previous Close | $43.01 |
High | $43.39 |
Low | $42.98 |
Adjusted Open | $43.24 |
Previous Adjusted Close | $43.01 |
Adjusted High | $43.39 |
Adjusted Low | $42.98 |
About iShares Core Moderate Allocation ETF (AOM)
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 Moderate 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 “moderate” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to provide significant exposure to fixed income, while also providing increased opportunity for capital growth through equities. SPDJI’s estimation of a moderate target risk allocation may differ from your own.The Fund is designed for investors seeking current income, some capital preservation and an opportunity for moderate to low capital appreciation. As of July 31, 2019, the Underlying Index included a fixed allocation of 40% of its assets in Underlying Funds that invest primarily in equity securities and 60% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 38.97% of its assets in Underlying Funds that invest primarily in equity securities, 60.91% 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 Moderate Allocation ETF (AOM)
Historical Stock Data for iShares Core Moderate Allocation ETF (AOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $43.24 | $43.39 | $42.98 | $43.01 | $43.01 | 109,169 |
2025-04-22 | $42.64 | $42.92 | $42.62 | $42.83 | $42.83 | 181,885 |
2025-04-21 | $42.70 | $42.83 | $42.25 | $42.45 | $42.45 | 423,479 |
2025-04-17 | $42.86 | $42.91 | $42.73 | $42.88 | $42.88 | 88,041 |
2025-04-16 | $42.86 | $42.92 | $42.60 | $42.67 | $42.67 | 138,743 |
2025-04-15 | $42.85 | $43.03 | $42.78 | $42.78 | $42.78 | 123,027 |
2025-04-14 | $42.80 | $42.96 | $42.64 | $42.79 | $42.79 | 282,321 |
2025-04-11 | $42.13 | $42.59 | $41.97 | $42.50 | $42.50 | 185,633 |
2025-04-10 | $42.39 | $42.53 | $41.86 | $42.18 | $42.18 | 168,152 |
2025-04-09 | $41.44 | $43.06 | $41.20 | $43.06 | $43.06 | 284,455 |
2025-04-08 | $42.34 | $42.37 | $41.37 | $41.55 | $41.55 | 209,810 |
2025-04-07 | $41.81 | $42.51 | $41.49 | $41.77 | $41.77 | 520,392 |
2025-04-04 | $42.95 | $42.95 | $42.28 | $42.33 | $42.33 | 245,251 |
2025-04-03 | $43.43 | $43.56 | $43.24 | $43.24 | $43.24 | 169,054 |
2025-04-02 | $43.73 | $43.90 | $43.68 | $43.90 | $43.90 | 57,559 |
2025-04-01 | $43.77 | $44.05 | $43.77 | $43.95 | $43.70 | 70,655 |
2025-03-31 | $43.74 | $43.89 | $43.44 | $43.88 | $43.63 | 91,375 |
2025-03-28 | $44.06 | $44.06 | $43.77 | $43.82 | $43.57 | 141,121 |
2025-03-27 | $43.97 | $44.04 | $43.89 | $43.97 | $43.97 | 50,419 |
2025-03-26 | $44.27 | $44.27 | $43.96 | $44.03 | $44.03 | 63,730 |
2025-03-25 | $44.21 | $44.28 | $44.20 | $44.22 | $44.22 | 73,142 |
2025-03-24 | $44.11 | $44.21 | $44.10 | $44.19 | $44.19 | 278,501 |
2025-03-21 | $44.08 | $44.13 | $43.96 | $44.13 | $44.13 | 73,564 |
2025-03-20 | $44.10 | $44.24 | $44.05 | $44.14 | $44.14 | 157,698 |
2025-03-19 | $43.99 | $44.29 | $43.95 | $44.18 | $44.18 | 417,449 |
2025-03-18 | $44.02 | $44.02 | $43.85 | $43.91 | $43.91 | 104,741 |
2025-03-17 | $43.88 | $44.12 | $43.88 | $44.09 | $44.09 | 122,269 |
2025-03-14 | $43.63 | $43.89 | $43.63 | $43.85 | $43.85 | 82,815 |
2025-03-13 | $43.59 | $43.77 | $43.49 | $43.57 | $43.57 | 95,393 |
2025-03-12 | $43.70 | $43.78 | $43.60 | $43.70 | $43.70 | 134,480 |
2025-03-11 | $43.92 | $43.92 | $43.56 | $43.58 | $43.58 | 153,044 |
2025-03-10 | $44.01 | $44.04 | $43.68 | $43.72 | $43.72 | 77,174 |
2025-03-07 | $44.08 | $44.24 | $43.99 | $44.21 | $44.21 | 83,124 |
2025-03-06 | $44.23 | $44.23 | $44.02 | $44.03 | $44.03 | 107,361 |
2025-03-05 | $44.19 | $44.41 | $44.14 | $44.38 | $44.38 | 73,323 |
2025-03-04 | $44.30 | $44.39 | $44.05 | $44.14 | $44.14 | 106,463 |
2025-03-03 | $44.46 | $44.59 | $44.24 | $44.30 | $44.30 | 142,793 |
2025-02-28 | $44.36 | $44.49 | $44.20 | $44.47 | $44.47 | 76,001 |
2025-02-27 | $44.53 | $44.56 | $44.20 | $44.26 | $44.26 | 231,703 |
2025-02-26 | $44.52 | $44.65 | $44.49 | $44.53 | $44.53 | 63,903 |
2025-02-25 | $44.53 | $44.53 | $44.32 | $44.46 | $44.46 | 105,820 |
2025-02-24 | $44.39 | $44.47 | $44.28 | $44.28 | $44.28 | 215,884 |
2025-02-21 | $44.59 | $44.62 | $44.37 | $44.47 | $44.47 | 114,020 |
2025-02-20 | $44.59 | $44.71 | $44.46 | $44.71 | $44.71 | 43,461 |
2025-02-19 | $44.49 | $44.57 | $44.43 | $44.57 | $44.57 | 91,219 |
2025-02-18 | $44.53 | $44.66 | $44.49 | $44.58 | $44.58 | 120,076 |
2025-02-14 | $44.66 | $44.71 | $44.56 | $44.71 | $44.71 | 50,864 |
2025-02-13 | $44.23 | $44.50 | $44.23 | $44.50 | $44.50 | 77,644 |
2025-02-12 | $44.00 | $44.18 | $43.98 | $44.13 | $44.13 | 51,428 |
2025-02-11 | $44.24 | $44.31 | $44.18 | $44.31 | $44.31 | 105,037 |
2025-02-10 | $44.31 | $44.37 | $44.27 | $44.31 | $44.31 | 118,843 |
2025-02-07 | $44.37 | $44.40 | $44.17 | $44.19 | $44.19 | 154,060 |
2025-02-06 | $44.42 | $44.43 | $44.32 | $44.41 | $44.41 | 62,533 |
2025-02-05 | $44.32 | $44.38 | $44.21 | $44.29 | $44.29 | 67,830 |
2025-02-04 | $43.96 | $44.17 | $43.96 | $44.17 | $44.17 | 89,144 |
2025-02-03 | $43.96 | $44.05 | $43.77 | $43.95 | $43.95 | 123,933 |
2025-01-31 | $44.21 | $44.36 | $44.02 | $44.08 | $44.08 | 242,711 |
2025-01-30 | $44.15 | $44.32 | $44.15 | $44.23 | $44.23 | 228,794 |
2025-01-29 | $44.11 | $44.14 | $43.93 | $44.04 | $44.04 | 172,582 |
2025-01-28 | $43.90 | $44.12 | $43.90 | $44.09 | $44.09 | 70,783 |
2025-01-27 | $43.99 | $44.03 | $43.90 | $43.93 | $43.93 | 577,218 |
2025-01-24 | $44.02 | $44.15 | $44.02 | $44.06 | $44.06 | 227,871 |
2025-01-23 | $43.97 | $44.10 | $43.90 | $44.10 | $44.10 | 294,390 |
2025-01-22 | $44.00 | $44.07 | $43.96 | $43.97 | $43.97 | 113,801 |
2025-01-21 | $43.84 | $43.98 | $43.83 | $43.98 | $43.98 | 419,282 |
2025-01-17 | $43.63 | $43.75 | $43.63 | $43.71 | $43.71 | 197,334 |
2025-01-16 | $43.45 | $43.61 | $43.43 | $43.55 | $43.55 | 430,350 |
2025-01-15 | $43.44 | $43.62 | $43.37 | $43.50 | $43.50 | 83,788 |
2025-01-14 | $43.04 | $43.16 | $42.89 | $43.02 | $43.02 | 112,503 |
2025-01-13 | $42.93 | $42.94 | $42.78 | $42.93 | $42.93 | 295,916 |
2025-01-10 | $43.19 | $43.19 | $42.94 | $42.94 | $42.94 | 369,111 |
2025-01-08 | $43.29 | $43.42 | $43.24 | $43.42 | $43.42 | 158,403 |
2025-01-07 | $43.60 | $43.68 | $43.32 | $43.36 | $43.36 | 162,917 |
2025-01-06 | $43.45 | $43.74 | $43.45 | $43.60 | $43.60 | 352,910 |
2025-01-03 | $43.45 | $43.55 | $43.44 | $43.54 | $43.54 | 157,139 |
2025-01-02 | $43.50 | $43.56 | $43.26 | $43.39 | $43.39 | 215,126 |
2024-12-31 | $43.57 | $43.58 | $43.36 | $43.44 | $43.44 | 238,663 |
2024-12-30 | $43.54 | $43.56 | $43.36 | $43.44 | $43.44 | 254,414 |
2024-12-27 | $43.65 | $43.79 | $43.47 | $43.59 | $43.59 | 491,410 |
2024-12-26 | $43.64 | $43.77 | $43.57 | $43.77 | $43.77 | 259,389 |
2024-12-24 | $43.55 | $43.83 | $43.49 | $43.75 | $43.75 | 260,730 |
2024-12-23 | $43.38 | $43.55 | $43.27 | $43.50 | $43.50 | 439,048 |
2024-12-20 | $43.27 | $43.68 | $43.27 | $43.53 | $43.53 | 274,863 |
2024-12-19 | $43.77 | $44.04 | $43.76 | $43.85 | $43.33 | 348,920 |
2024-12-18 | $44.50 | $44.63 | $43.88 | $43.92 | $43.92 | 277,581 |
2024-12-17 | $44.67 | $44.67 | $44.53 | $44.55 | $44.55 | 234,685 |
2024-12-16 | $44.66 | $44.71 | $44.60 | $44.63 | $44.63 | 583,306 |
2024-12-13 | $44.60 | $44.75 | $44.57 | $44.66 | $44.66 | 145,930 |
2024-12-12 | $44.90 | $44.90 | $44.72 | $44.77 | $44.77 | 368,526 |
2024-12-11 | $45.01 | $45.02 | $44.92 | $44.92 | $44.92 | 134,741 |
2024-12-10 | $44.90 | $44.95 | $44.86 | $44.86 | $44.86 | 154,589 |
2024-12-09 | $44.97 | $45.14 | $44.97 | $45.02 | $45.02 | 202,449 |
2024-12-06 | $45.08 | $45.14 | $45.03 | $45.06 | $45.06 | 173,437 |
2024-12-05 | $45.01 | $45.06 | $44.96 | $45.03 | $45.03 | 198,342 |
2024-12-04 | $44.76 | $45.02 | $44.76 | $44.97 | $44.97 | 339,043 |
2024-12-03 | $44.85 | $44.91 | $44.80 | $44.80 | $44.80 | 105,942 |
2024-12-02 | $44.72 | $44.89 | $44.71 | $44.87 | $44.87 | 111,743 |
2024-11-29 | $44.64 | $44.85 | $44.64 | $44.76 | $44.76 | 78,763 |
2024-11-27 | $44.60 | $44.66 | $44.51 | $44.54 | $44.54 | 203,291 |
2024-11-26 | $44.52 | $44.54 | $44.41 | $44.47 | $44.47 | 114,960 |
2024-11-25 | $44.40 | $44.59 | $44.40 | $44.52 | $44.52 | 202,904 |
2024-11-22 | $44.14 | $44.32 | $44.14 | $44.32 | $44.32 | 144,169 |
2024-11-21 | $44.15 | $44.24 | $44.06 | $44.14 | $44.14 | 122,362 |
2024-11-20 | $44.08 | $44.10 | $43.97 | $44.05 | $44.05 | 119,071 |
2024-11-19 | $43.97 | $44.20 | $43.96 | $44.13 | $44.13 | 138,452 |
2024-11-18 | $43.99 | $44.11 | $43.93 | $44.06 | $44.06 | 169,719 |
2024-11-15 | $44.08 | $44.08 | $43.91 | $43.91 | $43.91 | 92,909 |
2024-11-14 | $44.28 | $44.33 | $44.07 | $44.15 | $44.15 | 154,747 |
2024-11-13 | $44.30 | $44.32 | $44.15 | $44.22 | $44.22 | 110,255 |
2024-11-12 | $44.42 | $44.44 | $44.17 | $44.25 | $44.25 | 128,542 |
2024-11-11 | $44.58 | $44.59 | $44.48 | $44.57 | $44.57 | 144,028 |
2024-11-08 | $44.55 | $44.62 | $44.49 | $44.57 | $44.57 | 106,891 |
2024-11-07 | $44.45 | $44.64 | $44.40 | $44.60 | $44.60 | 152,816 |
2024-11-06 | $44.17 | $44.27 | $43.97 | $44.20 | $44.20 | 96,353 |
2024-11-05 | $43.98 | $44.18 | $43.94 | $44.15 | $44.15 | 108,191 |
2024-11-04 | $43.97 | $44.08 | $43.87 | $43.93 | $43.93 | 143,706 |
2024-11-01 | $43.95 | $44.05 | $43.80 | $43.85 | $43.85 | 103,102 |
2024-10-31 | $44.10 | $44.10 | $43.76 | $43.84 | $43.84 | 98,791 |
2024-10-30 | $44.19 | $44.31 | $44.13 | $44.15 | $44.15 | 50,280 |
2024-10-29 | $44.12 | $44.27 | $44.07 | $44.26 | $44.26 | 75,198 |
2024-10-28 | $44.29 | $44.29 | $44.18 | $44.21 | $44.21 | 94,961 |
2024-10-25 | $44.25 | $44.37 | $44.14 | $44.17 | $44.17 | 85,355 |
2024-10-24 | $44.20 | $44.25 | $44.16 | $44.18 | $44.18 | 151,480 |
2024-10-23 | $44.20 | $44.23 | $44.00 | $44.14 | $44.14 | 83,007 |
2024-10-22 | $44.46 | $44.46 | $44.26 | $44.32 | $44.32 | 115,681 |
2024-10-21 | $44.52 | $44.56 | $44.35 | $44.37 | $44.37 | 101,485 |
2024-10-18 | $44.63 | $44.72 | $44.62 | $44.71 | $44.71 | 83,249 |
2024-10-17 | $44.70 | $44.71 | $44.52 | $44.61 | $44.61 | 143,333 |
2024-10-16 | $44.62 | $44.70 | $44.58 | $44.69 | $44.69 | 62,569 |
2024-10-15 | $44.66 | $44.72 | $44.51 | $44.57 | $44.57 | 111,304 |
2024-10-14 | $44.47 | $44.67 | $44.34 | $44.62 | $44.62 | 60,309 |
2024-10-11 | $44.46 | $44.64 | $44.40 | $44.61 | $44.61 | 69,457 |
2024-10-10 | $44.43 | $44.47 | $44.36 | $44.44 | $44.44 | 53,987 |
2024-10-09 | $44.39 | $44.51 | $44.34 | $44.51 | $44.51 | 108,557 |
2024-10-08 | $44.33 | $44.50 | $44.31 | $44.46 | $44.46 | 83,763 |
2024-10-07 | $44.49 | $44.51 | $44.33 | $44.44 | $44.44 | 138,089 |
2024-10-04 | $44.58 | $44.61 | $44.45 | $44.61 | $44.61 | 98,820 |
2024-10-03 | $44.63 | $44.75 | $44.52 | $44.58 | $44.58 | 93,043 |
2024-10-02 | $44.80 | $44.80 | $44.60 | $44.76 | $44.76 | 133,681 |
2024-10-01 | $45.09 | $45.13 | $44.93 | $45.04 | $44.78 | 52,770 |
2024-09-30 | $45.13 | $45.13 | $44.93 | $45.11 | $44.85 | 64,486 |
2024-09-27 | $45.19 | $45.25 | $45.11 | $45.14 | $44.88 | 66,514 |
2024-09-26 | $45.10 | $45.31 | $45.01 | $45.14 | $44.88 | 124,231 |
2024-09-25 | $45.03 | $45.04 | $44.88 | $44.88 | $44.62 | 99,542 |
2024-09-24 | $44.97 | $45.09 | $44.88 | $45.08 | $44.82 | 64,056 |
2024-09-23 | $44.85 | $44.95 | $44.83 | $44.89 | $44.63 | 32,544 |
2024-09-20 | $44.91 | $44.92 | $44.74 | $44.87 | $44.87 | 91,899 |
2024-09-19 | $44.94 | $44.98 | $44.83 | $44.95 | $44.95 | 61,500 |
2024-09-18 | $44.69 | $44.94 | $44.59 | $44.60 | $44.60 | 92,327 |
2024-09-17 | $44.83 | $44.99 | $44.65 | $44.74 | $44.74 | 53,756 |
2024-09-16 | $44.70 | $44.82 | $44.64 | $44.82 | $44.82 | 154,095 |
2024-09-13 | $44.56 | $44.69 | $44.56 | $44.65 | $44.65 | 95,128 |
2024-09-12 | $44.35 | $44.50 | $44.29 | $44.47 | $44.47 | 64,351 |
2024-09-11 | $44.18 | $44.37 | $44.03 | $44.35 | $44.35 | 58,597 |
2024-09-10 | $44.17 | $44.24 | $44.03 | $44.22 | $44.22 | 67,327 |
2024-09-09 | $44.01 | $44.20 | $44.00 | $44.14 | $44.14 | 62,815 |
2024-09-06 | $44.15 | $44.20 | $43.84 | $43.92 | $43.92 | 85,734 |
2024-09-05 | $44.25 | $44.29 | $44.08 | $44.18 | $44.18 | 99,458 |
2024-09-04 | $43.99 | $44.24 | $43.99 | $44.15 | $44.15 | 48,058 |
2024-09-03 | $44.29 | $44.33 | $44.02 | $44.05 | $44.05 | 85,018 |
2024-08-30 | $44.35 | $44.44 | $44.20 | $44.37 | $44.37 | 46,729 |
2024-08-29 | $44.29 | $44.43 | $44.27 | $44.27 | $44.27 | 66,147 |
2024-08-28 | $44.37 | $44.41 | $44.18 | $44.27 | $44.27 | 114,420 |
2024-08-27 | $44.31 | $44.45 | $44.18 | $44.45 | $44.45 | 57,718 |
2024-08-26 | $44.52 | $44.52 | $44.33 | $44.34 | $44.34 | 86,848 |
2024-08-23 | $44.25 | $44.47 | $44.23 | $44.47 | $44.47 | 89,981 |
2024-08-22 | $44.37 | $44.37 | $44.02 | $44.07 | $44.07 | 123,844 |
2024-08-21 | $44.28 | $44.43 | $44.19 | $44.34 | $44.34 | 61,265 |
2024-08-20 | $44.17 | $44.25 | $44.12 | $44.15 | $44.15 | 102,531 |
2024-08-19 | $43.96 | $44.22 | $43.96 | $44.16 | $44.16 | 70,320 |
2024-08-16 | $43.76 | $44.00 | $43.76 | $43.93 | $43.93 | 76,266 |
2024-08-15 | $43.71 | $43.87 | $43.64 | $43.81 | $43.81 | 238,354 |
2024-08-14 | $43.55 | $43.69 | $43.55 | $43.64 | $43.64 | 134,910 |
2024-08-13 | $43.38 | $43.58 | $43.36 | $43.55 | $43.55 | 123,930 |
2024-08-12 | $43.12 | $43.25 | $43.09 | $43.19 | $43.19 | 61,378 |
2024-08-09 | $43.11 | $43.19 | $43.05 | $43.18 | $43.18 | 50,653 |
2024-08-08 | $42.72 | $43.04 | $42.72 | $43.04 | $43.04 | 95,828 |
2024-08-07 | $43.09 | $43.09 | $42.66 | $42.66 | $42.66 | 137,709 |
2024-08-06 | $42.68 | $43.01 | $42.68 | $42.77 | $42.77 | 217,930 |
2024-08-05 | $42.97 | $42.97 | $42.66 | $42.83 | $42.83 | 116,906 |
2024-08-02 | $43.26 | $43.31 | $43.10 | $43.31 | $43.31 | 114,573 |
2024-08-01 | $43.54 | $43.72 | $43.25 | $43.36 | $43.36 | 64,033 |
2024-07-31 | $43.47 | $43.62 | $43.41 | $43.59 | $43.59 | 130,472 |
2024-07-30 | $43.28 | $43.30 | $43.12 | $43.22 | $43.22 | 101,579 |
2024-07-29 | $43.28 | $43.28 | $43.14 | $43.23 | $43.23 | 146,560 |
2024-07-26 | $43.09 | $43.26 | $43.09 | $43.21 | $43.21 | 84,852 |
2024-07-25 | $42.98 | $43.14 | $42.87 | $42.91 | $42.91 | 61,818 |
2024-07-24 | $43.30 | $43.30 | $42.90 | $42.93 | $42.93 | 86,746 |
2024-07-23 | $43.36 | $43.41 | $43.32 | $43.34 | $43.34 | 95,587 |
2024-07-22 | $43.39 | $43.39 | $43.25 | $43.36 | $43.36 | 69,239 |
2024-07-19 | $43.39 | $43.39 | $43.16 | $43.21 | $43.21 | 164,239 |
2024-07-18 | $43.58 | $43.69 | $43.31 | $43.35 | $43.35 | 60,446 |
2024-07-17 | $43.66 | $43.68 | $43.54 | $43.58 | $43.58 | 226,115 |
2024-07-16 | $43.64 | $43.78 | $43.60 | $43.76 | $43.76 | 69,460 |
2024-07-15 | $43.67 | $43.75 | $43.54 | $43.56 | $43.56 | 83,807 |
2024-07-12 | $43.68 | $43.73 | $43.47 | $43.67 | $43.67 | 96,106 |
2024-07-11 | $43.52 | $43.61 | $43.42 | $43.46 | $43.46 | 64,972 |
2024-07-10 | $43.19 | $43.36 | $43.19 | $43.35 | $43.35 | 197,278 |
2024-07-09 | $43.14 | $43.19 | $43.08 | $43.17 | $43.17 | 63,504 |
2024-07-08 | $43.22 | $43.25 | $43.15 | $43.19 | $43.19 | 113,208 |
2024-07-05 | $43.05 | $43.20 | $43.03 | $43.15 | $43.15 | 202,459 |
2024-07-03 | $42.77 | $42.97 | $42.77 | $42.97 | $42.97 | 48,725 |
2024-07-02 | $42.55 | $42.71 | $42.55 | $42.70 | $42.70 | 80,767 |
2024-07-01 | $42.99 | $43.03 | $42.84 | $42.91 | $42.57 | 119,172 |
2024-06-28 | $43.16 | $43.24 | $42.97 | $43.01 | $42.67 | 78,232 |
2024-06-27 | $43.06 | $43.17 | $43.06 | $43.12 | $42.78 | 54,381 |
2024-06-26 | $43.06 | $43.09 | $42.91 | $43.08 | $42.74 | 102,706 |
2024-06-25 | $43.14 | $43.20 | $43.10 | $43.19 | $42.85 | 64,445 |
2024-06-24 | $43.15 | $43.27 | $43.13 | $43.18 | $42.84 | 62,621 |
2024-06-21 | $43.09 | $43.17 | $43.08 | $43.15 | $42.81 | 50,883 |
2024-06-20 | $43.16 | $43.21 | $43.09 | $43.16 | $42.82 | 232,873 |
2024-06-18 | $43.09 | $43.27 | $43.09 | $43.25 | $42.91 | 188,658 |
2024-06-17 | $43.00 | $43.14 | $42.91 | $43.11 | $42.77 | 82,982 |
2024-06-14 | $43.04 | $43.08 | $42.96 | $43.08 | $43.08 | 72,638 |
2024-06-13 | $43.07 | $43.13 | $42.97 | $43.07 | $43.07 | 53,562 |
2024-06-12 | $43.04 | $43.20 | $42.98 | $43.03 | $43.03 | 132,245 |
2024-06-11 | $42.68 | $42.77 | $42.58 | $42.75 | $42.75 | 320,580 |
2024-06-10 | $42.58 | $42.73 | $42.58 | $42.68 | $42.68 | 221,383 |
2024-06-07 | $42.85 | $42.86 | $42.69 | $42.72 | $42.72 | 77,318 |
2024-06-06 | $42.90 | $42.97 | $42.90 | $42.96 | $42.96 | 106,438 |
2024-06-05 | $42.77 | $42.96 | $42.73 | $42.96 | $42.96 | 118,847 |
2024-06-04 | $42.64 | $42.75 | $42.61 | $42.73 | $42.73 | 291,579 |
2024-06-03 | $42.54 | $42.83 | $42.54 | $42.67 | $42.67 | 89,122 |
2024-05-31 | $42.35 | $42.53 | $42.29 | $42.52 | $42.52 | 70,182 |
2024-05-30 | $42.26 | $42.38 | $42.26 | $42.30 | $42.30 | 83,247 |
2024-05-29 | $42.24 | $42.35 | $42.17 | $42.23 | $42.23 | 62,680 |
2024-05-28 | $42.59 | $42.66 | $42.43 | $42.49 | $42.49 | 54,601 |
2024-05-24 | $42.56 | $42.63 | $42.50 | $42.63 | $42.63 | 39,653 |
2024-05-23 | $42.68 | $42.78 | $42.41 | $42.45 | $42.45 | 71,171 |
2024-05-22 | $42.73 | $42.73 | $42.59 | $42.63 | $42.63 | 61,830 |
2024-05-21 | $42.70 | $42.80 | $42.70 | $42.78 | $42.78 | 72,569 |
2024-05-20 | $42.71 | $42.80 | $42.71 | $42.74 | $42.74 | 108,669 |
2024-05-17 | $42.78 | $42.79 | $42.69 | $42.77 | $42.77 | 116,029 |
2024-05-16 | $42.82 | $42.88 | $42.76 | $42.78 | $42.78 | 131,540 |
2024-05-15 | $42.73 | $42.83 | $42.64 | $42.83 | $42.83 | 138,158 |
2024-05-14 | $42.41 | $42.52 | $42.37 | $42.52 | $42.52 | 33,602 |
2024-05-13 | $42.36 | $42.42 | $42.33 | $42.35 | $42.35 | 52,294 |
2024-05-10 | $42.41 | $42.41 | $42.27 | $42.34 | $42.34 | 144,542 |
2024-05-09 | $42.16 | $42.37 | $42.16 | $42.34 | $42.34 | 75,481 |
2024-05-08 | $42.19 | $42.23 | $42.14 | $42.17 | $42.17 | 109,094 |
2024-05-07 | $42.36 | $42.36 | $42.22 | $42.27 | $42.27 | 118,675 |
2024-05-06 | $42.15 | $42.21 | $42.10 | $42.19 | $42.19 | 297,966 |
2024-05-03 | $41.97 | $42.09 | $41.91 | $42.04 | $42.04 | 67,602 |
2024-05-02 | $41.54 | $41.76 | $41.46 | $41.72 | $41.72 | 93,372 |
2024-05-01 | $41.39 | $41.71 | $41.36 | $41.43 | $41.43 | 169,634 |
2024-04-30 | $41.59 | $41.69 | $41.39 | $41.41 | $41.41 | 74,780 |
2024-04-29 | $41.66 | $41.77 | $41.66 | $41.76 | $41.76 | 300,865 |
2024-04-26 | $41.44 | $41.64 | $41.44 | $41.62 | $41.62 | 70,186 |
2024-04-25 | $41.37 | $41.42 | $41.13 | $41.42 | $41.42 | 81,869 |
2024-04-24 | $41.44 | $41.58 | $41.42 | $41.53 | $41.53 | 72,801 |
2024-04-23 | $41.34 | $41.64 | $41.34 | $41.60 | $41.60 | 148,697 |
2024-04-22 | $41.26 | $41.41 | $41.21 | $41.35 | $41.35 | 52,334 |
2024-04-19 | $41.24 | $41.28 | $41.10 | $41.17 | $41.17 | 99,306 |
2024-04-18 | $41.32 | $41.38 | $41.18 | $41.22 | $41.22 | 207,021 |
2024-04-17 | $41.48 | $41.48 | $41.22 | $41.31 | $41.31 | 103,877 |
2024-04-16 | $41.25 | $41.34 | $41.18 | $41.27 | $41.27 | 97,555 |
2024-04-15 | $41.75 | $41.78 | $41.36 | $41.44 | $41.44 | 320,996 |
2024-04-12 | $41.84 | $41.90 | $41.69 | $41.73 | $41.73 | 59,591 |
2024-04-11 | $41.90 | $42.03 | $41.75 | $41.97 | $41.97 | 128,240 |
2024-04-10 | $41.91 | $42.00 | $41.79 | $41.87 | $41.87 | 80,963 |
2024-04-09 | $42.31 | $42.37 | $42.19 | $42.34 | $42.34 | 88,244 |
2024-04-08 | $42.23 | $42.28 | $42.19 | $42.25 | $42.25 | 107,529 |
2024-04-05 | $42.05 | $42.29 | $42.05 | $42.21 | $42.21 | 103,832 |
2024-04-04 | $42.44 | $42.49 | $42.15 | $42.15 | $42.15 | 84,234 |
2024-04-03 | $42.15 | $42.32 | $42.13 | $42.27 | $42.27 | 85,781 |
2024-04-02 | $42.31 | $42.31 | $42.12 | $42.25 | $42.25 | 141,944 |
2024-04-01 | $42.61 | $42.73 | $42.53 | $42.58 | $42.36 | 89,048 |
2024-03-28 | $42.72 | $42.83 | $42.72 | $42.78 | $42.56 | 139,462 |
2024-03-27 | $42.74 | $42.79 | $42.63 | $42.78 | $42.56 | 46,177 |
2024-03-26 | $42.65 | $42.65 | $42.55 | $42.56 | $42.34 | 123,030 |
2024-03-25 | $42.65 | $42.65 | $42.55 | $42.57 | $42.57 | 113,074 |
2024-03-22 | $42.78 | $42.78 | $42.62 | $42.66 | $42.66 | 161,648 |
2024-03-21 | $42.62 | $42.71 | $42.62 | $42.62 | $42.62 | 79,740 |
2024-03-20 | $42.40 | $42.60 | $42.33 | $42.56 | $42.56 | 94,774 |
2024-03-19 | $42.28 | $42.37 | $42.18 | $42.35 | $42.35 | 65,414 |
2024-03-18 | $42.31 | $42.31 | $42.19 | $42.21 | $42.21 | 94,218 |
2024-03-15 | $42.19 | $42.30 | $42.13 | $42.17 | $42.17 | 63,883 |
2024-03-14 | $42.48 | $42.48 | $42.18 | $42.25 | $42.25 | 169,396 |
2024-03-13 | $42.54 | $42.54 | $42.43 | $42.48 | $42.48 | 61,194 |
2024-03-12 | $42.46 | $42.53 | $42.34 | $42.52 | $42.52 | 139,741 |
2024-03-11 | $42.49 | $42.49 | $42.34 | $42.43 | $42.43 | 80,604 |
2024-03-08 | $42.63 | $42.69 | $42.46 | $42.49 | $42.49 | 55,446 |
2024-03-07 | $42.43 | $42.56 | $42.43 | $42.54 | $42.54 | 133,449 |
2024-03-06 | $42.20 | $42.40 | $42.20 | $42.29 | $42.29 | 90,412 |
2024-03-05 | $42.10 | $42.25 | $42.06 | $42.13 | $42.13 | 62,280 |
2024-03-04 | $42.21 | $42.21 | $42.13 | $42.15 | $42.15 | 65,413 |
2024-03-01 | $41.89 | $42.23 | $41.89 | $42.21 | $42.21 | 102,248 |
2024-02-29 | $41.92 | $42.04 | $41.89 | $41.98 | $41.98 | 70,304 |
2024-02-28 | $41.75 | $41.86 | $41.75 | $41.85 | $41.85 | 49,650 |
2024-02-27 | $41.91 | $41.92 | $41.83 | $41.86 | $41.86 | 105,439 |
2024-02-26 | $42.01 | $42.01 | $41.84 | $41.89 | $41.89 | 174,261 |
2024-02-23 | $41.90 | $42.01 | $41.89 | $41.96 | $41.96 | 91,681 |
2024-02-22 | $41.64 | $41.89 | $41.64 | $41.87 | $41.87 | 97,778 |
2024-02-21 | $41.56 | $41.60 | $41.45 | $41.57 | $41.57 | 61,738 |
2024-02-20 | $41.68 | $41.68 | $41.56 | $41.59 | $41.59 | 77,709 |
2024-02-16 | $41.60 | $41.74 | $41.58 | $41.63 | $41.63 | 194,395 |
2024-02-15 | $41.65 | $41.75 | $41.62 | $41.73 | $41.73 | 115,854 |
2024-02-14 | $41.32 | $41.56 | $41.32 | $41.53 | $41.53 | 70,880 |
2024-02-13 | $41.29 | $41.38 | $41.14 | $41.22 | $41.22 | 95,922 |
2024-02-12 | $41.73 | $41.82 | $41.69 | $41.72 | $41.72 | 58,833 |
2024-02-09 | $41.54 | $41.68 | $41.54 | $41.67 | $41.67 | 73,309 |
2024-02-08 | $41.64 | $41.67 | $41.55 | $41.55 | $41.55 | 131,898 |
2024-02-07 | $41.67 | $41.70 | $41.62 | $41.64 | $41.64 | 113,790 |
2024-02-06 | $41.52 | $41.62 | $41.47 | $41.62 | $41.62 | 83,467 |
2024-02-05 | $41.41 | $41.47 | $41.32 | $41.42 | $41.42 | 104,033 |
2024-02-02 | $41.63 | $41.69 | $41.52 | $41.67 | $41.67 | 161,519 |
2024-02-01 | $41.55 | $41.80 | $41.46 | $41.79 | $41.79 | 51,296 |
2024-01-31 | $41.71 | $41.71 | $41.43 | $41.53 | $41.53 | 111,775 |
2024-01-30 | $41.61 | $41.61 | $41.48 | $41.58 | $41.58 | 123,369 |
2024-01-29 | $41.42 | $41.60 | $41.40 | $41.59 | $41.59 | 186,204 |
2024-01-26 | $41.39 | $41.45 | $41.34 | $41.37 | $41.37 | 151,869 |
2024-01-25 | $41.39 | $41.39 | $41.27 | $41.38 | $41.38 | 219,121 |
2024-01-24 | $41.36 | $41.44 | $41.19 | $41.20 | $41.20 | 171,300 |
2024-01-23 | $41.15 | $41.23 | $41.11 | $41.20 | $41.20 | 96,219 |
2024-01-22 | $41.24 | $41.31 | $41.15 | $41.22 | $41.22 | 233,952 |
2024-01-19 | $41.03 | $41.16 | $40.90 | $41.14 | $41.14 | 242,199 |
2024-01-18 | $40.90 | $40.98 | $40.84 | $40.98 | $40.98 | 405,754 |
2024-01-17 | $40.85 | $40.88 | $40.75 | $40.86 | $40.86 | 210,302 |
2024-01-16 | $41.25 | $41.25 | $41.00 | $41.04 | $41.04 | 365,882 |
2024-01-12 | $41.35 | $41.65 | $41.34 | $41.40 | $41.40 | 477,992 |
2024-01-11 | $41.23 | $41.33 | $41.06 | $41.31 | $41.31 | 652,743 |
2024-01-10 | $41.16 | $41.25 | $41.10 | $41.20 | $41.20 | 296,573 |
2024-01-09 | $41.14 | $41.22 | $41.09 | $41.16 | $41.16 | 205,951 |
2024-01-08 | $40.98 | $41.25 | $40.97 | $41.23 | $41.23 | 323,758 |
2024-01-05 | $40.98 | $41.18 | $40.92 | $40.98 | $40.98 | 180,332 |
2024-01-04 | $40.95 | $41.14 | $40.95 | $40.98 | $40.98 | 325,360 |
2024-01-03 | $41.03 | $41.21 | $40.98 | $41.15 | $41.15 | 194,334 |
2024-01-02 | $41.37 | $41.37 | $41.19 | $41.27 | $41.27 | 1,031,343 |
2023-12-29 | $41.58 | $41.63 | $41.46 | $41.51 | $41.51 | 155,262 |
2023-12-28 | $41.62 | $41.69 | $41.57 | $41.57 | $41.57 | 139,369 |
2023-12-27 | $41.50 | $41.66 | $41.50 | $41.65 | $41.65 | 373,541 |
2023-12-26 | $41.31 | $41.49 | $41.31 | $41.46 | $41.46 | 184,219 |
2023-12-22 | $41.37 | $41.41 | $41.28 | $41.31 | $41.31 | 243,986 |
2023-12-21 | $41.60 | $41.80 | $41.60 | $41.78 | $41.33 | 232,882 |
2023-12-20 | $41.68 | $41.81 | $41.51 | $41.53 | $41.08 | 228,990 |
2023-12-19 | $41.55 | $41.74 | $41.55 | $41.72 | $41.27 | 220,935 |
2023-12-18 | $41.53 | $41.57 | $41.46 | $41.55 | $41.10 | 818,662 |
2023-12-15 | $41.63 | $41.63 | $41.47 | $41.54 | $41.09 | 291,118 |
2023-12-14 | $41.45 | $41.70 | $41.45 | $41.60 | $41.15 | 485,640 |
2023-12-13 | $40.82 | $41.36 | $40.82 | $41.32 | $40.88 | 303,834 |
2023-12-12 | $40.67 | $40.82 | $40.59 | $40.80 | $40.36 | 176,220 |
2023-12-11 | $40.62 | $40.72 | $40.59 | $40.71 | $40.27 | 511,124 |
2023-12-08 | $40.56 | $40.66 | $40.49 | $40.63 | $40.19 | 262,850 |
2023-12-07 | $40.57 | $40.74 | $40.57 | $40.69 | $40.25 | 241,967 |
2023-12-06 | $40.62 | $40.73 | $40.55 | $40.56 | $40.12 | 171,646 |
2023-12-05 | $40.43 | $40.57 | $40.43 | $40.55 | $40.11 | 238,099 |
2023-12-04 | $40.37 | $40.48 | $40.25 | $40.43 | $40.00 | 462,926 |
2023-12-01 | $40.18 | $40.62 | $40.18 | $40.62 | $40.18 | 184,550 |
2023-11-30 | $40.29 | $40.29 | $40.17 | $40.29 | $39.86 | 293,103 |
2023-11-29 | $40.31 | $40.41 | $40.29 | $40.34 | $39.91 | 315,985 |
2023-11-28 | $40.03 | $40.23 | $40.00 | $40.17 | $39.74 | 246,863 |
2023-11-27 | $40.00 | $40.12 | $39.97 | $40.12 | $39.69 | 357,795 |
2023-11-24 | $40.03 | $40.04 | $39.96 | $40.01 | $39.58 | 174,871 |
2023-11-22 | $40.07 | $40.10 | $39.98 | $40.03 | $39.60 | 353,998 |
2023-11-21 | $39.97 | $40.01 | $39.92 | $39.96 | $39.53 | 265,830 |
2023-11-20 | $39.80 | $40.02 | $39.80 | $40.00 | $39.57 | 233,360 |
2023-11-17 | $39.75 | $39.90 | $39.75 | $39.85 | $39.85 | 287,290 |
2023-11-16 | $39.68 | $39.81 | $39.66 | $39.75 | $39.75 | 229,528 |
2023-11-15 | $39.69 | $39.75 | $39.60 | $39.64 | $39.64 | 176,149 |
2023-11-14 | $39.51 | $39.75 | $39.50 | $39.69 | $39.69 | 229,116 |
2023-11-13 | $39.00 | $39.13 | $38.92 | $39.09 | $39.09 | 325,539 |
2023-11-10 | $38.97 | $39.10 | $38.91 | $39.08 | $39.08 | 117,765 |
2023-11-09 | $39.15 | $39.19 | $38.86 | $38.87 | $38.87 | 113,126 |
2023-11-08 | $39.09 | $39.16 | $39.04 | $39.14 | $39.14 | 112,710 |
2023-11-07 | $38.96 | $39.13 | $38.92 | $39.06 | $39.06 | 161,137 |
2023-11-06 | $39.10 | $39.10 | $38.91 | $38.97 | $38.97 | 445,579 |
2023-11-03 | $39.23 | $39.23 | $39.07 | $39.11 | $39.11 | 118,861 |
2023-11-02 | $38.68 | $38.79 | $38.62 | $38.75 | $38.75 | 243,967 |
2023-11-01 | $38.00 | $38.37 | $38.00 | $38.36 | $38.36 | 119,399 |
2023-10-31 | $37.92 | $38.04 | $37.89 | $38.00 | $38.00 | 123,203 |
2023-10-30 | $37.84 | $37.98 | $37.78 | $37.94 | $37.94 | 182,953 |
2023-10-27 | $37.87 | $37.93 | $37.72 | $37.83 | $37.83 | 158,274 |
2023-10-26 | $37.79 | $37.94 | $37.75 | $37.85 | $37.85 | 132,071 |
2023-10-25 | $38.10 | $38.10 | $37.81 | $37.93 | $37.93 | 89,141 |
2023-10-24 | $38.00 | $38.25 | $38.00 | $38.22 | $38.22 | 77,326 |
2023-10-23 | $37.88 | $38.16 | $37.72 | $38.01 | $38.01 | 157,428 |
2023-10-20 | $38.05 | $38.12 | $37.93 | $37.95 | $37.95 | 206,797 |
2023-10-19 | $38.27 | $38.36 | $38.05 | $38.08 | $38.08 | 85,958 |
2023-10-18 | $38.47 | $38.49 | $38.27 | $38.28 | $38.28 | 72,329 |
2023-10-17 | $38.48 | $38.73 | $38.48 | $38.62 | $38.62 | 108,662 |
2023-10-16 | $38.67 | $38.78 | $38.66 | $38.75 | $38.75 | 424,496 |
2023-10-13 | $38.91 | $38.91 | $38.66 | $38.71 | $38.71 | 112,359 |
2023-10-12 | $38.95 | $39.00 | $38.64 | $38.76 | $38.76 | 143,959 |
2023-10-11 | $38.93 | $39.11 | $38.82 | $39.01 | $39.01 | 281,641 |
2023-10-10 | $38.77 | $38.95 | $38.70 | $38.85 | $38.85 | 92,225 |
2023-10-09 | $38.36 | $38.72 | $38.36 | $38.71 | $38.71 | 88,797 |
2023-10-06 | $38.21 | $38.55 | $38.10 | $38.47 | $38.47 | 118,834 |
2023-10-05 | $38.31 | $38.38 | $38.21 | $38.35 | $38.35 | 554,198 |
2023-10-04 | $38.15 | $38.33 | $38.07 | $38.29 | $38.29 | 286,051 |
2023-10-03 | $38.27 | $38.40 | $38.03 | $38.10 | $38.10 | 108,347 |
2023-10-02 | $38.99 | $38.99 | $38.61 | $38.68 | $38.46 | 111,331 |
2023-09-29 | $39.21 | $39.21 | $38.88 | $38.93 | $38.71 | 144,707 |
2023-09-28 | $38.74 | $38.99 | $38.72 | $38.97 | $38.75 | 115,641 |
2023-09-27 | $39.00 | $39.02 | $38.67 | $38.81 | $38.59 | 90,769 |
2023-09-26 | $39.05 | $39.07 | $38.84 | $38.88 | $38.66 | 162,167 |
2023-09-25 | $39.17 | $39.19 | $39.06 | $39.14 | $38.92 | 110,388 |
2023-09-22 | $39.25 | $39.41 | $39.17 | $39.29 | $39.07 | 67,860 |
2023-09-21 | $39.37 | $39.38 | $39.17 | $39.21 | $38.99 | 52,325 |
2023-09-20 | $39.80 | $39.89 | $39.56 | $39.61 | $39.39 | 68,703 |
2023-09-19 | $39.73 | $39.84 | $39.66 | $39.72 | $39.50 | 137,618 |
2023-09-18 | $39.80 | $39.87 | $39.70 | $39.81 | $39.59 | 91,368 |
2023-09-15 | $39.98 | $39.98 | $39.75 | $39.82 | $39.82 | 287,115 |
2023-09-14 | $39.88 | $40.04 | $39.88 | $40.01 | $40.01 | 74,715 |
2023-09-13 | $39.77 | $39.91 | $39.76 | $39.83 | $39.83 | 52,552 |
2023-09-12 | $39.78 | $39.87 | $39.77 | $39.82 | $39.82 | 36,382 |
2023-09-11 | $39.90 | $39.90 | $39.80 | $39.90 | $39.90 | 88,762 |
2023-09-08 | $39.83 | $39.92 | $39.75 | $39.80 | $39.80 | 69,449 |
2023-09-07 | $39.69 | $39.81 | $39.63 | $39.77 | $39.77 | 69,774 |
2023-09-06 | $39.85 | $39.94 | $39.65 | $39.78 | $39.78 | 100,127 |
2023-09-05 | $40.00 | $40.09 | $39.89 | $39.89 | $39.89 | 90,722 |
2023-09-01 | $40.23 | $40.28 | $40.06 | $40.14 | $40.14 | 47,050 |
2023-08-31 | $40.17 | $40.29 | $40.17 | $40.20 | $40.20 | 114,319 |
2023-08-30 | $40.20 | $40.28 | $40.12 | $40.19 | $40.19 | 89,066 |
2023-08-29 | $39.74 | $40.19 | $39.74 | $40.15 | $40.15 | 71,213 |
2023-08-28 | $39.74 | $39.88 | $39.70 | $39.82 | $39.82 | 85,011 |
2023-08-25 | $39.59 | $39.70 | $39.38 | $39.69 | $39.69 | 109,500 |
2023-08-24 | $39.84 | $39.86 | $39.50 | $39.57 | $39.57 | 56,170 |
2023-08-23 | $39.58 | $39.83 | $39.49 | $39.80 | $39.80 | 39,068 |
2023-08-22 | $39.51 | $39.55 | $39.34 | $39.41 | $39.41 | 165,311 |
2023-08-21 | $39.48 | $39.48 | $39.27 | $39.48 | $39.48 | 124,874 |
2023-08-18 | $39.38 | $39.52 | $39.29 | $39.45 | $39.45 | 116,531 |
2023-08-17 | $39.64 | $39.64 | $39.35 | $39.43 | $39.43 | 78,644 |
2023-08-16 | $39.70 | $39.80 | $39.52 | $39.57 | $39.57 | 108,656 |
2023-08-15 | $39.87 | $39.88 | $39.65 | $39.66 | $39.66 | 89,125 |
2023-08-14 | $39.87 | $40.04 | $39.80 | $40.04 | $40.04 | 64,533 |
2023-08-11 | $39.92 | $40.09 | $39.92 | $39.98 | $39.98 | 56,679 |
2023-08-10 | $40.28 | $40.49 | $40.06 | $40.15 | $40.15 | 64,746 |
2023-08-09 | $40.23 | $40.35 | $40.16 | $40.17 | $40.17 | 79,845 |
2023-08-08 | $40.14 | $40.30 | $40.12 | $40.23 | $40.23 | 85,329 |
2023-08-07 | $40.21 | $40.31 | $40.15 | $40.25 | $40.25 | 67,754 |
2023-08-04 | $40.20 | $40.40 | $40.16 | $40.19 | $40.19 | 47,764 |
2023-08-03 | $39.94 | $40.15 | $39.94 | $40.09 | $40.09 | 40,222 |
2023-08-02 | $40.23 | $40.32 | $40.12 | $40.26 | $40.26 | 68,445 |
2023-08-01 | $40.53 | $40.66 | $40.46 | $40.53 | $40.53 | 86,281 |
2023-07-31 | $40.70 | $40.80 | $40.69 | $40.76 | $40.76 | 88,159 |
2023-07-28 | $40.74 | $40.79 | $40.63 | $40.71 | $40.71 | 72,233 |
2023-07-27 | $40.74 | $40.88 | $40.41 | $40.43 | $40.43 | 85,002 |
2023-07-26 | $40.68 | $40.82 | $40.60 | $40.74 | $40.74 | 75,452 |
2023-07-25 | $40.61 | $40.69 | $40.57 | $40.67 | $40.67 | 168,156 |
2023-07-24 | $40.73 | $40.73 | $40.54 | $40.66 | $40.66 | 310,907 |
2023-07-21 | $40.66 | $40.69 | $40.57 | $40.66 | $40.66 | 93,215 |
2023-07-20 | $40.75 | $40.75 | $40.52 | $40.58 | $40.58 | 43,521 |
2023-07-19 | $40.86 | $40.87 | $40.76 | $40.84 | $40.84 | 93,405 |
2023-07-18 | $40.60 | $40.77 | $40.59 | $40.75 | $40.75 | 112,082 |
2023-07-17 | $40.50 | $40.65 | $40.44 | $40.62 | $40.62 | 113,320 |
2023-07-14 | $40.57 | $40.74 | $40.48 | $40.53 | $40.53 | 206,293 |
2023-07-13 | $40.45 | $40.70 | $40.45 | $40.62 | $40.62 | 67,716 |
2023-07-12 | $40.09 | $40.41 | $40.09 | $40.37 | $40.37 | 81,550 |
2023-07-11 | $39.92 | $40.02 | $39.84 | $40.02 | $40.02 | 143,629 |
2023-07-10 | $39.67 | $39.86 | $39.60 | $39.83 | $39.83 | 76,136 |
2023-07-07 | $39.67 | $39.86 | $39.67 | $39.73 | $39.73 | 76,094 |
2023-07-06 | $39.79 | $39.79 | $39.51 | $39.66 | $39.66 | 61,059 |
2023-07-05 | $40.09 | $40.13 | $39.96 | $39.96 | $39.96 | 186,275 |
2023-07-03 | $40.48 | $40.58 | $40.39 | $40.50 | $40.50 | 102,701 |
2023-06-30 | $40.42 | $40.52 | $40.34 | $40.41 | $40.41 | 195,293 |
2023-06-29 | $40.11 | $40.27 | $40.11 | $40.27 | $40.27 | 64,638 |
2023-06-28 | $40.25 | $40.37 | $40.22 | $40.31 | $40.31 | 109,032 |
2023-06-27 | $40.18 | $40.32 | $40.15 | $40.25 | $40.25 | 72,794 |
2023-06-26 | $40.13 | $40.23 | $40.13 | $40.18 | $40.18 | 63,662 |
2023-06-23 | $40.15 | $40.20 | $40.10 | $40.13 | $40.13 | 93,976 |
2023-06-22 | $40.33 | $40.33 | $40.19 | $40.21 | $40.21 | 62,564 |
2023-06-21 | $40.22 | $40.44 | $40.22 | $40.40 | $40.40 | 64,342 |
2023-06-20 | $40.38 | $40.48 | $40.35 | $40.44 | $40.44 | 111,533 |
2023-06-16 | $40.55 | $40.65 | $40.48 | $40.55 | $40.55 | 78,294 |
2023-06-15 | $40.34 | $40.63 | $40.34 | $40.53 | $40.53 | 98,289 |
2023-06-14 | $40.32 | $40.40 | $40.11 | $40.34 | $40.34 | 94,194 |
2023-06-13 | $40.27 | $40.37 | $40.18 | $40.18 | $40.18 | 185,388 |
2023-06-12 | $40.06 | $40.23 | $40.00 | $40.23 | $40.23 | 81,796 |
2023-06-09 | $40.03 | $40.11 | $39.97 | $39.97 | $39.97 | 69,489 |
2023-06-08 | $39.87 | $40.14 | $39.87 | $40.14 | $40.14 | 74,313 |
2023-06-07 | $40.00 | $40.08 | $39.84 | $39.88 | $39.88 | 103,167 |
2023-06-06 | $39.96 | $40.09 | $39.87 | $40.09 | $40.09 | 75,232 |
2023-06-05 | $39.98 | $40.05 | $39.91 | $39.97 | $39.97 | 242,256 |
2023-06-02 | $39.89 | $40.05 | $39.89 | $40.05 | $40.05 | 187,131 |
2023-06-01 | $39.61 | $39.89 | $39.61 | $39.88 | $39.88 | 111,017 |
2023-05-31 | $39.51 | $39.63 | $39.45 | $39.55 | $39.55 | 115,250 |
2023-05-30 | $39.70 | $39.70 | $39.57 | $39.60 | $39.60 | 130,093 |
2023-05-26 | $39.38 | $39.59 | $39.36 | $39.59 | $39.59 | 77,787 |
2023-05-25 | $39.37 | $39.39 | $39.29 | $39.32 | $39.32 | 119,827 |
2023-05-24 | $39.58 | $39.58 | $39.32 | $39.35 | $39.35 | 78,414 |
2023-05-23 | $39.61 | $39.68 | $39.52 | $39.52 | $39.52 | 102,651 |
2023-05-22 | $39.71 | $39.79 | $39.70 | $39.70 | $39.70 | 119,975 |
2023-05-19 | $39.82 | $39.83 | $39.70 | $39.78 | $39.78 | 177,080 |
2023-05-18 | $39.78 | $39.78 | $39.66 | $39.78 | $39.78 | 84,777 |
2023-05-17 | $39.69 | $39.82 | $39.65 | $39.82 | $39.82 | 93,840 |
2023-05-16 | $39.81 | $39.81 | $39.66 | $39.70 | $39.70 | 75,527 |
2023-05-15 | $39.75 | $39.88 | $39.75 | $39.85 | $39.85 | 162,396 |
2023-05-12 | $39.93 | $39.99 | $39.75 | $39.81 | $39.81 | 91,640 |
2023-05-11 | $40.00 | $40.00 | $39.90 | $39.98 | $39.98 | 252,151 |
2023-05-10 | $39.90 | $39.97 | $39.81 | $39.91 | $39.91 | 105,719 |
2023-05-09 | $39.76 | $39.82 | $39.75 | $39.82 | $39.82 | 144,061 |
2023-05-08 | $39.87 | $39.92 | $39.85 | $39.88 | $39.88 | 94,958 |
2023-05-05 | $39.77 | $40.01 | $39.77 | $40.01 | $40.01 | 66,869 |
2023-05-04 | $39.75 | $39.85 | $39.74 | $39.80 | $39.80 | 82,102 |
2023-05-03 | $39.94 | $40.00 | $39.83 | $39.87 | $39.87 | 132,218 |
2023-05-02 | $39.85 | $39.85 | $39.70 | $39.79 | $39.79 | 156,776 |
2023-05-01 | $39.90 | $39.99 | $39.76 | $39.78 | $39.78 | 75,695 |
2023-04-28 | $39.88 | $40.03 | $39.84 | $40.03 | $40.03 | 58,903 |
2023-04-27 | $39.55 | $39.83 | $39.55 | $39.83 | $39.83 | 115,773 |
2023-04-26 | $39.80 | $39.82 | $39.59 | $39.59 | $39.59 | 131,131 |
2023-04-25 | $39.90 | $39.90 | $39.70 | $39.71 | $39.71 | 65,266 |
2023-04-24 | $39.74 | $39.89 | $39.74 | $39.82 | $39.82 | 142,035 |
2023-04-21 | $39.76 | $39.99 | $39.67 | $39.79 | $39.79 | 124,910 |
2023-04-20 | $39.75 | $39.85 | $39.69 | $39.78 | $39.78 | 140,278 |
2023-04-19 | $39.70 | $39.78 | $39.54 | $39.78 | $39.78 | 206,285 |
2023-04-18 | $39.84 | $39.90 | $39.77 | $39.81 | $39.81 | 118,910 |
2023-04-17 | $39.87 | $39.87 | $39.68 | $39.75 | $39.75 | 486,094 |
2023-04-14 | $39.97 | $39.98 | $39.74 | $39.88 | $39.88 | 86,355 |
2023-04-13 | $39.89 | $40.03 | $39.89 | $40.03 | $40.03 | 166,105 |
2023-04-12 | $39.92 | $39.96 | $39.77 | $39.83 | $39.83 | 147,420 |
2023-04-11 | $39.74 | $39.83 | $39.74 | $39.82 | $39.82 | 113,594 |
2023-04-10 | $39.71 | $39.76 | $39.59 | $39.76 | $39.76 | 113,422 |
2023-04-06 | $39.76 | $39.90 | $39.75 | $39.88 | $39.88 | 223,910 |
2023-04-05 | $39.79 | $39.88 | $39.77 | $39.82 | $39.82 | 47,099 |
2023-04-04 | $39.73 | $39.90 | $39.73 | $39.78 | $39.78 | 206,380 |
2023-04-03 | $39.81 | $40.05 | $39.81 | $40.05 | $39.86 | 94,527 |
2023-03-31 | $39.71 | $39.86 | $39.65 | $39.86 | $39.67 | 128,889 |
2023-03-30 | $39.49 | $39.73 | $39.49 | $39.57 | $39.38 | 132,617 |
2023-03-29 | $39.35 | $39.46 | $39.25 | $39.46 | $39.27 | 157,407 |
2023-03-28 | $39.14 | $39.22 | $39.12 | $39.15 | $38.96 | 105,325 |
2023-03-27 | $39.35 | $39.35 | $39.18 | $39.18 | $38.99 | 123,783 |
2023-03-24 | $39.32 | $39.37 | $39.18 | $39.37 | $39.18 | 121,677 |
2023-03-23 | $39.23 | $39.46 | $39.19 | $39.28 | $39.09 | 179,870 |
2023-03-22 | $39.28 | $39.55 | $39.14 | $39.18 | $38.99 | 138,761 |
2023-03-21 | $39.18 | $39.27 | $39.07 | $39.24 | $39.05 | 141,248 |
2023-03-20 | $38.98 | $39.13 | $38.97 | $39.01 | $38.82 | 114,682 |
2023-03-17 | $38.92 | $39.13 | $38.92 | $38.97 | $38.78 | 98,969 |
2023-03-16 | $38.69 | $39.01 | $38.69 | $39.00 | $38.81 | 568,425 |
2023-03-15 | $38.66 | $38.83 | $38.63 | $38.79 | $38.60 | 158,484 |
2023-03-14 | $38.95 | $39.05 | $38.75 | $38.87 | $38.68 | 108,607 |
2023-03-13 | $38.67 | $39.04 | $38.67 | $38.86 | $38.67 | 92,703 |
2023-03-10 | $38.77 | $38.92 | $38.63 | $38.71 | $38.52 | 354,640 |
2023-03-09 | $38.93 | $38.97 | $38.61 | $38.69 | $38.50 | 149,106 |
2023-03-08 | $38.91 | $38.99 | $38.75 | $38.88 | $38.69 | 104,139 |
2023-03-07 | $39.09 | $39.14 | $38.77 | $38.77 | $38.58 | 176,308 |
2023-03-06 | $39.23 | $39.28 | $39.10 | $39.10 | $38.91 | 123,904 |
2023-03-03 | $38.94 | $39.23 | $38.89 | $39.21 | $39.21 | 274,537 |
2023-03-02 | $38.63 | $38.82 | $38.56 | $38.80 | $38.80 | 133,800 |
2023-03-01 | $38.77 | $38.88 | $38.71 | $38.79 | $38.79 | 110,720 |
2023-02-28 | $38.82 | $38.91 | $38.77 | $38.83 | $38.83 | 225,591 |
2023-02-27 | $38.93 | $39.02 | $38.86 | $38.86 | $38.86 | 199,118 |
2023-02-24 | $38.76 | $38.84 | $38.67 | $38.84 | $38.84 | 239,258 |
2023-02-23 | $38.99 | $39.14 | $38.90 | $39.14 | $39.14 | 84,327 |
2023-02-22 | $39.00 | $39.07 | $38.88 | $38.92 | $38.92 | 226,863 |
2023-02-21 | $39.21 | $39.21 | $38.92 | $38.95 | $38.95 | 155,816 |
2023-02-17 | $39.24 | $39.43 | $39.21 | $39.38 | $39.38 | 77,275 |
2023-02-16 | $39.48 | $39.59 | $39.27 | $39.27 | $39.27 | 101,063 |
2023-02-15 | $39.55 | $39.66 | $39.48 | $39.66 | $39.66 | 127,543 |
2023-02-14 | $39.61 | $39.83 | $39.48 | $39.64 | $39.64 | 121,619 |
2023-02-13 | $39.57 | $39.79 | $39.46 | $39.79 | $39.79 | 82,658 |
2023-02-10 | $39.52 | $39.71 | $39.45 | $39.58 | $39.58 | 121,537 |
2023-02-09 | $39.96 | $40.03 | $39.57 | $39.57 | $39.57 | 176,536 |
2023-02-08 | $39.79 | $39.88 | $39.70 | $39.83 | $39.83 | 78,875 |
2023-02-07 | $39.73 | $39.99 | $39.65 | $39.87 | $39.87 | 183,497 |
2023-02-06 | $39.73 | $39.83 | $39.70 | $39.70 | $39.70 | 95,588 |
2023-02-03 | $39.82 | $40.21 | $39.82 | $39.98 | $39.98 | 292,177 |
2023-02-02 | $40.33 | $40.50 | $40.29 | $40.45 | $40.45 | 165,328 |
2023-02-01 | $39.99 | $40.33 | $39.74 | $40.28 | $40.28 | 226,893 |
2023-01-31 | $39.74 | $39.94 | $39.64 | $39.94 | $39.94 | 1,649,442 |
2023-01-30 | $39.71 | $39.85 | $39.63 | $39.65 | $39.65 | 407,540 |
2023-01-27 | $39.87 | $39.97 | $39.79 | $39.95 | $39.95 | 504,379 |
2023-01-26 | $39.99 | $39.99 | $39.74 | $39.98 | $39.98 | 326,813 |
2023-01-25 | $39.62 | $39.84 | $39.58 | $39.81 | $39.81 | 115,412 |
2023-01-24 | $39.60 | $39.80 | $39.55 | $39.74 | $39.74 | 120,280 |
2023-01-23 | $39.51 | $39.77 | $39.51 | $39.67 | $39.67 | 797,713 |
2023-01-20 | $39.36 | $39.64 | $39.34 | $39.64 | $39.64 | 442,951 |
2023-01-19 | $39.43 | $39.55 | $39.35 | $39.46 | $39.46 | 320,118 |
2023-01-18 | $39.76 | $39.93 | $39.53 | $39.55 | $39.55 | 153,989 |
2023-01-17 | $39.60 | $39.65 | $39.43 | $39.47 | $39.47 | 676,407 |
2023-01-13 | $39.41 | $39.60 | $39.41 | $39.59 | $39.59 | 195,860 |
2023-01-12 | $39.38 | $39.61 | $39.18 | $39.56 | $39.56 | 197,922 |
2023-01-11 | $39.28 | $39.28 | $39.10 | $39.25 | $39.25 | 122,737 |
2023-01-10 | $38.96 | $38.99 | $38.84 | $38.95 | $38.95 | 351,756 |
2023-01-09 | $38.95 | $39.19 | $38.94 | $38.95 | $38.95 | 586,668 |
2023-01-06 | $38.43 | $38.94 | $38.35 | $38.93 | $38.93 | 553,698 |
2023-01-05 | $38.31 | $38.39 | $38.20 | $38.33 | $38.33 | 183,521 |
2023-01-04 | $38.41 | $38.56 | $38.34 | $38.53 | $38.53 | 123,945 |
2023-01-03 | $38.23 | $38.40 | $38.09 | $38.20 | $38.20 | 394,122 |
2022-12-30 | $38.16 | $38.17 | $37.95 | $38.01 | $38.01 | 334,689 |
2022-12-29 | $38.06 | $38.29 | $38.01 | $38.29 | $38.29 | 1,271,998 |
2022-12-28 | $38.15 | $38.26 | $37.90 | $37.94 | $37.94 | 1,108,458 |
2022-12-27 | $38.16 | $38.28 | $38.07 | $38.09 | $38.09 | 708,098 |
2022-12-23 | $38.23 | $38.32 | $38.10 | $38.24 | $38.24 | 620,589 |
2022-12-22 | $38.70 | $38.70 | $38.35 | $38.58 | $38.28 | 436,385 |
2022-12-21 | $38.71 | $38.83 | $38.58 | $38.78 | $38.48 | 312,678 |
2022-12-20 | $38.48 | $38.62 | $38.30 | $38.46 | $38.16 | 1,482,092 |
2022-12-19 | $38.80 | $38.80 | $38.53 | $38.58 | $38.28 | 512,701 |
2022-12-16 | $38.85 | $38.91 | $38.65 | $38.88 | $38.58 | 417,328 |
2022-12-15 | $39.27 | $39.27 | $38.96 | $39.05 | $38.74 | 236,101 |
2022-12-14 | $39.48 | $39.61 | $39.22 | $39.47 | $39.16 | 588,737 |
2022-12-13 | $39.76 | $39.86 | $39.36 | $39.49 | $39.18 | 844,547 |
2022-12-12 | $39.09 | $39.18 | $39.00 | $39.17 | $38.86 | 310,328 |
2022-12-09 | $39.18 | $39.25 | $39.03 | $39.07 | $38.76 | 310,978 |
2022-12-08 | $39.19 | $39.32 | $39.10 | $39.17 | $38.86 | 675,595 |
2022-12-07 | $39.06 | $39.29 | $39.01 | $39.20 | $38.89 | 902,081 |
2022-12-06 | $39.19 | $39.19 | $38.94 | $39.07 | $38.76 | 350,927 |
2022-12-05 | $39.40 | $39.40 | $39.04 | $39.14 | $38.83 | 615,084 |
2022-12-02 | $39.29 | $39.58 | $39.07 | $39.57 | $39.26 | 392,083 |
2022-12-01 | $39.31 | $39.53 | $39.22 | $39.51 | $39.20 | 644,956 |
2022-11-30 | $38.67 | $39.25 | $38.64 | $39.25 | $38.94 | 335,780 |
2022-11-29 | $38.62 | $38.82 | $38.62 | $38.66 | $38.36 | 256,213 |
2022-11-28 | $38.91 | $38.96 | $38.65 | $38.74 | $38.44 | 438,552 |
2022-11-25 | $38.91 | $38.99 | $38.91 | $38.99 | $38.68 | 255,162 |
2022-11-23 | $38.68 | $38.98 | $38.68 | $38.91 | $38.61 | 127,851 |
2022-11-22 | $38.54 | $38.72 | $38.51 | $38.67 | $38.37 | 496,457 |
2022-11-21 | $38.51 | $38.51 | $38.34 | $38.35 | $38.05 | 320,177 |
2022-11-18 | $38.57 | $38.65 | $38.38 | $38.54 | $38.24 | 349,870 |
2022-11-17 | $38.34 | $38.55 | $38.25 | $38.55 | $38.25 | 301,508 |
2022-11-16 | $38.65 | $38.68 | $38.52 | $38.66 | $38.36 | 1,257,097 |
2022-11-15 | $38.58 | $38.71 | $38.46 | $38.61 | $38.31 | 422,539 |
2022-11-14 | $38.41 | $38.48 | $38.27 | $38.27 | $37.97 | 380,637 |
2022-11-11 | $38.34 | $38.55 | $38.27 | $38.47 | $38.17 | 386,016 |
2022-11-10 | $37.74 | $38.35 | $37.74 | $38.33 | $38.03 | 387,849 |
2022-11-09 | $37.16 | $37.30 | $37.01 | $37.01 | $36.72 | 425,824 |
2022-11-08 | $37.16 | $37.44 | $37.16 | $37.29 | $37.00 | 277,605 |
2022-11-07 | $37.10 | $37.24 | $37.00 | $37.18 | $36.89 | 235,488 |
2022-11-04 | $36.96 | $37.20 | $36.81 | $37.08 | $36.79 | 351,140 |
2022-11-03 | $36.62 | $36.82 | $36.46 | $36.76 | $36.47 | 257,571 |
2022-11-02 | $37.22 | $37.54 | $36.87 | $36.87 | $36.58 | 318,239 |
2022-11-01 | $37.44 | $37.52 | $37.18 | $37.22 | $36.93 | 191,861 |
2022-10-31 | $37.25 | $37.27 | $36.83 | $37.20 | $36.91 | 319,402 |
2022-10-28 | $37.15 | $37.37 | $37.10 | $37.33 | $37.04 | 260,290 |
2022-10-27 | $37.13 | $37.35 | $37.10 | $37.12 | $36.83 | 266,844 |
2022-10-26 | $37.03 | $37.32 | $36.88 | $37.08 | $36.79 | 229,016 |
2022-10-25 | $36.70 | $37.07 | $36.70 | $37.06 | $36.77 | 625,494 |
2022-10-24 | $36.50 | $36.65 | $36.35 | $36.53 | $36.24 | 169,744 |
2022-10-21 | $36.19 | $36.61 | $36.08 | $36.61 | $36.61 | 199,355 |
2022-10-20 | $36.43 | $36.63 | $36.19 | $36.27 | $36.27 | 167,119 |
2022-10-19 | $36.54 | $36.59 | $36.31 | $36.36 | $36.36 | 128,277 |
2022-10-18 | $36.80 | $36.89 | $36.51 | $36.74 | $36.74 | 179,832 |
2022-10-17 | $36.46 | $36.69 | $36.46 | $36.53 | $36.53 | 357,041 |
2022-10-14 | $36.66 | $36.67 | $36.07 | $36.07 | $36.07 | 220,210 |
2022-10-13 | $35.85 | $36.62 | $35.71 | $36.57 | $36.57 | 270,277 |
2022-10-12 | $36.24 | $36.38 | $36.20 | $36.30 | $36.30 | 289,947 |
2022-10-11 | $36.45 | $36.59 | $36.23 | $36.27 | $36.27 | 1,204,450 |
2022-10-10 | $36.61 | $36.65 | $36.30 | $36.48 | $36.48 | 304,556 |
2022-10-07 | $36.84 | $36.86 | $36.55 | $36.61 | $36.61 | 179,918 |
2022-10-06 | $37.29 | $37.32 | $37.05 | $37.10 | $37.10 | 334,623 |
2022-10-05 | $37.29 | $37.41 | $37.05 | $37.37 | $37.37 | 239,816 |
2022-10-04 | $37.24 | $37.55 | $37.24 | $37.50 | $37.50 | 218,507 |
2022-10-03 | $36.88 | $37.23 | $36.85 | $37.11 | $36.94 | 251,063 |
2022-09-30 | $36.81 | $37.00 | $36.61 | $36.61 | $36.61 | 126,943 |
2022-09-29 | $36.95 | $36.95 | $36.63 | $36.78 | $36.78 | 111,394 |
2022-09-28 | $36.71 | $37.26 | $36.71 | $37.15 | $37.15 | 221,991 |
2022-09-27 | $36.79 | $36.93 | $36.48 | $36.57 | $36.57 | 134,991 |
2022-09-26 | $37.06 | $37.17 | $36.70 | $36.77 | $36.77 | 253,948 |
2022-09-23 | $37.37 | $37.37 | $37.04 | $37.23 | $37.23 | 285,828 |
2022-09-22 | $37.71 | $37.79 | $37.53 | $37.62 | $37.62 | 230,569 |
2022-09-21 | $38.19 | $38.27 | $37.90 | $37.96 | $37.96 | 111,912 |
2022-09-20 | $38.18 | $38.19 | $38.00 | $38.06 | $38.06 | 275,518 |
2022-09-19 | $38.16 | $38.43 | $38.16 | $38.43 | $38.43 | 174,656 |
2022-09-16 | $38.20 | $38.36 | $38.14 | $38.35 | $38.35 | 235,417 |
2022-09-15 | $38.55 | $38.67 | $38.42 | $38.49 | $38.49 | 235,861 |
2022-09-14 | $38.65 | $38.76 | $38.54 | $38.66 | $38.66 | 96,431 |
2022-09-13 | $38.83 | $38.92 | $38.56 | $38.63 | $38.63 | 95,638 |
2022-09-12 | $39.27 | $39.45 | $39.27 | $39.31 | $39.31 | 290,122 |
2022-09-09 | $38.99 | $39.22 | $38.99 | $39.20 | $39.20 | 159,988 |
2022-09-08 | $38.76 | $38.96 | $38.70 | $38.88 | $38.88 | 124,583 |
2022-09-07 | $38.51 | $38.91 | $38.51 | $38.88 | $38.88 | 115,298 |
2022-09-06 | $38.72 | $38.73 | $38.48 | $38.51 | $38.51 | 94,793 |
2022-09-02 | $38.99 | $39.12 | $38.74 | $38.78 | $38.78 | 127,840 |
2022-09-01 | $38.80 | $38.87 | $38.56 | $38.87 | $38.87 | 228,688 |
2022-08-31 | $39.23 | $39.27 | $38.98 | $38.98 | $38.98 | 133,787 |
2022-08-30 | $39.44 | $39.45 | $39.10 | $39.19 | $39.19 | 80,275 |
2022-08-29 | $39.36 | $39.46 | $39.30 | $39.34 | $39.34 | 406,275 |
2022-08-26 | $40.06 | $40.06 | $39.52 | $39.52 | $39.52 | 100,707 |
2022-08-25 | $39.75 | $40.12 | $39.75 | $40.12 | $40.12 | 118,752 |
2022-08-24 | $39.66 | $39.79 | $39.65 | $39.70 | $39.70 | 536,981 |
2022-08-23 | $39.71 | $39.93 | $39.67 | $39.72 | $39.72 | 66,905 |
2022-08-22 | $39.91 | $39.93 | $39.70 | $39.74 | $39.74 | 227,121 |
2022-08-19 | $40.30 | $40.30 | $40.10 | $40.14 | $40.14 | 105,142 |
2022-08-18 | $40.51 | $40.59 | $40.48 | $40.57 | $40.57 | 142,274 |
2022-08-17 | $40.59 | $40.64 | $40.39 | $40.48 | $40.48 | 418,984 |
2022-08-16 | $40.74 | $40.83 | $40.63 | $40.80 | $40.80 | 241,138 |
2022-08-15 | $40.68 | $40.81 | $40.68 | $40.81 | $40.81 | 251,373 |
2022-08-12 | $40.57 | $40.75 | $40.45 | $40.72 | $40.72 | 156,192 |
2022-08-11 | $40.72 | $40.76 | $40.40 | $40.45 | $40.45 | 155,359 |
2022-08-10 | $40.45 | $40.59 | $40.45 | $40.49 | $40.49 | 212,710 |
2022-08-09 | $40.27 | $40.27 | $40.10 | $40.13 | $40.13 | 761,463 |
2022-08-08 | $40.25 | $40.44 | $40.22 | $40.29 | $40.29 | 317,002 |
2022-08-05 | $40.16 | $40.18 | $40.00 | $40.18 | $40.18 | 57,769 |
2022-08-04 | $40.44 | $40.54 | $40.36 | $40.46 | $40.46 | 72,671 |
2022-08-03 | $40.11 | $40.39 | $40.03 | $40.34 | $40.34 | 222,766 |
2022-08-02 | $40.42 | $40.42 | $40.04 | $40.09 | $40.09 | 184,706 |
2022-08-01 | $40.34 | $40.51 | $40.29 | $40.47 | $40.47 | 425,741 |
2022-07-29 | $40.18 | $40.41 | $40.14 | $40.34 | $40.34 | 378,863 |
2022-07-28 | $39.95 | $40.20 | $39.89 | $40.15 | $40.15 | 102,213 |
2022-07-27 | $39.55 | $39.90 | $39.55 | $39.80 | $39.80 | 161,791 |
2022-07-26 | $39.55 | $39.64 | $39.37 | $39.37 | $39.37 | 131,492 |
2022-07-25 | $39.57 | $39.68 | $39.50 | $39.55 | $39.55 | 212,569 |
2022-07-22 | $39.73 | $39.81 | $39.46 | $39.55 | $39.55 | 112,654 |
2022-07-21 | $39.17 | $39.57 | $39.17 | $39.57 | $39.57 | 94,256 |
2022-07-20 | $39.25 | $39.28 | $39.12 | $39.23 | $39.23 | 151,840 |
2022-07-19 | $38.94 | $39.20 | $38.94 | $39.17 | $39.17 | 129,257 |
2022-07-18 | $38.97 | $39.11 | $38.76 | $38.76 | $38.76 | 103,565 |
2022-07-15 | $38.66 | $38.91 | $38.65 | $38.91 | $38.91 | 439,099 |
2022-07-14 | $38.46 | $38.61 | $38.28 | $38.59 | $38.59 | 154,739 |
2022-07-13 | $38.38 | $38.85 | $38.38 | $38.73 | $38.73 | 125,865 |
2022-07-12 | $38.83 | $38.94 | $38.72 | $38.78 | $38.78 | 171,482 |
2022-07-11 | $38.83 | $38.92 | $38.76 | $38.83 | $38.83 | 139,770 |
2022-07-08 | $38.86 | $39.01 | $38.82 | $38.88 | $38.88 | 218,428 |
2022-07-07 | $38.88 | $39.04 | $38.88 | $39.03 | $39.03 | 147,584 |
2022-07-06 | $38.92 | $38.99 | $38.71 | $38.76 | $38.76 | 127,939 |
2022-07-05 | $38.79 | $38.96 | $38.63 | $38.96 | $38.96 | 143,310 |
2022-07-01 | $39.03 | $39.26 | $39.01 | $39.26 | $39.00 | 74,869 |
2022-06-30 | $38.78 | $39.09 | $38.73 | $38.96 | $38.70 | 136,704 |
2022-06-29 | $38.97 | $39.00 | $38.80 | $38.95 | $38.69 | 136,938 |
2022-06-28 | $39.22 | $39.28 | $38.87 | $38.87 | $38.62 | 169,776 |
2022-06-27 | $39.18 | $39.25 | $39.07 | $39.14 | $38.88 | 264,353 |
2022-06-24 | $38.95 | $39.27 | $38.95 | $39.24 | $38.98 | 249,978 |
2022-06-23 | $38.77 | $38.96 | $38.70 | $38.90 | $38.65 | 161,460 |
2022-06-22 | $38.52 | $38.81 | $38.52 | $38.64 | $38.39 | 221,378 |
2022-06-21 | $38.60 | $38.71 | $38.55 | $38.56 | $38.31 | 462,914 |
2022-06-17 | $38.36 | $38.49 | $38.22 | $38.35 | $38.10 | 170,928 |
2022-06-16 | $38.23 | $38.35 | $38.12 | $38.33 | $38.08 | 288,708 |
2022-06-15 | $38.56 | $38.92 | $38.33 | $38.78 | $38.53 | 218,762 |
2022-06-14 | $38.57 | $38.63 | $38.16 | $38.30 | $38.05 | 497,611 |
2022-06-13 | $38.80 | $38.87 | $38.38 | $38.48 | $38.23 | 230,907 |
2022-06-10 | $39.76 | $39.76 | $39.39 | $39.46 | $39.20 | 133,806 |
2022-06-09 | $40.30 | $40.40 | $40.01 | $40.01 | $39.75 | 135,408 |
2022-06-08 | $40.60 | $40.62 | $40.39 | $40.45 | $40.18 | 148,644 |
2022-06-07 | $40.39 | $40.70 | $40.34 | $40.67 | $40.40 | 261,170 |
2022-06-06 | $40.67 | $40.75 | $40.45 | $40.51 | $40.24 | 156,869 |
2022-06-03 | $40.55 | $40.67 | $40.52 | $40.54 | $40.27 | 134,227 |
2022-06-02 | $40.61 | $40.90 | $40.50 | $40.90 | $40.63 | 213,253 |
2022-06-01 | $40.89 | $40.91 | $40.44 | $40.53 | $40.26 | 172,229 |
2022-05-31 | $40.84 | $40.90 | $40.65 | $40.75 | $40.48 | 1,117,535 |
2022-05-27 | $40.79 | $40.99 | $40.79 | $40.96 | $40.69 | 170,253 |
2022-05-26 | $40.37 | $40.67 | $40.37 | $40.60 | $40.33 | 113,732 |
2022-05-25 | $40.10 | $40.42 | $40.10 | $40.33 | $40.07 | 150,169 |
2022-05-24 | $40.03 | $40.23 | $39.97 | $40.14 | $39.88 | 165,374 |
2022-05-23 | $40.03 | $40.17 | $40.00 | $40.17 | $39.91 | 217,136 |
2022-05-20 | $40.00 | $40.05 | $39.64 | $39.97 | $39.71 | 1,008,055 |
2022-05-19 | $39.75 | $39.97 | $39.75 | $39.88 | $39.62 | 201,994 |
2022-05-18 | $40.11 | $40.11 | $39.72 | $39.76 | $39.50 | 439,858 |
2022-05-17 | $40.19 | $40.23 | $40.07 | $40.19 | $39.93 | 162,121 |
2022-05-16 | $40.03 | $40.15 | $39.94 | $40.04 | $39.78 | 240,412 |
2022-05-13 | $39.80 | $40.06 | $39.80 | $39.98 | $39.72 | 344,802 |
2022-05-12 | $39.59 | $39.83 | $39.51 | $39.68 | $39.42 | 332,920 |
2022-05-11 | $39.73 | $40.01 | $39.65 | $39.67 | $39.41 | 146,107 |
2022-05-10 | $39.98 | $40.08 | $39.70 | $39.77 | $39.51 | 220,770 |
2022-05-09 | $39.90 | $39.90 | $39.62 | $39.71 | $39.45 | 186,929 |
2022-05-06 | $40.13 | $40.27 | $39.97 | $40.12 | $39.86 | 165,213 |
2022-05-05 | $40.87 | $40.87 | $40.18 | $40.36 | $40.10 | 131,822 |
2022-05-04 | $40.62 | $41.15 | $40.44 | $41.09 | $40.82 | 80,094 |
2022-05-03 | $40.55 | $40.70 | $40.53 | $40.67 | $40.40 | 260,690 |
2022-05-02 | $40.49 | $40.53 | $40.16 | $40.42 | $40.16 | 200,838 |
2022-04-29 | $40.86 | $41.07 | $40.50 | $40.53 | $40.26 | 73,151 |
2022-04-28 | $40.81 | $41.14 | $40.72 | $41.09 | $40.82 | 162,067 |
2022-04-27 | $40.87 | $40.96 | $40.74 | $40.75 | $40.48 | 198,433 |
2022-04-26 | $41.21 | $41.21 | $40.78 | $40.78 | $40.51 | 160,948 |
2022-04-25 | $41.07 | $41.21 | $40.93 | $41.16 | $40.89 | 227,460 |
2022-04-22 | $41.36 | $41.36 | $40.96 | $41.04 | $40.77 | 166,714 |
2022-04-21 | $41.94 | $41.97 | $41.40 | $41.43 | $41.16 | 218,462 |
2022-04-20 | $41.79 | $41.91 | $41.78 | $41.80 | $41.53 | 174,095 |
2022-04-19 | $41.55 | $41.70 | $41.37 | $41.67 | $41.40 | 802,847 |
2022-04-18 | $41.66 | $41.73 | $41.52 | $41.65 | $41.38 | 182,312 |
2022-04-14 | $42.00 | $42.04 | $41.70 | $41.74 | $41.47 | 80,635 |
2022-04-13 | $41.86 | $42.09 | $41.82 | $42.08 | $41.80 | 82,027 |
2022-04-12 | $41.88 | $42.10 | $41.75 | $41.83 | $41.56 | 118,173 |
2022-04-11 | $41.93 | $42.06 | $41.78 | $41.84 | $41.57 | 138,530 |
2022-04-08 | $42.13 | $42.31 | $42.10 | $42.17 | $41.89 | 120,239 |
2022-04-07 | $42.30 | $42.35 | $42.14 | $42.32 | $42.04 | 746,387 |
2022-04-06 | $42.25 | $42.45 | $42.16 | $42.36 | $42.08 | 249,815 |
2022-04-05 | $42.87 | $43.03 | $42.55 | $42.59 | $42.31 | 125,791 |
2022-04-04 | $42.89 | $43.06 | $42.81 | $43.06 | $42.78 | 163,173 |
2022-04-01 | $42.95 | $43.04 | $42.85 | $43.04 | $42.63 | 91,897 |
2022-03-31 | $43.17 | $43.21 | $42.94 | $42.97 | $42.56 | 99,383 |
2022-03-30 | $43.12 | $43.27 | $43.11 | $43.17 | $42.75 | 188,214 |
2022-03-29 | $43.06 | $43.24 | $43.06 | $43.21 | $42.79 | 109,060 |
2022-03-28 | $42.70 | $42.87 | $42.65 | $42.85 | $42.44 | 142,635 |
2022-03-25 | $42.86 | $42.86 | $42.61 | $42.78 | $42.37 | 119,116 |
2022-03-24 | $42.76 | $42.90 | $42.64 | $42.90 | $42.49 | 109,198 |
2022-03-23 | $42.81 | $42.81 | $42.68 | $42.70 | $42.29 | 1,187,775 |
2022-03-22 | $42.77 | $42.88 | $42.73 | $42.88 | $42.47 | 434,844 |
2022-03-21 | $42.99 | $42.99 | $42.64 | $42.71 | $42.30 | 114,828 |
2022-03-18 | $42.74 | $43.07 | $42.73 | $43.07 | $42.66 | 77,575 |
2022-03-17 | $42.46 | $42.79 | $42.46 | $42.76 | $42.35 | 232,308 |
2022-03-16 | $42.19 | $42.59 | $42.03 | $42.59 | $42.18 | 220,164 |
2022-03-15 | $41.84 | $42.05 | $41.80 | $41.98 | $41.58 | 310,014 |
2022-03-14 | $41.91 | $42.07 | $41.68 | $41.74 | $41.34 | 143,802 |
2022-03-11 | $42.37 | $42.43 | $41.97 | $42.03 | $41.63 | 63,776 |
2022-03-10 | $42.26 | $42.27 | $42.06 | $42.21 | $41.80 | 134,279 |
2022-03-09 | $42.30 | $42.59 | $42.28 | $42.50 | $42.09 | 160,611 |
2022-03-08 | $42.10 | $42.40 | $41.93 | $42.10 | $41.69 | 422,541 |
2022-03-07 | $42.58 | $42.65 | $42.12 | $42.12 | $41.71 | 1,028,430 |
2022-03-04 | $42.87 | $42.87 | $42.69 | $42.84 | $42.43 | 83,908 |
2022-03-03 | $43.08 | $43.15 | $42.93 | $43.01 | $42.60 | 250,559 |
2022-03-02 | $43.09 | $43.23 | $43.03 | $43.05 | $42.64 | 87,030 |
2022-03-01 | $43.19 | $43.33 | $43.02 | $43.04 | $42.63 | 122,556 |
2022-02-28 | $43.10 | $43.30 | $43.05 | $43.30 | $42.88 | 385,913 |
2022-02-25 | $42.76 | $43.25 | $42.76 | $43.23 | $42.81 | 142,909 |
2022-02-24 | $42.21 | $42.83 | $42.12 | $42.76 | $42.35 | 268,040 |
2022-02-23 | $43.13 | $43.24 | $42.73 | $42.78 | $42.37 | 127,987 |
2022-02-22 | $43.17 | $43.30 | $42.95 | $43.09 | $42.67 | 367,767 |
2022-02-18 | $43.46 | $43.46 | $43.27 | $43.36 | $42.94 | 213,707 |
2022-02-17 | $43.55 | $43.60 | $43.38 | $43.39 | $42.97 | 127,277 |
2022-02-16 | $43.60 | $43.74 | $43.52 | $43.74 | $43.32 | 132,925 |
2022-02-15 | $43.44 | $43.64 | $43.44 | $43.60 | $43.18 | 95,081 |
2022-02-14 | $43.46 | $43.46 | $43.25 | $43.40 | $42.98 | 111,788 |
2022-02-11 | $43.81 | $43.86 | $43.48 | $43.62 | $43.20 | 145,708 |
2022-02-10 | $43.92 | $44.16 | $43.65 | $43.78 | $43.36 | 246,600 |
2022-02-09 | $44.07 | $44.24 | $44.07 | $44.22 | $43.79 | 103,302 |
2022-02-08 | $43.80 | $43.95 | $43.73 | $43.93 | $43.51 | 132,024 |
2022-02-07 | $43.84 | $43.99 | $43.80 | $43.89 | $43.47 | 77,704 |
2022-02-04 | $43.77 | $43.96 | $43.69 | $43.90 | $43.48 | 110,256 |
2022-02-03 | $44.14 | $44.16 | $43.93 | $43.93 | $43.51 | 153,149 |
2022-02-02 | $44.32 | $44.45 | $44.32 | $44.37 | $43.94 | 221,860 |
2022-02-01 | $44.14 | $44.26 | $44.02 | $44.25 | $43.82 | 307,640 |
2022-01-31 | $43.79 | $44.13 | $43.70 | $44.13 | $43.70 | 178,366 |
2022-01-28 | $43.53 | $43.81 | $43.37 | $43.81 | $43.39 | 546,002 |
2022-01-27 | $43.62 | $43.89 | $43.49 | $43.57 | $43.15 | 301,224 |
2022-01-26 | $43.97 | $44.08 | $43.47 | $43.61 | $43.19 | 375,271 |
2022-01-25 | $43.72 | $43.95 | $43.56 | $43.76 | $43.34 | 357,290 |
2022-01-24 | $43.84 | $43.98 | $43.34 | $43.98 | $43.56 | 283,885 |
2022-01-21 | $44.23 | $44.32 | $44.01 | $44.07 | $43.65 | 236,223 |
2022-01-20 | $44.41 | $44.62 | $44.21 | $44.21 | $43.78 | 302,445 |
2022-01-19 | $44.48 | $44.58 | $44.31 | $44.41 | $43.98 | 203,909 |
2022-01-18 | $44.54 | $44.66 | $44.35 | $44.37 | $43.94 | 362,640 |
2022-01-14 | $44.82 | $44.90 | $44.70 | $44.87 | $44.44 | 172,644 |
2022-01-13 | $45.15 | $45.22 | $44.94 | $45.00 | $44.57 | 139,298 |
2022-01-12 | $45.19 | $45.23 | $45.07 | $45.14 | $44.71 | 236,659 |
2022-01-11 | $44.81 | $45.06 | $44.71 | $45.02 | $44.59 | 199,467 |
2022-01-10 | $44.75 | $44.87 | $44.53 | $44.87 | $44.44 | 327,449 |
2022-01-07 | $44.99 | $45.00 | $44.81 | $44.87 | $44.44 | 118,063 |
2022-01-06 | $44.96 | $45.07 | $44.87 | $44.94 | $44.51 | 162,319 |
2022-01-05 | $45.41 | $45.46 | $45.00 | $45.00 | $44.57 | 206,366 |
2022-01-04 | $45.40 | $45.48 | $45.33 | $45.44 | $45.00 | 89,066 |
2022-01-03 | $45.46 | $45.46 | $45.35 | $45.45 | $45.01 | 225,208 |
2021-12-31 | $45.54 | $45.55 | $45.45 | $45.47 | $45.03 | 205,683 |
2021-12-30 | $45.57 | $45.65 | $45.46 | $45.56 | $45.12 | 209,074 |
2021-12-29 | $45.57 | $45.57 | $45.39 | $45.54 | $45.10 | 153,750 |
2021-12-28 | $45.66 | $45.68 | $45.52 | $45.58 | $45.14 | 458,427 |
2021-12-27 | $45.32 | $45.59 | $45.32 | $45.59 | $45.15 | 247,555 |
2021-12-23 | $45.36 | $45.38 | $45.27 | $45.31 | $44.87 | 137,700 |
2021-12-22 | $45.19 | $45.58 | $45.19 | $45.58 | $44.86 | 132,128 |
2021-12-21 | $45.06 | $45.36 | $45.06 | $45.27 | $44.55 | 164,173 |
2021-12-20 | $45.15 | $45.15 | $44.98 | $45.12 | $44.41 | 163,128 |
2021-12-17 | $45.41 | $45.46 | $45.27 | $45.33 | $44.61 | 226,265 |
2021-12-16 | $45.69 | $45.71 | $45.40 | $45.42 | $44.70 | 122,164 |
2021-12-15 | $45.24 | $45.54 | $45.01 | $45.52 | $44.80 | 182,810 |
2021-12-14 | $45.36 | $45.37 | $45.21 | $45.34 | $44.62 | 277,977 |
2021-12-13 | $45.59 | $45.59 | $45.43 | $45.43 | $44.71 | 107,744 |
2021-12-10 | $45.60 | $45.60 | $45.50 | $45.60 | $44.88 | 276,312 |
2021-12-09 | $45.58 | $45.58 | $45.45 | $45.49 | $44.77 | 183,269 |
2021-12-08 | $45.54 | $45.61 | $45.51 | $45.57 | $44.85 | 166,839 |
2021-12-07 | $45.46 | $45.64 | $45.46 | $45.53 | $44.81 | 176,695 |
2021-12-06 | $45.26 | $45.31 | $45.14 | $45.29 | $44.57 | 302,918 |
2021-12-03 | $45.27 | $45.27 | $44.98 | $45.19 | $44.47 | 115,160 |
2021-12-02 | $44.94 | $45.23 | $44.94 | $45.11 | $44.40 | 94,172 |
2021-12-01 | $45.17 | $45.35 | $44.93 | $44.97 | $44.26 | 197,081 |
2021-11-30 | $45.21 | $45.35 | $45.00 | $45.12 | $44.41 | 214,167 |
2021-11-29 | $45.13 | $45.32 | $45.13 | $45.21 | $44.49 | 158,723 |
2021-11-26 | $45.19 | $45.25 | $45.05 | $45.05 | $44.34 | 73,784 |
2021-11-24 | $45.27 | $45.49 | $45.20 | $45.49 | $44.77 | 151,354 |
2021-11-23 | $45.46 | $45.49 | $45.29 | $45.31 | $44.59 | 1,291,333 |
2021-11-22 | $45.60 | $45.73 | $45.45 | $45.50 | $44.78 | 121,146 |
2021-11-19 | $45.65 | $45.77 | $45.65 | $45.65 | $44.93 | 184,389 |
2021-11-18 | $45.70 | $45.76 | $45.60 | $45.60 | $44.88 | 133,815 |
2021-11-17 | $45.69 | $45.70 | $45.60 | $45.70 | $44.98 | 175,073 |
2021-11-16 | $45.61 | $45.75 | $45.55 | $45.70 | $44.98 | 156,864 |
2021-11-15 | $45.83 | $45.83 | $45.63 | $45.69 | $44.97 | 83,703 |
2021-11-12 | $45.69 | $45.79 | $45.67 | $45.73 | $45.01 | 88,689 |
2021-11-11 | $45.62 | $45.71 | $45.62 | $45.67 | $44.95 | 77,139 |
2021-11-10 | $45.91 | $45.91 | $45.55 | $45.55 | $44.83 | 166,481 |
2021-11-09 | $45.95 | $46.05 | $45.91 | $45.94 | $45.21 | 140,899 |
2021-11-08 | $46.00 | $46.00 | $45.92 | $46.00 | $45.27 | 137,831 |
2021-11-05 | $45.97 | $46.00 | $45.89 | $46.00 | $45.27 | 118,940 |
2021-11-04 | $45.65 | $45.84 | $45.65 | $45.82 | $45.09 | 166,892 |
2021-11-03 | $45.53 | $45.73 | $45.50 | $45.65 | $44.93 | 131,665 |
2021-11-02 | $45.45 | $45.60 | $45.45 | $45.60 | $44.88 | 200,808 |
2021-11-01 | $45.40 | $45.54 | $45.37 | $45.48 | $44.76 | 139,430 |
2021-10-29 | $45.36 | $45.47 | $45.26 | $45.47 | $44.75 | 89,846 |
2021-10-28 | $45.41 | $45.50 | $45.40 | $45.50 | $44.78 | 237,388 |
2021-10-27 | $45.43 | $45.50 | $45.36 | $45.40 | $44.68 | 69,235 |
2021-10-26 | $45.35 | $45.48 | $45.31 | $45.41 | $44.69 | 178,979 |
2021-10-25 | $45.21 | $45.36 | $45.15 | $45.36 | $44.64 | 76,487 |
2021-10-22 | $45.26 | $45.29 | $45.13 | $45.29 | $44.57 | 62,678 |
2021-10-21 | $45.22 | $45.24 | $45.10 | $45.24 | $44.52 | 108,885 |
2021-10-20 | $45.16 | $45.30 | $45.15 | $45.27 | $44.55 | 102,661 |
2021-10-19 | $45.12 | $45.25 | $45.09 | $45.23 | $44.51 | 96,407 |
2021-10-18 | $45.00 | $45.13 | $44.94 | $45.04 | $44.33 | 128,562 |
2021-10-15 | $45.15 | $45.18 | $45.01 | $45.18 | $44.46 | 81,808 |
2021-10-14 | $44.96 | $45.06 | $44.90 | $45.00 | $44.29 | 96,904 |
2021-10-13 | $44.69 | $44.77 | $44.57 | $44.76 | $44.05 | 203,721 |
2021-10-12 | $44.54 | $44.62 | $44.51 | $44.53 | $43.82 | 146,995 |
2021-10-11 | $44.66 | $44.74 | $44.53 | $44.55 | $43.84 | 57,208 |
2021-10-08 | $44.80 | $44.83 | $44.61 | $44.75 | $44.04 | 81,273 |
2021-10-07 | $44.68 | $44.87 | $44.68 | $44.75 | $44.04 | 87,134 |
2021-10-06 | $44.39 | $44.64 | $44.34 | $44.64 | $43.93 | 208,845 |
2021-10-05 | $44.58 | $44.73 | $44.46 | $44.60 | $43.89 | 263,056 |
2021-10-04 | $44.65 | $44.70 | $44.45 | $44.55 | $43.84 | 242,964 |
2021-10-01 | $44.75 | $44.97 | $44.61 | $44.84 | $44.01 | 284,282 |
2021-09-30 | $44.90 | $44.94 | $44.65 | $44.74 | $43.91 | 209,613 |
2021-09-29 | $44.92 | $44.95 | $44.78 | $44.79 | $43.96 | 221,146 |
2021-09-28 | $45.00 | $45.06 | $44.76 | $44.76 | $43.93 | 370,703 |
2021-09-27 | $45.30 | $45.36 | $45.21 | $45.36 | $44.52 | 95,782 |
2021-09-24 | $45.35 | $45.37 | $45.23 | $45.37 | $44.53 | 135,499 |
2021-09-23 | $45.42 | $45.57 | $45.34 | $45.45 | $44.61 | 85,896 |
2021-09-22 | $45.22 | $45.45 | $45.19 | $45.39 | $44.55 | 106,448 |
2021-09-21 | $45.17 | $45.35 | $45.10 | $45.14 | $44.30 | 112,681 |
2021-09-20 | $45.06 | $45.17 | $44.91 | $45.01 | $44.17 | 204,050 |
2021-09-17 | $45.51 | $45.57 | $45.37 | $45.46 | $44.62 | 91,132 |
2021-09-16 | $45.66 | $45.73 | $45.51 | $45.57 | $44.72 | 96,122 |
2021-09-15 | $45.67 | $45.75 | $45.58 | $45.75 | $44.90 | 242,399 |
2021-09-14 | $45.77 | $45.80 | $45.58 | $45.65 | $44.80 | 81,666 |
2021-09-13 | $45.67 | $45.71 | $45.59 | $45.71 | $44.86 | 1,085,262 |
2021-09-10 | $45.81 | $45.82 | $45.54 | $45.58 | $44.73 | 134,205 |
2021-09-09 | $45.71 | $45.79 | $45.66 | $45.66 | $44.81 | 81,907 |
2021-09-08 | $45.70 | $45.78 | $45.62 | $45.72 | $44.87 | 93,923 |
2021-09-07 | $45.80 | $45.89 | $45.72 | $45.72 | $44.87 | 109,081 |
2021-09-03 | $45.87 | $45.89 | $45.75 | $45.84 | $44.99 | 68,846 |
2021-09-02 | $45.82 | $45.93 | $45.79 | $45.93 | $45.08 | 98,521 |
2021-09-01 | $45.74 | $45.85 | $45.74 | $45.74 | $44.89 | 97,699 |
2021-08-31 | $45.77 | $45.80 | $45.68 | $45.74 | $44.89 | 71,903 |
2021-08-30 | $45.78 | $45.79 | $45.50 | $45.75 | $44.90 | 98,129 |
2021-08-27 | $45.46 | $45.68 | $45.39 | $45.68 | $44.83 | 82,394 |
2021-08-26 | $45.44 | $45.50 | $45.36 | $45.42 | $44.58 | 93,020 |
2021-08-25 | $45.54 | $45.55 | $45.47 | $45.55 | $44.70 | 151,394 |
2021-08-24 | $45.54 | $45.57 | $45.42 | $45.50 | $44.66 | 298,111 |
2021-08-23 | $45.40 | $45.52 | $45.33 | $45.44 | $44.60 | 87,582 |
2021-08-20 | $45.17 | $45.30 | $45.14 | $45.24 | $44.40 | 75,744 |
2021-08-19 | $45.13 | $45.22 | $45.06 | $45.18 | $44.34 | 100,661 |
2021-08-18 | $45.38 | $45.41 | $45.18 | $45.18 | $44.34 | 188,575 |
2021-08-17 | $45.42 | $45.45 | $45.25 | $45.40 | $44.56 | 182,519 |
2021-08-16 | $45.54 | $45.58 | $45.45 | $45.56 | $44.71 | 79,933 |
2021-08-13 | $45.41 | $45.59 | $45.40 | $45.59 | $44.74 | 86,185 |
2021-08-12 | $45.36 | $45.47 | $45.35 | $45.47 | $44.63 | 63,900 |
2021-08-11 | $45.36 | $45.47 | $45.33 | $45.47 | $44.63 | 93,307 |
2021-08-10 | $45.30 | $45.38 | $45.30 | $45.35 | $44.51 | 79,978 |
2021-08-09 | $45.45 | $45.46 | $45.32 | $45.37 | $44.53 | 81,949 |
2021-08-06 | $45.46 | $45.49 | $45.35 | $45.41 | $44.57 | 95,215 |
2021-08-05 | $45.49 | $45.54 | $45.45 | $45.54 | $44.69 | 59,006 |
2021-08-04 | $45.55 | $45.60 | $45.41 | $45.41 | $44.57 | 100,058 |
2021-08-03 | $45.41 | $45.53 | $45.36 | $45.53 | $44.68 | 118,732 |
2021-08-02 | $45.44 | $45.51 | $45.33 | $45.38 | $44.54 | 78,390 |
2021-07-30 | $45.34 | $45.38 | $45.27 | $45.34 | $44.50 | 139,688 |
2021-07-29 | $45.31 | $45.43 | $45.31 | $45.36 | $44.52 | 116,581 |
2021-07-28 | $45.15 | $45.35 | $45.10 | $45.30 | $44.46 | 188,642 |
2021-07-27 | $45.19 | $45.23 | $45.07 | $45.16 | $44.32 | 126,342 |
2021-07-26 | $45.29 | $45.32 | $45.23 | $45.30 | $44.46 | 116,001 |
2021-07-23 | $45.23 | $45.33 | $45.15 | $45.33 | $44.49 | 55,352 |
2021-07-22 | $45.12 | $45.20 | $45.10 | $45.15 | $44.31 | 60,136 |
2021-07-21 | $45.03 | $45.12 | $45.01 | $45.09 | $44.25 | 151,223 |
2021-07-20 | $44.79 | $45.05 | $44.79 | $44.98 | $44.15 | 101,765 |
2021-07-19 | $44.79 | $44.90 | $44.70 | $44.78 | $43.95 | 149,998 |
2021-07-16 | $45.21 | $45.21 | $44.98 | $45.01 | $44.17 | 94,147 |
2021-07-15 | $45.18 | $45.18 | $45.06 | $45.17 | $44.33 | 135,334 |
2021-07-14 | $45.26 | $45.26 | $45.13 | $45.19 | $44.35 | 77,003 |
2021-07-13 | $45.15 | $45.24 | $45.05 | $45.10 | $44.26 | 81,409 |
2021-07-12 | $45.19 | $45.23 | $45.11 | $45.23 | $44.39 | 97,562 |
2021-07-09 | $45.03 | $45.20 | $45.01 | $45.18 | $44.34 | 74,221 |
2021-07-08 | $45.07 | $45.07 | $44.85 | $44.99 | $44.15 | 87,609 |
2021-07-07 | $45.08 | $45.20 | $45.07 | $45.16 | $44.32 | 117,808 |
2021-07-06 | $45.03 | $45.11 | $44.94 | $45.02 | $44.18 | 98,465 |
2021-07-02 | $45.02 | $45.10 | $44.90 | $45.10 | $44.26 | 86,201 |
2021-07-01 | $45.03 | $45.15 | $45.03 | $45.09 | $44.07 | 98,414 |
2021-06-30 | $44.96 | $45.11 | $44.96 | $45.05 | $44.03 | 267,476 |
2021-06-29 | $45.19 | $45.19 | $44.99 | $45.10 | $44.08 | 130,540 |
2021-06-28 | $45.14 | $45.14 | $45.04 | $45.10 | $44.08 | 80,373 |
2021-06-25 | $45.08 | $45.17 | $45.00 | $45.07 | $44.05 | 136,644 |
2021-06-24 | $44.92 | $45.07 | $44.92 | $45.05 | $44.03 | 125,657 |
2021-06-23 | $44.92 | $45.00 | $44.87 | $44.89 | $43.87 | 62,899 |
2021-06-22 | $44.83 | $44.96 | $44.74 | $44.91 | $43.89 | 192,171 |
2021-06-21 | $44.73 | $44.88 | $44.68 | $44.83 | $43.82 | 74,748 |
2021-06-18 | $44.74 | $44.77 | $44.65 | $44.70 | $43.69 | 91,380 |
2021-06-17 | $44.89 | $44.94 | $44.80 | $44.89 | $43.87 | 132,015 |
2021-06-16 | $45.08 | $45.20 | $44.77 | $44.87 | $43.85 | 178,941 |
2021-06-15 | $45.09 | $45.14 | $45.00 | $45.08 | $44.06 | 106,272 |
2021-06-14 | $45.14 | $45.15 | $45.02 | $45.07 | $44.05 | 70,140 |
2021-06-11 | $45.17 | $45.23 | $45.06 | $45.14 | $44.12 | 65,392 |
2021-06-10 | $44.96 | $45.12 | $44.96 | $45.09 | $44.07 | 87,358 |
2021-06-09 | $45.02 | $45.10 | $44.98 | $45.00 | $43.98 | 111,086 |
2021-06-08 | $45.00 | $45.00 | $44.91 | $44.96 | $43.94 | 80,572 |
2021-06-07 | $44.88 | $44.97 | $44.86 | $44.94 | $43.92 | 107,150 |
2021-06-04 | $44.75 | $44.97 | $44.75 | $44.95 | $43.93 | 126,435 |
2021-06-03 | $44.74 | $44.77 | $44.59 | $44.73 | $43.72 | 95,727 |
2021-06-02 | $44.86 | $44.89 | $44.80 | $44.87 | $43.85 | 93,079 |
2021-06-01 | $44.81 | $44.86 | $44.74 | $44.80 | $43.79 | 145,092 |
2021-05-28 | $44.70 | $44.80 | $44.69 | $44.70 | $43.69 | 197,202 |
2021-05-27 | $44.71 | $44.73 | $44.64 | $44.69 | $43.68 | 108,844 |
2021-05-26 | $44.58 | $44.70 | $44.58 | $44.66 | $43.65 | 110,583 |
2021-05-25 | $44.67 | $44.74 | $44.59 | $44.61 | $43.60 | 157,595 |
2021-05-24 | $44.52 | $44.65 | $44.47 | $44.61 | $43.60 | 124,323 |
2021-05-21 | $44.48 | $44.56 | $44.35 | $44.46 | $43.45 | 67,877 |
2021-05-20 | $44.21 | $44.46 | $44.21 | $44.44 | $43.43 | 74,742 |
2021-05-19 | $44.06 | $44.18 | $43.98 | $44.16 | $43.16 | 110,718 |
2021-05-18 | $44.41 | $44.42 | $44.27 | $44.29 | $43.29 | 104,886 |
2021-05-17 | $44.40 | $44.40 | $44.21 | $44.34 | $43.34 | 1,076,563 |
2021-05-14 | $44.21 | $44.40 | $44.21 | $44.40 | $43.40 | 79,773 |
2021-05-13 | $43.93 | $44.11 | $43.91 | $44.07 | $43.07 | 104,448 |
2021-05-12 | $44.16 | $44.18 | $43.83 | $43.87 | $42.88 | 135,359 |
2021-05-11 | $44.27 | $44.35 | $44.13 | $44.34 | $43.34 | 102,716 |
2021-05-10 | $44.78 | $44.79 | $44.50 | $44.50 | $43.49 | 134,265 |
2021-05-07 | $44.69 | $44.80 | $44.62 | $44.77 | $43.76 | 68,855 |
2021-05-06 | $44.45 | $44.60 | $44.39 | $44.60 | $43.59 | 88,568 |
2021-05-05 | $44.42 | $44.49 | $44.39 | $44.40 | $43.40 | 108,338 |
2021-05-04 | $44.43 | $44.46 | $44.19 | $44.35 | $43.35 | 111,670 |
2021-05-03 | $44.48 | $44.53 | $44.43 | $44.49 | $43.48 | 190,763 |
2021-04-30 | $44.45 | $44.57 | $44.31 | $44.38 | $43.38 | 203,434 |
2021-04-29 | $44.55 | $44.57 | $44.37 | $44.56 | $43.55 | 111,086 |
2021-04-28 | $44.48 | $44.56 | $44.42 | $44.52 | $43.51 | 114,761 |
2021-04-27 | $44.56 | $44.59 | $44.42 | $44.47 | $43.46 | 131,813 |
2021-04-26 | $44.44 | $44.59 | $44.43 | $44.54 | $43.53 | 144,332 |
2021-04-23 | $44.38 | $44.57 | $44.32 | $44.52 | $43.51 | 144,796 |
2021-04-22 | $44.44 | $44.44 | $44.24 | $44.31 | $43.31 | 136,855 |
2021-04-21 | $44.17 | $44.41 | $44.14 | $44.37 | $43.37 | 166,637 |
2021-04-20 | $44.33 | $44.38 | $44.12 | $44.20 | $43.20 | 185,737 |
2021-04-19 | $44.43 | $44.47 | $44.32 | $44.39 | $43.39 | 229,484 |
2021-04-16 | $44.45 | $44.54 | $44.37 | $44.50 | $43.49 | 247,188 |
2021-04-15 | $44.33 | $44.47 | $44.28 | $44.45 | $43.44 | 214,843 |
2021-04-14 | $44.20 | $44.27 | $44.10 | $44.13 | $43.13 | 85,959 |
2021-04-13 | $44.06 | $44.22 | $44.03 | $44.17 | $43.17 | 187,252 |
2021-04-12 | $44.08 | $44.13 | $43.98 | $44.08 | $43.08 | 142,605 |
2021-04-09 | $43.93 | $44.13 | $43.93 | $44.13 | $43.13 | 146,752 |
2021-04-08 | $44.05 | $44.07 | $43.95 | $44.06 | $43.06 | 150,184 |
2021-04-07 | $43.94 | $43.98 | $43.82 | $43.92 | $42.93 | 198,975 |
2021-04-06 | $43.96 | $43.99 | $43.90 | $43.97 | $42.97 | 186,285 |
2021-04-05 | $43.91 | $43.96 | $43.80 | $43.96 | $42.97 | 211,197 |
2021-04-01 | $43.59 | $43.85 | $43.59 | $43.80 | $42.70 | 155,486 |
2021-03-31 | $43.52 | $43.61 | $43.44 | $43.55 | $42.46 | 305,446 |
2021-03-30 | $43.39 | $43.54 | $43.32 | $43.51 | $42.42 | 140,559 |
2021-03-29 | $43.61 | $43.61 | $43.40 | $43.53 | $42.44 | 252,979 |
2021-03-26 | $43.39 | $43.64 | $43.33 | $43.63 | $42.53 | 111,144 |
2021-03-25 | $43.16 | $43.38 | $43.08 | $43.32 | $42.23 | 460,652 |
2021-03-24 | $43.35 | $43.42 | $43.23 | $43.23 | $42.14 | 140,290 |
2021-03-23 | $43.51 | $43.51 | $43.28 | $43.36 | $42.27 | 77,629 |
2021-03-22 | $43.46 | $43.60 | $43.38 | $43.52 | $42.43 | 182,726 |
2021-03-19 | $43.38 | $43.46 | $43.21 | $43.38 | $42.29 | 112,892 |
2021-03-18 | $43.59 | $43.59 | $43.31 | $43.31 | $42.22 | 1,010,837 |
2021-03-17 | $43.53 | $43.78 | $43.44 | $43.74 | $42.64 | 96,560 |
2021-03-16 | $43.73 | $43.74 | $43.59 | $43.67 | $42.57 | 158,613 |
2021-03-15 | $43.56 | $43.67 | $43.47 | $43.61 | $42.51 | 104,530 |
2021-03-12 | $43.52 | $43.61 | $43.35 | $43.52 | $42.43 | 158,567 |
2021-03-11 | $43.52 | $43.74 | $43.50 | $43.69 | $42.59 | 144,571 |
2021-03-10 | $43.42 | $43.50 | $43.32 | $43.42 | $42.33 | 124,397 |
2021-03-09 | $43.13 | $43.42 | $43.13 | $43.32 | $42.23 | 90,956 |
2021-03-08 | $43.15 | $43.22 | $42.92 | $42.99 | $41.91 | 131,152 |
2021-03-05 | $42.92 | $43.19 | $42.70 | $43.17 | $42.09 | 107,293 |
2021-03-04 | $43.15 | $43.31 | $42.69 | $42.87 | $41.79 | 177,140 |
2021-03-03 | $43.41 | $43.47 | $43.21 | $43.21 | $42.12 | 227,610 |
2021-03-02 | $43.59 | $43.61 | $43.46 | $43.52 | $42.43 | 234,770 |
2021-03-01 | $43.25 | $43.65 | $43.20 | $43.58 | $42.49 | 281,027 |
2021-02-26 | $43.15 | $43.27 | $42.95 | $43.09 | $42.01 | 181,590 |
2021-02-25 | $43.74 | $43.76 | $43.05 | $43.11 | $42.03 | 178,757 |
2021-02-24 | $43.52 | $43.79 | $43.41 | $43.74 | $42.64 | 126,279 |
2021-02-23 | $43.50 | $43.70 | $43.24 | $43.65 | $42.55 | 135,968 |
2021-02-22 | $43.70 | $43.75 | $43.59 | $43.59 | $42.49 | 252,824 |
2021-02-19 | $43.93 | $43.98 | $43.77 | $43.78 | $42.68 | 110,588 |
2021-02-18 | $43.89 | $43.90 | $43.68 | $43.88 | $42.78 | 128,798 |
2021-02-17 | $43.85 | $44.02 | $43.76 | $43.97 | $42.87 | 245,281 |
2021-02-16 | $44.06 | $44.13 | $43.96 | $43.96 | $42.86 | 145,704 |
2021-02-12 | $44.01 | $44.08 | $43.96 | $44.08 | $42.97 | 135,692 |
2021-02-11 | $44.01 | $44.11 | $43.94 | $44.05 | $42.94 | 113,551 |
2021-02-10 | $44.10 | $44.13 | $43.87 | $43.95 | $42.85 | 108,581 |
2021-02-09 | $43.89 | $44.00 | $43.83 | $43.98 | $42.87 | 247,137 |
2021-02-08 | $43.85 | $43.92 | $43.76 | $43.90 | $42.80 | 182,138 |
2021-02-05 | $43.72 | $43.80 | $43.69 | $43.72 | $42.62 | 134,793 |
2021-02-04 | $43.54 | $43.66 | $43.50 | $43.63 | $42.53 | 246,281 |
2021-02-03 | $43.57 | $43.63 | $43.46 | $43.56 | $42.47 | 198,687 |
2021-02-02 | $43.48 | $43.58 | $43.42 | $43.55 | $42.46 | 185,792 |
2021-02-01 | $43.10 | $43.36 | $43.06 | $43.31 | $42.22 | 292,708 |
2021-01-29 | $43.22 | $43.26 | $42.92 | $43.02 | $41.94 | 1,172,041 |
2021-01-28 | $43.36 | $43.55 | $43.27 | $43.42 | $42.33 | 487,669 |
2021-01-27 | $43.52 | $43.52 | $43.17 | $43.25 | $42.16 | 151,716 |
2021-01-26 | $43.82 | $43.82 | $43.71 | $43.76 | $42.66 | 120,159 |
2021-01-25 | $43.72 | $43.78 | $43.53 | $43.75 | $42.65 | 143,093 |
2021-01-22 | $43.78 | $43.78 | $43.61 | $43.70 | $42.60 | 182,820 |
2021-01-21 | $43.80 | $43.82 | $43.67 | $43.78 | $42.68 | 113,266 |
2021-01-20 | $43.60 | $43.82 | $43.60 | $43.79 | $42.69 | 159,740 |
2021-01-19 | $43.47 | $43.66 | $43.42 | $43.56 | $42.47 | 168,599 |
2021-01-15 | $43.49 | $43.54 | $43.28 | $43.37 | $42.28 | 155,643 |
2021-01-14 | $43.56 | $43.71 | $43.47 | $43.58 | $42.49 | 132,685 |
2021-01-13 | $43.40 | $43.59 | $43.38 | $43.51 | $42.42 | 122,948 |
2021-01-12 | $43.40 | $43.40 | $43.26 | $43.40 | $42.31 | 143,832 |
2021-01-11 | $43.44 | $43.47 | $43.30 | $43.37 | $42.28 | 250,088 |
2021-01-08 | $43.48 | $43.60 | $43.41 | $43.53 | $42.44 | 148,174 |
2021-01-07 | $43.26 | $43.49 | $43.24 | $43.47 | $42.38 | 433,791 |
2021-01-06 | $43.18 | $43.44 | $43.05 | $43.26 | $42.17 | 114,841 |
2021-01-05 | $43.14 | $43.28 | $43.05 | $43.25 | $42.16 | 182,975 |
2021-01-04 | $43.22 | $43.34 | $42.93 | $43.12 | $42.04 | 305,124 |
2020-12-31 | $43.21 | $43.24 | $43.09 | $43.20 | $42.11 | 145,475 |
2020-12-30 | $43.14 | $43.34 | $43.14 | $43.18 | $42.10 | 145,176 |
2020-12-29 | $43.21 | $43.31 | $43.05 | $43.13 | $42.05 | 144,291 |
2020-12-28 | $42.98 | $43.10 | $42.98 | $43.07 | $41.99 | 132,070 |
2020-12-24 | $42.96 | $43.10 | $42.85 | $42.90 | $41.82 | 127,114 |
2020-12-23 | $43.13 | $43.21 | $43.10 | $43.18 | $41.84 | 94,738 |
2020-12-22 | $43.02 | $43.13 | $43.00 | $43.02 | $41.68 | 123,576 |
2020-12-21 | $42.99 | $43.12 | $42.83 | $43.02 | $41.68 | 180,578 |
2020-12-18 | $43.32 | $43.37 | $43.15 | $43.25 | $41.90 | 121,031 |
2020-12-17 | $43.15 | $43.35 | $43.15 | $43.32 | $41.97 | 123,964 |
2020-12-16 | $43.18 | $43.20 | $43.05 | $43.12 | $41.78 | 269,643 |
2020-12-15 | $42.97 | $43.16 | $42.88 | $43.12 | $41.78 | 180,494 |
2020-12-14 | $42.97 | $43.08 | $42.88 | $42.88 | $41.54 | 142,528 |
2020-12-11 | $42.90 | $42.98 | $42.84 | $42.92 | $41.58 | 185,212 |
2020-12-10 | $42.84 | $43.02 | $42.81 | $42.95 | $41.61 | 188,873 |
2020-12-09 | $43.00 | $43.07 | $42.80 | $42.88 | $41.54 | 129,195 |
2020-12-08 | $42.85 | $43.07 | $42.85 | $42.96 | $41.62 | 95,696 |
2020-12-07 | $42.98 | $43.00 | $42.89 | $42.96 | $41.62 | 128,149 |
2020-12-04 | $42.93 | $42.99 | $42.72 | $42.99 | $41.65 | 110,805 |
2020-12-03 | $42.82 | $42.95 | $42.80 | $42.84 | $41.51 | 143,299 |
2020-12-02 | $42.72 | $42.80 | $42.61 | $42.74 | $41.41 | 123,653 |
2020-12-01 | $42.74 | $42.84 | $42.70 | $42.81 | $41.48 | 128,898 |
2020-11-30 | $42.66 | $42.71 | $42.51 | $42.51 | $41.19 | 152,469 |
2020-11-27 | $42.74 | $42.81 | $42.74 | $42.76 | $41.43 | 35,195 |
2020-11-25 | $42.68 | $42.70 | $42.60 | $42.63 | $41.30 | 100,625 |
2020-11-24 | $42.49 | $42.71 | $42.49 | $42.66 | $41.33 | 110,532 |
2020-11-23 | $42.48 | $42.50 | $42.34 | $42.45 | $41.13 | 183,343 |
2020-11-20 | $42.41 | $42.45 | $42.34 | $42.40 | $41.08 | 117,263 |
2020-11-19 | $42.29 | $42.41 | $42.24 | $42.37 | $41.05 | 147,849 |
2020-11-18 | $42.46 | $42.50 | $42.25 | $42.25 | $40.93 | 115,282 |
2020-11-17 | $42.34 | $42.47 | $42.30 | $42.35 | $41.03 | 811,550 |
2020-11-16 | $42.41 | $42.42 | $42.27 | $42.38 | $41.06 | 219,125 |
2020-11-13 | $41.99 | $42.22 | $41.99 | $42.21 | $40.90 | 245,320 |
2020-11-12 | $42.07 | $42.10 | $41.86 | $41.94 | $40.63 | 156,429 |
2020-11-11 | $42.04 | $42.12 | $41.99 | $42.01 | $40.70 | 508,517 |
2020-11-10 | $42.00 | $42.03 | $41.86 | $41.95 | $40.64 | 184,259 |
2020-11-09 | $42.53 | $42.65 | $41.91 | $41.97 | $40.66 | 250,325 |
2020-11-06 | $41.76 | $41.80 | $41.67 | $41.75 | $40.45 | 108,051 |
2020-11-05 | $41.61 | $41.85 | $41.55 | $41.73 | $40.43 | 204,501 |
2020-11-04 | $41.25 | $41.57 | $41.17 | $41.37 | $40.08 | 109,592 |
2020-11-03 | $40.78 | $41.02 | $40.75 | $40.99 | $39.71 | 126,628 |
2020-11-02 | $40.51 | $40.70 | $40.51 | $40.65 | $39.38 | 107,070 |
2020-10-30 | $40.53 | $40.53 | $40.23 | $40.42 | $39.16 | 127,219 |
2020-10-29 | $40.50 | $40.69 | $40.38 | $40.60 | $39.34 | 542,265 |
2020-10-28 | $40.84 | $40.84 | $40.44 | $40.50 | $39.24 | 209,995 |
2020-10-27 | $41.15 | $41.21 | $41.03 | $41.03 | $39.75 | 252,152 |
2020-10-26 | $41.29 | $41.29 | $40.94 | $41.15 | $39.87 | 139,123 |
2020-10-23 | $41.37 | $41.49 | $41.29 | $41.44 | $40.15 | 92,078 |
2020-10-22 | $41.32 | $41.36 | $41.17 | $41.26 | $39.98 | 68,620 |
2020-10-21 | $41.27 | $41.53 | $41.25 | $41.34 | $40.05 | 113,985 |
2020-10-20 | $41.30 | $41.50 | $41.30 | $41.33 | $40.04 | 149,045 |
2020-10-19 | $41.60 | $41.60 | $41.26 | $41.33 | $40.04 | 123,202 |
2020-10-16 | $41.56 | $41.61 | $41.43 | $41.43 | $40.14 | 113,873 |
2020-10-15 | $41.32 | $41.52 | $41.32 | $41.52 | $40.23 | 75,778 |
2020-10-14 | $41.70 | $41.76 | $41.56 | $41.61 | $40.31 | 357,617 |
2020-10-13 | $41.77 | $41.77 | $41.64 | $41.65 | $40.35 | 74,482 |
2020-10-12 | $41.71 | $41.84 | $41.60 | $41.81 | $40.51 | 128,607 |
2020-10-09 | $41.42 | $41.60 | $41.41 | $41.60 | $40.30 | 179,825 |
2020-10-08 | $41.35 | $41.45 | $41.28 | $41.37 | $40.08 | 82,919 |
2020-10-07 | $41.13 | $41.27 | $40.95 | $41.19 | $39.91 | 78,812 |
2020-10-06 | $41.19 | $41.28 | $40.92 | $40.92 | $39.65 | 177,313 |
2020-10-05 | $41.03 | $41.15 | $41.00 | $41.10 | $39.82 | 139,967 |
2020-10-02 | $40.68 | $41.00 | $40.63 | $40.95 | $39.68 | 100,097 |
2020-10-01 | $41.12 | $41.22 | $41.03 | $41.17 | $39.73 | 149,740 |
2020-09-30 | $40.94 | $41.18 | $40.94 | $41.05 | $39.61 | 85,382 |
2020-09-29 | $41.07 | $41.33 | $40.96 | $41.00 | $39.57 | 84,860 |
2020-09-28 | $40.99 | $41.10 | $40.94 | $41.06 | $39.62 | 98,669 |
2020-09-25 | $40.55 | $40.80 | $40.44 | $40.80 | $39.37 | 295,490 |
2020-09-24 | $40.50 | $40.68 | $40.35 | $40.58 | $39.16 | 141,414 |
2020-09-23 | $40.96 | $40.97 | $40.48 | $40.50 | $39.08 | 120,152 |
2020-09-22 | $40.91 | $41.01 | $40.70 | $40.90 | $39.47 | 151,354 |
2020-09-21 | $41.13 | $41.13 | $40.60 | $40.87 | $39.44 | 145,117 |
2020-09-18 | $41.38 | $41.38 | $41.03 | $41.19 | $39.75 | 95,369 |
2020-09-17 | $41.30 | $41.43 | $41.18 | $41.38 | $39.93 | 235,521 |
2020-09-16 | $41.50 | $41.63 | $41.42 | $41.42 | $39.97 | 102,960 |
2020-09-15 | $41.43 | $41.55 | $41.40 | $41.49 | $40.04 | 224,504 |
2020-09-14 | $41.35 | $41.45 | $41.28 | $41.39 | $39.94 | 97,083 |
2020-09-11 | $41.21 | $41.22 | $40.98 | $41.15 | $39.71 | 71,944 |
2020-09-10 | $41.33 | $41.44 | $40.98 | $40.98 | $39.55 | 153,345 |
2020-09-09 | $41.13 | $41.43 | $41.13 | $41.36 | $39.91 | 216,072 |
2020-09-08 | $41.29 | $41.44 | $40.96 | $41.02 | $39.59 | 145,170 |
2020-09-04 | $41.49 | $41.60 | $41.02 | $41.31 | $39.87 | 149,096 |
2020-09-03 | $42.05 | $42.06 | $41.45 | $41.46 | $40.01 | 179,916 |
2020-09-02 | $41.91 | $42.13 | $41.82 | $42.11 | $40.64 | 106,908 |
2020-09-01 | $41.56 | $41.77 | $41.54 | $41.71 | $40.25 | 86,313 |
2020-08-31 | $41.70 | $41.71 | $41.58 | $41.65 | $40.19 | 103,743 |
2020-08-28 | $41.62 | $41.70 | $41.50 | $41.70 | $40.24 | 80,608 |
2020-08-27 | $41.76 | $41.77 | $41.44 | $41.49 | $40.04 | 163,637 |
2020-08-26 | $41.53 | $41.66 | $41.47 | $41.63 | $40.17 | 120,384 |
2020-08-25 | $41.46 | $41.54 | $41.37 | $41.47 | $40.02 | 107,935 |
2020-08-24 | $41.50 | $41.54 | $41.40 | $41.54 | $40.09 | 130,525 |
2020-08-21 | $41.27 | $41.34 | $41.03 | $41.34 | $39.89 | 119,472 |
2020-08-20 | $41.20 | $41.32 | $41.13 | $41.29 | $39.85 | 116,835 |
2020-08-19 | $41.44 | $41.49 | $41.23 | $41.28 | $39.84 | 140,719 |
2020-08-18 | $41.42 | $41.49 | $41.24 | $41.40 | $39.95 | 167,250 |
2020-08-17 | $41.35 | $41.39 | $41.23 | $41.27 | $39.83 | 102,087 |
2020-08-14 | $41.13 | $41.42 | $41.13 | $41.21 | $39.77 | 74,327 |
2020-08-13 | $41.37 | $41.45 | $41.20 | $41.30 | $39.86 | 124,186 |
2020-08-12 | $41.23 | $41.45 | $41.23 | $41.36 | $39.91 | 87,078 |
2020-08-11 | $41.39 | $41.42 | $41.08 | $41.08 | $39.64 | 80,374 |
2020-08-10 | $41.18 | $41.35 | $41.11 | $41.29 | $39.85 | 114,368 |
2020-08-07 | $41.22 | $41.30 | $41.07 | $41.24 | $39.80 | 73,504 |
2020-08-06 | $41.12 | $41.32 | $41.12 | $41.30 | $39.86 | 104,879 |
2020-08-05 | $41.26 | $41.29 | $41.12 | $41.25 | $39.81 | 129,638 |
2020-08-04 | $40.98 | $41.13 | $40.96 | $41.13 | $39.69 | 126,241 |
2020-08-03 | $40.89 | $41.00 | $40.80 | $40.98 | $39.55 | 134,317 |
2020-07-31 | $40.85 | $40.85 | $40.56 | $40.81 | $39.38 | 103,288 |
2020-07-30 | $40.81 | $40.89 | $40.58 | $40.75 | $39.32 | 117,053 |
2020-07-29 | $40.80 | $40.97 | $40.77 | $40.95 | $39.52 | 132,712 |
2020-07-28 | $40.82 | $40.82 | $40.67 | $40.67 | $39.25 | 93,833 |
2020-07-27 | $40.72 | $40.87 | $40.65 | $40.77 | $39.34 | 110,829 |
2020-07-24 | $40.54 | $40.74 | $40.45 | $40.60 | $39.18 | 73,361 |
2020-07-23 | $40.88 | $40.98 | $40.65 | $40.71 | $39.29 | 290,173 |
2020-07-22 | $40.86 | $40.94 | $40.76 | $40.94 | $39.51 | 119,528 |
2020-07-21 | $40.81 | $40.92 | $40.69 | $40.71 | $39.29 | 186,310 |
2020-07-20 | $40.48 | $40.73 | $40.48 | $40.69 | $39.27 | 129,404 |
2020-07-17 | $40.80 | $40.80 | $40.45 | $40.60 | $39.18 | 66,621 |
2020-07-16 | $40.55 | $40.58 | $40.23 | $40.50 | $39.08 | 141,708 |
2020-07-15 | $40.49 | $40.60 | $40.44 | $40.55 | $39.13 | 124,376 |
2020-07-14 | $40.04 | $40.40 | $40.01 | $40.40 | $38.99 | 106,345 |
2020-07-13 | $40.37 | $40.46 | $40.00 | $40.00 | $38.60 | 142,588 |
2020-07-10 | $40.18 | $40.26 | $39.97 | $40.26 | $38.85 | 70,826 |
2020-07-09 | $40.20 | $40.25 | $39.88 | $40.14 | $38.74 | 203,889 |
2020-07-08 | $40.02 | $40.20 | $39.97 | $40.20 | $38.79 | 285,929 |
2020-07-07 | $40.14 | $40.15 | $39.96 | $40.07 | $38.67 | 266,650 |
2020-07-06 | $40.11 | $40.17 | $40.07 | $40.15 | $38.75 | 191,134 |
2020-07-02 | $39.95 | $40.07 | $39.82 | $39.91 | $38.51 | 121,038 |
2020-07-01 | $39.88 | $40.04 | $39.85 | $40.00 | $38.36 | 207,624 |
2020-06-30 | $39.76 | $39.97 | $39.64 | $39.87 | $38.23 | 341,747 |
2020-06-29 | $39.53 | $39.77 | $39.44 | $39.68 | $38.05 | 282,367 |
2020-06-26 | $39.81 | $39.91 | $39.47 | $39.56 | $37.93 | 201,512 |
2020-06-25 | $39.59 | $39.87 | $39.51 | $39.87 | $38.23 | 227,558 |
2020-06-24 | $39.97 | $40.01 | $39.45 | $39.61 | $37.98 | 159,545 |
2020-06-23 | $40.17 | $40.23 | $40.06 | $40.10 | $38.45 | 190,312 |
2020-06-22 | $39.90 | $40.04 | $39.77 | $40.02 | $38.37 | 143,021 |
2020-06-19 | $40.04 | $40.15 | $39.75 | $39.89 | $38.25 | 124,101 |
2020-06-18 | $39.75 | $39.98 | $39.75 | $39.95 | $38.31 | 66,167 |
2020-06-17 | $40.00 | $40.17 | $39.85 | $39.88 | $38.24 | 412,646 |
2020-06-16 | $40.17 | $40.31 | $39.78 | $39.89 | $38.25 | 120,691 |
2020-06-15 | $39.12 | $39.80 | $39.02 | $39.67 | $38.04 | 216,416 |
2020-06-12 | $39.74 | $39.80 | $39.24 | $39.56 | $37.93 | 122,536 |
2020-06-11 | $39.99 | $39.99 | $39.22 | $39.30 | $37.68 | 192,201 |
2020-06-10 | $40.40 | $40.47 | $40.20 | $40.37 | $38.71 | 122,640 |
2020-06-09 | $40.31 | $40.41 | $40.25 | $40.37 | $38.71 | 189,690 |
2020-06-08 | $40.25 | $40.49 | $40.24 | $40.49 | $38.83 | 383,421 |
2020-06-05 | $40.00 | $40.30 | $40.00 | $40.18 | $38.53 | 232,340 |
2020-06-04 | $39.76 | $39.95 | $39.70 | $39.74 | $38.11 | 192,011 |
2020-06-03 | $39.75 | $39.94 | $39.75 | $39.94 | $38.30 | 634,462 |
2020-06-02 | $39.51 | $39.66 | $39.45 | $39.66 | $38.03 | 236,172 |
2020-06-01 | $39.27 | $39.47 | $39.23 | $39.41 | $37.79 | 352,123 |
2020-05-29 | $39.18 | $39.32 | $38.97 | $39.26 | $37.65 | 181,961 |
2020-05-28 | $39.28 | $39.35 | $39.09 | $39.18 | $37.57 | 276,368 |
2020-05-27 | $39.02 | $39.18 | $38.81 | $39.08 | $37.47 | 202,653 |
2020-05-26 | $39.00 | $39.02 | $38.87 | $38.90 | $37.30 | 289,945 |
2020-05-22 | $38.48 | $38.63 | $38.35 | $38.61 | $37.02 | 242,011 |
2020-05-21 | $38.73 | $38.74 | $38.52 | $38.57 | $36.98 | 164,849 |
2020-05-20 | $38.58 | $38.75 | $38.58 | $38.73 | $37.14 | 278,982 |
2020-05-19 | $38.45 | $38.57 | $38.40 | $38.40 | $36.82 | 180,593 |
2020-05-18 | $38.27 | $38.59 | $38.27 | $38.54 | $36.96 | 490,523 |
2020-05-15 | $37.86 | $37.97 | $37.75 | $37.97 | $36.41 | 420,090 |
2020-05-14 | $37.55 | $37.93 | $37.42 | $37.92 | $36.36 | 209,728 |
2020-05-13 | $38.12 | $38.12 | $37.63 | $37.82 | $36.26 | 245,721 |
2020-05-12 | $38.38 | $38.40 | $38.02 | $38.06 | $36.49 | 383,660 |
2020-05-11 | $38.13 | $38.32 | $38.13 | $38.27 | $36.70 | 262,240 |
2020-05-08 | $38.16 | $38.35 | $38.13 | $38.32 | $36.74 | 376,667 |
2020-05-07 | $38.02 | $38.18 | $37.96 | $38.07 | $36.50 | 224,633 |
2020-05-06 | $38.01 | $38.14 | $37.75 | $37.80 | $36.25 | 225,811 |
2020-05-05 | $37.92 | $38.15 | $37.87 | $37.97 | $36.41 | 338,638 |
2020-05-04 | $37.66 | $37.92 | $37.61 | $37.92 | $36.36 | 283,864 |
2020-05-01 | $38.11 | $38.11 | $37.66 | $37.79 | $36.24 | 483,281 |
2020-04-30 | $38.43 | $38.43 | $38.12 | $38.23 | $36.66 | 283,476 |
2020-04-29 | $38.40 | $38.61 | $38.32 | $38.56 | $36.97 | 234,460 |
2020-04-28 | $38.25 | $38.39 | $38.05 | $38.16 | $36.59 | 237,483 |
2020-04-27 | $38.02 | $38.09 | $37.93 | $38.07 | $36.50 | 483,574 |
2020-04-24 | $37.73 | $37.91 | $37.61 | $37.88 | $36.32 | 202,732 |
2020-04-23 | $37.85 | $37.99 | $37.68 | $37.71 | $36.16 | 265,278 |
2020-04-22 | $37.60 | $37.76 | $37.53 | $37.72 | $36.17 | 196,178 |
2020-04-21 | $37.62 | $37.63 | $37.30 | $37.42 | $35.88 | 117,127 |
2020-04-20 | $37.74 | $38.01 | $37.70 | $37.72 | $36.17 | 356,094 |
2020-04-17 | $37.91 | $38.04 | $37.73 | $37.94 | $36.38 | 385,977 |
2020-04-16 | $37.64 | $37.74 | $37.45 | $37.71 | $36.16 | 351,165 |
2020-04-15 | $37.56 | $37.74 | $37.42 | $37.54 | $36.00 | 279,979 |
2020-04-14 | $37.84 | $37.99 | $37.69 | $37.87 | $36.31 | 256,199 |
2020-04-13 | $37.62 | $37.63 | $37.35 | $37.45 | $35.91 | 446,706 |
2020-04-09 | $37.49 | $37.85 | $37.47 | $37.70 | $36.15 | 401,324 |
2020-04-08 | $36.96 | $37.28 | $36.86 | $37.24 | $35.71 | 227,314 |
2020-04-07 | $37.25 | $37.27 | $36.85 | $36.90 | $35.38 | 208,864 |
2020-04-06 | $36.37 | $36.87 | $36.32 | $36.73 | $35.22 | 699,674 |
2020-04-03 | $36.06 | $36.21 | $35.80 | $35.99 | $34.51 | 240,170 |
2020-04-02 | $35.93 | $36.31 | $35.75 | $36.10 | $34.62 | 259,583 |
2020-04-01 | $36.11 | $36.35 | $35.81 | $36.07 | $34.41 | 654,798 |
2020-03-31 | $36.59 | $36.94 | $36.59 | $36.74 | $35.05 | 341,049 |
2020-03-30 | $36.48 | $36.87 | $36.35 | $36.81 | $35.11 | 341,384 |
2020-03-27 | $36.42 | $36.78 | $36.21 | $36.48 | $34.80 | 602,520 |
2020-03-26 | $35.97 | $36.86 | $35.93 | $36.76 | $35.06 | 485,633 |
2020-03-25 | $35.16 | $36.21 | $35.08 | $35.79 | $34.14 | 287,372 |
2020-03-24 | $34.54 | $35.33 | $34.54 | $35.30 | $33.67 | 531,800 |
2020-03-23 | $33.93 | $34.32 | $33.60 | $34.19 | $32.61 | 1,418,106 |
2020-03-20 | $34.42 | $34.68 | $33.83 | $34.04 | $32.47 | 263,614 |
2020-03-19 | $34.09 | $34.50 | $33.69 | $34.02 | $32.45 | 487,052 |
2020-03-18 | $34.58 | $34.82 | $33.58 | $34.17 | $32.59 | 517,543 |
2020-03-17 | $35.21 | $35.67 | $34.83 | $35.46 | $33.82 | 799,482 |
2020-03-16 | $34.93 | $35.69 | $33.82 | $35.06 | $33.44 | 352,145 |
2020-03-13 | $36.29 | $36.67 | $35.67 | $36.41 | $34.73 | 395,761 |
2020-03-12 | $36.47 | $36.64 | $34.87 | $35.56 | $33.92 | 584,446 |
2020-03-11 | $38.32 | $38.47 | $37.65 | $37.67 | $35.93 | 228,049 |
2020-03-10 | $38.71 | $38.81 | $38.22 | $38.59 | $36.81 | 289,884 |
2020-03-09 | $38.31 | $38.95 | $37.21 | $38.20 | $36.44 | 354,087 |
2020-03-06 | $39.59 | $39.70 | $39.39 | $39.63 | $37.80 | 174,067 |
2020-03-05 | $39.75 | $39.95 | $39.59 | $39.68 | $37.85 | 192,307 |
2020-03-04 | $39.94 | $40.11 | $39.81 | $40.06 | $38.21 | 145,296 |
2020-03-03 | $39.79 | $40.18 | $39.47 | $39.60 | $37.77 | 146,121 |
2020-03-02 | $39.27 | $39.76 | $39.20 | $39.67 | $37.84 | 324,439 |
2020-02-28 | $38.84 | $39.23 | $38.76 | $39.23 | $37.42 | 349,334 |
2020-02-27 | $39.55 | $39.75 | $39.25 | $39.25 | $37.44 | 449,963 |
2020-02-26 | $40.04 | $40.13 | $39.85 | $39.88 | $38.04 | 210,558 |
2020-02-25 | $40.26 | $40.37 | $39.85 | $39.85 | $38.01 | 252,752 |
2020-02-24 | $40.41 | $40.44 | $40.25 | $40.26 | $38.40 | 241,017 |
2020-02-21 | $40.91 | $40.91 | $40.78 | $40.84 | $38.96 | 253,288 |
2020-02-20 | $40.95 | $40.98 | $40.76 | $40.91 | $39.02 | 111,866 |
2020-02-19 | $40.95 | $41.00 | $40.92 | $40.92 | $39.03 | 75,328 |
2020-02-18 | $40.92 | $41.00 | $40.79 | $40.82 | $38.94 | 115,502 |
2020-02-14 | $40.88 | $40.95 | $40.86 | $40.94 | $39.05 | 85,057 |
2020-02-13 | $40.91 | $40.95 | $40.84 | $40.86 | $38.98 | 158,894 |
2020-02-12 | $40.85 | $40.95 | $40.85 | $40.93 | $39.04 | 337,717 |
2020-02-11 | $40.87 | $40.95 | $40.80 | $40.81 | $38.93 | 119,632 |
2020-02-10 | $40.68 | $40.81 | $40.66 | $40.81 | $38.93 | 159,969 |
2020-02-07 | $40.75 | $40.75 | $40.65 | $40.72 | $38.84 | 76,827 |
2020-02-06 | $40.78 | $40.79 | $40.68 | $40.76 | $38.88 | 122,556 |
2020-02-05 | $40.62 | $40.72 | $40.60 | $40.71 | $38.83 | 336,514 |
2020-02-04 | $40.42 | $40.60 | $40.42 | $40.54 | $38.67 | 190,632 |
2020-02-03 | $40.27 | $40.41 | $40.27 | $40.29 | $38.43 | 94,807 |
2020-01-31 | $40.44 | $40.44 | $40.19 | $40.21 | $38.36 | 242,872 |
2020-01-30 | $40.41 | $40.50 | $40.31 | $40.49 | $38.62 | 159,022 |
2020-01-29 | $40.43 | $40.59 | $40.39 | $40.44 | $38.58 | 153,188 |
2020-01-28 | $40.33 | $40.49 | $40.33 | $40.40 | $38.54 | 106,955 |
2020-01-27 | $40.39 | $40.49 | $40.25 | $40.34 | $38.48 | 157,908 |
2020-01-24 | $40.68 | $40.72 | $40.50 | $40.53 | $38.66 | 109,565 |
2020-01-23 | $40.68 | $40.70 | $40.52 | $40.68 | $38.80 | 155,032 |
2020-01-22 | $40.65 | $40.70 | $40.61 | $40.66 | $38.79 | 172,063 |
2020-01-21 | $40.53 | $40.65 | $40.53 | $40.60 | $38.73 | 190,770 |
2020-01-17 | $40.69 | $40.69 | $40.56 | $40.68 | $38.80 | 156,379 |
2020-01-16 | $40.51 | $40.63 | $40.51 | $40.63 | $38.76 | 113,150 |
2020-01-15 | $40.50 | $40.54 | $40.44 | $40.45 | $38.58 | 154,364 |
2020-01-14 | $40.47 | $40.50 | $40.40 | $40.44 | $38.58 | 146,248 |
2020-01-13 | $40.27 | $40.43 | $40.27 | $40.38 | $38.52 | 163,407 |
2020-01-10 | $40.32 | $40.40 | $40.27 | $40.27 | $38.41 | 124,388 |
2020-01-09 | $40.28 | $40.33 | $40.21 | $40.33 | $38.47 | 178,631 |
2020-01-08 | $40.22 | $40.30 | $40.17 | $40.20 | $38.35 | 1,078,826 |
2020-01-07 | $40.25 | $40.25 | $40.19 | $40.23 | $38.37 | 215,677 |
2020-01-06 | $40.20 | $40.26 | $40.16 | $40.25 | $38.39 | 153,425 |
2020-01-03 | $40.17 | $40.28 | $40.13 | $40.26 | $38.40 | 144,806 |
2020-01-02 | $40.30 | $40.30 | $40.20 | $40.28 | $38.42 | 399,578 |
2019-12-31 | $40.03 | $40.13 | $40.01 | $40.13 | $38.28 | 86,723 |
2019-12-30 | $40.16 | $40.20 | $40.04 | $40.04 | $38.19 | 95,018 |
2019-12-27 | $40.09 | $40.20 | $40.09 | $40.14 | $38.29 | 146,615 |
2019-12-26 | $40.10 | $40.15 | $40.07 | $40.15 | $38.30 | 178,195 |
2019-12-24 | $40.03 | $40.07 | $40.00 | $40.07 | $38.22 | 57,453 |
2019-12-23 | $40.33 | $40.42 | $40.30 | $40.30 | $38.15 | 154,166 |
2019-12-20 | $40.33 | $40.38 | $40.24 | $40.28 | $38.13 | 319,995 |
2019-12-19 | $40.30 | $40.32 | $40.17 | $40.23 | $38.08 | 359,183 |
2019-12-18 | $40.28 | $40.30 | $40.20 | $40.25 | $38.10 | 106,116 |
2019-12-17 | $40.29 | $40.32 | $40.20 | $40.26 | $38.11 | 163,981 |
2019-12-16 | $40.27 | $40.36 | $40.22 | $40.22 | $38.07 | 286,432 |
2019-12-13 | $40.09 | $40.22 | $40.06 | $40.14 | $38.00 | 141,900 |
2019-12-12 | $40.00 | $40.12 | $39.96 | $40.05 | $37.91 | 171,392 |
2019-12-11 | $39.91 | $40.00 | $39.88 | $39.98 | $37.84 | 131,472 |
2019-12-10 | $39.87 | $39.92 | $39.80 | $39.81 | $37.68 | 218,994 |
2019-12-09 | $39.93 | $39.99 | $39.85 | $39.85 | $37.72 | 113,658 |
2019-12-06 | $39.91 | $39.97 | $39.87 | $39.94 | $37.81 | 227,474 |
2019-12-05 | $39.82 | $39.84 | $39.71 | $39.82 | $37.69 | 126,027 |
2019-12-04 | $39.82 | $39.85 | $39.77 | $39.78 | $37.65 | 226,070 |
2019-12-03 | $39.63 | $39.74 | $39.52 | $39.74 | $37.62 | 152,787 |
2019-12-02 | $39.79 | $39.79 | $39.61 | $39.68 | $37.56 | 237,950 |
2019-11-29 | $39.89 | $39.94 | $39.85 | $39.85 | $37.72 | 84,336 |
2019-11-27 | $39.90 | $39.97 | $39.89 | $39.93 | $37.80 | 154,561 |
2019-11-26 | $39.90 | $39.92 | $39.87 | $39.92 | $37.79 | 176,083 |
2019-11-25 | $39.81 | $39.89 | $39.81 | $39.89 | $37.76 | 230,550 |
2019-11-22 | $39.76 | $39.81 | $39.70 | $39.77 | $37.64 | 163,000 |
2019-11-21 | $39.72 | $39.78 | $39.65 | $39.70 | $37.58 | 194,416 |
2019-11-20 | $39.75 | $39.81 | $39.65 | $39.75 | $37.63 | 303,427 |
2019-11-19 | $39.81 | $39.84 | $39.72 | $39.72 | $37.60 | 289,923 |
2019-11-18 | $39.74 | $39.82 | $39.74 | $39.76 | $37.64 | 141,878 |
2019-11-15 | $39.70 | $39.75 | $39.65 | $39.75 | $37.63 | 190,081 |
2019-11-14 | $39.61 | $39.65 | $39.60 | $39.61 | $37.49 | 105,654 |
2019-11-13 | $39.54 | $39.61 | $39.52 | $39.59 | $37.47 | 85,524 |
2019-11-12 | $39.56 | $39.62 | $39.52 | $39.52 | $37.41 | 219,541 |
2019-11-11 | $39.56 | $39.56 | $39.45 | $39.51 | $37.40 | 113,463 |
2019-11-08 | $39.50 | $39.56 | $39.49 | $39.56 | $37.45 | 79,669 |
2019-11-07 | $39.65 | $39.69 | $39.54 | $39.59 | $37.47 | 71,851 |
2019-11-06 | $39.58 | $39.62 | $39.55 | $39.61 | $37.49 | 89,646 |
2019-11-05 | $39.60 | $39.66 | $39.56 | $39.60 | $37.48 | 97,529 |
2019-11-04 | $39.71 | $39.73 | $39.62 | $39.71 | $37.59 | 99,953 |
2019-11-01 | $39.56 | $39.67 | $39.56 | $39.67 | $37.55 | 192,801 |
2019-10-31 | $39.39 | $39.50 | $39.39 | $39.45 | $37.34 | 85,634 |
2019-10-30 | $39.37 | $39.49 | $39.26 | $39.44 | $37.33 | 139,211 |
2019-10-29 | $39.35 | $39.40 | $39.33 | $39.33 | $37.23 | 77,085 |
2019-10-28 | $39.35 | $39.41 | $39.33 | $39.35 | $37.25 | 80,617 |
2019-10-25 | $39.34 | $39.41 | $39.27 | $39.36 | $37.26 | 186,322 |
2019-10-24 | $39.42 | $39.42 | $39.27 | $39.34 | $37.24 | 121,187 |
2019-10-23 | $39.22 | $39.32 | $39.21 | $39.30 | $37.20 | 143,440 |
2019-10-22 | $39.20 | $39.32 | $39.20 | $39.21 | $37.11 | 97,829 |
2019-10-21 | $39.24 | $39.31 | $39.19 | $39.25 | $37.15 | 90,692 |
2019-10-18 | $39.17 | $39.24 | $39.11 | $39.18 | $37.09 | 163,400 |
2019-10-17 | $39.18 | $39.26 | $39.16 | $39.17 | $37.08 | 102,385 |
2019-10-16 | $39.10 | $39.19 | $39.08 | $39.12 | $37.03 | 64,809 |
2019-10-15 | $39.05 | $39.19 | $39.03 | $39.17 | $37.08 | 117,775 |
2019-10-14 | $39.00 | $39.08 | $39.00 | $39.02 | $36.94 | 128,399 |
2019-10-11 | $39.01 | $39.14 | $39.01 | $39.07 | $36.98 | 80,723 |
2019-10-10 | $38.88 | $38.98 | $38.82 | $38.92 | $36.84 | 63,572 |
2019-10-09 | $38.90 | $38.92 | $38.83 | $38.91 | $36.83 | 106,700 |
2019-10-08 | $38.92 | $38.93 | $38.75 | $38.75 | $36.68 | 115,364 |
2019-10-07 | $39.06 | $39.08 | $38.96 | $39.00 | $36.92 | 127,344 |
2019-10-04 | $38.92 | $39.10 | $38.92 | $39.04 | $36.95 | 114,279 |
2019-10-03 | $38.64 | $38.90 | $38.64 | $38.86 | $36.78 | 101,993 |
2019-10-02 | $38.79 | $38.82 | $38.60 | $38.71 | $36.64 | 111,000 |
2019-10-01 | $39.20 | $39.29 | $39.10 | $39.10 | $36.82 | 96,430 |
2019-09-30 | $39.16 | $39.31 | $39.15 | $39.29 | $37.00 | 153,038 |
2019-09-27 | $39.25 | $39.29 | $39.12 | $39.21 | $36.92 | 89,728 |
2019-09-26 | $39.27 | $39.31 | $39.21 | $39.27 | $36.98 | 71,654 |
2019-09-25 | $39.23 | $39.31 | $39.14 | $39.24 | $36.95 | 127,160 |
2019-09-24 | $39.35 | $39.40 | $39.20 | $39.22 | $36.93 | 96,285 |
2019-09-23 | $39.25 | $39.36 | $39.21 | $39.30 | $37.01 | 97,451 |
2019-09-20 | $39.38 | $39.39 | $39.23 | $39.31 | $37.02 | 203,948 |
2019-09-19 | $39.35 | $39.39 | $39.27 | $39.29 | $37.00 | 85,237 |
2019-09-18 | $39.22 | $39.30 | $39.13 | $39.22 | $36.93 | 184,674 |
2019-09-17 | $39.19 | $39.26 | $39.10 | $39.26 | $36.97 | 76,466 |
2019-09-16 | $39.14 | $39.21 | $39.12 | $39.20 | $36.91 | 157,129 |
2019-09-13 | $39.28 | $39.30 | $39.14 | $39.19 | $36.90 | 128,181 |
2019-09-12 | $39.32 | $39.36 | $39.24 | $39.29 | $37.00 | 79,253 |
2019-09-11 | $39.15 | $39.25 | $39.13 | $39.23 | $36.94 | 62,218 |
2019-09-10 | $39.12 | $39.17 | $39.07 | $39.13 | $36.85 | 157,117 |
2019-09-09 | $39.25 | $39.28 | $39.18 | $39.19 | $36.90 | 256,540 |
2019-09-06 | $39.30 | $39.35 | $39.22 | $39.31 | $37.02 | 59,270 |
2019-09-05 | $39.26 | $39.27 | $39.18 | $39.25 | $36.96 | 153,633 |
2019-09-04 | $39.07 | $39.20 | $39.06 | $39.20 | $36.91 | 81,948 |
2019-09-03 | $38.93 | $39.00 | $38.90 | $38.94 | $36.67 | 108,981 |
2019-08-30 | $39.02 | $39.10 | $38.93 | $39.05 | $36.77 | 74,885 |
2019-08-29 | $38.94 | $39.02 | $38.92 | $39.00 | $36.72 | 91,825 |
2019-08-28 | $38.76 | $38.87 | $38.69 | $38.86 | $36.59 | 62,539 |
2019-08-27 | $38.83 | $38.85 | $38.72 | $38.73 | $36.47 | 110,409 |
2019-08-26 | $38.69 | $38.76 | $38.64 | $38.70 | $36.44 | 83,496 |
2019-08-23 | $38.74 | $38.86 | $38.56 | $38.61 | $36.36 | 128,675 |
2019-08-22 | $38.85 | $38.90 | $38.74 | $38.82 | $36.55 | 64,143 |
2019-08-21 | $38.87 | $38.94 | $38.84 | $38.94 | $36.67 | 110,773 |
2019-08-20 | $38.86 | $38.86 | $38.77 | $38.79 | $36.53 | 111,845 |
2019-08-19 | $38.89 | $38.89 | $38.80 | $38.83 | $36.56 | 82,472 |
2019-08-16 | $38.58 | $38.77 | $38.58 | $38.76 | $36.50 | 386,774 |
2019-08-15 | $38.46 | $38.58 | $38.45 | $38.53 | $36.28 | 87,870 |
2019-08-14 | $38.59 | $38.61 | $38.40 | $38.40 | $36.16 | 140,691 |
2019-08-13 | $38.57 | $38.83 | $38.57 | $38.79 | $36.53 | 80,544 |
2019-08-12 | $38.67 | $38.69 | $38.58 | $38.64 | $36.39 | 141,992 |
2019-08-09 | $38.82 | $38.88 | $38.66 | $38.68 | $36.42 | 122,756 |
2019-08-08 | $38.62 | $38.85 | $38.60 | $38.85 | $36.58 | 147,691 |
2019-08-07 | $38.50 | $38.66 | $38.38 | $38.66 | $36.40 | 88,771 |
2019-08-06 | $38.40 | $38.58 | $38.36 | $38.51 | $36.26 | 260,469 |
2019-08-05 | $38.46 | $38.76 | $38.26 | $38.32 | $36.08 | 153,345 |
2019-08-02 | $38.70 | $38.78 | $38.63 | $38.76 | $36.50 | 95,089 |
2019-08-01 | $38.80 | $39.04 | $38.74 | $38.84 | $36.57 | 116,730 |
2019-07-31 | $38.89 | $38.97 | $38.70 | $38.84 | $36.57 | 84,531 |
2019-07-30 | $38.86 | $38.95 | $38.81 | $38.87 | $36.60 | 90,906 |
2019-07-29 | $39.01 | $39.03 | $38.95 | $38.97 | $36.70 | 73,308 |
2019-07-26 | $38.96 | $39.02 | $38.93 | $39.02 | $36.74 | 36,415 |
2019-07-25 | $39.00 | $39.00 | $38.87 | $38.95 | $36.68 | 72,676 |
2019-07-24 | $38.97 | $39.07 | $38.92 | $39.00 | $36.72 | 94,883 |
2019-07-23 | $38.95 | $38.99 | $38.89 | $38.95 | $36.68 | 54,887 |
2019-07-22 | $38.91 | $38.99 | $38.86 | $38.89 | $36.62 | 93,254 |
2019-07-19 | $38.94 | $38.96 | $38.82 | $38.86 | $36.59 | 66,976 |
2019-07-18 | $38.81 | $38.94 | $38.76 | $38.94 | $36.67 | 99,123 |
2019-07-17 | $38.85 | $38.88 | $38.80 | $38.85 | $36.58 | 118,852 |
2019-07-16 | $38.87 | $38.88 | $38.79 | $38.79 | $36.53 | 171,328 |
2019-07-15 | $38.85 | $38.92 | $38.85 | $38.91 | $36.64 | 117,514 |
2019-07-12 | $38.83 | $38.87 | $38.77 | $38.87 | $36.60 | 76,394 |
2019-07-11 | $38.84 | $38.90 | $38.76 | $38.77 | $36.51 | 81,851 |
2019-07-10 | $38.86 | $38.93 | $38.85 | $38.88 | $36.61 | 130,629 |
2019-07-09 | $38.80 | $38.80 | $38.68 | $38.75 | $36.49 | 70,743 |
2019-07-08 | $38.88 | $38.91 | $38.72 | $38.83 | $36.56 | 102,385 |
2019-07-05 | $38.89 | $38.97 | $38.74 | $38.94 | $36.67 | 86,258 |
2019-07-03 | $38.99 | $39.08 | $38.88 | $39.07 | $36.79 | 78,720 |
2019-07-02 | $38.87 | $38.93 | $38.76 | $38.86 | $36.59 | 162,161 |
2019-07-01 | $39.14 | $39.24 | $39.06 | $39.23 | $36.62 | 164,312 |
2019-06-28 | $39.06 | $39.10 | $39.00 | $39.02 | $36.42 | 81,412 |
2019-06-27 | $38.88 | $39.03 | $38.87 | $38.93 | $36.34 | 76,535 |
2019-06-26 | $38.91 | $38.98 | $38.85 | $38.87 | $36.28 | 114,879 |
2019-06-25 | $38.97 | $39.03 | $38.86 | $38.90 | $36.31 | 146,017 |
2019-06-24 | $39.03 | $39.07 | $38.94 | $38.98 | $36.39 | 120,267 |
2019-06-21 | $39.03 | $39.05 | $39.00 | $39.01 | $36.42 | 79,998 |
2019-06-20 | $39.12 | $39.17 | $39.02 | $39.08 | $36.48 | 73,565 |
2019-06-19 | $38.75 | $38.91 | $38.70 | $38.91 | $36.32 | 383,316 |
2019-06-18 | $38.59 | $38.79 | $38.58 | $38.78 | $36.20 | 98,348 |
2019-06-17 | $38.52 | $38.55 | $38.46 | $38.51 | $35.95 | 146,603 |
2019-06-14 | $38.60 | $38.60 | $38.45 | $38.52 | $35.96 | 67,521 |
2019-06-13 | $38.48 | $38.57 | $38.47 | $38.51 | $35.95 | 55,248 |
2019-06-12 | $38.53 | $38.54 | $38.44 | $38.50 | $35.94 | 42,239 |
2019-06-11 | $38.58 | $38.60 | $38.46 | $38.55 | $35.99 | 80,713 |
2019-06-10 | $38.49 | $38.59 | $38.45 | $38.49 | $35.93 | 110,049 |
2019-06-07 | $38.36 | $38.51 | $38.32 | $38.49 | $35.93 | 129,266 |
2019-06-06 | $38.22 | $38.28 | $38.12 | $38.24 | $35.70 | 60,891 |
2019-06-05 | $38.20 | $38.20 | $38.09 | $38.18 | $35.64 | 289,921 |
2019-06-04 | $38.02 | $38.13 | $37.90 | $38.13 | $35.59 | 67,903 |
2019-06-03 | $37.82 | $37.92 | $37.76 | $37.91 | $35.39 | 63,729 |
2019-05-31 | $37.83 | $37.84 | $37.73 | $37.82 | $35.30 | 108,899 |
2019-05-30 | $37.83 | $37.88 | $37.78 | $37.87 | $35.35 | 421,253 |
2019-05-29 | $37.77 | $37.83 | $37.75 | $37.79 | $35.28 | 79,437 |
2019-05-28 | $37.93 | $38.04 | $37.81 | $37.81 | $35.30 | 72,114 |
2019-05-24 | $37.94 | $37.99 | $37.86 | $37.88 | $35.36 | 132,701 |
2019-05-23 | $37.82 | $37.88 | $37.70 | $37.80 | $35.29 | 55,583 |
2019-05-22 | $37.95 | $38.00 | $37.91 | $37.97 | $35.44 | 71,133 |
2019-05-21 | $37.95 | $37.99 | $37.86 | $37.97 | $35.44 | 64,777 |
2019-05-20 | $37.90 | $37.94 | $37.81 | $37.81 | $35.30 | 60,917 |
2019-05-17 | $37.97 | $38.08 | $37.90 | $38.00 | $35.47 | 70,554 |
2019-05-16 | $37.99 | $38.15 | $37.99 | $38.06 | $35.53 | 65,158 |
2019-05-15 | $37.76 | $38.02 | $37.76 | $37.93 | $35.41 | 46,251 |
2019-05-14 | $37.73 | $37.94 | $37.73 | $37.82 | $35.30 | 107,230 |
2019-05-13 | $37.77 | $37.85 | $37.66 | $37.75 | $35.24 | 138,298 |
2019-05-10 | $37.94 | $38.12 | $37.80 | $38.10 | $35.57 | 55,001 |
2019-05-09 | $37.99 | $38.02 | $37.84 | $38.02 | $35.49 | 69,293 |
2019-05-08 | $38.08 | $38.15 | $38.05 | $38.10 | $35.57 | 64,099 |
2019-05-07 | $38.25 | $38.28 | $38.01 | $38.08 | $35.55 | 128,579 |
2019-05-06 | $38.18 | $38.37 | $38.16 | $38.37 | $35.82 | 72,609 |
2019-05-03 | $38.31 | $38.47 | $38.30 | $38.47 | $35.91 | 69,513 |
2019-05-02 | $38.31 | $38.31 | $38.15 | $38.25 | $35.71 | 80,149 |
2019-05-01 | $38.41 | $38.49 | $38.31 | $38.33 | $35.78 | 80,115 |
2019-04-30 | $38.35 | $38.43 | $38.33 | $38.42 | $35.86 | 71,024 |
2019-04-29 | $38.36 | $38.39 | $38.33 | $38.33 | $35.78 | 75,857 |
2019-04-26 | $38.31 | $38.37 | $38.25 | $38.37 | $35.82 | 65,893 |
2019-04-25 | $38.25 | $38.27 | $38.19 | $38.25 | $35.71 | 83,433 |
2019-04-24 | $38.27 | $38.34 | $38.24 | $38.24 | $35.70 | 188,682 |
2019-04-23 | $38.20 | $38.33 | $38.20 | $38.32 | $35.77 | 132,198 |
2019-04-22 | $38.16 | $38.21 | $38.15 | $38.20 | $35.66 | 86,357 |
2019-04-18 | $38.19 | $38.31 | $38.18 | $38.18 | $35.64 | 118,723 |
2019-04-17 | $38.24 | $38.30 | $38.16 | $38.17 | $35.63 | 66,418 |
2019-04-16 | $38.19 | $38.24 | $38.16 | $38.19 | $35.65 | 90,271 |
2019-04-15 | $38.19 | $38.20 | $38.16 | $38.16 | $35.62 | 138,845 |
2019-04-12 | $38.20 | $38.22 | $38.16 | $38.19 | $35.65 | 45,008 |
2019-04-11 | $38.20 | $38.20 | $38.09 | $38.14 | $35.60 | 91,697 |
2019-04-10 | $38.11 | $38.19 | $38.11 | $38.17 | $35.63 | 107,674 |
2019-04-09 | $38.13 | $38.14 | $38.04 | $38.07 | $35.54 | 118,495 |
2019-04-08 | $38.14 | $38.16 | $38.07 | $38.16 | $35.62 | 164,434 |
2019-04-05 | $38.08 | $38.17 | $38.05 | $38.17 | $35.63 | 95,372 |
2019-04-04 | $38.01 | $38.06 | $38.00 | $38.02 | $35.49 | 88,367 |
2019-04-03 | $38.06 | $38.09 | $37.98 | $38.02 | $35.49 | 91,149 |
2019-04-02 | $38.01 | $38.01 | $37.91 | $37.94 | $35.42 | 90,790 |
2019-04-01 | $38.08 | $38.19 | $38.08 | $38.15 | $35.41 | 194,643 |
2019-03-29 | $38.00 | $38.06 | $37.96 | $38.06 | $35.33 | 62,144 |
2019-03-28 | $37.98 | $37.98 | $37.87 | $37.95 | $35.23 | 205,823 |
2019-03-27 | $37.98 | $38.00 | $37.85 | $37.96 | $35.24 | 79,524 |
2019-03-26 | $37.94 | $38.00 | $37.89 | $37.95 | $35.23 | 64,731 |
2019-03-25 | $37.81 | $37.85 | $37.76 | $37.82 | $35.11 | 213,376 |
2019-03-22 | $38.05 | $38.05 | $37.83 | $37.85 | $35.13 | 40,091 |
2019-03-21 | $37.92 | $38.08 | $37.86 | $38.02 | $35.29 | 123,057 |
2019-03-20 | $37.87 | $38.04 | $37.80 | $37.96 | $35.24 | 104,413 |
2019-03-19 | $37.94 | $37.98 | $37.84 | $37.85 | $35.13 | 91,714 |
2019-03-18 | $37.79 | $37.93 | $37.79 | $37.92 | $35.20 | 711,335 |
2019-03-15 | $37.74 | $37.82 | $37.73 | $37.79 | $35.08 | 98,165 |
2019-03-14 | $37.71 | $37.71 | $37.62 | $37.66 | $34.96 | 46,702 |
2019-03-13 | $37.62 | $37.73 | $37.60 | $37.66 | $34.96 | 102,870 |
2019-03-12 | $37.54 | $37.62 | $37.53 | $37.60 | $34.90 | 111,605 |
2019-03-11 | $37.36 | $37.52 | $37.36 | $37.48 | $34.79 | 80,540 |
2019-03-08 | $37.19 | $37.30 | $37.18 | $37.28 | $34.60 | 97,175 |
2019-03-07 | $37.46 | $37.46 | $37.28 | $37.30 | $34.62 | 98,153 |
2019-03-06 | $37.51 | $37.52 | $37.41 | $37.41 | $34.73 | 82,879 |
2019-03-05 | $37.47 | $37.51 | $37.43 | $37.49 | $34.80 | 107,990 |
2019-03-04 | $37.60 | $37.60 | $37.39 | $37.45 | $34.76 | 91,923 |
2019-03-01 | $37.50 | $37.57 | $37.47 | $37.53 | $34.84 | 118,884 |
2019-02-28 | $37.48 | $37.53 | $37.39 | $37.44 | $34.75 | 92,218 |
2019-02-27 | $37.54 | $37.74 | $37.44 | $37.50 | $34.81 | 179,664 |
2019-02-26 | $37.54 | $37.64 | $37.54 | $37.56 | $34.86 | 71,455 |
2019-02-25 | $37.59 | $37.65 | $37.55 | $37.58 | $34.88 | 123,847 |
2019-02-22 | $37.45 | $37.54 | $37.41 | $37.54 | $34.85 | 112,843 |
2019-02-21 | $37.43 | $37.43 | $37.32 | $37.36 | $34.68 | 100,631 |
2019-02-20 | $37.44 | $37.51 | $37.41 | $37.44 | $34.75 | 113,562 |
2019-02-19 | $37.32 | $37.46 | $37.32 | $37.45 | $34.76 | 80,303 |
2019-02-15 | $37.24 | $37.32 | $37.16 | $37.32 | $34.64 | 78,670 |
2019-02-14 | $37.13 | $37.22 | $37.11 | $37.16 | $34.49 | 95,259 |
2019-02-13 | $37.16 | $37.24 | $37.12 | $37.17 | $34.50 | 323,315 |
2019-02-12 | $37.10 | $37.15 | $37.06 | $37.13 | $34.47 | 178,134 |
2019-02-11 | $37.02 | $37.04 | $36.94 | $36.99 | $34.34 | 198,369 |
2019-02-08 | $36.93 | $37.00 | $36.87 | $37.00 | $34.34 | 210,599 |
2019-02-07 | $37.03 | $37.03 | $36.87 | $37.01 | $34.35 | 372,909 |
2019-02-06 | $37.15 | $37.19 | $37.06 | $37.06 | $34.40 | 844,239 |
2019-02-05 | $37.08 | $37.19 | $37.08 | $37.15 | $34.48 | 93,901 |
2019-02-04 | $36.99 | $37.03 | $36.91 | $37.03 | $34.37 | 258,566 |
2019-02-01 | $37.01 | $37.03 | $36.93 | $36.98 | $34.33 | 163,207 |
2019-01-31 | $36.90 | $37.02 | $36.85 | $37.01 | $34.35 | 647,234 |
2019-01-30 | $36.67 | $36.90 | $36.64 | $36.84 | $34.20 | 228,980 |
2019-01-29 | $36.65 | $36.66 | $36.57 | $36.59 | $33.96 | 1,046,154 |
2019-01-28 | $36.58 | $36.58 | $36.48 | $36.56 | $33.94 | 1,103,657 |
2019-01-25 | $36.63 | $36.71 | $36.63 | $36.64 | $34.01 | 305,234 |
2019-01-24 | $36.53 | $36.58 | $36.47 | $36.55 | $33.93 | 789,974 |
2019-01-23 | $36.46 | $36.73 | $36.35 | $36.45 | $33.83 | 290,032 |
2019-01-22 | $36.55 | $36.56 | $36.34 | $36.38 | $33.77 | 778,578 |
2019-01-18 | $36.52 | $36.63 | $36.52 | $36.62 | $33.99 | 429,962 |
2019-01-17 | $36.30 | $36.48 | $36.24 | $36.41 | $33.80 | 397,817 |
2019-01-16 | $36.27 | $36.40 | $36.27 | $36.38 | $33.77 | 259,754 |
2019-01-15 | $36.23 | $36.31 | $36.21 | $36.30 | $33.70 | 235,065 |
2019-01-14 | $36.16 | $36.21 | $36.14 | $36.17 | $33.57 | 606,124 |
2019-01-11 | $36.23 | $36.29 | $36.18 | $36.25 | $33.65 | 1,482,077 |
2019-01-10 | $36.18 | $36.29 | $36.12 | $36.28 | $33.68 | 406,994 |
2019-01-09 | $36.13 | $36.31 | $36.13 | $36.26 | $33.66 | 322,753 |
2019-01-08 | $36.04 | $36.14 | $35.97 | $36.07 | $33.48 | 256,467 |
2019-01-07 | $35.99 | $36.07 | $35.89 | $35.98 | $33.40 | 425,098 |
2019-01-04 | $35.75 | $35.95 | $35.65 | $35.94 | $33.36 | 507,614 |
2019-01-03 | $35.62 | $35.81 | $35.47 | $35.53 | $32.98 | 1,912,559 |
2019-01-02 | $35.57 | $35.72 | $35.45 | $35.71 | $33.15 | 611,176 |
2018-12-31 | $35.86 | $36.00 | $35.57 | $35.68 | $33.12 | 1,035,486 |
2018-12-28 | $35.58 | $35.77 | $35.50 | $35.61 | $33.05 | 1,369,655 |
2018-12-27 | $35.49 | $35.77 | $35.40 | $35.77 | $32.97 | 1,287,133 |
2018-12-26 | $35.34 | $35.70 | $35.16 | $35.70 | $32.91 | 1,604,978 |
2018-12-24 | $35.35 | $35.49 | $35.16 | $35.24 | $32.48 | 948,203 |
2018-12-21 | $35.73 | $35.82 | $35.42 | $35.44 | $32.67 | 725,652 |
2018-12-20 | $35.84 | $35.92 | $35.62 | $35.73 | $32.93 | 964,535 |
2018-12-19 | $36.05 | $36.22 | $35.81 | $35.89 | $33.08 | 786,364 |
2018-12-18 | $36.06 | $36.14 | $35.96 | $36.06 | $33.24 | 1,390,001 |
2018-12-17 | $36.13 | $36.20 | $35.88 | $35.96 | $33.15 | 1,202,295 |
2018-12-14 | $36.26 | $36.29 | $36.11 | $36.17 | $33.34 | 597,941 |
2018-12-13 | $36.46 | $36.52 | $36.31 | $36.40 | $33.55 | 703,604 |
2018-12-12 | $36.45 | $36.60 | $36.35 | $36.40 | $33.55 | 926,380 |
2018-12-11 | $36.41 | $36.43 | $36.17 | $36.23 | $33.39 | 1,866,920 |
2018-12-10 | $36.22 | $36.29 | $36.00 | $36.26 | $33.42 | 708,705 |
2018-12-07 | $36.50 | $36.57 | $36.23 | $36.29 | $33.45 | 598,084 |
2018-12-06 | $36.36 | $36.50 | $36.16 | $36.46 | $33.61 | 655,142 |
2018-12-04 | $36.89 | $36.94 | $36.53 | $36.59 | $33.73 | 620,385 |
2018-12-03 | $36.87 | $36.99 | $36.82 | $36.97 | $34.08 | 629,992 |
2018-11-30 | $36.63 | $36.75 | $36.55 | $36.74 | $33.86 | 374,275 |
2018-11-29 | $36.67 | $36.75 | $36.57 | $36.68 | $33.81 | 402,304 |
2018-11-28 | $36.43 | $36.73 | $36.36 | $36.72 | $33.85 | 871,715 |
2018-11-27 | $36.31 | $36.41 | $36.20 | $36.41 | $33.56 | 253,528 |
2018-11-26 | $36.31 | $36.40 | $36.30 | $36.40 | $33.55 | 311,995 |
2018-11-23 | $36.20 | $36.27 | $36.18 | $36.19 | $33.36 | 206,674 |
2018-11-21 | $36.25 | $36.37 | $36.21 | $36.30 | $33.46 | 471,402 |
2018-11-20 | $36.23 | $36.28 | $36.08 | $36.10 | $33.27 | 244,361 |
2018-11-19 | $36.59 | $36.62 | $36.38 | $36.45 | $33.60 | 341,017 |
2018-11-16 | $36.53 | $36.67 | $36.50 | $36.65 | $33.78 | 344,671 |
2018-11-15 | $36.37 | $36.59 | $36.30 | $36.56 | $33.70 | 348,132 |
2018-11-14 | $36.55 | $36.61 | $36.37 | $36.45 | $33.60 | 366,858 |
2018-11-13 | $36.49 | $36.62 | $36.40 | $36.46 | $33.61 | 255,525 |
2018-11-12 | $36.68 | $36.68 | $36.42 | $36.45 | $33.60 | 445,885 |
2018-11-09 | $36.72 | $36.82 | $36.58 | $36.67 | $33.80 | 275,397 |
2018-11-08 | $36.88 | $36.93 | $36.74 | $36.77 | $33.89 | 104,634 |
2018-11-07 | $36.82 | $36.94 | $36.76 | $36.93 | $34.04 | 149,080 |
2018-11-06 | $36.57 | $36.68 | $36.52 | $36.64 | $33.77 | 132,397 |
2018-11-05 | $36.53 | $36.63 | $36.49 | $36.58 | $33.72 | 208,364 |
2018-11-02 | $36.65 | $36.70 | $36.41 | $36.49 | $33.63 | 284,972 |
2018-11-01 | $36.42 | $36.64 | $36.41 | $36.57 | $33.71 | 270,585 |
2018-10-31 | $36.36 | $36.49 | $36.31 | $36.33 | $33.49 | 208,123 |
2018-10-30 | $36.12 | $36.24 | $36.04 | $36.21 | $33.38 | 205,642 |
2018-10-29 | $36.30 | $36.40 | $35.90 | $36.06 | $33.24 | 176,877 |
2018-10-26 | $36.08 | $36.30 | $36.01 | $36.17 | $33.34 | 141,948 |
2018-10-25 | $36.10 | $36.39 | $36.10 | $36.26 | $33.42 | 91,368 |
2018-10-24 | $36.46 | $36.53 | $36.04 | $36.04 | $33.22 | 122,933 |
2018-10-23 | $36.35 | $36.53 | $36.26 | $36.49 | $33.63 | 111,774 |
2018-10-22 | $36.68 | $36.71 | $36.53 | $36.53 | $33.67 | 120,081 |
2018-10-19 | $36.67 | $36.76 | $36.55 | $36.64 | $33.77 | 63,122 |
2018-10-18 | $36.75 | $36.79 | $36.53 | $36.59 | $33.73 | 78,780 |
2018-10-17 | $36.88 | $36.93 | $36.78 | $36.83 | $33.95 | 105,475 |
2018-10-16 | $36.75 | $36.92 | $36.63 | $36.89 | $34.00 | 111,027 |
2018-10-15 | $36.61 | $36.74 | $36.60 | $36.60 | $33.73 | 139,049 |
2018-10-12 | $36.66 | $36.75 | $36.50 | $36.67 | $33.80 | 119,402 |
2018-10-11 | $36.69 | $36.77 | $36.43 | $36.54 | $33.68 | 145,632 |
2018-10-10 | $37.07 | $37.13 | $36.69 | $36.75 | $33.87 | 128,012 |
2018-10-09 | $37.13 | $37.19 | $37.09 | $37.17 | $34.26 | 134,975 |
2018-10-08 | $37.12 | $37.19 | $37.05 | $37.14 | $34.23 | 85,834 |
2018-10-05 | $37.30 | $37.37 | $37.12 | $37.23 | $34.32 | 68,467 |
2018-10-04 | $37.48 | $37.48 | $37.25 | $37.31 | $34.39 | 106,111 |
2018-10-03 | $37.72 | $37.75 | $37.56 | $37.61 | $34.67 | 174,618 |
2018-10-02 | $37.68 | $37.72 | $37.61 | $37.63 | $34.68 | 123,070 |
2018-10-01 | $37.93 | $37.95 | $37.86 | $37.92 | $34.77 | 97,734 |
2018-09-28 | $37.90 | $37.95 | $37.86 | $37.89 | $34.74 | 77,111 |
2018-09-27 | $37.93 | $38.01 | $37.87 | $37.92 | $34.77 | 120,827 |
2018-09-26 | $37.93 | $38.00 | $37.85 | $37.91 | $34.76 | 121,706 |
2018-09-25 | $37.93 | $37.98 | $37.85 | $37.90 | $34.75 | 145,276 |
2018-09-24 | $37.94 | $37.96 | $37.85 | $37.91 | $34.76 | 72,700 |
2018-09-21 | $38.02 | $38.02 | $37.94 | $37.99 | $34.83 | 55,846 |
2018-09-20 | $37.88 | $37.99 | $37.87 | $37.99 | $34.83 | 81,991 |
2018-09-19 | $37.77 | $37.84 | $37.75 | $37.82 | $34.68 | 47,906 |
2018-09-18 | $37.75 | $37.84 | $37.75 | $37.82 | $34.68 | 66,321 |
2018-09-17 | $37.76 | $37.83 | $37.72 | $37.75 | $34.61 | 87,240 |
2018-09-14 | $37.79 | $37.83 | $37.75 | $37.79 | $34.65 | 111,752 |
2018-09-13 | $37.83 | $37.84 | $37.73 | $37.82 | $34.68 | 64,330 |
2018-09-12 | $37.60 | $37.76 | $37.58 | $37.69 | $34.56 | 59,009 |
2018-09-11 | $37.59 | $37.64 | $37.52 | $37.64 | $34.51 | 51,839 |
2018-09-10 | $37.61 | $37.66 | $37.59 | $37.61 | $34.49 | 103,765 |
2018-09-07 | $37.54 | $37.62 | $37.54 | $37.56 | $34.44 | 113,587 |
2018-09-06 | $37.71 | $37.77 | $37.63 | $37.67 | $34.54 | 113,856 |
2018-09-05 | $37.72 | $37.78 | $37.65 | $37.68 | $34.55 | 63,115 |
2018-09-04 | $37.87 | $37.87 | $37.71 | $37.82 | $34.68 | 130,806 |
2018-08-31 | $37.96 | $37.98 | $37.86 | $37.96 | $34.81 | 52,970 |
2018-08-30 | $38.03 | $38.03 | $37.92 | $37.99 | $34.83 | 43,783 |
2018-08-29 | $38.10 | $38.10 | $38.00 | $38.08 | $34.92 | 83,938 |
2018-08-28 | $38.09 | $38.09 | $38.00 | $38.03 | $34.87 | 73,251 |
2018-08-27 | $37.98 | $38.08 | $37.95 | $38.06 | $34.90 | 134,251 |
2018-08-24 | $37.88 | $37.95 | $37.81 | $37.89 | $34.74 | 56,090 |
2018-08-23 | $37.82 | $37.94 | $37.80 | $37.82 | $34.68 | 68,189 |
2018-08-22 | $37.85 | $37.93 | $37.82 | $37.92 | $34.77 | 59,797 |
2018-08-21 | $37.84 | $37.92 | $37.82 | $37.82 | $34.68 | 84,862 |
2018-08-20 | $37.71 | $37.83 | $37.70 | $37.82 | $34.68 | 91,474 |
2018-08-17 | $37.58 | $37.71 | $37.55 | $37.71 | $34.58 | 53,632 |
2018-08-16 | $37.58 | $37.66 | $37.51 | $37.64 | $34.51 | 106,576 |
2018-08-15 | $37.53 | $37.53 | $37.43 | $37.45 | $34.34 | 62,047 |
2018-08-14 | $37.58 | $37.66 | $37.53 | $37.59 | $34.47 | 73,731 |
2018-08-13 | $37.64 | $37.67 | $37.53 | $37.59 | $34.47 | 79,211 |
2018-08-10 | $37.69 | $37.70 | $37.66 | $37.67 | $34.54 | 81,974 |
2018-08-09 | $37.85 | $37.86 | $37.77 | $37.77 | $34.63 | 72,991 |
2018-08-08 | $37.81 | $37.85 | $37.78 | $37.81 | $34.67 | 169,400 |
2018-08-07 | $37.70 | $37.87 | $37.70 | $37.78 | $34.64 | 51,401 |
2018-08-06 | $37.73 | $37.80 | $37.67 | $37.78 | $34.64 | 71,059 |
2018-08-03 | $37.68 | $37.79 | $37.65 | $37.77 | $34.63 | 63,038 |
2018-08-02 | $37.55 | $37.68 | $37.53 | $37.68 | $34.55 | 100,841 |
2018-08-01 | $37.59 | $37.72 | $37.59 | $37.67 | $34.54 | 101,190 |
2018-07-31 | $37.69 | $37.81 | $37.69 | $37.77 | $34.63 | 65,105 |
2018-07-30 | $37.70 | $37.76 | $37.62 | $37.68 | $34.55 | 63,159 |
2018-07-27 | $37.80 | $37.87 | $37.66 | $37.69 | $34.56 | 77,470 |
2018-07-26 | $37.80 | $37.82 | $37.70 | $37.72 | $34.59 | 98,172 |
2018-07-25 | $37.59 | $37.85 | $37.59 | $37.85 | $34.71 | 68,389 |
2018-07-24 | $37.67 | $37.74 | $37.61 | $37.72 | $34.59 | 97,352 |
2018-07-23 | $37.65 | $37.65 | $37.54 | $37.54 | $34.42 | 82,231 |
2018-07-20 | $37.64 | $37.69 | $37.52 | $37.66 | $34.53 | 51,808 |
2018-07-19 | $37.56 | $37.77 | $37.51 | $37.66 | $34.53 | 199,186 |
2018-07-18 | $37.61 | $37.70 | $37.59 | $37.63 | $34.50 | 54,451 |
2018-07-17 | $37.56 | $37.70 | $37.47 | $37.62 | $34.50 | 84,250 |
2018-07-16 | $37.63 | $37.67 | $37.56 | $37.58 | $34.46 | 62,056 |
2018-07-13 | $37.58 | $37.68 | $37.57 | $37.65 | $34.52 | 125,362 |
2018-07-12 | $37.55 | $37.62 | $37.47 | $37.57 | $34.45 | 104,396 |
2018-07-11 | $37.54 | $37.56 | $37.39 | $37.48 | $34.37 | 56,912 |
2018-07-10 | $37.57 | $37.66 | $37.52 | $37.65 | $34.52 | 112,755 |
2018-07-09 | $37.58 | $37.63 | $37.55 | $37.63 | $34.50 | 87,229 |
2018-07-06 | $37.31 | $37.51 | $37.31 | $37.44 | $34.33 | 199,797 |
2018-07-05 | $37.23 | $37.33 | $37.20 | $37.28 | $34.18 | 77,504 |
2018-07-03 | $37.21 | $37.30 | $37.18 | $37.20 | $34.11 | 43,702 |
2018-07-02 | $37.27 | $37.46 | $37.27 | $37.46 | $34.08 | 90,108 |
2018-06-29 | $37.46 | $37.60 | $37.46 | $37.53 | $34.15 | 82,948 |
2018-06-28 | $37.36 | $37.46 | $37.33 | $37.45 | $34.07 | 57,237 |
2018-06-27 | $37.49 | $37.59 | $37.36 | $37.36 | $33.99 | 56,502 |
2018-06-26 | $37.50 | $37.53 | $37.41 | $37.49 | $34.11 | 56,234 |
2018-06-25 | $37.54 | $37.54 | $37.35 | $37.44 | $34.06 | 82,867 |
2018-06-22 | $37.67 | $37.73 | $37.62 | $37.70 | $34.30 | 49,570 |
2018-06-21 | $37.68 | $37.69 | $37.53 | $37.60 | $34.21 | 79,058 |
2018-06-20 | $37.74 | $37.74 | $37.67 | $37.68 | $34.28 | 57,592 |
2018-06-19 | $37.59 | $37.70 | $37.50 | $37.65 | $34.26 | 106,089 |
2018-06-18 | $37.67 | $37.76 | $37.66 | $37.76 | $34.36 | 140,259 |
2018-06-15 | $37.87 | $37.87 | $37.75 | $37.77 | $34.37 | 59,938 |
2018-06-14 | $37.87 | $37.91 | $37.81 | $37.87 | $34.46 | 70,259 |
2018-06-13 | $37.89 | $37.92 | $37.78 | $37.84 | $34.43 | 85,349 |
2018-06-12 | $37.82 | $37.94 | $37.78 | $37.79 | $34.38 | 73,318 |
2018-06-11 | $37.89 | $37.94 | $37.81 | $37.84 | $34.43 | 70,140 |
2018-06-08 | $37.82 | $37.89 | $37.77 | $37.89 | $34.47 | 59,358 |
2018-06-07 | $37.84 | $37.90 | $37.75 | $37.83 | $34.42 | 72,198 |
2018-06-06 | $37.76 | $37.83 | $37.70 | $37.81 | $34.40 | 79,226 |
2018-06-05 | $37.78 | $37.80 | $37.72 | $37.78 | $34.37 | 89,216 |
2018-06-04 | $37.81 | $37.86 | $37.77 | $37.80 | $34.39 | 54,727 |
2018-06-01 | $37.64 | $37.76 | $37.63 | $37.75 | $34.35 | 50,239 |
2018-05-31 | $37.70 | $37.74 | $37.60 | $37.67 | $34.27 | 50,791 |
2018-05-30 | $37.68 | $37.72 | $37.59 | $37.67 | $34.27 | 87,783 |
2018-05-29 | $37.60 | $37.62 | $37.45 | $37.56 | $34.17 | 68,317 |
2018-05-25 | $37.72 | $37.73 | $37.65 | $37.73 | $34.33 | 58,241 |
2018-05-24 | $37.69 | $37.72 | $37.60 | $37.72 | $34.32 | 54,327 |
2018-05-23 | $37.61 | $37.71 | $37.57 | $37.71 | $34.31 | 86,501 |
2018-05-22 | $37.69 | $37.76 | $37.67 | $37.70 | $34.30 | 91,662 |
2018-05-21 | $37.64 | $37.71 | $37.62 | $37.66 | $34.27 | 115,413 |
2018-05-18 | $37.56 | $37.60 | $37.53 | $37.60 | $34.21 | 85,206 |
2018-05-17 | $37.61 | $37.65 | $37.55 | $37.57 | $34.18 | 71,730 |
2018-05-16 | $37.60 | $37.65 | $37.56 | $37.62 | $34.23 | 41,984 |
2018-05-15 | $37.62 | $37.63 | $37.50 | $37.58 | $34.19 | 66,861 |
2018-05-14 | $37.82 | $37.87 | $37.75 | $37.80 | $34.39 | 110,103 |
2018-05-11 | $37.79 | $37.84 | $37.75 | $37.79 | $34.38 | 54,211 |
2018-05-10 | $37.69 | $37.74 | $37.61 | $37.72 | $34.32 | 59,165 |
2018-05-09 | $37.42 | $37.56 | $37.42 | $37.51 | $34.13 | 116,101 |
2018-05-08 | $37.40 | $37.47 | $37.38 | $37.47 | $34.09 | 54,575 |
2018-05-07 | $37.40 | $37.55 | $37.40 | $37.46 | $34.08 | 127,535 |
2018-05-04 | $37.28 | $37.54 | $37.28 | $37.49 | $34.11 | 103,343 |
2018-05-03 | $37.32 | $37.40 | $37.23 | $37.34 | $33.97 | 136,592 |
2018-05-02 | $37.41 | $37.47 | $37.34 | $37.37 | $34.00 | 81,850 |
2018-05-01 | $37.42 | $37.51 | $37.28 | $37.44 | $34.06 | 83,506 |
2018-04-30 | $37.54 | $37.60 | $37.47 | $37.47 | $34.09 | 71,574 |
2018-04-27 | $37.57 | $37.71 | $37.51 | $37.54 | $34.16 | 514,462 |
2018-04-26 | $37.38 | $37.56 | $37.37 | $37.53 | $34.15 | 61,875 |
2018-04-25 | $37.34 | $37.37 | $37.24 | $37.36 | $33.99 | 67,722 |
2018-04-24 | $37.61 | $37.61 | $37.32 | $37.41 | $34.04 | 81,823 |
2018-04-23 | $37.61 | $37.61 | $37.46 | $37.55 | $34.17 | 66,651 |
2018-04-20 | $37.73 | $37.73 | $37.56 | $37.61 | $34.22 | 98,738 |
2018-04-19 | $37.86 | $37.94 | $37.68 | $37.71 | $34.31 | 59,210 |
2018-04-18 | $37.93 | $37.94 | $37.85 | $37.88 | $34.47 | 183,469 |
2018-04-17 | $37.81 | $37.91 | $37.74 | $37.83 | $34.42 | 92,067 |
2018-04-16 | $37.71 | $37.78 | $37.60 | $37.69 | $34.29 | 449,355 |
2018-04-13 | $37.77 | $37.77 | $37.56 | $37.59 | $34.20 | 111,342 |
2018-04-12 | $37.71 | $37.73 | $37.63 | $37.72 | $34.32 | 113,636 |
2018-04-11 | $37.62 | $37.74 | $37.61 | $37.66 | $34.27 | 95,023 |
2018-04-10 | $37.66 | $37.73 | $37.60 | $37.72 | $34.32 | 78,491 |
2018-04-09 | $37.53 | $37.64 | $37.46 | $37.53 | $34.15 | 83,460 |
2018-04-06 | $37.50 | $37.63 | $37.32 | $37.35 | $33.98 | 71,521 |
2018-04-05 | $37.57 | $37.66 | $37.54 | $37.56 | $34.17 | 101,412 |
2018-04-04 | $37.04 | $37.56 | $37.04 | $37.56 | $34.17 | 183,089 |
2018-04-03 | $37.40 | $37.44 | $37.26 | $37.36 | $33.99 | 64,309 |
2018-04-02 | $37.70 | $37.70 | $37.33 | $37.46 | $33.93 | 106,392 |
2018-03-29 | $37.53 | $37.83 | $37.51 | $37.77 | $34.21 | 55,672 |
2018-03-28 | $37.55 | $37.69 | $37.46 | $37.56 | $34.02 | 78,924 |
2018-03-27 | $37.61 | $37.75 | $37.39 | $37.42 | $33.90 | 89,710 |
2018-03-26 | $37.54 | $37.64 | $37.37 | $37.64 | $34.10 | 99,130 |
2018-03-23 | $37.61 | $37.61 | $37.29 | $37.34 | $33.82 | 139,732 |
2018-03-22 | $37.75 | $37.81 | $37.55 | $37.59 | $34.05 | 80,402 |
2018-03-21 | $37.80 | $37.94 | $37.80 | $37.83 | $34.27 | 137,832 |
2018-03-20 | $37.87 | $37.90 | $37.81 | $37.87 | $34.30 | 78,376 |
2018-03-19 | $38.07 | $38.07 | $37.75 | $37.87 | $34.30 | 103,536 |
2018-03-16 | $38.04 | $38.09 | $38.01 | $38.05 | $34.47 | 67,704 |
2018-03-15 | $38.12 | $38.16 | $38.01 | $38.08 | $34.49 | 240,412 |
2018-03-14 | $38.17 | $38.17 | $38.01 | $38.04 | $34.46 | 90,318 |
2018-03-13 | $38.17 | $38.29 | $38.01 | $38.08 | $34.49 | 104,122 |
2018-03-12 | $38.16 | $38.21 | $38.09 | $38.16 | $34.57 | 114,031 |
2018-03-09 | $38.02 | $38.21 | $37.96 | $38.16 | $34.57 | 141,043 |
2018-03-08 | $37.94 | $37.96 | $37.87 | $37.93 | $34.36 | 69,456 |
2018-03-07 | $37.80 | $37.90 | $37.76 | $37.89 | $34.32 | 96,483 |
2018-03-06 | $37.75 | $37.93 | $37.75 | $37.82 | $34.26 | 127,892 |
2018-03-05 | $37.61 | $37.83 | $37.60 | $37.81 | $34.25 | 90,434 |
2018-03-02 | $37.51 | $37.71 | $37.46 | $37.70 | $34.15 | 156,838 |
2018-03-01 | $37.79 | $37.84 | $37.53 | $37.61 | $34.07 | 119,381 |
2018-02-28 | $38.00 | $38.02 | $37.79 | $37.81 | $34.25 | 93,467 |
2018-02-27 | $38.14 | $38.23 | $37.95 | $37.97 | $34.40 | 87,040 |
2018-02-26 | $38.18 | $38.25 | $38.08 | $38.23 | $34.63 | 167,254 |
2018-02-23 | $37.91 | $38.05 | $37.82 | $38.05 | $34.47 | 74,051 |
2018-02-22 | $37.83 | $37.94 | $37.75 | $37.81 | $34.25 | 130,804 |
2018-02-21 | $37.93 | $38.04 | $37.75 | $37.75 | $34.20 | 73,916 |
2018-02-20 | $37.96 | $38.00 | $37.81 | $37.87 | $34.30 | 163,324 |
2018-02-16 | $37.92 | $38.15 | $37.90 | $38.06 | $34.48 | 124,341 |
2018-02-15 | $37.86 | $37.96 | $37.74 | $37.94 | $34.37 | 124,552 |
2018-02-14 | $37.48 | $37.78 | $37.37 | $37.78 | $34.22 | 260,915 |
2018-02-13 | $37.43 | $37.55 | $37.38 | $37.54 | $34.01 | 136,562 |
2018-02-12 | $37.41 | $37.59 | $37.31 | $37.50 | $33.97 | 302,913 |
2018-02-09 | $37.25 | $37.39 | $36.94 | $37.24 | $33.73 | 199,610 |
2018-02-08 | $37.71 | $37.71 | $37.16 | $37.16 | $33.66 | 370,135 |
2018-02-07 | $37.72 | $37.95 | $37.62 | $37.70 | $34.15 | 300,999 |
2018-02-06 | $37.47 | $37.84 | $37.33 | $37.72 | $34.17 | 171,547 |
2018-02-05 | $38.10 | $38.10 | $37.54 | $37.65 | $34.11 | 301,168 |
2018-02-02 | $38.48 | $38.50 | $38.20 | $38.22 | $34.62 | 906,369 |
2018-02-01 | $38.59 | $38.76 | $38.55 | $38.58 | $34.95 | 117,044 |
2018-01-31 | $38.78 | $38.80 | $38.61 | $38.71 | $35.07 | 138,443 |
2018-01-30 | $38.73 | $38.79 | $38.61 | $38.70 | $35.06 | 116,355 |
2018-01-29 | $38.88 | $38.95 | $38.83 | $38.87 | $35.21 | 149,591 |
2018-01-26 | $38.95 | $39.05 | $38.92 | $39.00 | $35.33 | 206,162 |
2018-01-25 | $38.93 | $38.99 | $38.85 | $38.89 | $35.23 | 248,855 |
2018-01-24 | $38.98 | $38.98 | $38.82 | $38.93 | $35.26 | 103,022 |
2018-01-23 | $38.83 | $38.91 | $38.81 | $38.91 | $35.25 | 127,349 |
2018-01-22 | $38.71 | $38.81 | $38.64 | $38.76 | $35.11 | 196,850 |
2018-01-19 | $38.66 | $38.74 | $38.62 | $38.73 | $35.08 | 192,436 |
2018-01-18 | $38.75 | $38.75 | $38.63 | $38.65 | $35.01 | 132,373 |
2018-01-17 | $38.72 | $38.77 | $38.62 | $38.73 | $35.08 | 138,186 |
2018-01-16 | $38.69 | $38.75 | $38.55 | $38.55 | $34.92 | 377,971 |
2018-01-12 | $38.55 | $38.66 | $38.48 | $38.66 | $35.02 | 277,231 |
2018-01-11 | $38.45 | $38.51 | $38.37 | $38.51 | $34.88 | 131,909 |
2018-01-10 | $38.36 | $38.41 | $38.30 | $38.37 | $34.76 | 202,612 |
2018-01-09 | $38.48 | $38.48 | $38.41 | $38.44 | $34.82 | 205,868 |
2018-01-08 | $38.42 | $38.49 | $38.41 | $38.47 | $34.85 | 558,060 |
2018-01-05 | $38.46 | $38.48 | $38.38 | $38.48 | $34.86 | 145,860 |
2018-01-04 | $38.35 | $38.41 | $38.29 | $38.41 | $34.79 | 324,974 |
2018-01-03 | $38.20 | $38.30 | $38.20 | $38.26 | $34.66 | 159,158 |
2018-01-02 | $38.15 | $38.18 | $38.01 | $38.17 | $34.58 | 174,643 |
2017-12-29 | $38.13 | $38.14 | $38.00 | $38.04 | $34.46 | 151,459 |
2017-12-28 | $38.12 | $38.12 | $37.96 | $38.06 | $34.48 | 240,444 |
2017-12-27 | $38.73 | $38.77 | $38.68 | $38.68 | $34.40 | 169,615 |
2017-12-26 | $38.65 | $38.74 | $38.61 | $38.68 | $34.40 | 167,099 |
2017-12-22 | $38.70 | $38.70 | $38.55 | $38.61 | $34.34 | 174,220 |
2017-12-21 | $38.65 | $38.70 | $38.58 | $38.65 | $34.37 | 277,872 |
2017-12-20 | $38.67 | $38.69 | $38.53 | $38.53 | $34.27 | 252,151 |
2017-12-19 | $38.82 | $38.96 | $38.60 | $38.64 | $34.36 | 145,052 |
2017-12-18 | $38.77 | $38.79 | $38.66 | $38.74 | $34.45 | 350,806 |
2017-12-15 | $38.60 | $38.66 | $38.55 | $38.64 | $34.36 | 95,992 |
2017-12-14 | $38.60 | $38.62 | $38.55 | $38.56 | $34.29 | 335,339 |
2017-12-13 | $38.54 | $38.67 | $38.51 | $38.57 | $34.30 | 114,340 |
2017-12-12 | $38.54 | $38.56 | $38.40 | $38.53 | $34.27 | 132,158 |
2017-12-11 | $38.49 | $38.57 | $38.47 | $38.55 | $34.28 | 427,856 |
2017-12-08 | $38.54 | $38.54 | $38.43 | $38.45 | $34.20 | 433,472 |
2017-12-07 | $38.44 | $38.51 | $38.42 | $38.44 | $34.19 | 144,498 |
2017-12-06 | $38.44 | $38.47 | $38.32 | $38.44 | $34.19 | 152,625 |
2017-12-05 | $38.46 | $38.52 | $38.41 | $38.46 | $34.20 | 113,708 |
2017-12-04 | $38.60 | $38.60 | $38.44 | $38.48 | $34.22 | 134,894 |
2017-12-01 | $38.33 | $38.50 | $38.25 | $38.48 | $34.22 | 126,756 |
2017-11-30 | $38.49 | $38.52 | $38.44 | $38.49 | $34.23 | 139,788 |
2017-11-29 | $38.53 | $38.53 | $38.37 | $38.38 | $34.13 | 243,321 |
2017-11-28 | $38.42 | $38.54 | $38.37 | $38.54 | $34.28 | 120,536 |
2017-11-27 | $38.49 | $38.49 | $38.34 | $38.34 | $34.10 | 555,453 |
2017-11-24 | $38.44 | $38.49 | $38.42 | $38.48 | $34.22 | 50,186 |
2017-11-22 | $38.42 | $38.44 | $38.36 | $38.44 | $34.19 | 129,166 |
2017-11-21 | $38.31 | $38.40 | $38.29 | $38.37 | $34.12 | 105,219 |
2017-11-20 | $38.22 | $38.25 | $38.15 | $38.23 | $34.00 | 133,402 |
2017-11-17 | $38.23 | $38.24 | $38.13 | $38.20 | $33.97 | 90,795 |
2017-11-16 | $38.22 | $38.23 | $38.14 | $38.18 | $33.96 | 312,112 |
2017-11-15 | $38.04 | $38.08 | $37.97 | $38.01 | $33.80 | 121,471 |
2017-11-14 | $38.07 | $38.11 | $38.01 | $38.11 | $33.89 | 79,905 |
2017-11-13 | $38.00 | $38.14 | $37.99 | $38.13 | $33.91 | 94,135 |
2017-11-10 | $38.14 | $38.17 | $38.05 | $38.07 | $33.86 | 108,857 |
2017-11-09 | $38.24 | $38.31 | $38.13 | $38.18 | $33.96 | 111,524 |
2017-11-08 | $38.32 | $38.36 | $38.23 | $38.35 | $34.11 | 153,052 |
2017-11-07 | $38.35 | $38.37 | $38.25 | $38.32 | $34.08 | 182,434 |
2017-11-06 | $38.25 | $38.38 | $38.23 | $38.35 | $34.11 | 71,851 |
2017-11-03 | $38.25 | $38.29 | $38.21 | $38.23 | $34.00 | 94,562 |
2017-11-02 | $38.22 | $38.27 | $38.19 | $38.27 | $34.04 | 59,794 |
2017-11-01 | $38.37 | $38.37 | $38.16 | $38.24 | $34.01 | 231,827 |
2017-10-31 | $38.20 | $38.23 | $38.14 | $38.16 | $33.94 | 155,698 |
2017-10-30 | $38.14 | $38.18 | $38.10 | $38.14 | $33.92 | 215,394 |
2017-10-27 | $37.99 | $38.15 | $37.99 | $38.14 | $33.92 | 78,627 |
2017-10-26 | $38.07 | $38.07 | $37.95 | $37.99 | $33.79 | 82,758 |
2017-10-25 | $38.05 | $38.07 | $37.90 | $37.96 | $33.76 | 76,966 |
2017-10-24 | $38.11 | $38.13 | $38.05 | $38.10 | $33.88 | 108,353 |
2017-10-23 | $38.22 | $38.22 | $38.08 | $38.11 | $33.89 | 84,046 |
2017-10-20 | $38.18 | $38.18 | $38.08 | $38.14 | $33.92 | 55,144 |
2017-10-19 | $38.04 | $38.14 | $38.01 | $38.08 | $33.87 | 63,176 |
2017-10-18 | $38.18 | $38.18 | $38.10 | $38.10 | $33.88 | 123,398 |
2017-10-17 | $38.08 | $38.17 | $38.07 | $38.16 | $33.94 | 84,173 |
2017-10-16 | $38.21 | $38.22 | $38.10 | $38.10 | $33.88 | 131,993 |
2017-10-13 | $38.15 | $38.20 | $38.09 | $38.12 | $33.90 | 120,231 |
2017-10-12 | $38.01 | $38.10 | $38.01 | $38.09 | $33.88 | 88,072 |
2017-10-11 | $38.04 | $38.12 | $38.00 | $38.07 | $33.86 | 116,500 |
2017-10-10 | $38.02 | $38.04 | $37.96 | $38.04 | $33.83 | 212,743 |
2017-10-09 | $37.82 | $37.95 | $37.82 | $37.87 | $33.68 | 182,601 |
2017-10-06 | $37.92 | $37.94 | $37.85 | $37.87 | $33.68 | 115,831 |
2017-10-05 | $37.96 | $37.98 | $37.86 | $37.96 | $33.76 | 96,100 |
2017-10-04 | $38.01 | $38.01 | $37.87 | $37.87 | $33.68 | 170,463 |
2017-10-03 | $37.92 | $37.93 | $37.81 | $37.93 | $33.73 | 85,759 |
2017-10-02 | $37.99 | $38.01 | $37.93 | $38.00 | $33.65 | 71,675 |
2017-09-29 | $37.91 | $37.97 | $37.87 | $37.97 | $33.63 | 258,372 |
2017-09-28 | $37.72 | $37.90 | $37.72 | $37.86 | $33.53 | 67,978 |
2017-09-27 | $37.90 | $37.90 | $37.75 | $37.87 | $33.54 | 89,990 |
2017-09-26 | $37.87 | $37.91 | $37.81 | $37.81 | $33.48 | 152,190 |
2017-09-25 | $37.89 | $37.93 | $37.81 | $37.91 | $33.57 | 88,575 |
2017-09-22 | $37.91 | $37.95 | $37.87 | $37.94 | $33.60 | 59,546 |
2017-09-21 | $37.94 | $37.97 | $37.85 | $37.92 | $33.58 | 53,769 |
2017-09-20 | $38.00 | $38.03 | $37.82 | $37.89 | $33.55 | 77,358 |
2017-09-19 | $37.97 | $38.01 | $37.92 | $37.98 | $33.63 | 55,775 |
2017-09-18 | $37.95 | $38.00 | $37.90 | $37.95 | $33.61 | 117,957 |
2017-09-15 | $37.92 | $37.94 | $37.80 | $37.94 | $33.60 | 374,042 |
2017-09-14 | $37.77 | $37.90 | $37.77 | $37.88 | $33.55 | 97,980 |
2017-09-13 | $37.86 | $37.94 | $37.82 | $37.85 | $33.52 | 58,980 |
2017-09-12 | $37.97 | $37.97 | $37.88 | $37.95 | $33.61 | 55,562 |
2017-09-11 | $37.90 | $37.95 | $37.80 | $37.93 | $33.59 | 61,276 |
2017-09-08 | $37.86 | $37.87 | $37.75 | $37.83 | $33.50 | 117,042 |
2017-09-07 | $37.78 | $37.87 | $37.76 | $37.86 | $33.53 | 81,844 |
2017-09-06 | $37.76 | $37.79 | $37.67 | $37.70 | $33.39 | 535,154 |
2017-09-05 | $37.72 | $37.76 | $37.62 | $37.70 | $33.39 | 53,980 |
2017-09-01 | $37.78 | $37.78 | $37.69 | $37.75 | $33.43 | 93,865 |
2017-08-31 | $37.62 | $37.78 | $37.49 | $37.74 | $33.42 | 81,831 |
2017-08-30 | $37.53 | $37.61 | $37.50 | $37.60 | $33.30 | 58,850 |
2017-08-29 | $37.49 | $37.59 | $37.46 | $37.58 | $33.28 | 129,532 |
2017-08-28 | $37.59 | $37.70 | $37.50 | $37.58 | $33.28 | 55,475 |
2017-08-25 | $37.57 | $37.60 | $37.47 | $37.56 | $33.26 | 69,213 |
2017-08-24 | $37.53 | $37.55 | $37.45 | $37.48 | $33.19 | 60,012 |
2017-08-23 | $37.45 | $37.54 | $37.43 | $37.50 | $33.21 | 74,189 |
2017-08-22 | $37.43 | $37.52 | $37.42 | $37.45 | $33.16 | 130,313 |
2017-08-21 | $37.37 | $37.40 | $37.32 | $37.40 | $33.12 | 63,850 |
2017-08-18 | $37.36 | $37.41 | $37.32 | $37.36 | $33.09 | 135,244 |
2017-08-17 | $37.52 | $37.52 | $37.32 | $37.35 | $33.08 | 100,506 |
2017-08-16 | $37.48 | $37.60 | $37.45 | $37.48 | $33.19 | 90,897 |
2017-08-15 | $37.49 | $37.49 | $37.34 | $37.37 | $33.09 | 73,715 |
2017-08-14 | $37.47 | $37.53 | $37.38 | $37.50 | $33.21 | 59,064 |
2017-08-11 | $37.37 | $37.40 | $37.25 | $37.36 | $33.09 | 66,036 |
2017-08-10 | $37.46 | $37.48 | $37.29 | $37.34 | $33.07 | 80,662 |
2017-08-09 | $37.51 | $37.56 | $37.46 | $37.48 | $33.19 | 610,340 |
2017-08-08 | $37.62 | $37.67 | $37.55 | $37.57 | $33.27 | 95,726 |
2017-08-07 | $37.53 | $37.65 | $37.53 | $37.65 | $33.34 | 96,195 |
2017-08-04 | $37.61 | $37.64 | $37.53 | $37.62 | $33.32 | 36,540 |
2017-08-03 | $37.59 | $37.64 | $37.53 | $37.56 | $33.26 | 48,061 |
2017-08-02 | $37.57 | $37.64 | $37.53 | $37.53 | $33.24 | 78,588 |
2017-08-01 | $37.57 | $37.62 | $37.49 | $37.62 | $33.32 | 36,540 |
2017-07-31 | $37.52 | $37.58 | $37.46 | $37.52 | $33.23 | 78,028 |
2017-07-28 | $37.44 | $37.49 | $37.35 | $37.49 | $33.20 | 87,110 |
2017-07-27 | $37.58 | $37.58 | $37.36 | $37.40 | $33.12 | 46,995 |
2017-07-26 | $37.46 | $37.55 | $37.38 | $37.54 | $33.24 | 54,802 |
2017-07-25 | $37.54 | $37.54 | $37.40 | $37.45 | $33.16 | 54,292 |
2017-07-24 | $37.48 | $37.50 | $37.38 | $37.49 | $33.20 | 73,825 |
2017-07-21 | $37.44 | $37.52 | $37.40 | $37.52 | $33.23 | 84,514 |
2017-07-20 | $37.48 | $37.55 | $37.44 | $37.49 | $33.20 | 34,939 |
2017-07-19 | $37.40 | $37.47 | $37.37 | $37.47 | $33.18 | 61,374 |
2017-07-18 | $37.31 | $37.38 | $37.26 | $37.38 | $33.10 | 74,480 |
2017-07-17 | $37.30 | $37.33 | $37.22 | $37.31 | $33.04 | 60,258 |
2017-07-14 | $37.22 | $37.34 | $37.20 | $37.31 | $33.04 | 66,261 |
2017-07-13 | $37.20 | $37.28 | $37.08 | $37.17 | $32.92 | 67,048 |
2017-07-12 | $37.13 | $37.20 | $37.09 | $37.18 | $32.93 | 82,564 |
2017-07-11 | $36.89 | $36.99 | $36.86 | $36.90 | $32.68 | 118,177 |
2017-07-10 | $36.87 | $36.97 | $36.86 | $36.95 | $32.72 | 87,138 |
2017-07-07 | $36.85 | $36.91 | $36.81 | $36.90 | $32.68 | 68,376 |
2017-07-06 | $36.92 | $36.92 | $36.79 | $36.85 | $32.63 | 78,045 |
2017-07-05 | $37.19 | $37.28 | $37.14 | $37.27 | $32.78 | 162,044 |
2017-07-03 | $37.57 | $37.57 | $37.13 | $37.13 | $32.66 | 150,537 |
2017-06-30 | $37.29 | $37.32 | $37.22 | $37.27 | $32.78 | 44,304 |
2017-06-29 | $37.43 | $37.43 | $37.13 | $37.26 | $32.77 | 73,197 |
2017-06-28 | $37.39 | $37.50 | $37.31 | $37.41 | $32.90 | 73,901 |
2017-06-27 | $37.41 | $37.48 | $37.27 | $37.27 | $32.78 | 92,911 |
2017-06-26 | $37.50 | $37.56 | $37.44 | $37.50 | $32.98 | 74,383 |
2017-06-23 | $37.41 | $37.45 | $37.30 | $37.44 | $32.93 | 58,028 |
2017-06-22 | $37.31 | $37.42 | $37.31 | $37.39 | $32.88 | 65,828 |
2017-06-21 | $37.37 | $37.42 | $37.31 | $37.38 | $32.88 | 54,337 |
2017-06-20 | $37.39 | $37.51 | $37.31 | $37.39 | $32.88 | 77,182 |
2017-06-19 | $37.45 | $37.49 | $37.36 | $37.47 | $32.95 | 82,350 |
2017-06-16 | $37.38 | $37.39 | $37.27 | $37.39 | $32.88 | 61,684 |
2017-06-15 | $37.40 | $37.40 | $37.17 | $37.27 | $32.78 | 172,016 |
2017-06-14 | $37.54 | $37.55 | $37.37 | $37.46 | $32.95 | 53,251 |
2017-06-13 | $37.34 | $37.40 | $37.28 | $37.32 | $32.82 | 71,252 |
2017-06-12 | $37.26 | $37.31 | $37.16 | $37.29 | $32.80 | 62,321 |
2017-06-09 | $37.31 | $37.43 | $37.21 | $37.31 | $32.81 | 69,521 |
2017-06-08 | $37.35 | $37.41 | $37.31 | $37.39 | $32.88 | 92,074 |
2017-06-07 | $37.42 | $37.42 | $37.32 | $37.38 | $32.88 | 62,321 |
2017-06-06 | $37.40 | $37.43 | $37.33 | $37.40 | $32.89 | 71,410 |
2017-06-05 | $37.41 | $37.43 | $37.32 | $37.40 | $32.89 | 54,672 |
2017-06-02 | $37.36 | $37.47 | $37.29 | $37.46 | $32.95 | 57,627 |
2017-06-01 | $37.17 | $37.29 | $37.10 | $37.23 | $32.74 | 60,903 |
2017-05-31 | $37.20 | $37.20 | $37.09 | $37.19 | $32.71 | 45,079 |
2017-05-30 | $37.09 | $37.21 | $37.08 | $37.10 | $32.63 | 63,654 |
2017-05-26 | $37.10 | $37.17 | $37.06 | $37.08 | $32.61 | 81,070 |
2017-05-25 | $37.15 | $37.18 | $37.07 | $37.17 | $32.69 | 131,315 |
2017-05-24 | $37.05 | $37.11 | $36.97 | $37.04 | $32.58 | 67,737 |
2017-05-23 | $37.10 | $37.10 | $36.98 | $36.99 | $32.53 | 164,985 |
2017-05-22 | $37.04 | $37.06 | $36.97 | $37.06 | $32.59 | 36,021 |
2017-05-19 | $36.91 | $37.03 | $36.87 | $37.02 | $32.56 | 47,625 |
2017-05-18 | $36.78 | $36.90 | $36.77 | $36.79 | $32.36 | 77,949 |
2017-05-17 | $36.88 | $37.01 | $36.84 | $36.87 | $32.43 | 71,921 |
2017-05-16 | $36.98 | $37.01 | $36.92 | $37.00 | $32.54 | 351,132 |
2017-05-15 | $36.91 | $36.95 | $36.86 | $36.87 | $32.43 | 85,499 |
2017-05-12 | $36.79 | $36.88 | $36.76 | $36.88 | $32.44 | 94,830 |
2017-05-11 | $36.75 | $36.79 | $36.65 | $36.73 | $32.30 | 112,571 |
2017-05-10 | $36.75 | $36.80 | $36.75 | $36.80 | $32.37 | 70,216 |
2017-05-09 | $36.78 | $36.79 | $36.69 | $36.69 | $32.27 | 105,106 |
2017-05-08 | $36.81 | $36.82 | $36.70 | $36.80 | $32.37 | 42,008 |
2017-05-05 | $36.78 | $36.86 | $36.70 | $36.86 | $32.42 | 76,476 |
2017-05-04 | $36.73 | $36.75 | $36.58 | $36.75 | $32.32 | 60,440 |
2017-05-03 | $36.77 | $36.77 | $36.70 | $36.75 | $32.32 | 85,684 |
2017-05-02 | $36.75 | $36.80 | $36.70 | $36.80 | $32.37 | 64,212 |
2017-05-01 | $36.64 | $36.73 | $36.64 | $36.73 | $32.30 | 206,155 |
2017-04-28 | $36.68 | $36.71 | $36.61 | $36.64 | $32.22 | 61,329 |
2017-04-27 | $36.64 | $36.72 | $36.64 | $36.65 | $32.23 | 86,554 |
2017-04-26 | $36.61 | $36.71 | $36.60 | $36.64 | $32.22 | 197,897 |
2017-04-25 | $36.63 | $36.71 | $36.62 | $36.66 | $32.24 | 173,322 |
2017-04-24 | $36.50 | $36.64 | $36.50 | $36.64 | $32.22 | 54,169 |
2017-04-21 | $36.42 | $36.44 | $36.36 | $36.42 | $32.03 | 70,342 |
2017-04-20 | $36.43 | $36.44 | $36.35 | $36.42 | $32.03 | 67,298 |
2017-04-19 | $36.40 | $36.40 | $36.28 | $36.33 | $31.95 | 43,822 |
2017-04-18 | $36.25 | $36.39 | $36.25 | $36.38 | $32.00 | 60,925 |
2017-04-17 | $36.31 | $36.39 | $36.26 | $36.39 | $32.01 | 65,986 |
2017-04-13 | $36.41 | $36.41 | $36.23 | $36.31 | $31.93 | 48,850 |
2017-04-12 | $36.36 | $36.36 | $36.25 | $36.36 | $31.98 | 70,533 |
2017-04-11 | $36.28 | $36.36 | $36.18 | $36.36 | $31.98 | 63,543 |
2017-04-10 | $36.24 | $36.28 | $36.20 | $36.27 | $31.90 | 57,927 |
2017-04-07 | $36.32 | $36.33 | $36.20 | $36.25 | $31.88 | 117,298 |
2017-04-06 | $36.34 | $36.34 | $36.19 | $36.30 | $31.93 | 60,717 |
2017-04-05 | $36.30 | $36.38 | $36.26 | $36.26 | $31.89 | 49,978 |
2017-04-04 | $36.25 | $36.34 | $36.21 | $36.31 | $31.93 | 76,674 |
2017-04-03 | $36.40 | $36.46 | $36.33 | $36.46 | $31.95 | 125,605 |
2017-03-31 | $36.35 | $36.43 | $36.35 | $36.35 | $31.85 | 126,320 |
2017-03-30 | $36.42 | $36.44 | $36.37 | $36.43 | $31.92 | 66,321 |
2017-03-29 | $36.33 | $36.47 | $36.31 | $36.47 | $31.96 | 70,940 |
2017-03-28 | $36.31 | $36.41 | $36.28 | $36.32 | $31.82 | 74,362 |
2017-03-27 | $36.29 | $36.35 | $36.18 | $36.30 | $31.81 | 152,064 |
2017-03-24 | $36.23 | $36.34 | $36.20 | $36.29 | $31.80 | 181,055 |
2017-03-23 | $36.29 | $36.31 | $36.14 | $36.19 | $31.71 | 62,613 |
2017-03-22 | $36.17 | $36.27 | $36.16 | $36.21 | $31.73 | 49,086 |
2017-03-21 | $36.39 | $36.40 | $36.16 | $36.22 | $31.74 | 64,480 |
2017-03-20 | $36.29 | $36.33 | $36.24 | $36.30 | $31.81 | 59,284 |
2017-03-17 | $36.24 | $36.34 | $36.24 | $36.30 | $31.81 | 73,614 |
2017-03-16 | $36.30 | $36.31 | $36.22 | $36.25 | $31.76 | 99,935 |
2017-03-15 | $36.06 | $36.29 | $35.98 | $36.24 | $31.75 | 62,039 |
2017-03-14 | $35.98 | $36.00 | $35.90 | $35.98 | $31.53 | 52,364 |
2017-03-13 | $35.99 | $36.05 | $35.97 | $36.05 | $31.59 | 60,003 |
2017-03-10 | $35.99 | $36.01 | $35.90 | $36.01 | $31.55 | 140,691 |
2017-03-09 | $35.96 | $35.98 | $35.81 | $35.85 | $31.41 | 52,623 |
2017-03-08 | $36.00 | $36.08 | $35.92 | $35.95 | $31.50 | 148,393 |
2017-03-07 | $36.12 | $36.12 | $36.01 | $36.08 | $31.61 | 84,371 |
2017-03-06 | $36.14 | $36.15 | $36.08 | $36.15 | $31.67 | 43,971 |
2017-03-03 | $36.16 | $36.19 | $36.07 | $36.12 | $31.65 | 53,167 |
2017-03-02 | $36.29 | $36.29 | $36.10 | $36.15 | $31.67 | 62,820 |
2017-03-01 | $36.20 | $36.30 | $36.14 | $36.27 | $31.78 | 69,946 |
2017-02-28 | $36.20 | $36.24 | $36.12 | $36.20 | $31.72 | 38,398 |
2017-02-27 | $36.22 | $36.24 | $36.16 | $36.23 | $31.74 | 105,901 |
2017-02-24 | $36.19 | $36.25 | $36.08 | $36.23 | $31.74 | 79,276 |
2017-02-23 | $36.16 | $36.22 | $36.13 | $36.19 | $31.71 | 121,169 |
2017-02-22 | $36.04 | $36.21 | $36.04 | $36.21 | $31.73 | 71,468 |
2017-02-21 | $36.17 | $36.18 | $36.03 | $36.18 | $31.70 | 58,408 |
2017-02-17 | $36.04 | $36.09 | $36.00 | $36.09 | $31.62 | 65,547 |
2017-02-16 | $35.97 | $36.06 | $35.96 | $36.06 | $31.60 | 52,634 |
2017-02-15 | $35.87 | $36.00 | $35.85 | $35.96 | $31.51 | 102,903 |
2017-02-14 | $35.79 | $35.93 | $35.79 | $35.92 | $31.47 | 92,780 |
2017-02-13 | $35.95 | $35.96 | $35.90 | $35.91 | $31.46 | 54,109 |
2017-02-10 | $35.86 | $35.93 | $35.80 | $35.93 | $31.48 | 75,279 |
2017-02-09 | $35.83 | $35.84 | $35.77 | $35.83 | $31.39 | 43,884 |
2017-02-08 | $35.74 | $35.84 | $35.71 | $35.84 | $31.40 | 79,138 |
2017-02-07 | $35.65 | $35.72 | $35.65 | $35.70 | $31.28 | 45,753 |
2017-02-06 | $35.72 | $35.72 | $35.63 | $35.69 | $31.27 | 51,643 |
2017-02-03 | $35.71 | $35.75 | $35.64 | $35.70 | $31.28 | 212,602 |
2017-02-02 | $35.64 | $35.66 | $35.55 | $35.56 | $31.16 | 93,109 |
2017-02-01 | $35.60 | $35.65 | $35.50 | $35.65 | $31.24 | 76,830 |
2017-01-31 | $35.44 | $35.57 | $35.44 | $35.57 | $31.17 | 66,615 |
2017-01-30 | $35.56 | $35.56 | $35.45 | $35.53 | $31.13 | 348,953 |
2017-01-27 | $35.56 | $35.67 | $35.56 | $35.61 | $31.20 | 90,306 |
2017-01-26 | $35.70 | $35.70 | $35.58 | $35.67 | $31.25 | 73,987 |
2017-01-25 | $35.66 | $35.67 | $35.60 | $35.64 | $31.23 | 59,061 |
2017-01-24 | $35.49 | $35.63 | $35.49 | $35.63 | $31.22 | 158,448 |
2017-01-23 | $35.52 | $35.57 | $35.44 | $35.57 | $31.17 | 761,379 |
2017-01-20 | $35.39 | $35.52 | $35.39 | $35.47 | $31.08 | 284,935 |
2017-01-19 | $35.43 | $35.47 | $35.36 | $35.37 | $30.99 | 257,105 |
2017-01-18 | $35.60 | $35.60 | $35.46 | $35.49 | $31.10 | 112,401 |
2017-01-17 | $35.69 | $35.69 | $35.54 | $35.56 | $31.16 | 880,495 |
2017-01-13 | $35.60 | $35.62 | $35.52 | $35.62 | $31.21 | 252,402 |
2017-01-12 | $35.61 | $35.66 | $35.50 | $35.55 | $31.15 | 234,332 |
2017-01-11 | $35.52 | $35.63 | $35.45 | $35.63 | $31.22 | 153,547 |
2017-01-10 | $35.46 | $35.55 | $35.45 | $35.51 | $31.11 | 106,668 |
2017-01-09 | $35.50 | $35.53 | $35.43 | $35.50 | $31.11 | 663,169 |
2017-01-06 | $35.43 | $35.56 | $35.43 | $35.46 | $31.07 | 205,129 |
2017-01-05 | $35.55 | $35.56 | $35.47 | $35.49 | $31.10 | 222,144 |
2017-01-04 | $35.32 | $35.55 | $35.32 | $35.53 | $31.13 | 395,052 |
2017-01-03 | $35.28 | $35.30 | $35.21 | $35.28 | $30.91 | 680,772 |
2016-12-30 | $35.29 | $35.29 | $35.15 | $35.23 | $30.87 | 276,522 |
2016-12-29 | $35.25 | $35.30 | $35.13 | $35.24 | $30.88 | 285,017 |
2016-12-28 | $35.31 | $35.31 | $35.09 | $35.15 | $30.80 | 136,138 |
2016-12-27 | $35.40 | $35.44 | $35.30 | $35.42 | $30.83 | 272,983 |
2016-12-23 | $35.43 | $35.43 | $35.32 | $35.42 | $30.83 | 333,904 |
2016-12-22 | $35.79 | $35.79 | $35.27 | $35.36 | $30.78 | 448,123 |
2016-12-21 | $35.35 | $35.46 | $35.32 | $35.32 | $30.74 | 343,900 |
2016-12-20 | $35.37 | $35.51 | $35.34 | $35.38 | $30.80 | 313,026 |
2016-12-19 | $35.44 | $35.44 | $35.28 | $35.33 | $30.75 | 603,899 |
2016-12-16 | $35.36 | $35.37 | $35.23 | $35.28 | $30.71 | 519,560 |
2016-12-15 | $35.37 | $35.41 | $35.23 | $35.30 | $30.73 | 356,986 |
2016-12-14 | $35.50 | $35.67 | $35.28 | $35.28 | $30.71 | 473,912 |
2016-12-13 | $35.60 | $35.62 | $35.49 | $35.55 | $30.94 | 334,701 |
2016-12-12 | $35.51 | $35.51 | $35.35 | $35.43 | $30.84 | 391,236 |
2016-12-09 | $35.56 | $35.58 | $35.37 | $35.49 | $30.89 | 368,437 |
2016-12-08 | $35.39 | $35.51 | $35.36 | $35.46 | $30.87 | 364,001 |
2016-12-07 | $35.21 | $35.52 | $35.19 | $35.51 | $30.91 | 260,522 |
2016-12-06 | $35.22 | $35.26 | $35.13 | $35.24 | $30.67 | 225,057 |
2016-12-05 | $35.15 | $35.22 | $34.98 | $35.10 | $30.55 | 286,758 |
2016-12-02 | $35.00 | $35.10 | $34.88 | $35.05 | $30.51 | 246,839 |
2016-12-01 | $35.01 | $35.07 | $34.92 | $35.00 | $30.47 | 239,342 |
2016-11-30 | $35.18 | $35.19 | $35.08 | $35.08 | $30.54 | 225,212 |
2016-11-29 | $35.13 | $35.25 | $35.00 | $35.18 | $30.62 | 199,978 |
2016-11-28 | $35.16 | $35.16 | $35.04 | $35.09 | $30.54 | 190,186 |
2016-11-25 | $35.16 | $35.17 | $34.97 | $35.08 | $30.54 | 37,423 |
2016-11-23 | $35.17 | $35.17 | $34.92 | $35.02 | $30.48 | 203,038 |
2016-11-22 | $35.13 | $35.19 | $35.03 | $35.18 | $30.62 | 70,908 |
2016-11-21 | $35.13 | $35.13 | $34.89 | $35.08 | $30.54 | 106,621 |
2016-11-18 | $35.18 | $35.20 | $34.90 | $34.99 | $30.46 | 138,133 |
2016-11-17 | $35.04 | $35.16 | $34.97 | $35.05 | $30.51 | 296,724 |
2016-11-16 | $35.23 | $35.23 | $34.99 | $35.04 | $30.50 | 166,938 |
2016-11-15 | $34.98 | $35.15 | $34.92 | $35.10 | $30.55 | 73,697 |
2016-11-14 | $35.10 | $35.10 | $34.82 | $34.98 | $30.45 | 110,061 |
2016-11-11 | $35.09 | $35.13 | $35.01 | $35.09 | $30.54 | 85,246 |
2016-11-10 | $35.25 | $35.36 | $35.01 | $35.13 | $30.58 | 76,718 |
2016-11-09 | $35.10 | $35.39 | $35.08 | $35.30 | $30.73 | 98,321 |
2016-11-08 | $35.43 | $35.49 | $35.35 | $35.39 | $30.81 | 76,035 |
2016-11-07 | $35.33 | $35.45 | $35.25 | $35.42 | $30.83 | 77,539 |
2016-11-04 | $35.15 | $35.27 | $35.13 | $35.20 | $30.64 | 72,513 |
2016-11-03 | $35.30 | $35.30 | $35.15 | $35.15 | $30.60 | 46,688 |
2016-11-02 | $35.35 | $35.37 | $35.22 | $35.22 | $30.66 | 67,035 |
2016-11-01 | $35.52 | $35.52 | $35.24 | $35.34 | $30.76 | 83,272 |
2016-10-31 | $35.41 | $35.47 | $35.37 | $35.37 | $30.79 | 107,189 |
2016-10-28 | $35.45 | $35.48 | $35.34 | $35.43 | $30.84 | 46,936 |
2016-10-27 | $35.56 | $35.56 | $35.36 | $35.43 | $30.84 | 54,662 |
2016-10-26 | $35.56 | $35.63 | $35.44 | $35.55 | $30.94 | 78,328 |
2016-10-25 | $35.65 | $35.69 | $35.56 | $35.65 | $31.03 | 134,440 |
2016-10-24 | $35.60 | $35.75 | $35.59 | $35.67 | $31.05 | 56,889 |
2016-10-21 | $35.61 | $35.68 | $35.54 | $35.68 | $31.06 | 57,990 |
2016-10-20 | $35.61 | $35.71 | $35.52 | $35.64 | $31.02 | 56,452 |
2016-10-19 | $35.65 | $35.73 | $35.58 | $35.68 | $31.06 | 112,858 |
2016-10-18 | $35.56 | $35.65 | $35.50 | $35.61 | $31.00 | 85,294 |
2016-10-17 | $35.41 | $35.50 | $35.37 | $35.46 | $30.87 | 34,286 |
2016-10-14 | $35.50 | $35.63 | $35.41 | $35.46 | $30.87 | 46,477 |
2016-10-13 | $35.38 | $35.57 | $35.31 | $35.46 | $30.87 | 44,802 |
2016-10-12 | $35.58 | $35.58 | $35.43 | $35.52 | $30.92 | 109,480 |
2016-10-11 | $35.70 | $35.70 | $35.48 | $35.54 | $30.94 | 72,733 |
2016-10-10 | $35.80 | $35.85 | $35.64 | $35.72 | $31.09 | 57,222 |
2016-10-07 | $35.71 | $35.77 | $35.56 | $35.64 | $31.02 | 50,796 |
2016-10-06 | $35.82 | $35.82 | $35.67 | $35.76 | $31.13 | 59,261 |
2016-10-05 | $35.83 | $35.89 | $35.75 | $35.79 | $31.15 | 61,224 |
2016-10-04 | $35.91 | $35.99 | $35.67 | $35.80 | $31.16 | 94,780 |
2016-10-03 | $35.95 | $36.05 | $35.90 | $35.99 | $31.21 | 53,755 |
2016-09-30 | $35.99 | $36.13 | $35.98 | $36.09 | $31.29 | 34,169 |
2016-09-29 | $36.03 | $36.16 | $35.93 | $35.97 | $31.19 | 55,611 |
2016-09-28 | $36.07 | $36.16 | $35.93 | $36.16 | $31.35 | 78,767 |
2016-09-27 | $36.05 | $36.11 | $35.94 | $36.06 | $31.27 | 67,729 |
2016-09-26 | $35.94 | $36.00 | $35.78 | $35.92 | $31.15 | 65,531 |
2016-09-23 | $36.07 | $36.16 | $35.99 | $36.01 | $31.22 | 47,608 |
2016-09-22 | $36.13 | $36.24 | $36.04 | $36.04 | $31.25 | 75,593 |
2016-09-21 | $35.75 | $36.02 | $35.66 | $35.95 | $31.17 | 129,968 |
2016-09-20 | $35.77 | $35.77 | $35.60 | $35.64 | $30.90 | 80,942 |
2016-09-19 | $35.71 | $35.77 | $35.59 | $35.67 | $30.93 | 59,034 |
2016-09-16 | $35.54 | $35.68 | $35.50 | $35.58 | $30.85 | 34,788 |
2016-09-15 | $35.56 | $35.74 | $35.41 | $35.71 | $30.96 | 62,200 |
2016-09-14 | $35.57 | $35.65 | $35.42 | $35.55 | $30.83 | 57,924 |
2016-09-13 | $35.79 | $35.79 | $35.40 | $35.56 | $30.83 | 71,213 |
2016-09-12 | $35.69 | $35.91 | $35.60 | $35.85 | $31.09 | 58,520 |
2016-09-09 | $36.03 | $36.03 | $35.62 | $35.73 | $30.98 | 129,594 |
2016-09-08 | $36.22 | $36.28 | $36.07 | $36.10 | $31.30 | 53,929 |
2016-09-07 | $36.28 | $36.32 | $36.15 | $36.25 | $31.43 | 371,580 |
2016-09-06 | $36.17 | $36.26 | $36.08 | $36.22 | $31.41 | 32,024 |
2016-09-02 | $36.13 | $36.17 | $36.00 | $36.10 | $31.30 | 40,222 |
2016-09-01 | $36.17 | $36.21 | $35.83 | $36.02 | $31.23 | 157,865 |
2016-08-31 | $35.93 | $36.05 | $35.83 | $35.96 | $31.18 | 92,091 |
2016-08-30 | $36.06 | $36.15 | $35.90 | $35.99 | $31.21 | 60,225 |
2016-08-29 | $35.94 | $36.07 | $35.90 | $36.02 | $31.23 | 39,935 |
2016-08-26 | $36.07 | $36.19 | $35.85 | $35.90 | $31.13 | 75,509 |
2016-08-25 | $36.01 | $36.09 | $35.93 | $36.01 | $31.22 | 32,110 |
2016-08-24 | $36.14 | $36.20 | $36.01 | $36.03 | $31.24 | 68,797 |
2016-08-23 | $36.15 | $36.17 | $36.02 | $36.07 | $31.28 | 39,869 |
2016-08-22 | $36.04 | $36.17 | $35.94 | $36.08 | $31.28 | 60,379 |
2016-08-19 | $36.07 | $36.11 | $35.92 | $36.06 | $31.27 | 73,258 |
2016-08-18 | $36.02 | $36.15 | $36.02 | $36.13 | $31.33 | 47,999 |
2016-08-17 | $36.02 | $36.06 | $35.90 | $36.01 | $31.22 | 69,534 |
2016-08-16 | $36.12 | $36.12 | $35.94 | $36.05 | $31.26 | 126,134 |
2016-08-15 | $36.15 | $36.17 | $36.03 | $36.09 | $31.29 | 294,277 |
2016-08-12 | $36.10 | $36.13 | $35.90 | $36.05 | $31.26 | 47,475 |
2016-08-11 | $35.98 | $36.13 | $35.98 | $36.03 | $31.24 | 126,388 |
2016-08-10 | $36.00 | $36.06 | $35.93 | $36.01 | $31.22 | 119,567 |
2016-08-09 | $35.89 | $36.00 | $35.85 | $35.94 | $31.16 | 53,716 |
2016-08-08 | $35.89 | $35.94 | $35.77 | $35.79 | $31.03 | 214,323 |
2016-08-05 | $35.88 | $35.88 | $35.67 | $35.83 | $31.07 | 42,380 |
2016-08-04 | $35.73 | $35.84 | $35.68 | $35.69 | $30.95 | 57,112 |
2016-08-03 | $35.63 | $35.69 | $35.56 | $35.69 | $30.95 | 42,469 |
2016-08-02 | $35.74 | $35.74 | $35.55 | $35.60 | $30.87 | 107,982 |
2016-08-01 | $35.85 | $35.92 | $35.73 | $35.83 | $31.07 | 233,436 |
2016-07-29 | $35.81 | $35.99 | $35.72 | $35.92 | $31.15 | 147,173 |
2016-07-28 | $35.80 | $35.81 | $35.61 | $35.73 | $30.98 | 55,514 |
2016-07-27 | $35.72 | $35.84 | $35.57 | $35.71 | $30.96 | 97,575 |
2016-07-26 | $35.62 | $35.73 | $35.55 | $35.61 | $30.88 | 55,026 |
2016-07-25 | $35.79 | $35.79 | $35.55 | $35.64 | $30.90 | 54,000 |
2016-07-22 | $35.70 | $35.72 | $35.57 | $35.67 | $30.93 | 85,937 |
2016-07-21 | $35.67 | $35.71 | $35.54 | $35.58 | $30.85 | 79,908 |
2016-07-20 | $35.65 | $35.71 | $35.57 | $35.68 | $30.94 | 104,236 |
2016-07-19 | $35.63 | $35.68 | $35.50 | $35.60 | $30.87 | 128,347 |
2016-07-18 | $35.55 | $35.65 | $35.55 | $35.58 | $30.85 | 77,331 |
2016-07-15 | $35.69 | $35.69 | $35.53 | $35.58 | $30.85 | 67,296 |
2016-07-14 | $35.68 | $35.69 | $35.60 | $35.67 | $30.93 | 54,616 |
2016-07-13 | $35.67 | $35.67 | $35.56 | $35.61 | $30.88 | 55,501 |
2016-07-12 | $35.70 | $35.70 | $35.54 | $35.59 | $30.86 | 90,175 |
2016-07-11 | $35.59 | $35.65 | $35.47 | $35.51 | $30.79 | 75,519 |
2016-07-08 | $35.24 | $35.42 | $35.24 | $35.41 | $30.70 | 53,866 |
2016-07-07 | $35.15 | $35.32 | $35.07 | $35.13 | $30.46 | 111,293 |
2016-07-06 | $35.08 | $35.23 | $34.90 | $35.17 | $30.50 | 114,396 |
2016-07-05 | $35.05 | $35.50 | $35.05 | $35.35 | $30.45 | 108,147 |
2016-07-01 | $35.37 | $35.50 | $35.37 | $35.44 | $30.52 | 21,978 |
2016-06-30 | $35.22 | $35.38 | $35.15 | $35.30 | $30.40 | 61,474 |
2016-06-29 | $35.18 | $35.21 | $34.92 | $35.11 | $30.24 | 60,654 |
2016-06-28 | $34.75 | $34.95 | $34.74 | $34.93 | $30.08 | 124,983 |
2016-06-27 | $34.61 | $34.75 | $34.46 | $34.58 | $29.78 | 126,021 |
2016-06-24 | $34.61 | $35.25 | $34.25 | $34.78 | $29.95 | 139,351 |
2016-06-23 | $35.47 | $35.49 | $35.29 | $35.49 | $30.57 | 101,204 |
2016-06-22 | $35.34 | $35.34 | $35.14 | $35.25 | $30.36 | 183,484 |
2016-06-21 | $35.26 | $35.31 | $35.12 | $35.25 | $30.36 | 129,043 |
2016-06-20 | $35.22 | $35.41 | $35.09 | $35.19 | $30.31 | 136,696 |
2016-06-17 | $35.09 | $35.09 | $34.85 | $35.01 | $30.15 | 188,662 |
2016-06-16 | $34.84 | $35.03 | $34.76 | $35.03 | $30.17 | 97,069 |
2016-06-15 | $34.92 | $35.21 | $34.87 | $35.02 | $30.16 | 126,398 |
2016-06-14 | $35.00 | $35.28 | $34.79 | $34.89 | $30.05 | 92,783 |
2016-06-13 | $35.00 | $35.18 | $34.96 | $35.02 | $30.16 | 67,156 |
2016-06-10 | $35.11 | $35.28 | $35.07 | $35.10 | $30.23 | 76,879 |
2016-06-09 | $35.47 | $35.48 | $35.28 | $35.40 | $30.49 | 101,412 |
2016-06-08 | $35.38 | $35.50 | $35.34 | $35.49 | $30.57 | 48,515 |
2016-06-07 | $35.31 | $35.46 | $35.27 | $35.42 | $30.51 | 123,576 |
2016-06-06 | $35.21 | $35.34 | $35.19 | $35.30 | $30.40 | 207,518 |
2016-06-03 | $35.18 | $35.28 | $35.10 | $35.27 | $30.38 | 168,248 |
2016-06-02 | $35.00 | $35.13 | $34.94 | $35.11 | $30.24 | 60,234 |
2016-06-01 | $35.04 | $35.05 | $34.89 | $35.01 | $30.15 | 106,425 |
2016-05-31 | $35.14 | $35.16 | $34.91 | $35.05 | $30.19 | 94,589 |
2016-05-27 | $35.05 | $35.12 | $34.96 | $35.05 | $30.19 | 68,519 |
2016-05-26 | $35.00 | $35.05 | $34.86 | $34.99 | $30.14 | 59,368 |
2016-05-25 | $34.93 | $35.00 | $34.86 | $34.97 | $30.12 | 54,310 |
2016-05-24 | $34.67 | $34.89 | $34.67 | $34.84 | $30.01 | 80,088 |
2016-05-23 | $34.73 | $34.73 | $34.57 | $34.60 | $29.80 | 48,300 |
2016-05-20 | $34.63 | $34.75 | $34.51 | $34.65 | $29.84 | 80,757 |
2016-05-19 | $34.64 | $34.64 | $34.43 | $34.50 | $29.71 | 55,667 |
2016-05-18 | $34.75 | $34.84 | $34.57 | $34.62 | $29.82 | 57,945 |
2016-05-17 | $34.85 | $34.87 | $34.65 | $34.74 | $29.92 | 59,128 |
2016-05-16 | $34.80 | $34.92 | $34.73 | $34.88 | $30.04 | 53,474 |
2016-05-13 | $34.81 | $34.84 | $34.68 | $34.75 | $29.93 | 75,079 |
2016-05-12 | $35.02 | $35.02 | $34.71 | $34.86 | $30.02 | 75,457 |
2016-05-11 | $34.85 | $34.99 | $34.81 | $34.89 | $30.05 | 89,975 |
2016-05-10 | $34.88 | $35.00 | $34.85 | $34.98 | $30.13 | 70,109 |
2016-05-09 | $34.84 | $34.86 | $34.72 | $34.78 | $29.95 | 70,847 |
2016-05-06 | $34.77 | $34.80 | $34.68 | $34.78 | $29.95 | 45,544 |
2016-05-05 | $34.79 | $34.80 | $34.66 | $34.72 | $29.90 | 31,156 |
2016-05-04 | $34.70 | $34.79 | $34.63 | $34.70 | $29.89 | 92,749 |
2016-05-03 | $34.88 | $34.95 | $34.80 | $34.86 | $30.02 | 42,699 |
2016-05-02 | $35.05 | $35.05 | $34.90 | $35.00 | $30.14 | 55,728 |
2016-04-29 | $34.97 | $34.97 | $34.77 | $34.91 | $30.07 | 44,369 |
2016-04-28 | $35.05 | $35.10 | $34.85 | $34.96 | $30.11 | 77,279 |
2016-04-27 | $35.06 | $35.12 | $34.91 | $35.10 | $30.23 | 87,649 |
2016-04-26 | $34.94 | $35.02 | $34.90 | $35.01 | $30.15 | 52,854 |
2016-04-25 | $35.05 | $35.05 | $34.87 | $34.95 | $30.10 | 38,519 |
2016-04-22 | $35.10 | $35.10 | $34.92 | $35.04 | $30.18 | 122,304 |
2016-04-21 | $35.18 | $35.18 | $34.95 | $35.04 | $30.18 | 82,195 |
2016-04-20 | $35.25 | $35.25 | $35.11 | $35.16 | $30.28 | 87,358 |
2016-04-19 | $35.13 | $35.18 | $35.07 | $35.17 | $30.29 | 80,243 |
2016-04-18 | $34.93 | $35.04 | $34.85 | $35.04 | $30.18 | 138,590 |
2016-04-15 | $35.01 | $35.01 | $34.83 | $34.94 | $30.09 | 72,413 |
2016-04-14 | $35.00 | $35.02 | $34.84 | $34.91 | $30.07 | 64,296 |
2016-04-13 | $34.93 | $34.95 | $34.77 | $34.95 | $30.10 | 94,170 |
2016-04-12 | $34.65 | $34.75 | $34.53 | $34.69 | $29.88 | 63,645 |
2016-04-11 | $34.65 | $34.73 | $34.54 | $34.54 | $29.75 | 77,653 |
2016-04-08 | $34.65 | $34.69 | $34.52 | $34.61 | $29.81 | 128,254 |
2016-04-07 | $34.39 | $34.54 | $34.35 | $34.46 | $29.68 | 114,084 |
2016-04-06 | $34.50 | $34.62 | $34.36 | $34.62 | $29.82 | 62,243 |
2016-04-05 | $34.38 | $34.48 | $34.38 | $34.43 | $29.65 | 70,599 |
2016-04-04 | $34.60 | $34.66 | $34.53 | $34.60 | $29.80 | 70,510 |
2016-04-01 | $34.65 | $34.79 | $34.53 | $34.77 | $29.82 | 43,420 |
2016-03-31 | $34.72 | $34.87 | $34.72 | $34.80 | $29.85 | 77,205 |
2016-03-30 | $34.80 | $34.88 | $34.73 | $34.83 | $29.87 | 87,498 |
2016-03-29 | $34.50 | $34.74 | $34.42 | $34.70 | $29.76 | 80,207 |
2016-03-28 | $34.55 | $34.55 | $34.36 | $34.48 | $29.57 | 98,707 |
2016-03-24 | $34.42 | $34.50 | $34.29 | $34.42 | $29.52 | 54,117 |
2016-03-23 | $34.50 | $34.59 | $34.46 | $34.52 | $29.61 | 67,834 |
2016-03-22 | $34.67 | $34.67 | $34.54 | $34.54 | $29.62 | 86,795 |
2016-03-21 | $34.59 | $34.67 | $34.50 | $34.65 | $29.72 | 80,391 |
2016-03-18 | $34.68 | $34.70 | $34.58 | $34.65 | $29.72 | 122,215 |
2016-03-17 | $34.45 | $34.61 | $34.37 | $34.61 | $29.68 | 67,511 |
2016-03-16 | $34.13 | $34.39 | $34.08 | $34.39 | $29.49 | 20,571 |
2016-03-15 | $34.14 | $34.29 | $34.14 | $34.23 | $29.36 | 33,817 |
2016-03-14 | $34.26 | $34.35 | $34.20 | $34.30 | $29.42 | 41,637 |
2016-03-11 | $34.20 | $34.35 | $34.13 | $34.35 | $29.46 | 43,614 |
2016-03-10 | $34.20 | $34.20 | $33.86 | $33.99 | $29.15 | 48,472 |
2016-03-09 | $34.04 | $34.11 | $33.97 | $34.03 | $29.19 | 56,294 |
2016-03-08 | $34.13 | $34.13 | $34.01 | $34.03 | $29.19 | 61,374 |
2016-03-07 | $33.99 | $34.13 | $33.95 | $34.10 | $29.25 | 59,432 |
2016-03-04 | $34.16 | $34.18 | $34.03 | $34.11 | $29.25 | 84,158 |
2016-03-03 | $33.98 | $34.07 | $33.89 | $34.07 | $29.22 | 40,338 |
2016-03-02 | $33.83 | $33.92 | $33.77 | $33.91 | $29.08 | 70,303 |
2016-03-01 | $33.73 | $33.84 | $33.67 | $33.82 | $29.01 | 58,941 |
2016-02-29 | $33.63 | $33.68 | $33.52 | $33.55 | $28.77 | 76,547 |
2016-02-26 | $33.70 | $33.70 | $33.55 | $33.58 | $28.80 | 49,250 |
2016-02-25 | $33.65 | $33.65 | $33.47 | $33.63 | $28.84 | 90,074 |
2016-02-24 | $33.25 | $33.48 | $33.24 | $33.46 | $28.70 | 149,971 |
2016-02-23 | $33.49 | $33.52 | $33.36 | $33.43 | $28.67 | 108,104 |
2016-02-22 | $33.49 | $33.62 | $33.49 | $33.60 | $28.82 | 50,037 |
2016-02-19 | $33.39 | $33.43 | $33.34 | $33.41 | $28.65 | 84,114 |
2016-02-18 | $33.40 | $33.52 | $33.36 | $33.40 | $28.65 | 44,989 |
2016-02-17 | $33.26 | $33.44 | $33.26 | $33.42 | $28.66 | 36,557 |
2016-02-16 | $33.18 | $33.20 | $33.04 | $33.20 | $28.47 | 47,623 |
2016-02-12 | $32.97 | $32.97 | $32.80 | $32.97 | $28.28 | 60,004 |
2016-02-11 | $32.75 | $32.90 | $32.71 | $32.85 | $28.17 | 60,847 |
2016-02-10 | $33.12 | $33.17 | $32.91 | $32.92 | $28.23 | 43,202 |
2016-02-09 | $32.85 | $33.01 | $32.85 | $32.95 | $28.26 | 67,038 |
2016-02-08 | $32.98 | $33.05 | $32.85 | $32.99 | $28.29 | 157,507 |
2016-02-05 | $33.33 | $33.33 | $33.07 | $33.14 | $28.42 | 170,931 |
2016-02-04 | $33.27 | $33.45 | $33.27 | $33.38 | $28.63 | 78,475 |
2016-02-03 | $33.38 | $33.39 | $33.08 | $33.29 | $28.55 | 43,283 |
2016-02-02 | $33.34 | $33.40 | $33.19 | $33.24 | $28.51 | 52,346 |
2016-02-01 | $33.41 | $33.51 | $33.36 | $33.47 | $28.71 | 334,018 |
2016-01-29 | $33.32 | $33.51 | $33.27 | $33.51 | $28.74 | 301,059 |
2016-01-28 | $33.09 | $33.20 | $33.02 | $33.16 | $28.44 | 246,850 |
2016-01-27 | $33.12 | $33.28 | $33.02 | $33.04 | $28.34 | 80,945 |
2016-01-26 | $33.00 | $33.20 | $33.00 | $33.17 | $28.45 | 207,252 |
2016-01-25 | $33.12 | $33.14 | $32.91 | $32.91 | $28.22 | 451,802 |
2016-01-22 | $33.17 | $33.17 | $33.01 | $33.11 | $28.40 | 248,393 |
2016-01-21 | $32.76 | $32.91 | $32.74 | $32.85 | $28.17 | 242,067 |
2016-01-20 | $32.77 | $32.87 | $32.51 | $32.80 | $28.13 | 100,660 |
2016-01-19 | $33.14 | $33.14 | $32.85 | $32.96 | $28.27 | 642,190 |
2016-01-15 | $32.91 | $33.00 | $32.80 | $32.95 | $28.26 | 573,997 |
2016-01-14 | $33.20 | $33.33 | $33.07 | $33.28 | $28.54 | 171,116 |
2016-01-13 | $33.54 | $33.54 | $33.12 | $33.12 | $28.40 | 176,488 |
2016-01-12 | $33.37 | $33.41 | $33.26 | $33.41 | $28.65 | 49,270 |
2016-01-11 | $33.36 | $33.37 | $33.15 | $33.28 | $28.54 | 731,271 |
2016-01-08 | $33.61 | $33.61 | $33.28 | $33.28 | $28.54 | 450,608 |
2016-01-07 | $33.47 | $33.56 | $33.41 | $33.44 | $28.68 | 152,934 |
2016-01-06 | $33.66 | $33.79 | $33.66 | $33.73 | $28.93 | 1,317,743 |
2016-01-05 | $33.94 | $33.97 | $33.77 | $33.89 | $29.07 | 101,537 |
2016-01-04 | $33.76 | $34.07 | $33.72 | $33.89 | $29.07 | 565,034 |
2015-12-31 | $34.19 | $34.21 | $34.05 | $34.05 | $29.20 | 187,319 |
2015-12-30 | $34.25 | $34.29 | $34.15 | $34.17 | $29.31 | 222,978 |
2015-12-29 | $34.40 | $34.40 | $34.24 | $34.27 | $29.39 | 447,027 |
2015-12-28 | $34.32 | $34.32 | $34.12 | $34.24 | $29.36 | 492,446 |
2015-12-24 | $34.42 | $34.48 | $34.28 | $34.43 | $29.38 | 289,856 |
2015-12-23 | $34.39 | $34.42 | $34.28 | $34.39 | $29.35 | 715,450 |
2015-12-22 | $34.14 | $34.27 | $34.13 | $34.26 | $29.24 | 1,068,266 |
2015-12-21 | $34.35 | $34.35 | $34.07 | $34.14 | $29.14 | 655,086 |
2015-12-18 | $34.28 | $34.33 | $34.10 | $34.13 | $29.13 | 692,262 |
2015-12-17 | $34.50 | $34.53 | $34.23 | $34.25 | $29.23 | 439,903 |
2015-12-16 | $34.36 | $34.43 | $34.19 | $34.34 | $29.31 | 350,849 |
2015-12-15 | $34.16 | $34.25 | $34.12 | $34.16 | $29.15 | 659,689 |
2015-12-14 | $34.18 | $34.27 | $33.98 | $34.04 | $29.05 | 544,494 |
2015-12-11 | $34.31 | $34.31 | $34.11 | $34.14 | $29.14 | 420,298 |
2015-12-10 | $34.43 | $34.44 | $34.31 | $34.33 | $29.30 | 450,460 |
2015-12-09 | $34.44 | $34.50 | $34.26 | $34.32 | $29.29 | 364,881 |
2015-12-08 | $34.45 | $34.51 | $34.28 | $34.42 | $29.38 | 534,395 |
2015-12-07 | $34.61 | $34.61 | $34.51 | $34.59 | $29.52 | 211,333 |
2015-12-04 | $34.38 | $34.67 | $34.38 | $34.67 | $29.59 | 156,228 |
2015-12-03 | $34.74 | $34.76 | $34.34 | $34.41 | $29.37 | 224,410 |
2015-12-02 | $34.87 | $34.87 | $34.69 | $34.70 | $29.61 | 207,658 |
2015-12-01 | $34.77 | $34.89 | $34.73 | $34.86 | $29.75 | 581,735 |
2015-11-30 | $34.68 | $34.68 | $34.59 | $34.64 | $29.56 | 196,052 |
2015-11-27 | $34.73 | $34.73 | $34.63 | $34.67 | $29.59 | 116,009 |
2015-11-25 | $34.61 | $34.73 | $34.61 | $34.69 | $29.61 | 99,076 |
2015-11-24 | $34.55 | $34.69 | $34.52 | $34.64 | $29.56 | 140,272 |
2015-11-23 | $34.61 | $34.67 | $34.59 | $34.63 | $29.55 | 155,733 |
2015-11-20 | $34.73 | $34.76 | $34.63 | $34.67 | $29.59 | 152,374 |
2015-11-19 | $34.60 | $34.70 | $34.60 | $34.62 | $29.55 | 281,576 |
2015-11-18 | $34.49 | $34.61 | $34.43 | $34.60 | $29.53 | 1,266,976 |
2015-11-17 | $34.36 | $34.49 | $34.33 | $34.42 | $29.38 | 230,314 |
2015-11-16 | $34.26 | $34.41 | $34.22 | $34.41 | $29.37 | 257,433 |
2015-11-13 | $34.30 | $34.33 | $34.20 | $34.25 | $29.23 | 135,735 |
2015-11-12 | $34.36 | $34.46 | $34.31 | $34.33 | $29.30 | 208,039 |
2015-11-11 | $34.60 | $34.60 | $34.46 | $34.47 | $29.42 | 88,082 |
2015-11-10 | $34.44 | $34.49 | $34.36 | $34.46 | $29.41 | 115,859 |
2015-11-09 | $34.52 | $34.55 | $34.34 | $34.45 | $29.40 | 170,520 |
2015-11-06 | $34.69 | $34.69 | $34.50 | $34.62 | $29.55 | 170,065 |
2015-11-05 | $34.85 | $34.85 | $34.66 | $34.76 | $29.67 | 113,508 |
2015-11-04 | $34.86 | $34.86 | $34.74 | $34.78 | $29.68 | 53,319 |
2015-11-03 | $34.81 | $34.88 | $34.73 | $34.86 | $29.75 | 86,922 |
2015-11-02 | $34.70 | $34.86 | $34.70 | $34.85 | $29.74 | 74,629 |
2015-10-30 | $34.67 | $34.80 | $34.65 | $34.73 | $29.64 | 79,941 |
2015-10-29 | $34.76 | $34.78 | $34.66 | $34.68 | $29.60 | 72,326 |
2015-10-28 | $34.85 | $34.94 | $34.69 | $34.88 | $29.77 | 34,218 |
2015-10-27 | $34.77 | $34.85 | $34.73 | $34.83 | $29.73 | 77,031 |
2015-10-26 | $34.84 | $34.91 | $34.80 | $34.89 | $29.78 | 55,956 |
2015-10-23 | $34.86 | $34.94 | $34.82 | $34.88 | $29.77 | 79,259 |
2015-10-22 | $34.71 | $34.84 | $34.69 | $34.82 | $29.72 | 67,916 |
2015-10-21 | $34.64 | $34.75 | $34.57 | $34.60 | $29.53 | 50,404 |
2015-10-20 | $34.65 | $34.65 | $34.51 | $34.61 | $29.54 | 48,298 |
2015-10-19 | $34.65 | $34.68 | $34.51 | $34.68 | $29.60 | 74,018 |
2015-10-16 | $34.72 | $34.74 | $34.60 | $34.72 | $29.63 | 94,235 |
2015-10-15 | $34.50 | $34.69 | $34.48 | $34.69 | $29.61 | 95,867 |
2015-10-14 | $34.41 | $34.55 | $34.41 | $34.47 | $29.42 | 172,722 |
2015-10-13 | $34.55 | $34.55 | $34.37 | $34.46 | $29.41 | 67,891 |
2015-10-12 | $34.55 | $34.64 | $34.50 | $34.58 | $29.51 | 117,621 |
2015-10-09 | $34.58 | $34.61 | $34.45 | $34.55 | $29.49 | 51,819 |
2015-10-08 | $34.26 | $34.54 | $34.26 | $34.54 | $29.48 | 61,974 |
2015-10-07 | $34.26 | $34.43 | $34.26 | $34.42 | $29.38 | 30,878 |
2015-10-06 | $34.33 | $34.34 | $34.15 | $34.19 | $29.18 | 100,290 |
2015-10-05 | $34.05 | $34.25 | $34.05 | $34.20 | $29.19 | 101,923 |
2015-10-02 | $33.68 | $34.04 | $33.62 | $34.04 | $29.05 | 37,930 |
2015-10-01 | $33.78 | $33.87 | $33.74 | $33.87 | $28.79 | 142,183 |
2015-09-30 | $33.83 | $33.85 | $33.67 | $33.85 | $28.78 | 99,515 |
2015-09-29 | $33.59 | $33.66 | $33.47 | $33.64 | $28.60 | 45,684 |
2015-09-28 | $33.74 | $33.77 | $33.51 | $33.63 | $28.59 | 89,218 |
2015-09-25 | $33.90 | $34.21 | $33.77 | $33.88 | $28.80 | 76,641 |
2015-09-24 | $33.81 | $33.90 | $33.70 | $33.87 | $28.79 | 75,962 |
2015-09-23 | $34.00 | $34.00 | $33.81 | $33.82 | $28.75 | 129,682 |
2015-09-22 | $33.99 | $33.99 | $33.79 | $33.86 | $28.79 | 130,578 |
2015-09-21 | $34.24 | $34.26 | $34.06 | $34.09 | $28.98 | 70,081 |
2015-09-18 | $34.16 | $34.33 | $34.08 | $34.24 | $29.11 | 82,340 |
2015-09-17 | $34.24 | $34.57 | $34.17 | $34.45 | $29.29 | 83,355 |
2015-09-16 | $34.11 | $34.33 | $34.11 | $34.29 | $29.15 | 33,985 |
2015-09-15 | $34.15 | $34.16 | $34.02 | $34.16 | $29.04 | 62,588 |
2015-09-14 | $34.23 | $34.23 | $34.03 | $34.11 | $29.00 | 125,269 |
2015-09-11 | $34.07 | $34.18 | $34.02 | $34.18 | $29.06 | 38,342 |
2015-09-10 | $34.05 | $34.17 | $33.95 | $34.03 | $28.93 | 93,879 |
2015-09-09 | $34.19 | $34.27 | $34.02 | $34.02 | $28.92 | 35,649 |
2015-09-08 | $34.11 | $34.15 | $34.00 | $34.13 | $29.01 | 35,276 |
2015-09-04 | $33.78 | $33.91 | $33.76 | $33.79 | $28.73 | 53,390 |
2015-09-03 | $34.03 | $34.18 | $34.01 | $34.01 | $28.91 | 67,373 |
2015-09-02 | $33.92 | $34.02 | $33.78 | $34.02 | $28.92 | 43,295 |
iShares Core Moderate Allocation ETF (AOM) News Headlines
Recent iShares Core Moderate Allocation ETF (AOM) News
Similar Companies to iShares Core Moderate Allocation ETF (AOM) 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 | -- | -- | -- |