iShares Core Dividend Growth ETF (DGRO) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.43 ($1.22) 2.13%
iShares Core Dividend Growth ETF - Daily Information
Click for more stock information on iShares Core Dividend Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.65 |
Previous Close | $58.43 |
High | $58.52 |
Low | $57.58 |
Adjusted Open | $57.65 |
Previous Adjusted Close | $58.43 |
Adjusted High | $58.52 |
Adjusted Low | $57.58 |
About iShares Core Dividend Growth ETF (DGRO)
The Fund seeks to track the investment results of the Morningstar® US Dividend Growth IndexSM (the “Underlying Index”), which is a dividend dollars weighted index that seeks to measure the performance of U.S. companies selected based on a consistent history of growing dividends. The Underlying Index is a subset of the Morningstar® US Market IndexSM, which is a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks. Eligible companies must pay a qualified dividend, must have at least five years of uninterrupted annual dividend growth and their earnings payout ratio must be less than 75%. Companies that are in the top decile based on dividend yield are excluded from the Underlying Index prior to the dividend growth and payout ratio screens. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, healthcare and technology industries or sectors. 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 may or may not hold all of the securities in the 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 money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar Inc. (“Morningstar” or the “Index Provider”), 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 Dividend Growth ETF (DGRO)
Historical Stock Data for iShares Core Dividend Growth ETF (DGRO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-22 | $57.65 | $58.52 | $57.58 | $58.43 | $58.43 | 1,713,534 |
2025-04-21 | $57.90 | $57.91 | $56.60 | $57.21 | $57.21 | 1,889,106 |
2025-04-17 | $57.93 | $58.71 | $57.93 | $58.22 | $58.22 | 1,330,951 |
2025-04-16 | $58.60 | $58.86 | $57.56 | $57.94 | $57.94 | 8,245,335 |
2025-04-15 | $59.14 | $59.43 | $58.73 | $58.78 | $58.78 | 1,429,358 |
2025-04-14 | $59.05 | $59.28 | $58.46 | $59.01 | $59.01 | 1,798,116 |
2025-04-11 | $57.13 | $58.60 | $56.92 | $58.34 | $58.34 | 2,838,812 |
2025-04-10 | $58.03 | $58.12 | $55.82 | $57.35 | $57.35 | 3,213,347 |
2025-04-09 | $54.56 | $59.18 | $54.41 | $58.91 | $58.91 | 5,649,042 |
2025-04-08 | $57.56 | $57.72 | $54.44 | $55.22 | $55.22 | 5,392,528 |
2025-04-07 | $55.08 | $57.69 | $54.09 | $55.95 | $55.95 | 6,949,410 |
2025-04-04 | $58.54 | $58.74 | $56.34 | $56.43 | $56.43 | 6,750,371 |
2025-04-03 | $60.65 | $60.89 | $59.68 | $59.70 | $59.70 | 3,728,676 |
2025-04-02 | $61.28 | $62.08 | $61.23 | $61.99 | $61.99 | 1,132,059 |
2025-04-01 | $61.63 | $61.90 | $61.16 | $61.61 | $61.61 | 1,791,350 |
2025-03-31 | $60.84 | $62.02 | $60.84 | $61.78 | $61.78 | 1,472,550 |
2025-03-28 | $61.80 | $61.91 | $61.08 | $61.15 | $61.15 | 1,215,561 |
2025-03-27 | $61.90 | $62.14 | $61.69 | $61.87 | $61.87 | 1,133,977 |
2025-03-26 | $62.04 | $62.36 | $61.83 | $61.93 | $61.93 | 1,275,300 |
2025-03-25 | $62.24 | $62.25 | $61.73 | $61.92 | $61.92 | 1,089,866 |
2025-03-24 | $61.96 | $62.25 | $61.83 | $62.16 | $62.16 | 1,364,608 |
2025-03-21 | $61.38 | $61.56 | $61.06 | $61.52 | $61.52 | 1,555,479 |
2025-03-20 | $61.58 | $62.03 | $61.48 | $61.72 | $61.72 | 1,541,816 |
2025-03-19 | $61.64 | $62.15 | $61.42 | $61.93 | $61.93 | 1,315,799 |
2025-03-18 | $61.77 | $61.81 | $61.31 | $61.55 | $61.55 | 1,325,110 |
2025-03-17 | $61.42 | $62.37 | $61.42 | $62.18 | $62.18 | 1,197,896 |
2025-03-14 | $60.94 | $61.62 | $60.76 | $61.54 | $61.54 | 1,303,569 |
2025-03-13 | $61.12 | $61.38 | $60.51 | $60.67 | $60.67 | 2,273,714 |
2025-03-12 | $61.66 | $61.74 | $60.86 | $61.16 | $61.16 | 3,073,241 |
2025-03-11 | $62.40 | $62.43 | $61.33 | $61.59 | $61.59 | 3,456,697 |
2025-03-10 | $62.73 | $63.34 | $62.05 | $62.47 | $62.47 | 1,886,331 |
2025-03-07 | $62.48 | $63.44 | $62.47 | $63.31 | $63.31 | 2,039,123 |
2025-03-06 | $62.51 | $62.86 | $62.18 | $62.60 | $62.60 | 2,561,516 |
2025-03-05 | $62.54 | $63.24 | $61.34 | $63.04 | $63.04 | 2,458,326 |
2025-03-04 | $63.49 | $63.51 | $62.47 | $62.60 | $62.60 | 3,497,049 |
2025-03-03 | $64.28 | $64.48 | $63.31 | $63.66 | $63.66 | 1,845,925 |
2025-02-28 | $63.51 | $64.17 | $63.10 | $64.12 | $64.12 | 1,527,377 |
2025-02-27 | $63.63 | $64.09 | $63.30 | $63.34 | $63.34 | 1,137,831 |
2025-02-26 | $63.89 | $64.00 | $63.42 | $63.60 | $63.60 | 1,218,907 |
2025-02-25 | $63.82 | $64.04 | $63.59 | $63.89 | $63.89 | 1,427,909 |
2025-02-24 | $63.86 | $64.04 | $63.66 | $63.70 | $63.70 | 1,711,370 |
2025-02-21 | $64.21 | $64.22 | $63.72 | $63.76 | $63.76 | 1,451,714 |
2025-02-20 | $64.23 | $64.31 | $63.92 | $64.26 | $64.26 | 1,325,125 |
2025-02-19 | $64.00 | $64.43 | $63.96 | $64.42 | $64.42 | 2,911,367 |
2025-02-18 | $63.74 | $64.10 | $63.64 | $64.10 | $64.10 | 1,549,299 |
2025-02-14 | $64.09 | $64.21 | $63.77 | $63.81 | $63.81 | 1,722,802 |
2025-02-13 | $63.81 | $64.09 | $63.63 | $64.07 | $64.07 | 1,740,455 |
2025-02-12 | $63.37 | $63.71 | $63.33 | $63.59 | $63.59 | 1,385,893 |
2025-02-11 | $63.45 | $63.97 | $63.37 | $63.97 | $63.97 | 968,438 |
2025-02-10 | $63.56 | $63.56 | $63.22 | $63.55 | $63.55 | 1,260,723 |
2025-02-07 | $63.80 | $63.87 | $63.23 | $63.28 | $63.28 | 1,456,448 |
2025-02-06 | $63.91 | $63.92 | $63.41 | $63.69 | $63.69 | 1,336,799 |
2025-02-05 | $63.46 | $63.81 | $63.16 | $63.80 | $63.80 | 1,315,476 |
2025-02-04 | $63.00 | $63.40 | $62.93 | $63.29 | $63.29 | 1,457,236 |
2025-02-03 | $62.73 | $63.51 | $62.53 | $63.28 | $63.28 | 2,100,469 |
2025-01-31 | $63.86 | $64.03 | $63.38 | $63.47 | $63.47 | 1,370,785 |
2025-01-30 | $63.52 | $63.88 | $63.37 | $63.74 | $63.74 | 1,381,041 |
2025-01-29 | $63.19 | $63.53 | $63.02 | $63.11 | $63.11 | 3,470,134 |
2025-01-28 | $63.54 | $63.58 | $63.14 | $63.22 | $63.22 | 4,118,608 |
2025-01-27 | $62.96 | $63.63 | $62.96 | $63.62 | $63.62 | 1,844,973 |
2025-01-24 | $63.30 | $63.49 | $63.23 | $63.33 | $63.33 | 1,330,148 |
2025-01-23 | $62.99 | $63.35 | $62.90 | $63.35 | $63.35 | 1,255,591 |
2025-01-22 | $63.16 | $63.19 | $62.88 | $62.90 | $62.90 | 1,677,844 |
2025-01-21 | $62.77 | $63.14 | $62.70 | $63.11 | $63.11 | 1,890,480 |
2025-01-17 | $62.57 | $62.75 | $62.43 | $62.59 | $62.59 | 1,523,528 |
2025-01-16 | $61.96 | $62.34 | $61.85 | $62.28 | $62.28 | 2,185,670 |
2025-01-15 | $62.00 | $62.12 | $61.75 | $61.98 | $61.98 | 1,746,195 |
2025-01-14 | $61.12 | $61.28 | $60.75 | $61.28 | $61.28 | 1,526,316 |
2025-01-13 | $60.31 | $60.95 | $60.30 | $60.94 | $60.94 | 1,788,614 |
2025-01-10 | $61.06 | $61.12 | $60.35 | $60.46 | $60.46 | 3,747,736 |
2025-01-08 | $61.20 | $61.40 | $60.84 | $61.37 | $61.37 | 1,572,573 |
2025-01-07 | $61.55 | $61.75 | $61.07 | $61.24 | $61.24 | 2,284,968 |
2025-01-06 | $61.66 | $61.93 | $61.23 | $61.34 | $61.34 | 1,578,668 |
2025-01-03 | $61.38 | $61.61 | $61.12 | $61.52 | $61.52 | 1,368,764 |
2025-01-02 | $61.64 | $61.80 | $60.85 | $61.12 | $61.12 | 1,885,901 |
2024-12-31 | $61.40 | $61.55 | $61.09 | $61.34 | $61.34 | 1,731,206 |
2024-12-30 | $61.41 | $61.47 | $60.87 | $61.24 | $61.24 | 2,084,191 |
2024-12-27 | $61.99 | $62.26 | $61.60 | $61.90 | $61.90 | 1,833,162 |
2024-12-26 | $61.96 | $62.34 | $61.91 | $62.28 | $62.28 | 1,530,670 |
2024-12-24 | $61.71 | $62.16 | $61.61 | $62.15 | $62.15 | 757,096 |
2024-12-23 | $61.32 | $61.68 | $61.03 | $61.63 | $61.63 | 2,521,097 |
2024-12-20 | $60.64 | $61.81 | $60.57 | $61.38 | $61.38 | 3,762,518 |
2024-12-19 | $61.23 | $61.50 | $60.71 | $60.73 | $60.73 | 5,715,763 |
2024-12-18 | $62.52 | $62.58 | $60.89 | $60.91 | $60.91 | 3,072,995 |
2024-12-17 | $62.53 | $62.68 | $62.35 | $62.54 | $62.54 | 2,131,691 |
2024-12-16 | $63.43 | $63.63 | $63.16 | $63.23 | $62.85 | 1,770,711 |
2024-12-13 | $63.44 | $63.48 | $63.21 | $63.38 | $63.00 | 1,838,677 |
2024-12-12 | $63.42 | $63.45 | $63.13 | $63.15 | $62.77 | 2,534,898 |
2024-12-11 | $63.69 | $63.69 | $63.33 | $63.36 | $62.98 | 1,540,355 |
2024-12-10 | $63.66 | $63.74 | $63.30 | $63.53 | $63.15 | 2,683,191 |
2024-12-09 | $64.14 | $64.20 | $63.75 | $63.79 | $63.41 | 1,707,415 |
2024-12-06 | $64.28 | $64.35 | $64.03 | $64.08 | $64.08 | 1,153,783 |
2024-12-05 | $64.31 | $64.45 | $64.20 | $64.22 | $64.22 | 1,174,488 |
2024-12-04 | $64.51 | $64.52 | $64.09 | $64.28 | $64.28 | 1,391,458 |
2024-12-03 | $64.81 | $64.86 | $64.48 | $64.50 | $64.50 | 1,038,497 |
2024-12-02 | $64.93 | $64.98 | $64.49 | $64.76 | $64.76 | 1,581,548 |
2024-11-29 | $64.79 | $65.08 | $64.72 | $64.94 | $64.94 | 494,622 |
2024-11-27 | $64.84 | $65.03 | $64.67 | $64.72 | $64.72 | 1,222,781 |
2024-11-26 | $64.65 | $64.80 | $64.38 | $64.75 | $64.75 | 1,224,836 |
2024-11-25 | $64.56 | $64.85 | $64.46 | $64.66 | $64.66 | 1,227,379 |
2024-11-22 | $63.83 | $64.31 | $63.83 | $64.26 | $64.26 | 1,428,744 |
2024-11-21 | $63.27 | $63.90 | $63.06 | $63.77 | $63.77 | 1,410,711 |
2024-11-20 | $63.07 | $63.11 | $62.65 | $63.04 | $63.04 | 2,299,302 |
2024-11-19 | $62.86 | $63.13 | $62.58 | $63.00 | $63.00 | 1,650,543 |
2024-11-18 | $63.02 | $63.36 | $62.93 | $63.23 | $63.23 | 2,954,270 |
2024-11-15 | $63.22 | $63.34 | $62.91 | $62.98 | $62.98 | 2,663,503 |
2024-11-14 | $63.84 | $63.85 | $63.36 | $63.38 | $63.38 | 1,197,752 |
2024-11-13 | $63.75 | $63.91 | $63.55 | $63.77 | $63.77 | 1,430,877 |
2024-11-12 | $64.20 | $64.22 | $63.63 | $63.70 | $63.70 | 3,801,450 |
2024-11-11 | $64.26 | $64.52 | $64.13 | $64.19 | $64.19 | 1,581,969 |
2024-11-08 | $63.89 | $64.34 | $63.82 | $64.15 | $64.15 | 1,904,827 |
2024-11-07 | $64.00 | $64.00 | $63.68 | $63.77 | $63.77 | 1,303,309 |
2024-11-06 | $63.91 | $63.97 | $63.48 | $63.87 | $63.87 | 1,700,747 |
2024-11-05 | $61.85 | $62.41 | $61.78 | $62.41 | $62.41 | 1,005,247 |
2024-11-04 | $61.97 | $62.14 | $61.67 | $61.87 | $61.87 | 1,234,999 |
2024-11-01 | $62.22 | $62.46 | $61.92 | $61.95 | $61.95 | 1,200,439 |
2024-10-31 | $62.27 | $62.38 | $61.94 | $61.95 | $61.95 | 1,661,606 |
2024-10-30 | $62.34 | $62.67 | $62.31 | $62.44 | $62.44 | 4,715,191 |
2024-10-29 | $62.60 | $62.80 | $62.44 | $62.53 | $62.53 | 972,790 |
2024-10-28 | $62.63 | $62.92 | $62.63 | $62.82 | $62.82 | 1,195,675 |
2024-10-25 | $63.13 | $63.20 | $62.45 | $62.51 | $62.51 | 3,264,448 |
2024-10-24 | $63.06 | $63.09 | $62.69 | $62.91 | $62.91 | 4,121,638 |
2024-10-23 | $63.10 | $63.31 | $62.73 | $63.07 | $63.07 | 1,156,369 |
2024-10-22 | $63.06 | $63.41 | $62.95 | $63.29 | $63.29 | 1,353,002 |
2024-10-21 | $63.83 | $63.91 | $63.24 | $63.32 | $63.32 | 827,091 |
2024-10-18 | $63.94 | $63.96 | $63.64 | $63.89 | $63.89 | 1,245,495 |
2024-10-17 | $63.96 | $64.00 | $63.74 | $63.80 | $63.80 | 906,490 |
2024-10-16 | $63.50 | $63.86 | $63.43 | $63.80 | $63.80 | 2,029,129 |
2024-10-15 | $63.68 | $63.96 | $63.35 | $63.42 | $63.42 | 849,981 |
2024-10-14 | $63.35 | $63.80 | $63.23 | $63.78 | $63.78 | 624,854 |
2024-10-11 | $62.84 | $63.36 | $62.84 | $63.28 | $63.28 | 872,319 |
2024-10-10 | $62.86 | $62.89 | $62.58 | $62.74 | $62.74 | 975,960 |
2024-10-09 | $62.33 | $62.99 | $62.23 | $62.90 | $62.90 | 1,200,356 |
2024-10-08 | $62.25 | $62.41 | $62.10 | $62.31 | $62.31 | 865,663 |
2024-10-07 | $62.51 | $62.58 | $62.04 | $62.19 | $62.19 | 870,928 |
2024-10-04 | $62.55 | $62.66 | $62.20 | $62.65 | $62.65 | 4,930,808 |
2024-10-03 | $62.33 | $62.41 | $62.08 | $62.25 | $62.25 | 1,402,225 |
2024-10-02 | $62.48 | $62.65 | $62.18 | $62.52 | $62.52 | 2,184,686 |
2024-10-01 | $62.57 | $62.63 | $62.18 | $62.50 | $62.50 | 1,156,634 |
2024-09-30 | $62.37 | $62.72 | $62.11 | $62.69 | $62.69 | 1,279,582 |
2024-09-27 | $62.43 | $62.75 | $62.36 | $62.40 | $62.40 | 1,273,314 |
2024-09-26 | $62.10 | $62.31 | $62.09 | $62.23 | $62.23 | 865,811 |
2024-09-25 | $62.35 | $62.44 | $61.83 | $61.96 | $61.96 | 1,811,954 |
2024-09-24 | $62.78 | $62.88 | $62.59 | $62.75 | $62.34 | 1,253,973 |
2024-09-23 | $62.64 | $62.77 | $62.50 | $62.76 | $62.76 | 1,651,886 |
2024-09-20 | $62.42 | $62.60 | $62.26 | $62.52 | $62.52 | 801,513 |
2024-09-19 | $62.68 | $62.74 | $62.34 | $62.57 | $62.57 | 968,614 |
2024-09-18 | $62.16 | $62.73 | $61.95 | $62.03 | $62.03 | 3,878,085 |
2024-09-17 | $62.27 | $62.41 | $61.94 | $62.15 | $62.15 | 759,979 |
2024-09-16 | $61.91 | $62.21 | $61.86 | $62.19 | $62.19 | 757,824 |
2024-09-13 | $61.55 | $61.87 | $61.44 | $61.78 | $61.78 | 730,230 |
2024-09-12 | $61.10 | $61.36 | $60.73 | $61.35 | $61.35 | 695,255 |
2024-09-11 | $60.91 | $61.07 | $59.89 | $60.97 | $60.97 | 2,168,377 |
2024-09-10 | $61.17 | $61.17 | $60.61 | $61.05 | $61.05 | 904,454 |
2024-09-09 | $60.67 | $61.22 | $60.59 | $61.04 | $61.04 | 791,716 |
2024-09-06 | $61.04 | $61.30 | $60.34 | $60.43 | $60.43 | 1,396,934 |
2024-09-05 | $61.57 | $61.62 | $60.83 | $61.07 | $61.07 | 878,058 |
2024-09-04 | $61.48 | $61.76 | $61.29 | $61.50 | $61.50 | 1,106,762 |
2024-09-03 | $61.86 | $62.00 | $61.32 | $61.51 | $61.51 | 1,274,580 |
2024-08-30 | $61.83 | $62.19 | $61.47 | $62.14 | $62.14 | 686,458 |
2024-08-29 | $61.66 | $61.98 | $61.32 | $61.66 | $61.66 | 1,872,813 |
2024-08-28 | $61.47 | $61.73 | $61.16 | $61.41 | $61.41 | 972,591 |
2024-08-27 | $61.50 | $61.58 | $61.38 | $61.52 | $61.52 | 1,059,784 |
2024-08-26 | $61.53 | $61.78 | $61.45 | $61.52 | $61.52 | 1,365,946 |
2024-08-23 | $61.10 | $61.47 | $61.01 | $61.44 | $61.44 | 1,391,184 |
2024-08-22 | $61.09 | $61.21 | $60.66 | $60.87 | $60.87 | 1,077,608 |
2024-08-21 | $60.93 | $61.05 | $60.78 | $60.97 | $60.97 | 1,407,149 |
2024-08-20 | $60.86 | $60.90 | $60.68 | $60.73 | $60.73 | 921,423 |
2024-08-19 | $60.60 | $60.90 | $60.60 | $60.88 | $60.88 | 861,149 |
2024-08-16 | $60.31 | $60.63 | $60.29 | $60.57 | $60.57 | 791,667 |
2024-08-15 | $60.27 | $60.45 | $60.10 | $60.37 | $60.37 | 999,852 |
2024-08-14 | $59.42 | $59.87 | $59.41 | $59.72 | $59.72 | 1,327,284 |
2024-08-13 | $59.07 | $59.46 | $58.90 | $59.42 | $59.42 | 873,764 |
2024-08-12 | $59.06 | $59.09 | $58.67 | $58.81 | $58.81 | 849,409 |
2024-08-09 | $58.83 | $59.16 | $58.53 | $58.99 | $58.99 | 944,375 |
2024-08-08 | $58.25 | $58.94 | $58.21 | $58.89 | $58.89 | 913,744 |
2024-08-07 | $58.59 | $59.02 | $57.90 | $57.92 | $57.92 | 978,483 |
2024-08-06 | $57.93 | $58.82 | $57.82 | $58.14 | $58.14 | 1,298,935 |
2024-08-05 | $58.14 | $58.35 | $57.66 | $57.84 | $57.84 | 2,807,451 |
2024-08-02 | $59.59 | $59.82 | $58.69 | $59.22 | $59.22 | 1,801,413 |
2024-08-01 | $60.38 | $60.60 | $59.55 | $59.84 | $59.84 | 1,260,141 |
2024-07-31 | $60.38 | $60.66 | $60.13 | $60.30 | $60.30 | 958,128 |
2024-07-30 | $59.90 | $60.19 | $59.78 | $60.05 | $60.05 | 899,245 |
2024-07-29 | $60.00 | $60.03 | $59.69 | $59.89 | $59.89 | 774,980 |
2024-07-26 | $59.53 | $60.19 | $59.50 | $59.93 | $59.93 | 673,252 |
2024-07-25 | $59.06 | $59.87 | $59.03 | $59.25 | $59.25 | 1,101,992 |
2024-07-24 | $59.19 | $59.31 | $58.91 | $58.98 | $58.98 | 2,225,125 |
2024-07-23 | $59.48 | $59.53 | $59.26 | $59.30 | $59.30 | 2,094,556 |
2024-07-22 | $59.54 | $59.63 | $59.26 | $59.59 | $59.59 | 845,901 |
2024-07-19 | $59.79 | $59.81 | $59.28 | $59.35 | $59.35 | 730,864 |
2024-07-18 | $60.10 | $60.56 | $59.66 | $59.72 | $59.72 | 1,047,265 |
2024-07-17 | $59.80 | $60.45 | $59.80 | $60.29 | $60.29 | 3,849,545 |
2024-07-16 | $59.38 | $60.10 | $59.33 | $60.10 | $60.10 | 1,413,265 |
2024-07-15 | $59.22 | $59.50 | $59.15 | $59.23 | $59.23 | 993,891 |
2024-07-12 | $58.87 | $59.37 | $58.83 | $59.03 | $59.03 | 945,695 |
2024-07-11 | $58.40 | $58.75 | $58.34 | $58.66 | $58.66 | 1,038,050 |
2024-07-10 | $57.80 | $58.35 | $57.76 | $58.33 | $58.33 | 1,011,502 |
2024-07-09 | $57.74 | $57.97 | $57.61 | $57.76 | $57.76 | 1,778,019 |
2024-07-08 | $57.79 | $57.98 | $57.66 | $57.78 | $57.78 | 811,139 |
2024-07-05 | $57.76 | $57.78 | $57.42 | $57.76 | $57.76 | 715,381 |
2024-07-03 | $57.76 | $57.88 | $57.64 | $57.70 | $57.70 | 529,003 |
2024-07-02 | $57.46 | $57.69 | $57.37 | $57.68 | $57.68 | 1,590,572 |
2024-07-01 | $57.80 | $58.05 | $57.38 | $57.47 | $57.47 | 1,096,165 |
2024-06-28 | $57.74 | $57.99 | $57.44 | $57.61 | $57.61 | 1,260,142 |
2024-06-27 | $57.69 | $57.70 | $57.34 | $57.58 | $57.58 | 4,398,292 |
2024-06-26 | $57.63 | $57.73 | $57.45 | $57.64 | $57.64 | 900,765 |
2024-06-25 | $58.14 | $58.14 | $57.59 | $57.77 | $57.77 | 971,583 |
2024-06-24 | $57.94 | $58.45 | $57.90 | $58.16 | $58.16 | 892,672 |
2024-06-21 | $57.97 | $58.02 | $57.78 | $57.80 | $57.80 | 773,853 |
2024-06-20 | $57.76 | $58.03 | $57.69 | $57.92 | $57.92 | 1,068,152 |
2024-06-18 | $57.70 | $57.90 | $57.65 | $57.75 | $57.75 | 1,739,972 |
2024-06-17 | $57.16 | $57.73 | $57.05 | $57.67 | $57.67 | 1,284,957 |
2024-06-14 | $57.08 | $57.23 | $56.84 | $57.22 | $57.22 | 1,258,179 |
2024-06-13 | $57.38 | $57.40 | $57.01 | $57.30 | $57.30 | 1,145,638 |
2024-06-12 | $57.66 | $57.67 | $57.13 | $57.24 | $57.24 | 962,580 |
2024-06-11 | $57.03 | $57.13 | $56.68 | $57.10 | $57.10 | 1,006,037 |
2024-06-10 | $57.31 | $57.57 | $57.25 | $57.54 | $57.25 | 817,823 |
2024-06-07 | $57.42 | $57.83 | $57.31 | $57.42 | $57.13 | 789,142 |
2024-06-06 | $57.44 | $57.67 | $57.32 | $57.48 | $57.19 | 855,511 |
2024-06-05 | $57.44 | $57.53 | $57.11 | $57.51 | $57.22 | 811,542 |
2024-06-04 | $57.14 | $57.42 | $57.01 | $57.29 | $57.00 | 843,296 |
2024-06-03 | $57.65 | $57.65 | $56.94 | $57.33 | $57.04 | 2,153,717 |
2024-05-31 | $56.90 | $57.64 | $56.80 | $57.59 | $57.59 | 897,771 |
2024-05-30 | $56.64 | $56.89 | $56.59 | $56.81 | $56.81 | 902,037 |
2024-05-29 | $56.84 | $56.84 | $56.60 | $56.62 | $56.62 | 1,428,092 |
2024-05-28 | $57.56 | $57.56 | $57.02 | $57.21 | $57.21 | 975,969 |
2024-05-24 | $57.65 | $57.77 | $57.52 | $57.62 | $57.62 | 1,733,589 |
2024-05-23 | $58.23 | $58.23 | $57.40 | $57.48 | $57.48 | 1,106,317 |
2024-05-22 | $58.24 | $58.41 | $58.05 | $58.19 | $58.19 | 1,361,638 |
2024-05-21 | $58.30 | $58.44 | $58.26 | $58.40 | $58.40 | 860,375 |
2024-05-20 | $58.54 | $58.61 | $58.27 | $58.29 | $58.29 | 2,315,666 |
2024-05-17 | $58.47 | $58.57 | $58.35 | $58.55 | $58.55 | 614,273 |
2024-05-16 | $58.48 | $58.58 | $58.39 | $58.40 | $58.40 | 869,673 |
2024-05-15 | $58.12 | $58.48 | $58.11 | $58.43 | $58.43 | 1,227,590 |
2024-05-14 | $57.87 | $57.98 | $57.67 | $57.92 | $57.92 | 782,245 |
2024-05-13 | $57.94 | $58.04 | $57.73 | $57.75 | $57.75 | 1,808,341 |
2024-05-10 | $57.76 | $57.85 | $57.69 | $57.77 | $57.77 | 809,815 |
2024-05-09 | $57.18 | $57.63 | $57.15 | $57.62 | $57.62 | 1,316,193 |
2024-05-08 | $56.94 | $57.22 | $56.90 | $57.16 | $57.16 | 1,035,762 |
2024-05-07 | $56.96 | $57.12 | $56.96 | $57.01 | $57.01 | 1,711,105 |
2024-05-06 | $56.71 | $56.81 | $56.58 | $56.81 | $56.81 | 1,048,827 |
2024-05-03 | $56.52 | $56.58 | $56.18 | $56.49 | $56.49 | 1,396,329 |
2024-05-02 | $56.13 | $56.18 | $55.70 | $56.03 | $56.03 | 3,031,606 |
2024-05-01 | $55.85 | $56.40 | $55.71 | $55.78 | $55.78 | 1,720,480 |
2024-04-30 | $56.42 | $56.47 | $55.94 | $55.95 | $55.95 | 1,399,723 |
2024-04-29 | $56.46 | $56.65 | $56.35 | $56.60 | $56.60 | 1,622,494 |
2024-04-26 | $56.32 | $56.52 | $56.26 | $56.34 | $56.34 | 1,020,871 |
2024-04-25 | $56.35 | $56.50 | $56.03 | $56.42 | $56.42 | 1,434,879 |
2024-04-24 | $56.37 | $56.67 | $56.25 | $56.59 | $56.59 | 1,086,301 |
2024-04-23 | $56.31 | $56.64 | $56.23 | $56.54 | $56.54 | 1,027,725 |
2024-04-22 | $55.90 | $56.47 | $55.69 | $56.17 | $56.17 | 1,366,864 |
2024-04-19 | $55.44 | $55.82 | $55.44 | $55.71 | $55.71 | 1,463,848 |
2024-04-18 | $55.42 | $55.64 | $55.20 | $55.30 | $55.30 | 1,498,473 |
2024-04-17 | $55.51 | $55.59 | $55.08 | $55.26 | $55.26 | 1,272,819 |
2024-04-16 | $55.61 | $55.63 | $55.15 | $55.23 | $55.23 | 3,231,983 |
2024-04-15 | $56.36 | $56.44 | $55.37 | $55.51 | $55.51 | 1,757,395 |
2024-04-12 | $56.33 | $56.43 | $55.68 | $55.81 | $55.81 | 1,472,256 |
2024-04-11 | $56.77 | $56.83 | $56.25 | $56.59 | $56.59 | 1,789,505 |
2024-04-10 | $56.75 | $56.88 | $56.36 | $56.61 | $56.61 | 1,707,267 |
2024-04-09 | $57.31 | $57.37 | $56.81 | $57.29 | $57.29 | 1,312,701 |
2024-04-08 | $57.15 | $57.28 | $57.09 | $57.18 | $57.18 | 1,242,164 |
2024-04-05 | $56.82 | $57.32 | $56.75 | $57.13 | $57.13 | 1,587,674 |
2024-04-04 | $57.67 | $57.78 | $56.70 | $56.77 | $56.77 | 1,176,903 |
2024-04-03 | $57.41 | $57.57 | $57.21 | $57.35 | $57.35 | 1,260,182 |
2024-04-02 | $57.48 | $57.55 | $57.29 | $57.44 | $57.44 | 1,182,151 |
2024-04-01 | $58.10 | $58.10 | $57.67 | $57.74 | $57.74 | 1,265,798 |
2024-03-28 | $57.95 | $58.19 | $57.89 | $58.06 | $58.06 | 1,234,328 |
2024-03-27 | $57.39 | $57.89 | $57.38 | $57.88 | $57.88 | 2,939,828 |
2024-03-26 | $57.30 | $57.30 | $57.06 | $57.08 | $57.08 | 1,497,519 |
2024-03-25 | $57.29 | $57.39 | $57.16 | $57.16 | $57.16 | 1,438,906 |
2024-03-22 | $57.60 | $57.69 | $57.30 | $57.32 | $57.32 | 1,407,182 |
2024-03-21 | $57.43 | $57.75 | $57.39 | $57.59 | $57.59 | 1,964,464 |
2024-03-20 | $57.12 | $57.61 | $57.06 | $57.57 | $57.26 | 1,257,903 |
2024-03-19 | $56.87 | $57.25 | $56.83 | $57.20 | $56.89 | 1,108,166 |
2024-03-18 | $56.94 | $57.07 | $56.81 | $56.87 | $56.56 | 1,273,327 |
2024-03-15 | $56.61 | $56.93 | $56.58 | $56.76 | $56.46 | 1,515,232 |
2024-03-14 | $57.27 | $57.30 | $56.65 | $56.95 | $56.64 | 1,481,897 |
2024-03-13 | $57.25 | $57.35 | $57.02 | $57.18 | $56.87 | 1,046,108 |
2024-03-12 | $57.06 | $57.27 | $56.84 | $57.14 | $56.83 | 1,534,178 |
2024-03-11 | $56.67 | $56.91 | $56.45 | $56.90 | $56.59 | 1,272,623 |
2024-03-08 | $56.91 | $57.02 | $56.72 | $56.73 | $56.43 | 1,348,842 |
2024-03-07 | $56.88 | $57.04 | $56.84 | $56.92 | $56.61 | 1,669,956 |
2024-03-06 | $56.57 | $56.86 | $56.45 | $56.63 | $56.33 | 1,643,845 |
2024-03-05 | $56.50 | $56.72 | $56.14 | $56.33 | $56.03 | 1,752,456 |
2024-03-04 | $56.46 | $56.72 | $56.45 | $56.58 | $56.28 | 1,180,752 |
2024-03-01 | $56.28 | $56.56 | $56.13 | $56.54 | $56.24 | 1,301,098 |
2024-02-29 | $56.29 | $56.36 | $56.01 | $56.18 | $55.88 | 1,246,121 |
2024-02-28 | $56.06 | $56.24 | $56.00 | $56.13 | $55.83 | 1,185,357 |
2024-02-27 | $56.08 | $56.16 | $55.99 | $56.15 | $55.85 | 1,853,425 |
2024-02-26 | $56.28 | $56.39 | $56.04 | $56.07 | $55.77 | 1,579,676 |
2024-02-23 | $56.24 | $56.47 | $56.20 | $56.28 | $56.28 | 1,272,904 |
2024-02-22 | $55.78 | $56.29 | $55.73 | $56.16 | $56.16 | 1,448,912 |
2024-02-21 | $55.35 | $55.62 | $55.25 | $55.61 | $55.61 | 1,365,413 |
2024-02-20 | $55.37 | $55.56 | $55.27 | $55.39 | $55.39 | 1,413,566 |
2024-02-16 | $55.55 | $55.78 | $55.39 | $55.46 | $55.46 | 1,432,695 |
2024-02-15 | $55.09 | $55.62 | $55.09 | $55.59 | $55.59 | 1,266,039 |
2024-02-14 | $54.88 | $55.00 | $54.64 | $54.97 | $54.97 | 1,907,557 |
2024-02-13 | $55.01 | $55.08 | $54.31 | $54.68 | $54.68 | 2,293,364 |
2024-02-12 | $55.20 | $55.56 | $55.16 | $55.43 | $55.43 | 2,333,428 |
2024-02-09 | $55.17 | $55.24 | $55.01 | $55.19 | $55.19 | 1,661,983 |
2024-02-08 | $55.15 | $55.21 | $54.95 | $55.18 | $55.18 | 1,413,919 |
2024-02-07 | $55.14 | $55.21 | $54.96 | $55.11 | $55.11 | 1,362,281 |
2024-02-06 | $54.79 | $54.96 | $54.72 | $54.91 | $54.91 | 1,286,063 |
2024-02-05 | $54.85 | $54.90 | $54.55 | $54.70 | $54.70 | 1,571,357 |
2024-02-02 | $54.87 | $55.28 | $54.70 | $55.03 | $55.03 | 1,592,111 |
2024-02-01 | $54.56 | $55.04 | $54.41 | $55.02 | $55.02 | 1,971,375 |
2024-01-31 | $55.13 | $55.20 | $54.49 | $54.50 | $54.50 | 2,373,341 |
2024-01-30 | $54.84 | $55.16 | $54.81 | $55.12 | $55.12 | 1,616,889 |
2024-01-29 | $54.68 | $54.95 | $54.57 | $54.90 | $54.90 | 1,592,070 |
2024-01-26 | $54.72 | $54.82 | $54.57 | $54.72 | $54.72 | 1,410,851 |
2024-01-25 | $54.54 | $54.72 | $54.39 | $54.72 | $54.72 | 1,775,253 |
2024-01-24 | $54.54 | $54.57 | $54.18 | $54.20 | $54.20 | 2,180,012 |
2024-01-23 | $54.25 | $54.38 | $54.16 | $54.37 | $54.37 | 1,473,551 |
2024-01-22 | $54.15 | $54.34 | $54.10 | $54.21 | $54.21 | 1,518,844 |
2024-01-19 | $53.78 | $54.17 | $53.52 | $54.08 | $54.08 | 1,774,556 |
2024-01-18 | $53.40 | $53.66 | $53.18 | $53.61 | $53.61 | 2,165,069 |
2024-01-17 | $53.27 | $53.53 | $53.11 | $53.33 | $53.33 | 1,474,518 |
2024-01-16 | $53.77 | $53.81 | $53.43 | $53.58 | $53.58 | 1,537,785 |
2024-01-12 | $54.05 | $54.17 | $53.75 | $53.94 | $53.94 | 1,217,677 |
2024-01-11 | $53.91 | $53.98 | $53.45 | $53.80 | $53.80 | 1,798,484 |
2024-01-10 | $53.82 | $54.01 | $53.72 | $53.95 | $53.95 | 1,353,869 |
2024-01-09 | $53.82 | $53.89 | $53.69 | $53.82 | $53.82 | 2,479,462 |
2024-01-08 | $53.65 | $54.09 | $53.50 | $54.09 | $54.09 | 3,500,516 |
2024-01-05 | $53.66 | $53.95 | $53.49 | $53.68 | $53.68 | 1,718,674 |
2024-01-04 | $53.76 | $54.03 | $53.63 | $53.66 | $53.66 | 1,268,458 |
2024-01-03 | $53.88 | $53.96 | $53.64 | $53.69 | $53.69 | 1,842,626 |
2024-01-02 | $53.55 | $54.12 | $53.54 | $53.98 | $53.98 | 1,627,931 |
2023-12-29 | $53.85 | $53.93 | $53.61 | $53.82 | $53.82 | 1,512,116 |
2023-12-28 | $53.83 | $53.97 | $53.82 | $53.90 | $53.90 | 1,287,479 |
2023-12-27 | $53.77 | $53.89 | $53.66 | $53.87 | $53.87 | 2,117,102 |
2023-12-26 | $53.57 | $53.89 | $53.53 | $53.79 | $53.79 | 1,447,488 |
2023-12-22 | $53.44 | $53.75 | $53.36 | $53.53 | $53.53 | 1,995,481 |
2023-12-21 | $53.22 | $53.36 | $52.92 | $53.35 | $53.35 | 1,379,454 |
2023-12-20 | $53.60 | $53.74 | $52.91 | $52.93 | $52.93 | 1,878,163 |
2023-12-19 | $53.82 | $54.10 | $53.81 | $54.10 | $53.72 | 2,174,726 |
2023-12-18 | $53.81 | $53.93 | $53.73 | $53.78 | $53.41 | 1,519,404 |
2023-12-15 | $53.67 | $53.81 | $53.50 | $53.65 | $53.28 | 3,898,034 |
2023-12-14 | $53.80 | $54.10 | $53.75 | $53.89 | $53.52 | 1,970,821 |
2023-12-13 | $52.55 | $53.50 | $52.50 | $53.48 | $53.11 | 1,922,689 |
2023-12-12 | $52.56 | $52.70 | $52.33 | $52.65 | $52.28 | 1,896,944 |
2023-12-11 | $52.20 | $52.56 | $52.17 | $52.53 | $52.17 | 2,062,059 |
2023-12-08 | $51.97 | $52.21 | $51.90 | $52.11 | $51.75 | 1,546,479 |
2023-12-07 | $51.96 | $52.08 | $51.83 | $51.96 | $51.96 | 2,215,768 |
2023-12-06 | $52.06 | $52.15 | $51.77 | $51.82 | $51.82 | 1,807,439 |
2023-12-05 | $52.02 | $52.07 | $51.82 | $51.87 | $51.87 | 1,366,691 |
2023-12-04 | $51.82 | $52.23 | $51.82 | $52.18 | $52.18 | 2,047,343 |
2023-12-01 | $51.59 | $52.13 | $51.53 | $52.10 | $52.10 | 1,495,258 |
2023-11-30 | $51.34 | $51.68 | $51.19 | $51.66 | $51.66 | 1,381,645 |
2023-11-29 | $51.30 | $51.49 | $51.14 | $51.18 | $51.18 | 1,559,894 |
2023-11-28 | $51.09 | $51.35 | $51.03 | $51.11 | $51.11 | 1,657,763 |
2023-11-27 | $51.22 | $51.27 | $51.08 | $51.13 | $51.13 | 1,154,180 |
2023-11-24 | $51.20 | $51.37 | $51.20 | $51.33 | $51.33 | 450,667 |
2023-11-22 | $51.09 | $51.24 | $51.04 | $51.19 | $51.19 | 1,242,549 |
2023-11-21 | $51.00 | $51.04 | $50.84 | $51.00 | $51.00 | 1,226,770 |
2023-11-20 | $50.79 | $51.20 | $50.76 | $51.09 | $51.09 | 2,931,388 |
2023-11-17 | $50.89 | $50.96 | $50.74 | $50.89 | $50.89 | 1,316,863 |
2023-11-16 | $50.71 | $50.83 | $50.54 | $50.72 | $50.72 | 1,799,804 |
2023-11-15 | $50.67 | $50.96 | $50.63 | $50.79 | $50.79 | 1,435,136 |
2023-11-14 | $50.12 | $50.71 | $50.11 | $50.57 | $50.57 | 1,852,322 |
2023-11-13 | $49.56 | $49.71 | $49.46 | $49.59 | $49.59 | 1,410,360 |
2023-11-10 | $49.36 | $49.72 | $49.10 | $49.69 | $49.69 | 1,402,286 |
2023-11-09 | $49.68 | $49.68 | $49.08 | $49.13 | $49.13 | 1,383,114 |
2023-11-08 | $49.70 | $49.76 | $49.40 | $49.61 | $49.61 | 1,534,407 |
2023-11-07 | $49.67 | $49.79 | $49.57 | $49.67 | $49.67 | 1,612,975 |
2023-11-06 | $49.91 | $49.96 | $49.66 | $49.81 | $49.81 | 1,580,269 |
2023-11-03 | $49.78 | $50.02 | $49.77 | $49.84 | $49.84 | 1,635,362 |
2023-11-02 | $48.76 | $49.46 | $48.76 | $49.42 | $49.42 | 1,759,847 |
2023-11-01 | $48.30 | $48.58 | $48.17 | $48.44 | $48.44 | 2,027,617 |
2023-10-31 | $47.96 | $48.24 | $47.77 | $48.23 | $48.23 | 1,706,578 |
2023-10-30 | $47.61 | $47.97 | $47.54 | $47.88 | $47.88 | 4,165,593 |
2023-10-27 | $47.99 | $47.99 | $47.19 | $47.36 | $47.36 | 3,812,980 |
2023-10-26 | $48.18 | $48.45 | $48.02 | $48.08 | $48.08 | 2,524,166 |
2023-10-25 | $48.42 | $48.56 | $48.19 | $48.31 | $48.31 | 1,957,114 |
2023-10-24 | $48.49 | $48.65 | $48.28 | $48.48 | $48.48 | 1,468,559 |
2023-10-23 | $48.45 | $48.72 | $48.23 | $48.24 | $48.24 | 1,921,345 |
2023-10-20 | $49.05 | $49.14 | $48.59 | $48.59 | $48.59 | 1,807,601 |
2023-10-19 | $49.52 | $49.72 | $49.02 | $49.08 | $49.08 | 2,373,219 |
2023-10-18 | $49.90 | $49.95 | $49.42 | $49.51 | $49.51 | 2,488,969 |
2023-10-17 | $49.62 | $50.22 | $49.62 | $50.03 | $50.03 | 1,928,640 |
2023-10-16 | $49.68 | $50.03 | $49.62 | $49.88 | $49.88 | 1,360,124 |
2023-10-13 | $49.58 | $49.80 | $49.19 | $49.38 | $49.38 | 1,644,511 |
2023-10-12 | $49.71 | $49.72 | $49.07 | $49.32 | $49.32 | 1,227,272 |
2023-10-11 | $49.70 | $49.77 | $49.35 | $49.62 | $49.62 | 1,444,058 |
2023-10-10 | $49.52 | $49.91 | $49.45 | $49.66 | $49.66 | 1,423,980 |
2023-10-09 | $48.95 | $49.43 | $48.86 | $49.38 | $49.38 | 1,427,352 |
2023-10-06 | $48.43 | $49.21 | $48.11 | $48.99 | $48.99 | 1,932,175 |
2023-10-05 | $48.72 | $48.83 | $48.41 | $48.66 | $48.66 | 2,062,470 |
2023-10-04 | $48.75 | $48.85 | $48.38 | $48.81 | $48.81 | 2,774,702 |
2023-10-03 | $48.86 | $49.07 | $48.54 | $48.73 | $48.73 | 2,567,875 |
2023-10-02 | $49.40 | $49.42 | $48.81 | $49.14 | $49.14 | 2,769,663 |
2023-09-29 | $50.01 | $50.01 | $49.38 | $49.53 | $49.53 | 1,819,848 |
2023-09-28 | $49.58 | $49.88 | $49.49 | $49.74 | $49.74 | 2,226,191 |
2023-09-27 | $49.78 | $49.81 | $49.20 | $49.57 | $49.57 | 1,541,012 |
2023-09-26 | $49.97 | $50.05 | $49.56 | $49.61 | $49.61 | 1,717,088 |
2023-09-25 | $50.42 | $50.69 | $50.37 | $50.68 | $50.29 | 1,195,794 |
2023-09-22 | $50.73 | $50.85 | $50.51 | $50.53 | $50.14 | 1,305,433 |
2023-09-21 | $51.15 | $51.18 | $50.67 | $50.67 | $50.28 | 1,760,347 |
2023-09-20 | $51.72 | $51.86 | $51.33 | $51.34 | $50.94 | 1,689,542 |
2023-09-19 | $51.64 | $51.68 | $51.31 | $51.57 | $51.17 | 1,085,079 |
2023-09-18 | $51.67 | $51.80 | $51.51 | $51.68 | $51.28 | 981,125 |
2023-09-15 | $51.97 | $52.10 | $51.60 | $51.62 | $51.62 | 1,140,678 |
2023-09-14 | $51.90 | $52.20 | $51.87 | $52.15 | $52.15 | 1,213,178 |
2023-09-13 | $51.61 | $51.75 | $51.48 | $51.60 | $51.60 | 1,016,650 |
2023-09-12 | $51.48 | $51.79 | $51.44 | $51.58 | $51.58 | 1,168,655 |
2023-09-11 | $51.69 | $51.77 | $51.52 | $51.62 | $51.62 | 1,005,237 |
2023-09-08 | $51.34 | $51.57 | $51.34 | $51.52 | $51.52 | 834,618 |
2023-09-07 | $51.28 | $51.47 | $51.20 | $51.33 | $51.33 | 860,210 |
2023-09-06 | $51.59 | $51.59 | $51.16 | $51.39 | $51.39 | 1,704,048 |
2023-09-05 | $52.12 | $52.17 | $51.66 | $51.68 | $51.68 | 1,250,678 |
2023-09-01 | $52.26 | $52.36 | $51.99 | $52.14 | $52.14 | 1,084,807 |
2023-08-31 | $52.25 | $52.26 | $51.96 | $51.98 | $51.98 | 1,470,856 |
2023-08-30 | $52.14 | $52.31 | $52.04 | $52.16 | $52.16 | 1,592,326 |
2023-08-29 | $51.67 | $52.10 | $51.64 | $52.08 | $52.08 | 1,778,369 |
2023-08-28 | $51.58 | $51.80 | $51.47 | $51.65 | $51.65 | 1,135,937 |
2023-08-25 | $51.29 | $51.58 | $51.00 | $51.42 | $51.42 | 1,474,418 |
2023-08-24 | $51.48 | $51.86 | $51.06 | $51.08 | $51.08 | 1,142,950 |
2023-08-23 | $51.28 | $51.57 | $51.24 | $51.53 | $51.53 | 1,058,194 |
2023-08-22 | $51.57 | $51.61 | $51.15 | $51.20 | $51.20 | 1,208,557 |
2023-08-21 | $51.55 | $51.63 | $51.16 | $51.47 | $51.47 | 1,115,964 |
2023-08-18 | $51.20 | $51.64 | $51.20 | $51.52 | $51.52 | 1,618,030 |
2023-08-17 | $51.76 | $51.93 | $51.38 | $51.41 | $51.41 | 1,389,260 |
2023-08-16 | $51.80 | $52.05 | $51.56 | $51.58 | $51.58 | 1,187,480 |
2023-08-15 | $52.22 | $52.22 | $51.78 | $51.85 | $51.85 | 1,549,788 |
2023-08-14 | $52.41 | $52.51 | $52.30 | $52.48 | $52.48 | 1,722,873 |
2023-08-11 | $52.21 | $52.54 | $52.14 | $52.49 | $52.49 | 967,875 |
2023-08-10 | $52.55 | $52.90 | $52.21 | $52.29 | $52.29 | 3,381,455 |
2023-08-09 | $52.49 | $52.61 | $52.25 | $52.33 | $52.33 | 901,389 |
2023-08-08 | $52.39 | $52.50 | $51.99 | $52.46 | $52.46 | 1,217,355 |
2023-08-07 | $52.40 | $52.70 | $52.40 | $52.66 | $52.66 | 1,117,324 |
2023-08-04 | $52.64 | $52.85 | $52.17 | $52.22 | $52.22 | 1,199,376 |
2023-08-03 | $52.55 | $52.71 | $52.38 | $52.53 | $52.53 | 1,400,944 |
2023-08-02 | $52.87 | $52.99 | $52.65 | $52.73 | $52.73 | 1,833,692 |
2023-08-01 | $53.14 | $53.34 | $52.98 | $53.11 | $53.11 | 1,653,989 |
2023-07-31 | $53.25 | $53.39 | $53.07 | $53.26 | $53.26 | 2,347,643 |
2023-07-28 | $53.25 | $53.35 | $53.00 | $53.19 | $53.19 | 1,232,865 |
2023-07-27 | $53.46 | $53.55 | $52.87 | $52.94 | $52.94 | 1,502,540 |
2023-07-26 | $53.09 | $53.41 | $53.07 | $53.28 | $53.28 | 1,771,465 |
2023-07-25 | $53.14 | $53.40 | $53.11 | $53.26 | $53.26 | 2,160,556 |
2023-07-24 | $53.14 | $53.39 | $53.13 | $53.27 | $53.27 | 1,314,813 |
2023-07-21 | $52.98 | $53.16 | $52.88 | $53.02 | $53.02 | 1,552,016 |
2023-07-20 | $52.54 | $52.91 | $52.54 | $52.83 | $52.83 | 2,062,377 |
2023-07-19 | $52.26 | $52.55 | $52.26 | $52.48 | $52.48 | 1,606,136 |
2023-07-18 | $51.83 | $52.32 | $51.78 | $52.22 | $52.22 | 1,643,796 |
2023-07-17 | $51.63 | $51.96 | $51.56 | $51.84 | $51.84 | 1,041,855 |
2023-07-14 | $51.99 | $51.99 | $51.67 | $51.74 | $51.74 | 872,162 |
2023-07-13 | $51.80 | $51.96 | $51.74 | $51.87 | $51.87 | 984,501 |
2023-07-12 | $51.78 | $51.91 | $51.61 | $51.68 | $51.68 | 1,186,433 |
2023-07-11 | $51.19 | $51.49 | $51.11 | $51.46 | $51.46 | 1,012,128 |
2023-07-10 | $50.76 | $51.19 | $50.76 | $51.06 | $51.06 | 943,619 |
2023-07-07 | $50.76 | $51.20 | $50.72 | $50.74 | $50.74 | 1,052,910 |
2023-07-06 | $51.03 | $51.05 | $50.68 | $50.93 | $50.93 | 1,434,193 |
2023-07-05 | $51.40 | $51.58 | $51.34 | $51.45 | $51.45 | 1,297,004 |
2023-07-03 | $51.42 | $51.68 | $51.36 | $51.61 | $51.61 | 664,455 |
2023-06-30 | $51.32 | $51.63 | $51.29 | $51.53 | $51.53 | 1,072,178 |
2023-06-29 | $50.69 | $51.06 | $50.58 | $51.06 | $51.06 | 845,802 |
2023-06-28 | $50.77 | $50.77 | $50.51 | $50.67 | $50.67 | 1,267,850 |
2023-06-27 | $50.51 | $50.89 | $50.43 | $50.82 | $50.82 | 1,317,380 |
2023-06-26 | $50.33 | $50.59 | $50.22 | $50.47 | $50.47 | 950,923 |
2023-06-23 | $50.50 | $50.61 | $50.27 | $50.33 | $50.33 | 864,287 |
2023-06-22 | $50.83 | $50.85 | $50.64 | $50.77 | $50.77 | 1,385,589 |
2023-06-21 | $50.82 | $51.09 | $50.63 | $50.87 | $50.87 | 2,871,503 |
2023-06-20 | $51.13 | $51.17 | $50.86 | $50.95 | $50.95 | 2,328,728 |
2023-06-16 | $51.63 | $51.71 | $51.37 | $51.38 | $51.38 | 1,242,025 |
2023-06-15 | $50.81 | $51.55 | $50.81 | $51.45 | $51.45 | 1,523,357 |
2023-06-14 | $50.95 | $51.10 | $50.57 | $50.81 | $50.81 | 1,504,907 |
2023-06-13 | $50.67 | $50.95 | $50.60 | $50.88 | $50.88 | 1,234,127 |
2023-06-12 | $50.40 | $50.60 | $50.29 | $50.58 | $50.58 | 1,000,758 |
2023-06-09 | $50.38 | $50.56 | $50.28 | $50.37 | $50.37 | 1,679,562 |
2023-06-08 | $50.23 | $50.45 | $50.06 | $50.40 | $50.40 | 945,837 |
2023-06-07 | $49.94 | $50.27 | $49.86 | $50.20 | $50.20 | 1,194,823 |
2023-06-06 | $50.10 | $50.23 | $49.97 | $50.19 | $49.93 | 1,190,846 |
2023-06-05 | $50.35 | $50.49 | $50.07 | $50.11 | $49.85 | 1,377,565 |
2023-06-02 | $49.69 | $50.39 | $49.65 | $50.31 | $50.05 | 1,088,188 |
2023-06-01 | $49.15 | $49.48 | $48.85 | $49.37 | $49.12 | 1,369,668 |
2023-05-31 | $49.13 | $49.25 | $48.89 | $49.09 | $48.84 | 2,709,801 |
2023-05-30 | $49.45 | $49.58 | $49.21 | $49.31 | $49.06 | 1,383,612 |
2023-05-26 | $49.21 | $49.55 | $49.14 | $49.47 | $49.22 | 1,073,920 |
2023-05-25 | $49.11 | $49.23 | $48.77 | $49.08 | $48.83 | 1,847,157 |
2023-05-24 | $49.47 | $49.50 | $49.11 | $49.16 | $48.91 | 1,322,556 |
2023-05-23 | $49.80 | $50.02 | $49.55 | $49.57 | $49.31 | 1,068,680 |
2023-05-22 | $50.03 | $50.26 | $49.76 | $49.89 | $49.63 | 1,026,955 |
2023-05-19 | $50.19 | $50.33 | $49.88 | $50.04 | $49.78 | 883,705 |
2023-05-18 | $49.70 | $50.11 | $49.60 | $50.07 | $49.81 | 1,274,454 |
2023-05-17 | $49.55 | $49.89 | $49.33 | $49.82 | $49.56 | 1,656,455 |
2023-05-16 | $49.73 | $49.75 | $49.28 | $49.28 | $49.03 | 959,878 |
2023-05-15 | $49.83 | $49.91 | $49.59 | $49.84 | $49.58 | 925,297 |
2023-05-12 | $49.88 | $49.93 | $49.45 | $49.73 | $49.47 | 981,586 |
2023-05-11 | $49.77 | $49.77 | $49.44 | $49.72 | $49.46 | 1,238,619 |
2023-05-10 | $50.20 | $50.23 | $49.51 | $49.93 | $49.67 | 1,109,194 |
2023-05-09 | $49.92 | $50.05 | $49.82 | $49.91 | $49.65 | 970,787 |
2023-05-08 | $50.33 | $50.33 | $50.01 | $50.12 | $49.86 | 807,173 |
2023-05-05 | $49.90 | $50.35 | $49.90 | $50.22 | $49.96 | 1,245,052 |
2023-05-04 | $49.65 | $49.71 | $49.25 | $49.44 | $49.19 | 2,193,787 |
2023-05-03 | $50.33 | $50.50 | $49.80 | $49.84 | $49.58 | 1,332,061 |
2023-05-02 | $50.80 | $50.80 | $49.88 | $50.29 | $50.03 | 1,347,062 |
2023-05-01 | $50.90 | $51.18 | $50.87 | $50.93 | $50.67 | 1,685,022 |
2023-04-28 | $50.34 | $50.89 | $50.32 | $50.89 | $50.63 | 1,035,063 |
2023-04-27 | $49.96 | $50.50 | $49.85 | $50.44 | $50.18 | 1,822,678 |
2023-04-26 | $50.22 | $50.28 | $49.76 | $49.85 | $49.59 | 1,825,411 |
2023-04-25 | $50.82 | $50.87 | $50.36 | $50.39 | $50.13 | 1,467,791 |
2023-04-24 | $50.86 | $51.03 | $50.83 | $51.01 | $50.75 | 1,021,165 |
2023-04-21 | $50.93 | $50.93 | $50.67 | $50.88 | $50.62 | 1,011,137 |
2023-04-20 | $50.70 | $50.95 | $50.66 | $50.82 | $50.56 | 1,022,955 |
2023-04-19 | $50.75 | $51.01 | $50.71 | $50.95 | $50.69 | 1,333,482 |
2023-04-18 | $51.03 | $51.03 | $50.74 | $50.91 | $50.65 | 1,692,418 |
2023-04-17 | $50.69 | $50.92 | $50.61 | $50.91 | $50.65 | 1,116,545 |
2023-04-14 | $50.78 | $51.00 | $50.47 | $50.71 | $50.45 | 1,482,893 |
2023-04-13 | $50.38 | $50.80 | $50.22 | $50.73 | $50.47 | 1,483,628 |
2023-04-12 | $50.63 | $50.70 | $50.24 | $50.32 | $50.06 | 1,157,292 |
2023-04-11 | $50.39 | $50.59 | $50.35 | $50.41 | $50.15 | 2,234,717 |
2023-04-10 | $50.03 | $50.30 | $49.94 | $50.29 | $50.03 | 973,453 |
2023-04-06 | $50.12 | $50.31 | $50.05 | $50.22 | $49.96 | 1,178,447 |
2023-04-05 | $49.93 | $50.20 | $49.93 | $50.16 | $49.90 | 1,338,251 |
2023-04-04 | $50.40 | $50.40 | $49.80 | $49.96 | $49.70 | 1,312,460 |
2023-04-03 | $50.06 | $50.39 | $50.06 | $50.31 | $50.05 | 1,285,314 |
2023-03-31 | $49.57 | $50.02 | $49.57 | $49.99 | $49.73 | 1,407,453 |
2023-03-30 | $49.47 | $49.52 | $49.20 | $49.42 | $49.17 | 1,387,644 |
2023-03-29 | $49.07 | $49.22 | $48.98 | $49.19 | $48.94 | 1,648,264 |
2023-03-28 | $48.57 | $48.80 | $48.49 | $48.67 | $48.42 | 1,172,154 |
2023-03-27 | $48.74 | $48.87 | $48.51 | $48.62 | $48.37 | 1,679,898 |
2023-03-24 | $47.73 | $48.38 | $47.54 | $48.35 | $48.35 | 1,454,386 |
2023-03-23 | $48.25 | $48.63 | $47.65 | $47.94 | $47.94 | 1,458,785 |
2023-03-22 | $49.18 | $49.41 | $48.30 | $48.30 | $48.00 | 1,510,000 |
2023-03-21 | $49.20 | $49.28 | $48.87 | $49.17 | $48.87 | 1,044,907 |
2023-03-20 | $48.33 | $48.81 | $48.33 | $48.72 | $48.42 | 1,471,683 |
2023-03-17 | $48.70 | $48.71 | $47.99 | $48.13 | $47.83 | 1,736,820 |
2023-03-16 | $47.95 | $48.92 | $47.81 | $48.84 | $48.54 | 4,023,973 |
2023-03-15 | $47.97 | $48.32 | $47.68 | $48.27 | $47.97 | 5,074,626 |
2023-03-14 | $48.79 | $48.99 | $48.20 | $48.75 | $48.45 | 1,865,338 |
2023-03-13 | $47.86 | $48.81 | $47.75 | $48.12 | $47.82 | 4,695,406 |
2023-03-10 | $48.84 | $49.22 | $48.17 | $48.40 | $48.10 | 4,201,427 |
2023-03-09 | $49.92 | $50.05 | $48.80 | $48.94 | $48.64 | 2,490,136 |
2023-03-08 | $49.89 | $49.97 | $49.56 | $49.82 | $49.51 | 2,027,229 |
2023-03-07 | $50.71 | $50.74 | $49.78 | $49.88 | $49.57 | 1,956,745 |
2023-03-06 | $50.74 | $50.93 | $50.63 | $50.70 | $50.39 | 1,310,556 |
2023-03-03 | $50.23 | $50.70 | $50.09 | $50.66 | $50.66 | 1,011,934 |
2023-03-02 | $49.57 | $50.16 | $49.51 | $50.03 | $50.03 | 1,255,472 |
2023-03-01 | $49.79 | $49.93 | $49.58 | $49.76 | $49.76 | 1,633,076 |
2023-02-28 | $50.13 | $50.22 | $49.89 | $49.91 | $49.91 | 2,405,503 |
2023-02-27 | $50.44 | $50.59 | $50.04 | $50.13 | $50.13 | 1,141,643 |
2023-02-24 | $49.92 | $50.16 | $49.68 | $50.05 | $50.05 | 5,340,201 |
2023-02-23 | $50.46 | $50.57 | $49.91 | $50.37 | $50.37 | 1,367,162 |
2023-02-22 | $50.41 | $50.53 | $50.04 | $50.20 | $50.20 | 1,509,472 |
2023-02-21 | $50.78 | $50.91 | $50.30 | $50.34 | $50.34 | 1,513,094 |
2023-02-17 | $51.00 | $51.32 | $50.88 | $51.25 | $51.25 | 1,356,541 |
2023-02-16 | $51.21 | $51.64 | $51.12 | $51.20 | $51.20 | 1,579,951 |
2023-02-15 | $51.35 | $51.68 | $51.26 | $51.67 | $51.67 | 1,831,398 |
2023-02-14 | $51.66 | $51.93 | $51.24 | $51.58 | $51.58 | 1,863,118 |
2023-02-13 | $51.33 | $51.79 | $51.30 | $51.78 | $51.78 | 1,370,409 |
2023-02-10 | $50.83 | $51.33 | $50.81 | $51.27 | $51.27 | 1,403,854 |
2023-02-09 | $51.65 | $51.70 | $50.75 | $50.85 | $50.85 | 1,210,732 |
2023-02-08 | $51.58 | $51.68 | $51.24 | $51.29 | $51.29 | 1,406,151 |
2023-02-07 | $51.18 | $51.91 | $51.03 | $51.77 | $51.77 | 1,888,316 |
2023-02-06 | $51.27 | $51.43 | $51.11 | $51.33 | $51.33 | 1,223,332 |
2023-02-03 | $51.52 | $51.82 | $51.37 | $51.52 | $51.52 | 4,033,270 |
2023-02-02 | $51.65 | $51.89 | $51.40 | $51.79 | $51.79 | 2,116,068 |
2023-02-01 | $51.10 | $51.96 | $50.78 | $51.59 | $51.59 | 2,122,861 |
2023-01-31 | $50.74 | $51.33 | $50.64 | $51.32 | $51.32 | 1,811,825 |
2023-01-30 | $50.87 | $51.15 | $50.64 | $50.67 | $50.67 | 7,563,327 |
2023-01-27 | $51.15 | $51.40 | $50.96 | $51.10 | $51.10 | 2,850,800 |
2023-01-26 | $51.06 | $51.27 | $50.80 | $51.24 | $51.24 | 5,846,061 |
2023-01-25 | $50.46 | $50.90 | $50.19 | $50.89 | $50.89 | 1,839,869 |
2023-01-24 | $50.70 | $50.98 | $50.44 | $50.86 | $50.86 | 1,937,579 |
2023-01-23 | $50.53 | $51.12 | $50.44 | $50.81 | $50.81 | 25,718,967 |
2023-01-20 | $49.92 | $50.45 | $49.67 | $50.43 | $50.43 | 1,343,857 |
2023-01-19 | $49.92 | $50.10 | $49.69 | $49.81 | $49.81 | 2,091,201 |
2023-01-18 | $51.20 | $51.26 | $50.21 | $50.24 | $50.24 | 1,838,635 |
2023-01-17 | $51.30 | $51.51 | $51.08 | $51.13 | $51.13 | 2,417,197 |
2023-01-13 | $50.89 | $51.47 | $50.80 | $51.41 | $51.41 | 1,534,999 |
2023-01-12 | $51.28 | $51.45 | $50.88 | $51.23 | $51.23 | 2,603,923 |
2023-01-11 | $50.91 | $51.17 | $50.73 | $51.15 | $51.15 | 1,705,013 |
2023-01-10 | $50.58 | $50.80 | $50.32 | $50.80 | $50.80 | 1,930,048 |
2023-01-09 | $51.10 | $51.31 | $50.54 | $50.55 | $50.55 | 1,667,831 |
2023-01-06 | $50.22 | $51.06 | $50.03 | $50.93 | $50.93 | 1,270,941 |
2023-01-05 | $49.94 | $50.02 | $49.66 | $49.80 | $49.80 | 1,616,317 |
2023-01-04 | $50.05 | $50.49 | $49.83 | $50.20 | $50.20 | 1,443,139 |
2023-01-03 | $50.20 | $50.36 | $49.51 | $49.86 | $49.86 | 2,005,313 |
2022-12-30 | $49.95 | $50.02 | $49.58 | $50.00 | $50.00 | 1,513,785 |
2022-12-29 | $49.85 | $50.30 | $49.80 | $50.18 | $50.18 | 1,847,745 |
2022-12-28 | $50.15 | $50.31 | $49.54 | $49.57 | $49.57 | 1,888,504 |
2022-12-27 | $50.09 | $50.23 | $49.80 | $50.08 | $50.08 | 1,888,815 |
2022-12-23 | $49.63 | $50.03 | $49.50 | $50.02 | $50.02 | 3,215,953 |
2022-12-22 | $49.81 | $49.89 | $48.99 | $49.71 | $49.71 | 1,708,603 |
2022-12-21 | $49.84 | $50.30 | $49.80 | $50.18 | $50.18 | 1,702,443 |
2022-12-20 | $49.35 | $49.69 | $49.20 | $49.48 | $49.48 | 2,009,233 |
2022-12-19 | $49.64 | $49.76 | $49.11 | $49.40 | $49.40 | 2,127,285 |
2022-12-16 | $49.71 | $49.85 | $49.27 | $49.62 | $49.62 | 1,691,612 |
2022-12-15 | $50.66 | $50.76 | $49.89 | $50.13 | $50.13 | 2,083,455 |
2022-12-14 | $51.43 | $51.95 | $50.92 | $51.25 | $51.25 | 1,718,125 |
2022-12-13 | $52.40 | $52.42 | $51.17 | $51.50 | $51.50 | 1,517,215 |
2022-12-12 | $50.87 | $51.57 | $50.83 | $51.55 | $51.22 | 1,678,196 |
2022-12-09 | $51.02 | $51.31 | $50.80 | $50.83 | $50.51 | 1,507,402 |
2022-12-08 | $50.97 | $51.24 | $50.84 | $51.16 | $50.84 | 1,511,759 |
2022-12-07 | $50.67 | $51.09 | $50.66 | $50.77 | $50.45 | 1,699,043 |
2022-12-06 | $51.35 | $51.42 | $50.47 | $50.77 | $50.45 | 1,701,402 |
2022-12-05 | $51.83 | $51.87 | $51.17 | $51.33 | $51.00 | 1,288,616 |
2022-12-02 | $51.63 | $52.31 | $51.62 | $52.23 | $51.90 | 1,288,494 |
2022-12-01 | $52.50 | $52.57 | $51.96 | $52.26 | $51.93 | 1,721,908 |
2022-11-30 | $51.07 | $52.33 | $50.70 | $52.33 | $52.00 | 1,677,315 |
2022-11-29 | $51.08 | $51.26 | $50.84 | $51.12 | $50.80 | 1,263,926 |
2022-11-28 | $51.46 | $51.64 | $50.98 | $51.11 | $50.79 | 1,222,773 |
2022-11-25 | $51.67 | $51.87 | $51.67 | $51.82 | $51.82 | 525,709 |
2022-11-23 | $51.46 | $51.78 | $51.44 | $51.71 | $51.71 | 1,186,914 |
2022-11-22 | $51.15 | $51.55 | $51.14 | $51.53 | $51.53 | 1,816,026 |
2022-11-21 | $50.73 | $51.02 | $50.68 | $50.94 | $50.94 | 1,081,639 |
2022-11-18 | $50.87 | $50.96 | $50.51 | $50.87 | $50.87 | 1,995,504 |
2022-11-17 | $49.95 | $50.47 | $49.93 | $50.46 | $50.46 | 1,789,522 |
2022-11-16 | $50.58 | $50.71 | $50.38 | $50.44 | $50.44 | 1,526,106 |
2022-11-15 | $51.02 | $51.21 | $50.25 | $50.74 | $50.74 | 1,457,140 |
2022-11-14 | $50.67 | $51.14 | $50.44 | $50.47 | $50.47 | 10,510,288 |
2022-11-11 | $50.74 | $50.91 | $50.36 | $50.84 | $50.84 | 1,314,011 |
2022-11-10 | $49.91 | $50.73 | $49.74 | $50.68 | $50.68 | 1,534,261 |
2022-11-09 | $49.00 | $49.24 | $48.44 | $48.51 | $48.51 | 1,631,369 |
2022-11-08 | $49.10 | $49.60 | $48.79 | $49.29 | $49.29 | 1,386,682 |
2022-11-07 | $48.67 | $49.06 | $48.49 | $48.99 | $48.99 | 1,548,330 |
2022-11-04 | $48.37 | $48.73 | $47.77 | $48.51 | $48.51 | 1,626,252 |
2022-11-03 | $47.61 | $48.02 | $47.33 | $47.74 | $47.74 | 1,343,477 |
2022-11-02 | $48.94 | $49.60 | $48.09 | $48.11 | $48.11 | 2,412,011 |
2022-11-01 | $49.32 | $49.38 | $48.71 | $49.01 | $49.01 | 1,636,422 |
2022-10-31 | $49.00 | $49.25 | $48.87 | $49.01 | $49.01 | 1,491,744 |
2022-10-28 | $48.19 | $49.32 | $48.19 | $49.28 | $49.28 | 1,599,529 |
2022-10-27 | $48.27 | $48.61 | $47.98 | $48.04 | $48.04 | 1,589,191 |
2022-10-26 | $47.85 | $48.46 | $47.81 | $47.98 | $47.98 | 1,517,002 |
2022-10-25 | $47.23 | $47.93 | $47.19 | $47.87 | $47.87 | 1,821,301 |
2022-10-24 | $46.95 | $47.46 | $46.81 | $47.32 | $47.32 | 1,674,509 |
2022-10-21 | $45.53 | $46.75 | $45.39 | $46.69 | $46.69 | 1,565,741 |
2022-10-20 | $46.04 | $46.40 | $45.38 | $45.50 | $45.50 | 1,722,314 |
2022-10-19 | $46.24 | $46.45 | $45.71 | $46.06 | $46.06 | 1,423,292 |
2022-10-18 | $46.78 | $46.92 | $46.13 | $46.55 | $46.55 | 1,624,475 |
2022-10-17 | $45.74 | $46.13 | $45.72 | $45.95 | $45.95 | 1,811,648 |
2022-10-14 | $46.07 | $46.34 | $44.94 | $45.03 | $45.03 | 2,206,250 |
2022-10-13 | $43.87 | $45.97 | $43.67 | $45.80 | $45.80 | 3,251,585 |
2022-10-12 | $44.76 | $45.00 | $44.50 | $44.53 | $44.53 | 2,289,009 |
2022-10-11 | $44.66 | $45.23 | $44.47 | $44.65 | $44.65 | 2,216,304 |
2022-10-10 | $45.19 | $45.28 | $44.52 | $44.81 | $44.81 | 1,547,706 |
2022-10-07 | $45.69 | $45.71 | $44.79 | $45.05 | $45.05 | 1,858,872 |
2022-10-06 | $46.48 | $46.74 | $45.99 | $46.05 | $46.05 | 2,201,205 |
2022-10-05 | $46.39 | $46.98 | $46.13 | $46.68 | $46.68 | 2,182,016 |
2022-10-04 | $46.17 | $46.85 | $46.14 | $46.84 | $46.84 | 3,489,968 |
2022-10-03 | $44.97 | $45.80 | $44.71 | $45.58 | $45.58 | 2,295,188 |
2022-09-30 | $45.05 | $45.37 | $44.39 | $44.47 | $44.47 | 1,956,001 |
2022-09-29 | $45.48 | $45.55 | $44.76 | $45.09 | $45.09 | 3,013,463 |
2022-09-28 | $45.28 | $46.08 | $45.09 | $45.82 | $45.82 | 3,038,239 |
2022-09-27 | $45.73 | $45.94 | $44.79 | $45.10 | $45.10 | 3,555,553 |
2022-09-26 | $45.69 | $45.95 | $45.13 | $45.36 | $45.36 | 2,135,520 |
2022-09-23 | $46.49 | $46.49 | $45.65 | $46.24 | $45.89 | 2,620,644 |
2022-09-22 | $47.18 | $47.23 | $46.81 | $46.88 | $46.53 | 1,882,607 |
2022-09-21 | $48.21 | $48.51 | $47.20 | $47.21 | $46.86 | 1,705,741 |
2022-09-20 | $48.14 | $48.15 | $47.58 | $47.94 | $47.58 | 1,646,457 |
2022-09-19 | $47.84 | $48.53 | $47.81 | $48.53 | $48.17 | 1,567,894 |
2022-09-16 | $48.02 | $48.24 | $47.81 | $48.21 | $47.85 | 1,355,570 |
2022-09-15 | $48.68 | $48.93 | $48.25 | $48.40 | $48.04 | 1,385,702 |
2022-09-14 | $48.84 | $48.95 | $48.36 | $48.75 | $48.75 | 1,523,184 |
2022-09-13 | $49.73 | $49.83 | $48.54 | $48.70 | $48.70 | 1,402,524 |
2022-09-12 | $50.45 | $50.79 | $50.40 | $50.58 | $50.58 | 1,065,407 |
2022-09-09 | $49.89 | $50.33 | $49.83 | $50.22 | $50.22 | 1,050,339 |
2022-09-08 | $49.06 | $49.66 | $48.87 | $49.63 | $49.63 | 1,589,247 |
2022-09-07 | $48.42 | $49.38 | $48.42 | $49.30 | $49.30 | 1,423,198 |
2022-09-06 | $48.74 | $48.89 | $48.22 | $48.46 | $48.46 | 1,922,096 |
2022-09-02 | $49.60 | $49.75 | $48.40 | $48.61 | $48.61 | 1,596,680 |
2022-09-01 | $48.62 | $49.16 | $48.40 | $49.13 | $49.13 | 1,944,022 |
2022-08-31 | $49.35 | $49.48 | $48.80 | $48.83 | $48.83 | 1,924,595 |
2022-08-30 | $49.75 | $49.79 | $49.00 | $49.18 | $49.18 | 1,646,024 |
2022-08-29 | $49.71 | $49.99 | $49.43 | $49.64 | $49.64 | 1,482,951 |
2022-08-26 | $51.63 | $51.64 | $49.98 | $49.99 | $49.99 | 1,375,884 |
2022-08-25 | $51.09 | $51.58 | $50.97 | $51.57 | $51.57 | 875,610 |
2022-08-24 | $50.86 | $51.11 | $50.71 | $50.92 | $50.92 | 1,283,108 |
2022-08-23 | $51.11 | $51.24 | $50.85 | $50.88 | $50.88 | 1,814,065 |
2022-08-22 | $51.67 | $51.67 | $51.06 | $51.16 | $51.16 | 1,192,832 |
2022-08-19 | $52.38 | $52.42 | $52.01 | $52.14 | $52.14 | 995,021 |
2022-08-18 | $52.55 | $52.69 | $52.36 | $52.61 | $52.61 | 1,332,393 |
2022-08-17 | $52.29 | $52.70 | $52.20 | $52.44 | $52.44 | 2,395,950 |
2022-08-16 | $52.37 | $52.98 | $52.36 | $52.73 | $52.73 | 1,195,417 |
2022-08-15 | $52.02 | $52.56 | $52.01 | $52.49 | $52.49 | 1,056,272 |
2022-08-12 | $51.78 | $52.32 | $51.66 | $52.31 | $52.31 | 2,790,523 |
2022-08-11 | $51.70 | $52.02 | $51.46 | $51.52 | $51.52 | 1,329,978 |
2022-08-10 | $51.23 | $51.53 | $51.22 | $51.48 | $51.48 | 1,515,639 |
2022-08-09 | $50.67 | $50.74 | $50.44 | $50.57 | $50.57 | 2,075,043 |
2022-08-08 | $50.89 | $51.07 | $50.57 | $50.69 | $50.69 | 1,168,811 |
2022-08-05 | $50.31 | $50.72 | $50.26 | $50.68 | $50.68 | 947,883 |
2022-08-04 | $50.69 | $50.77 | $50.52 | $50.61 | $50.61 | 1,153,044 |
2022-08-03 | $50.33 | $50.86 | $50.15 | $50.70 | $50.70 | 1,323,737 |
2022-08-02 | $50.49 | $50.68 | $50.09 | $50.12 | $50.12 | 1,402,661 |
2022-08-01 | $50.29 | $50.72 | $50.27 | $50.60 | $50.60 | 1,425,353 |
2022-07-29 | $50.22 | $50.70 | $50.15 | $50.61 | $50.61 | 2,349,083 |
2022-07-28 | $49.84 | $50.46 | $49.51 | $50.32 | $50.32 | 1,501,689 |
2022-07-27 | $49.30 | $50.07 | $49.19 | $49.87 | $49.87 | 1,364,335 |
2022-07-26 | $49.21 | $49.32 | $49.01 | $49.13 | $49.13 | 1,201,848 |
2022-07-25 | $49.36 | $49.52 | $49.15 | $49.40 | $49.40 | 1,951,647 |
2022-07-22 | $49.47 | $49.61 | $48.96 | $49.25 | $49.25 | 1,781,035 |
2022-07-21 | $48.94 | $49.37 | $48.71 | $49.35 | $49.35 | 1,530,154 |
2022-07-20 | $48.94 | $49.15 | $48.71 | $49.01 | $49.01 | 2,220,075 |
2022-07-19 | $48.32 | $49.04 | $48.27 | $48.98 | $48.98 | 2,511,392 |
2022-07-18 | $48.61 | $48.68 | $47.70 | $47.83 | $47.83 | 1,237,315 |
2022-07-15 | $47.91 | $48.30 | $47.71 | $48.27 | $48.27 | 1,657,785 |
2022-07-14 | $46.94 | $47.44 | $46.67 | $47.36 | $47.36 | 1,419,935 |
2022-07-13 | $47.32 | $47.88 | $47.12 | $47.57 | $47.57 | 1,456,431 |
2022-07-12 | $48.02 | $48.40 | $47.62 | $47.81 | $47.81 | 1,223,476 |
2022-07-11 | $48.15 | $48.38 | $48.02 | $48.10 | $48.10 | 1,787,104 |
2022-07-08 | $48.40 | $48.62 | $48.18 | $48.40 | $48.40 | 1,277,373 |
2022-07-07 | $48.25 | $48.56 | $48.18 | $48.45 | $48.45 | 1,904,307 |
2022-07-06 | $47.86 | $48.30 | $47.64 | $47.98 | $47.98 | 1,503,852 |
2022-07-05 | $47.43 | $47.83 | $46.89 | $47.82 | $47.82 | 1,410,149 |
2022-07-01 | $47.53 | $48.16 | $47.20 | $48.06 | $48.06 | 1,235,737 |
2022-06-30 | $47.28 | $47.94 | $46.99 | $47.64 | $47.64 | 1,316,895 |
2022-06-29 | $47.84 | $47.93 | $47.56 | $47.75 | $47.75 | 1,150,167 |
2022-06-28 | $48.77 | $49.08 | $47.76 | $47.78 | $47.78 | 1,417,206 |
2022-06-27 | $48.66 | $48.77 | $48.37 | $48.51 | $48.51 | 1,866,957 |
2022-06-24 | $47.57 | $48.59 | $47.57 | $48.59 | $48.59 | 1,627,979 |
2022-06-23 | $47.08 | $47.31 | $46.70 | $47.26 | $47.26 | 1,589,070 |
2022-06-22 | $46.36 | $47.30 | $46.36 | $46.89 | $46.89 | 1,985,457 |
2022-06-21 | $46.47 | $47.00 | $46.44 | $46.84 | $46.84 | 1,849,108 |
2022-06-17 | $45.87 | $46.27 | $45.52 | $45.84 | $45.84 | 2,878,365 |
2022-06-16 | $46.15 | $46.24 | $45.57 | $45.90 | $45.90 | 2,513,430 |
2022-06-15 | $47.06 | $47.63 | $46.39 | $47.05 | $47.05 | 2,552,544 |
2022-06-14 | $47.12 | $47.32 | $46.30 | $46.65 | $46.65 | 2,374,428 |
2022-06-13 | $47.41 | $47.63 | $46.76 | $46.97 | $46.97 | 3,202,929 |
2022-06-10 | $48.75 | $48.88 | $48.34 | $48.35 | $48.35 | 2,565,544 |
2022-06-09 | $50.37 | $50.64 | $49.53 | $49.54 | $49.54 | 1,354,045 |
2022-06-08 | $51.24 | $51.33 | $50.69 | $50.78 | $50.54 | 1,548,436 |
2022-06-07 | $50.68 | $51.54 | $50.65 | $51.48 | $51.24 | 1,184,929 |
2022-06-06 | $51.35 | $51.58 | $50.92 | $51.03 | $50.79 | 1,281,367 |
2022-06-03 | $51.09 | $51.26 | $50.87 | $50.94 | $50.70 | 1,325,182 |
2022-06-02 | $50.87 | $51.49 | $50.36 | $51.49 | $51.25 | 1,363,449 |
2022-06-01 | $51.57 | $51.57 | $50.48 | $50.86 | $50.62 | 1,709,992 |
2022-05-31 | $51.31 | $51.69 | $50.87 | $51.38 | $51.14 | 1,602,987 |
2022-05-27 | $51.05 | $51.72 | $50.97 | $51.69 | $51.45 | 1,635,122 |
2022-05-26 | $50.28 | $51.03 | $50.28 | $50.83 | $50.59 | 1,840,933 |
2022-05-25 | $49.67 | $50.25 | $49.51 | $50.03 | $49.79 | 1,782,607 |
2022-05-24 | $49.39 | $49.91 | $48.91 | $49.79 | $49.56 | 1,842,685 |
2022-05-23 | $49.18 | $49.78 | $49.04 | $49.62 | $49.39 | 2,052,071 |
2022-05-20 | $48.97 | $49.02 | $47.72 | $48.74 | $48.51 | 1,933,262 |
2022-05-19 | $48.61 | $49.05 | $48.26 | $48.57 | $48.34 | 2,466,703 |
2022-05-18 | $50.50 | $50.50 | $48.95 | $49.09 | $48.86 | 2,054,676 |
2022-05-17 | $50.67 | $51.01 | $50.44 | $51.00 | $50.76 | 2,075,186 |
2022-05-16 | $49.96 | $50.45 | $49.63 | $50.06 | $49.82 | 1,751,772 |
2022-05-13 | $49.80 | $50.19 | $49.57 | $50.06 | $49.82 | 2,194,028 |
2022-05-12 | $49.05 | $49.53 | $48.60 | $49.43 | $49.20 | 3,309,669 |
2022-05-11 | $49.78 | $50.44 | $49.24 | $49.29 | $49.06 | 3,254,553 |
2022-05-10 | $50.51 | $50.67 | $49.42 | $49.86 | $49.62 | 4,192,152 |
2022-05-09 | $50.18 | $50.44 | $49.77 | $49.96 | $49.72 | 3,784,835 |
2022-05-06 | $50.68 | $51.02 | $50.16 | $50.81 | $50.57 | 3,921,180 |
2022-05-05 | $51.92 | $51.94 | $50.47 | $50.97 | $50.73 | 3,827,990 |
2022-05-04 | $51.01 | $52.43 | $50.87 | $52.37 | $52.12 | 3,927,919 |
2022-05-03 | $50.75 | $51.29 | $50.53 | $50.91 | $50.67 | 2,580,746 |
2022-05-02 | $50.68 | $50.96 | $49.71 | $50.68 | $50.44 | 4,186,118 |
2022-04-29 | $51.82 | $51.98 | $50.48 | $50.59 | $50.35 | 2,762,626 |
2022-04-28 | $51.52 | $52.34 | $51.19 | $52.18 | $51.93 | 2,054,590 |
2022-04-27 | $51.15 | $51.75 | $50.99 | $51.23 | $50.99 | 3,235,129 |
2022-04-26 | $51.80 | $52.10 | $51.04 | $51.05 | $50.81 | 3,224,623 |
2022-04-25 | $51.67 | $52.23 | $51.00 | $52.14 | $51.89 | 2,799,650 |
2022-04-22 | $53.01 | $53.02 | $51.79 | $51.87 | $51.63 | 2,432,364 |
2022-04-21 | $53.99 | $54.14 | $53.07 | $53.17 | $52.92 | 3,386,852 |
2022-04-20 | $53.53 | $53.93 | $53.52 | $53.69 | $53.44 | 2,316,266 |
2022-04-19 | $52.56 | $53.34 | $52.56 | $53.25 | $53.00 | 2,183,390 |
2022-04-18 | $52.37 | $52.83 | $52.30 | $52.53 | $52.28 | 1,747,819 |
2022-04-14 | $53.02 | $53.25 | $52.56 | $52.58 | $52.33 | 1,669,880 |
2022-04-13 | $52.59 | $53.00 | $52.52 | $52.96 | $52.71 | 1,670,254 |
2022-04-12 | $53.03 | $53.38 | $52.47 | $52.65 | $52.40 | 2,049,346 |
2022-04-11 | $53.25 | $53.47 | $52.79 | $52.86 | $52.61 | 1,714,780 |
2022-04-08 | $53.30 | $53.68 | $53.17 | $53.43 | $53.18 | 2,439,106 |
2022-04-07 | $52.98 | $53.55 | $52.79 | $53.38 | $53.13 | 2,696,786 |
2022-04-06 | $52.79 | $53.22 | $52.72 | $53.06 | $52.81 | 1,633,376 |
2022-04-05 | $53.34 | $53.77 | $53.01 | $53.15 | $52.90 | 1,396,461 |
2022-04-04 | $53.42 | $53.55 | $53.05 | $53.51 | $53.26 | 1,914,203 |
2022-04-01 | $53.62 | $53.62 | $53.01 | $53.48 | $53.23 | 2,140,280 |
2022-03-31 | $54.04 | $54.21 | $53.38 | $53.41 | $53.16 | 1,717,174 |
2022-03-30 | $54.39 | $54.52 | $53.95 | $54.19 | $53.93 | 1,715,328 |
2022-03-29 | $54.37 | $54.55 | $54.03 | $54.47 | $54.21 | 1,889,876 |
2022-03-28 | $53.70 | $53.93 | $53.36 | $53.91 | $53.66 | 1,739,130 |
2022-03-25 | $53.52 | $53.86 | $53.42 | $53.78 | $53.53 | 1,675,536 |
2022-03-24 | $53.03 | $53.40 | $52.88 | $53.38 | $53.13 | 1,522,785 |
2022-03-23 | $53.57 | $53.59 | $53.03 | $53.03 | $52.52 | 1,541,123 |
2022-03-22 | $53.66 | $53.87 | $53.57 | $53.75 | $53.24 | 1,719,597 |
2022-03-21 | $53.54 | $53.81 | $53.09 | $53.37 | $52.86 | 1,528,112 |
2022-03-18 | $53.10 | $53.52 | $52.85 | $53.49 | $52.98 | 3,056,008 |
2022-03-17 | $52.49 | $53.22 | $52.46 | $53.20 | $52.69 | 3,702,856 |
2022-03-16 | $52.28 | $52.72 | $51.74 | $52.71 | $52.21 | 3,423,574 |
2022-03-15 | $51.38 | $52.08 | $51.33 | $51.99 | $51.49 | 1,902,171 |
2022-03-14 | $51.24 | $51.74 | $50.89 | $51.04 | $50.55 | 1,647,595 |
2022-03-11 | $51.58 | $51.82 | $50.89 | $50.97 | $50.48 | 2,057,559 |
2022-03-10 | $51.05 | $51.43 | $50.81 | $51.33 | $50.84 | 2,271,458 |
2022-03-09 | $51.62 | $51.96 | $51.37 | $51.63 | $51.14 | 2,375,600 |
2022-03-08 | $51.32 | $51.89 | $50.64 | $50.66 | $50.17 | 2,919,194 |
2022-03-07 | $52.28 | $52.30 | $51.24 | $51.25 | $50.76 | 2,701,946 |
2022-03-04 | $52.02 | $52.49 | $51.87 | $52.46 | $51.96 | 2,430,534 |
2022-03-03 | $52.79 | $53.03 | $52.28 | $52.59 | $52.09 | 4,128,226 |
2022-03-02 | $51.80 | $52.74 | $51.77 | $52.55 | $52.05 | 3,365,465 |
2022-03-01 | $52.14 | $52.42 | $51.24 | $51.54 | $51.05 | 2,569,399 |
2022-02-28 | $51.90 | $52.55 | $51.77 | $52.43 | $51.93 | 2,369,353 |
2022-02-25 | $51.49 | $52.81 | $51.45 | $52.72 | $52.22 | 2,350,314 |
2022-02-24 | $50.27 | $51.34 | $50.04 | $51.26 | $50.77 | 5,099,656 |
2022-02-23 | $52.31 | $52.37 | $51.20 | $51.29 | $50.80 | 2,394,130 |
2022-02-22 | $52.28 | $52.55 | $51.65 | $52.01 | $51.51 | 3,192,658 |
2022-02-18 | $52.60 | $52.85 | $52.25 | $52.46 | $51.96 | 2,460,807 |
2022-02-17 | $53.13 | $53.13 | $52.55 | $52.64 | $52.14 | 1,889,700 |
2022-02-16 | $53.16 | $53.60 | $53.02 | $53.44 | $52.93 | 2,704,793 |
2022-02-15 | $53.25 | $53.51 | $53.15 | $53.40 | $52.89 | 1,594,302 |
2022-02-14 | $53.02 | $53.14 | $52.34 | $52.77 | $52.26 | 3,437,976 |
2022-02-11 | $53.79 | $54.06 | $52.90 | $53.06 | $52.55 | 2,857,719 |
2022-02-10 | $54.12 | $54.68 | $53.56 | $53.78 | $53.27 | 2,117,355 |
2022-02-09 | $54.55 | $54.73 | $54.50 | $54.67 | $54.15 | 3,106,215 |
2022-02-08 | $53.82 | $54.29 | $53.71 | $54.17 | $53.65 | 2,327,554 |
2022-02-07 | $53.87 | $54.05 | $53.60 | $53.72 | $53.21 | 1,731,976 |
2022-02-04 | $53.61 | $54.16 | $53.31 | $53.79 | $53.27 | 2,131,620 |
2022-02-03 | $54.34 | $54.44 | $53.81 | $53.88 | $53.36 | 3,644,422 |
2022-02-02 | $54.05 | $54.67 | $53.99 | $54.59 | $54.07 | 2,973,210 |
2022-02-01 | $53.85 | $54.15 | $53.53 | $54.10 | $53.58 | 3,773,122 |
2022-01-31 | $53.02 | $53.80 | $52.91 | $53.78 | $53.27 | 1,945,924 |
2022-01-28 | $52.46 | $53.32 | $51.91 | $53.32 | $52.81 | 2,527,500 |
2022-01-27 | $52.99 | $53.47 | $52.23 | $52.47 | $51.97 | 4,393,865 |
2022-01-26 | $53.15 | $53.54 | $52.12 | $52.62 | $52.12 | 4,889,637 |
2022-01-25 | $52.32 | $53.16 | $51.66 | $52.73 | $52.23 | 4,044,315 |
2022-01-24 | $52.31 | $53.07 | $51.31 | $53.02 | $52.51 | 6,017,171 |
2022-01-21 | $53.50 | $53.78 | $52.82 | $52.90 | $52.39 | 4,133,819 |
2022-01-20 | $54.10 | $54.61 | $53.42 | $53.49 | $52.98 | 2,533,981 |
2022-01-19 | $54.64 | $54.71 | $53.95 | $53.98 | $53.46 | 2,273,729 |
2022-01-18 | $54.90 | $55.01 | $54.29 | $54.45 | $53.93 | 2,686,011 |
2022-01-14 | $55.10 | $55.38 | $54.92 | $55.36 | $54.83 | 1,891,175 |
2022-01-13 | $55.98 | $56.09 | $55.46 | $55.59 | $55.06 | 2,465,064 |
2022-01-12 | $55.94 | $56.04 | $55.67 | $55.88 | $55.34 | 2,346,039 |
2022-01-11 | $55.62 | $55.85 | $55.18 | $55.85 | $55.32 | 2,460,286 |
2022-01-10 | $55.58 | $55.62 | $55.01 | $55.61 | $55.08 | 3,381,440 |
2022-01-07 | $55.60 | $55.82 | $55.48 | $55.67 | $55.14 | 1,943,906 |
2022-01-06 | $55.72 | $55.86 | $55.50 | $55.64 | $55.11 | 1,684,611 |
2022-01-05 | $56.15 | $56.43 | $55.59 | $55.62 | $55.09 | 2,133,471 |
2022-01-04 | $55.83 | $56.19 | $55.83 | $56.06 | $55.52 | 2,025,979 |
2022-01-03 | $55.64 | $55.68 | $55.27 | $55.65 | $55.12 | 1,670,922 |
2021-12-31 | $55.52 | $55.77 | $55.47 | $55.58 | $55.05 | 737,589 |
2021-12-30 | $55.76 | $55.90 | $55.50 | $55.56 | $55.03 | 1,418,916 |
2021-12-29 | $55.53 | $55.79 | $55.52 | $55.68 | $55.15 | 1,195,684 |
2021-12-28 | $55.43 | $55.63 | $55.39 | $55.51 | $54.98 | 1,038,698 |
2021-12-27 | $54.91 | $55.45 | $54.89 | $55.45 | $54.92 | 1,149,489 |
2021-12-23 | $54.63 | $54.92 | $54.59 | $54.76 | $54.24 | 1,279,652 |
2021-12-22 | $54.06 | $54.48 | $53.99 | $54.46 | $53.94 | 1,302,354 |
2021-12-21 | $53.86 | $54.13 | $53.65 | $54.11 | $53.59 | 1,195,340 |
2021-12-20 | $53.52 | $53.59 | $53.07 | $53.53 | $53.02 | 2,089,188 |
2021-12-17 | $54.57 | $54.57 | $53.98 | $54.04 | $53.52 | 1,983,682 |
2021-12-16 | $54.94 | $55.17 | $54.67 | $54.85 | $54.32 | 3,247,875 |
2021-12-15 | $54.04 | $54.75 | $53.92 | $54.73 | $54.21 | 1,837,273 |
2021-12-14 | $53.90 | $54.27 | $53.82 | $53.99 | $53.47 | 1,219,675 |
2021-12-13 | $54.24 | $54.32 | $54.01 | $54.12 | $53.60 | 1,374,350 |
2021-12-10 | $54.35 | $54.58 | $54.20 | $54.56 | $53.74 | 1,361,821 |
2021-12-09 | $53.98 | $54.23 | $53.90 | $54.03 | $53.22 | 1,514,919 |
2021-12-08 | $54.27 | $54.31 | $53.89 | $54.13 | $53.32 | 1,507,088 |
2021-12-07 | $53.91 | $54.30 | $53.91 | $54.20 | $53.39 | 1,292,439 |
2021-12-06 | $53.31 | $53.80 | $53.26 | $53.56 | $52.76 | 1,494,023 |
2021-12-03 | $53.16 | $53.29 | $52.49 | $52.93 | $52.14 | 1,981,988 |
2021-12-02 | $52.22 | $53.17 | $52.17 | $52.92 | $52.13 | 2,250,443 |
2021-12-01 | $52.93 | $53.46 | $52.12 | $52.15 | $51.37 | 2,010,497 |
2021-11-30 | $53.13 | $53.18 | $52.30 | $52.36 | $51.57 | 2,293,006 |
2021-11-29 | $53.58 | $53.66 | $53.19 | $53.44 | $52.64 | 1,497,175 |
2021-11-26 | $53.38 | $53.55 | $53.02 | $53.18 | $52.38 | 1,232,260 |
2021-11-24 | $54.16 | $54.24 | $54.04 | $54.22 | $53.41 | 1,142,473 |
2021-11-23 | $53.98 | $54.33 | $53.88 | $54.29 | $53.47 | 1,435,469 |
2021-11-22 | $54.00 | $54.47 | $53.92 | $54.00 | $53.19 | 1,222,627 |
2021-11-19 | $53.97 | $53.98 | $53.75 | $53.78 | $52.97 | 1,188,191 |
2021-11-18 | $54.07 | $54.07 | $53.76 | $54.02 | $53.21 | 895,597 |
2021-11-17 | $54.24 | $54.24 | $54.00 | $54.10 | $53.29 | 1,008,753 |
2021-11-16 | $54.21 | $54.48 | $54.17 | $54.29 | $53.47 | 1,272,363 |
2021-11-15 | $54.26 | $54.26 | $54.04 | $54.16 | $53.35 | 1,514,210 |
2021-11-12 | $54.04 | $54.19 | $53.83 | $54.10 | $53.29 | 1,232,683 |
2021-11-11 | $53.98 | $53.98 | $53.84 | $53.88 | $53.07 | 844,921 |
2021-11-10 | $53.86 | $54.09 | $53.83 | $53.89 | $53.08 | 1,288,633 |
2021-11-09 | $53.91 | $53.95 | $53.75 | $53.93 | $53.12 | 1,309,977 |
2021-11-08 | $54.07 | $54.17 | $53.78 | $53.95 | $53.14 | 1,067,162 |
2021-11-05 | $53.91 | $54.16 | $53.74 | $53.93 | $53.12 | 1,171,240 |
2021-11-04 | $53.78 | $53.78 | $53.42 | $53.67 | $52.86 | 1,046,466 |
2021-11-03 | $53.42 | $53.79 | $53.37 | $53.75 | $52.94 | 1,128,501 |
2021-11-02 | $53.29 | $53.60 | $53.22 | $53.53 | $52.73 | 1,305,860 |
2021-11-01 | $53.28 | $53.34 | $53.02 | $53.20 | $52.40 | 1,406,802 |
2021-10-29 | $52.95 | $53.20 | $52.94 | $53.13 | $52.33 | 1,287,249 |
2021-10-28 | $52.74 | $53.09 | $52.74 | $53.09 | $52.29 | 832,207 |
2021-10-27 | $53.17 | $53.19 | $52.63 | $52.64 | $51.85 | 1,289,257 |
2021-10-26 | $53.20 | $53.33 | $53.12 | $53.16 | $52.36 | 1,315,169 |
2021-10-25 | $53.11 | $53.23 | $52.92 | $53.11 | $52.31 | 991,038 |
2021-10-22 | $52.91 | $53.17 | $52.87 | $53.07 | $52.27 | 959,756 |
2021-10-21 | $52.87 | $52.94 | $52.69 | $52.93 | $52.14 | 1,226,193 |
2021-10-20 | $52.54 | $52.94 | $52.51 | $52.89 | $52.10 | 1,144,210 |
2021-10-19 | $52.19 | $52.47 | $52.09 | $52.46 | $51.67 | 1,464,609 |
2021-10-18 | $51.89 | $52.15 | $51.67 | $52.00 | $51.22 | 1,191,393 |
2021-10-15 | $52.01 | $52.22 | $51.95 | $52.08 | $51.30 | 1,213,360 |
2021-10-14 | $51.32 | $51.75 | $51.24 | $51.74 | $50.96 | 1,414,454 |
2021-10-13 | $50.87 | $51.01 | $50.42 | $50.91 | $50.15 | 1,373,699 |
2021-10-12 | $51.07 | $51.09 | $50.70 | $50.82 | $50.06 | 1,014,648 |
2021-10-11 | $51.37 | $51.62 | $50.98 | $50.99 | $50.22 | 955,913 |
2021-10-08 | $51.51 | $51.53 | $51.27 | $51.36 | $50.59 | 906,809 |
2021-10-07 | $51.41 | $51.83 | $51.40 | $51.45 | $50.68 | 1,004,226 |
2021-10-06 | $50.54 | $51.08 | $50.29 | $51.07 | $50.30 | 1,651,468 |
2021-10-05 | $50.63 | $51.13 | $50.47 | $50.89 | $50.13 | 1,162,758 |
2021-10-04 | $50.72 | $50.98 | $50.18 | $50.43 | $49.67 | 1,599,016 |
2021-10-01 | $50.51 | $51.04 | $50.05 | $50.77 | $50.01 | 1,205,451 |
2021-09-30 | $51.12 | $51.22 | $50.21 | $50.24 | $49.49 | 1,610,958 |
2021-09-29 | $50.90 | $51.20 | $50.74 | $50.97 | $50.20 | 1,233,784 |
2021-09-28 | $51.30 | $51.34 | $50.67 | $50.76 | $50.00 | 1,684,595 |
2021-09-27 | $51.43 | $51.73 | $51.42 | $51.49 | $50.72 | 890,365 |
2021-09-24 | $51.26 | $51.58 | $51.23 | $51.43 | $50.66 | 1,928,696 |
2021-09-23 | $51.27 | $51.84 | $51.22 | $51.60 | $50.58 | 822,157 |
2021-09-22 | $50.99 | $51.32 | $50.85 | $51.03 | $50.02 | 1,442,949 |
2021-09-21 | $50.99 | $51.15 | $50.59 | $50.62 | $49.62 | 1,191,710 |
2021-09-20 | $50.80 | $50.98 | $50.18 | $50.75 | $49.75 | 2,512,285 |
2021-09-17 | $51.75 | $51.81 | $51.40 | $51.44 | $50.42 | 1,072,082 |
2021-09-16 | $52.08 | $52.16 | $51.58 | $51.85 | $50.82 | 948,123 |
2021-09-15 | $51.73 | $52.16 | $51.65 | $52.05 | $51.02 | 1,230,231 |
2021-09-14 | $52.31 | $52.33 | $51.61 | $51.73 | $50.71 | 1,363,767 |
2021-09-13 | $52.28 | $52.39 | $51.86 | $52.14 | $51.11 | 1,317,138 |
2021-09-10 | $52.52 | $52.56 | $51.94 | $51.97 | $50.94 | 1,234,456 |
2021-09-09 | $52.53 | $52.72 | $52.25 | $52.30 | $51.27 | 1,151,746 |
2021-09-08 | $52.45 | $52.60 | $52.32 | $52.59 | $51.55 | 1,539,021 |
2021-09-07 | $52.96 | $52.98 | $52.50 | $52.52 | $51.48 | 1,330,261 |
2021-09-03 | $53.01 | $53.09 | $52.88 | $52.99 | $51.94 | 909,143 |
2021-09-02 | $52.97 | $53.10 | $52.91 | $53.10 | $52.05 | 945,600 |
2021-09-01 | $52.92 | $52.92 | $52.71 | $52.82 | $51.78 | 1,103,412 |
2021-08-31 | $52.91 | $52.95 | $52.75 | $52.84 | $51.79 | 1,396,030 |
2021-08-30 | $52.91 | $53.08 | $52.86 | $52.92 | $51.87 | 1,016,651 |
2021-08-27 | $52.65 | $52.91 | $52.63 | $52.85 | $51.80 | 898,406 |
2021-08-26 | $52.85 | $52.87 | $52.56 | $52.58 | $51.54 | 1,297,046 |
2021-08-25 | $52.78 | $52.97 | $52.66 | $52.84 | $51.79 | 1,082,236 |
2021-08-24 | $52.92 | $52.92 | $52.75 | $52.78 | $51.74 | 2,479,833 |
2021-08-23 | $52.88 | $53.04 | $52.84 | $52.87 | $51.82 | 1,219,832 |
2021-08-20 | $52.40 | $52.76 | $52.27 | $52.66 | $51.62 | 1,403,002 |
2021-08-19 | $51.89 | $52.49 | $51.88 | $52.35 | $51.31 | 1,715,641 |
2021-08-18 | $52.77 | $52.94 | $52.24 | $52.28 | $51.25 | 1,258,136 |
2021-08-17 | $52.84 | $52.93 | $52.50 | $52.88 | $51.83 | 1,305,096 |
2021-08-16 | $52.70 | $53.11 | $52.55 | $53.10 | $52.05 | 1,182,293 |
2021-08-13 | $52.75 | $52.82 | $52.69 | $52.81 | $51.77 | 1,282,557 |
2021-08-12 | $52.61 | $52.72 | $52.50 | $52.70 | $51.66 | 1,126,328 |
2021-08-11 | $52.47 | $52.62 | $52.45 | $52.60 | $51.56 | 1,555,864 |
2021-08-10 | $52.12 | $52.37 | $52.04 | $52.36 | $51.32 | 1,141,699 |
2021-08-09 | $52.07 | $52.14 | $51.97 | $52.08 | $51.05 | 1,359,340 |
2021-08-06 | $52.04 | $52.17 | $52.00 | $52.11 | $51.08 | 1,093,484 |
2021-08-05 | $51.84 | $51.94 | $51.76 | $51.94 | $50.91 | 854,503 |
2021-08-04 | $51.91 | $51.98 | $51.69 | $51.70 | $50.68 | 1,469,290 |
2021-08-03 | $51.74 | $52.10 | $51.50 | $52.10 | $51.07 | 1,658,229 |
2021-08-02 | $51.91 | $52.03 | $51.57 | $51.62 | $50.60 | 1,346,490 |
2021-07-30 | $51.61 | $51.89 | $51.60 | $51.68 | $50.66 | 1,759,797 |
2021-07-29 | $51.68 | $51.86 | $51.65 | $51.76 | $50.74 | 986,586 |
2021-07-28 | $51.62 | $51.62 | $51.32 | $51.44 | $50.42 | 1,432,651 |
2021-07-27 | $51.43 | $51.59 | $51.22 | $51.58 | $50.56 | 1,316,683 |
2021-07-26 | $51.45 | $51.62 | $51.37 | $51.60 | $50.58 | 1,009,461 |
2021-07-23 | $51.34 | $51.58 | $51.24 | $51.53 | $50.51 | 1,100,154 |
2021-07-22 | $51.19 | $51.19 | $50.97 | $51.13 | $50.12 | 1,369,581 |
2021-07-21 | $51.08 | $51.23 | $51.04 | $51.19 | $50.18 | 1,035,178 |
2021-07-20 | $50.31 | $51.08 | $50.26 | $50.87 | $49.86 | 1,533,166 |
2021-07-19 | $50.43 | $50.54 | $49.85 | $50.23 | $49.24 | 2,726,910 |
2021-07-16 | $51.37 | $51.40 | $50.94 | $50.98 | $49.97 | 1,049,016 |
2021-07-15 | $51.01 | $51.24 | $50.98 | $51.23 | $50.22 | 1,107,187 |
2021-07-14 | $51.21 | $51.29 | $50.99 | $51.20 | $50.19 | 1,151,595 |
2021-07-13 | $51.19 | $51.25 | $51.02 | $51.07 | $50.06 | 1,375,856 |
2021-07-12 | $51.02 | $51.28 | $50.92 | $51.26 | $50.25 | 1,552,275 |
2021-07-09 | $50.74 | $51.13 | $50.74 | $51.09 | $50.08 | 1,214,444 |
2021-07-08 | $50.36 | $50.63 | $50.19 | $50.51 | $49.51 | 2,491,843 |
2021-07-07 | $50.63 | $50.98 | $50.59 | $50.96 | $49.95 | 1,433,434 |
2021-07-06 | $50.92 | $50.92 | $50.32 | $50.66 | $49.66 | 1,475,422 |
2021-07-02 | $50.79 | $51.02 | $50.70 | $50.98 | $49.97 | 1,330,183 |
2021-07-01 | $50.48 | $50.70 | $50.43 | $50.69 | $49.69 | 1,764,019 |
2021-06-30 | $50.20 | $50.46 | $50.20 | $50.36 | $49.36 | 1,305,299 |
2021-06-29 | $50.37 | $50.47 | $50.19 | $50.25 | $49.26 | 1,289,650 |
2021-06-28 | $50.32 | $50.36 | $50.15 | $50.28 | $49.29 | 2,107,537 |
2021-06-25 | $50.06 | $50.34 | $49.98 | $50.28 | $49.29 | 1,341,875 |
2021-06-24 | $49.88 | $50.00 | $49.79 | $49.96 | $48.97 | 1,540,928 |
2021-06-23 | $49.85 | $49.85 | $49.60 | $49.61 | $48.63 | 1,541,523 |
2021-06-22 | $49.77 | $49.96 | $49.60 | $49.84 | $48.85 | 1,643,417 |
2021-06-21 | $49.25 | $49.76 | $49.22 | $49.75 | $48.77 | 1,701,333 |
2021-06-18 | $49.40 | $49.41 | $48.93 | $48.93 | $47.96 | 2,426,059 |
2021-06-17 | $50.15 | $50.21 | $49.57 | $49.84 | $48.85 | 1,979,578 |
2021-06-16 | $50.54 | $50.55 | $49.96 | $50.15 | $49.16 | 2,114,632 |
2021-06-15 | $50.59 | $50.61 | $50.38 | $50.52 | $49.52 | 1,266,491 |
2021-06-14 | $50.63 | $50.63 | $50.28 | $50.56 | $49.56 | 1,523,689 |
2021-06-11 | $50.70 | $50.72 | $50.44 | $50.66 | $49.66 | 1,241,556 |
2021-06-10 | $50.64 | $50.79 | $50.46 | $50.60 | $49.60 | 1,094,627 |
2021-06-09 | $50.80 | $50.88 | $50.68 | $50.70 | $49.44 | 1,617,246 |
2021-06-08 | $50.88 | $50.93 | $50.57 | $50.78 | $49.52 | 1,690,714 |
2021-06-07 | $51.12 | $51.12 | $50.81 | $50.89 | $49.63 | 1,853,684 |
2021-06-04 | $50.98 | $51.09 | $50.90 | $51.06 | $49.79 | 1,179,647 |
2021-06-03 | $50.56 | $50.86 | $50.44 | $50.78 | $49.52 | 1,409,406 |
2021-06-02 | $50.74 | $50.86 | $50.59 | $50.76 | $49.50 | 1,376,498 |
2021-06-01 | $51.12 | $51.16 | $50.61 | $50.67 | $49.41 | 1,269,866 |
2021-05-28 | $50.89 | $50.91 | $50.78 | $50.82 | $49.56 | 1,124,889 |
2021-05-27 | $50.88 | $50.98 | $50.71 | $50.73 | $49.47 | 1,317,335 |
2021-05-26 | $50.72 | $50.74 | $50.52 | $50.66 | $49.40 | 1,174,895 |
2021-05-25 | $50.97 | $51.00 | $50.59 | $50.66 | $49.40 | 1,722,467 |
2021-05-24 | $50.89 | $51.06 | $50.80 | $50.91 | $49.65 | 1,516,397 |
2021-05-21 | $50.76 | $50.98 | $50.54 | $50.65 | $49.39 | 1,359,805 |
2021-05-20 | $50.25 | $50.76 | $50.23 | $50.58 | $49.33 | 1,603,200 |
2021-05-19 | $49.90 | $50.24 | $49.55 | $50.24 | $48.99 | 2,623,970 |
2021-05-18 | $50.75 | $50.80 | $50.32 | $50.34 | $49.09 | 1,223,040 |
2021-05-17 | $50.80 | $50.90 | $50.58 | $50.76 | $49.50 | 1,474,156 |
2021-05-14 | $50.66 | $51.02 | $50.64 | $50.89 | $49.63 | 1,398,006 |
2021-05-13 | $49.70 | $50.65 | $49.68 | $50.40 | $49.15 | 3,013,884 |
2021-05-12 | $50.38 | $50.40 | $49.53 | $49.60 | $48.37 | 2,908,719 |
2021-05-11 | $50.72 | $50.81 | $50.26 | $50.52 | $49.27 | 2,306,570 |
2021-05-10 | $51.34 | $51.63 | $51.07 | $51.08 | $49.81 | 1,914,593 |
2021-05-07 | $50.86 | $51.23 | $50.76 | $51.16 | $49.89 | 1,700,017 |
2021-05-06 | $50.44 | $50.89 | $50.33 | $50.88 | $49.62 | 1,666,261 |
2021-05-05 | $50.46 | $50.54 | $50.35 | $50.41 | $49.16 | 1,098,384 |
2021-05-04 | $50.16 | $50.33 | $49.89 | $50.33 | $49.08 | 2,507,341 |
2021-05-03 | $50.23 | $50.42 | $50.15 | $50.27 | $49.02 | 1,908,730 |
2021-04-30 | $49.96 | $49.97 | $49.78 | $49.91 | $48.67 | 2,167,124 |
2021-04-29 | $50.00 | $50.20 | $49.81 | $50.16 | $48.92 | 1,909,472 |
2021-04-28 | $49.87 | $49.87 | $49.69 | $49.74 | $48.51 | 1,831,631 |
2021-04-27 | $49.91 | $49.96 | $49.75 | $49.89 | $48.65 | 1,812,019 |
2021-04-26 | $50.08 | $50.08 | $49.82 | $49.86 | $48.62 | 1,382,690 |
2021-04-23 | $49.69 | $50.17 | $49.56 | $50.00 | $48.76 | 1,174,967 |
2021-04-22 | $50.10 | $50.14 | $49.54 | $49.65 | $48.42 | 2,343,585 |
2021-04-21 | $49.75 | $50.16 | $49.71 | $50.11 | $48.87 | 1,719,935 |
2021-04-20 | $49.83 | $49.88 | $49.57 | $49.75 | $48.52 | 1,868,988 |
2021-04-19 | $50.07 | $50.10 | $49.86 | $49.95 | $48.71 | 2,312,465 |
2021-04-16 | $50.00 | $50.20 | $49.98 | $50.12 | $48.88 | 1,301,612 |
2021-04-15 | $49.61 | $49.84 | $49.54 | $49.79 | $48.55 | 2,159,609 |
2021-04-14 | $49.41 | $49.57 | $49.32 | $49.43 | $48.20 | 2,346,066 |
2021-04-13 | $49.38 | $49.50 | $49.20 | $49.43 | $48.20 | 2,409,998 |
2021-04-12 | $49.44 | $49.53 | $49.38 | $49.50 | $48.27 | 1,369,224 |
2021-04-09 | $49.25 | $49.46 | $49.14 | $49.46 | $48.23 | 1,553,107 |
2021-04-08 | $49.16 | $49.19 | $48.97 | $49.14 | $47.92 | 1,702,248 |
2021-04-07 | $49.08 | $49.18 | $48.93 | $49.06 | $47.84 | 1,835,938 |
2021-04-06 | $49.09 | $49.19 | $48.99 | $49.06 | $47.84 | 2,248,375 |
2021-04-05 | $48.89 | $49.29 | $48.86 | $49.14 | $47.92 | 2,182,316 |
2021-04-01 | $48.38 | $48.58 | $48.20 | $48.57 | $47.37 | 2,952,584 |
2021-03-31 | $48.38 | $48.48 | $48.26 | $48.27 | $47.07 | 2,057,031 |
2021-03-30 | $48.49 | $48.52 | $48.20 | $48.35 | $47.15 | 3,040,314 |
2021-03-29 | $48.35 | $48.67 | $48.21 | $48.54 | $47.34 | 3,161,730 |
2021-03-26 | $47.83 | $48.60 | $47.79 | $48.56 | $47.36 | 2,308,261 |
2021-03-25 | $47.19 | $47.74 | $46.95 | $47.64 | $46.46 | 2,767,387 |
2021-03-24 | $47.56 | $47.93 | $47.42 | $47.43 | $46.00 | 2,039,364 |
2021-03-23 | $47.70 | $47.84 | $47.30 | $47.42 | $45.99 | 2,427,368 |
2021-03-22 | $47.51 | $47.84 | $47.45 | $47.77 | $46.33 | 1,655,545 |
2021-03-19 | $47.69 | $47.75 | $47.24 | $47.54 | $46.11 | 2,375,830 |
2021-03-18 | $47.85 | $48.24 | $47.65 | $47.72 | $46.28 | 2,138,150 |
2021-03-17 | $47.86 | $47.94 | $47.61 | $47.89 | $46.45 | 1,678,160 |
2021-03-16 | $47.81 | $47.88 | $47.70 | $47.79 | $46.35 | 1,985,004 |
2021-03-15 | $47.62 | $47.85 | $47.32 | $47.83 | $46.39 | 2,464,412 |
2021-03-12 | $47.33 | $47.57 | $47.27 | $47.56 | $46.13 | 2,097,314 |
2021-03-11 | $47.28 | $47.50 | $47.09 | $47.21 | $45.79 | 2,008,633 |
2021-03-10 | $46.78 | $47.27 | $46.78 | $47.11 | $45.69 | 2,456,625 |
2021-03-09 | $46.68 | $47.04 | $46.56 | $46.62 | $45.21 | 1,932,916 |
2021-03-08 | $46.38 | $47.03 | $46.23 | $46.40 | $45.00 | 3,410,884 |
2021-03-05 | $45.71 | $46.35 | $45.21 | $46.19 | $44.80 | 3,138,334 |
2021-03-04 | $45.78 | $46.03 | $44.77 | $45.24 | $43.88 | 5,155,025 |
2021-03-03 | $46.03 | $46.24 | $45.81 | $45.83 | $44.45 | 2,230,962 |
2021-03-02 | $46.33 | $46.37 | $46.03 | $46.06 | $44.67 | 2,005,603 |
2021-03-01 | $45.88 | $46.54 | $45.86 | $46.29 | $44.89 | 3,040,913 |
2021-02-26 | $45.98 | $45.98 | $45.28 | $45.30 | $43.93 | 3,749,433 |
2021-02-25 | $46.61 | $46.62 | $45.62 | $45.79 | $44.41 | 2,614,667 |
2021-02-24 | $46.10 | $46.66 | $45.97 | $46.57 | $45.17 | 1,698,793 |
2021-02-23 | $46.01 | $46.26 | $45.69 | $46.12 | $44.73 | 2,348,087 |
2021-02-22 | $45.97 | $46.16 | $45.88 | $46.02 | $44.63 | 2,524,040 |
2021-02-19 | $46.28 | $46.37 | $46.13 | $46.17 | $44.78 | 1,536,485 |
2021-02-18 | $46.05 | $46.25 | $45.91 | $46.17 | $44.78 | 1,654,652 |
2021-02-17 | $46.09 | $46.30 | $45.92 | $46.26 | $44.87 | 1,448,125 |
2021-02-16 | $46.39 | $46.39 | $46.14 | $46.18 | $44.79 | 1,615,469 |
2021-02-12 | $45.94 | $46.23 | $45.94 | $46.19 | $44.80 | 1,291,140 |
2021-02-11 | $46.13 | $46.16 | $45.74 | $46.03 | $44.64 | 1,386,589 |
2021-02-10 | $46.21 | $46.21 | $45.77 | $46.01 | $44.62 | 1,996,611 |
2021-02-09 | $45.98 | $46.09 | $45.85 | $46.03 | $44.64 | 1,748,194 |
2021-02-08 | $45.91 | $46.02 | $45.79 | $46.02 | $44.63 | 1,377,926 |
2021-02-05 | $45.93 | $45.93 | $45.67 | $45.72 | $44.34 | 1,713,459 |
2021-02-04 | $45.17 | $45.62 | $45.12 | $45.62 | $44.24 | 1,703,345 |
2021-02-03 | $45.12 | $45.21 | $44.91 | $45.10 | $43.74 | 1,458,123 |
2021-02-02 | $44.99 | $45.38 | $44.91 | $45.14 | $43.78 | 1,367,734 |
2021-02-01 | $44.53 | $44.75 | $44.25 | $44.57 | $43.23 | 8,780,554 |
2021-01-29 | $44.82 | $44.88 | $43.97 | $44.11 | $42.78 | 3,431,862 |
2021-01-28 | $44.85 | $45.42 | $44.76 | $44.97 | $43.61 | 1,926,600 |
2021-01-27 | $45.19 | $45.19 | $44.34 | $44.53 | $43.19 | 2,686,657 |
2021-01-26 | $45.87 | $45.87 | $45.58 | $45.60 | $44.23 | 1,888,025 |
2021-01-25 | $45.52 | $45.75 | $45.24 | $45.74 | $44.36 | 2,032,033 |
2021-01-22 | $45.47 | $45.70 | $45.37 | $45.54 | $44.17 | 1,499,934 |
2021-01-21 | $45.87 | $45.90 | $45.65 | $45.76 | $44.38 | 1,353,698 |
2021-01-20 | $45.80 | $45.94 | $45.60 | $45.85 | $44.47 | 2,101,860 |
2021-01-19 | $45.83 | $45.92 | $45.61 | $45.70 | $44.32 | 3,437,174 |
2021-01-15 | $45.59 | $45.75 | $45.24 | $45.56 | $44.19 | 1,529,125 |
2021-01-14 | $45.96 | $46.08 | $45.81 | $45.85 | $44.47 | 1,588,994 |
2021-01-13 | $45.80 | $45.98 | $45.68 | $45.84 | $44.46 | 1,275,627 |
2021-01-12 | $45.72 | $45.89 | $45.55 | $45.78 | $44.40 | 1,620,256 |
2021-01-11 | $45.38 | $45.78 | $45.37 | $45.69 | $44.31 | 1,446,211 |
2021-01-08 | $45.72 | $45.73 | $45.20 | $45.64 | $44.26 | 1,801,686 |
2021-01-07 | $45.53 | $45.79 | $45.38 | $45.59 | $44.22 | 1,550,372 |
2021-01-06 | $44.45 | $45.55 | $44.45 | $45.25 | $43.89 | 2,431,909 |
2021-01-05 | $44.14 | $44.53 | $43.98 | $44.43 | $43.09 | 1,570,422 |
2021-01-04 | $44.95 | $44.95 | $43.78 | $44.19 | $42.86 | 2,444,230 |
2020-12-31 | $44.47 | $44.88 | $44.34 | $44.82 | $43.47 | 1,435,588 |
2020-12-30 | $44.50 | $44.60 | $44.41 | $44.45 | $43.11 | 1,201,265 |
2020-12-29 | $44.68 | $44.68 | $44.28 | $44.39 | $43.05 | 1,612,612 |
2020-12-28 | $44.53 | $44.67 | $44.42 | $44.46 | $43.12 | 949,459 |
2020-12-24 | $44.16 | $44.25 | $44.03 | $44.24 | $42.91 | 539,035 |
2020-12-23 | $44.10 | $44.28 | $44.05 | $44.05 | $42.72 | 1,073,176 |
2020-12-22 | $44.14 | $44.14 | $43.88 | $43.91 | $42.59 | 1,371,020 |
2020-12-21 | $43.89 | $44.21 | $43.44 | $44.14 | $42.81 | 1,855,864 |
2020-12-18 | $44.47 | $44.47 | $44.00 | $44.22 | $42.89 | 1,825,804 |
2020-12-17 | $44.42 | $44.46 | $44.28 | $44.41 | $43.07 | 1,245,624 |
2020-12-16 | $44.34 | $44.34 | $44.11 | $44.22 | $42.89 | 9,307,191 |
2020-12-15 | $44.04 | $44.36 | $43.87 | $44.28 | $42.95 | 1,256,320 |
2020-12-14 | $44.49 | $44.49 | $43.70 | $43.71 | $42.39 | 1,597,250 |
2020-12-11 | $44.30 | $44.44 | $44.05 | $44.38 | $42.78 | 1,733,960 |
2020-12-10 | $44.50 | $44.63 | $44.39 | $44.54 | $42.93 | 1,454,188 |
2020-12-09 | $44.92 | $44.96 | $44.46 | $44.62 | $43.01 | 1,763,000 |
2020-12-08 | $44.39 | $44.83 | $44.38 | $44.74 | $43.12 | 1,777,368 |
2020-12-07 | $44.68 | $44.68 | $44.43 | $44.58 | $42.97 | 1,547,411 |
2020-12-04 | $44.46 | $44.82 | $44.44 | $44.81 | $43.19 | 1,147,590 |
2020-12-03 | $44.34 | $44.52 | $44.17 | $44.30 | $42.70 | 1,327,425 |
2020-12-02 | $44.04 | $44.36 | $44.02 | $44.33 | $42.73 | 1,258,478 |
2020-12-01 | $44.24 | $44.49 | $44.08 | $44.10 | $42.51 | 1,818,093 |
2020-11-30 | $43.93 | $43.94 | $43.57 | $43.69 | $42.11 | 7,810,867 |
2020-11-27 | $44.15 | $44.21 | $43.95 | $44.08 | $42.49 | 527,033 |
2020-11-25 | $44.21 | $44.21 | $43.89 | $44.05 | $42.46 | 1,478,989 |
2020-11-24 | $43.86 | $44.30 | $43.77 | $44.28 | $42.68 | 1,447,953 |
2020-11-23 | $43.22 | $43.46 | $43.06 | $43.41 | $41.84 | 1,532,869 |
2020-11-20 | $43.16 | $43.19 | $42.90 | $42.94 | $41.39 | 1,189,478 |
2020-11-19 | $42.99 | $43.21 | $42.71 | $43.17 | $41.61 | 1,835,967 |
2020-11-18 | $43.72 | $43.79 | $43.04 | $43.04 | $41.48 | 3,170,847 |
2020-11-17 | $43.50 | $43.72 | $43.25 | $43.56 | $41.99 | 1,835,178 |
2020-11-16 | $43.74 | $43.86 | $43.42 | $43.82 | $42.24 | 2,391,199 |
2020-11-13 | $42.73 | $43.24 | $42.59 | $43.12 | $41.56 | 1,599,818 |
2020-11-12 | $42.76 | $42.79 | $42.12 | $42.44 | $40.91 | 1,351,671 |
2020-11-11 | $43.31 | $43.31 | $42.78 | $43.00 | $41.45 | 1,593,444 |
2020-11-10 | $42.73 | $43.09 | $42.58 | $42.99 | $41.44 | 2,081,183 |
2020-11-09 | $43.00 | $43.63 | $42.55 | $42.60 | $41.06 | 2,679,560 |
2020-11-06 | $41.25 | $41.33 | $41.00 | $41.10 | $39.61 | 1,632,715 |
2020-11-05 | $41.08 | $41.47 | $41.03 | $41.22 | $39.73 | 1,938,531 |
2020-11-04 | $40.53 | $41.16 | $40.19 | $40.49 | $39.03 | 2,664,271 |
2020-11-03 | $40.16 | $40.59 | $40.07 | $40.34 | $38.88 | 1,203,951 |
2020-11-02 | $39.45 | $39.69 | $39.18 | $39.63 | $38.20 | 1,488,287 |
2020-10-30 | $38.84 | $39.03 | $38.42 | $38.96 | $37.55 | 1,768,145 |
2020-10-29 | $38.68 | $39.40 | $38.37 | $39.03 | $37.62 | 1,821,996 |
2020-10-28 | $39.25 | $39.53 | $38.73 | $38.76 | $37.36 | 1,937,791 |
2020-10-27 | $40.45 | $40.45 | $39.98 | $39.98 | $38.53 | 1,492,788 |
2020-10-26 | $40.80 | $40.85 | $40.05 | $40.45 | $38.99 | 1,994,834 |
2020-10-23 | $41.31 | $41.36 | $40.97 | $41.24 | $39.75 | 1,378,852 |
2020-10-22 | $40.78 | $41.23 | $40.70 | $41.18 | $39.69 | 2,040,268 |
2020-10-21 | $40.91 | $41.09 | $40.76 | $40.77 | $39.30 | 1,059,464 |
2020-10-20 | $41.00 | $41.32 | $40.84 | $40.94 | $39.46 | 1,747,658 |
2020-10-19 | $41.44 | $41.53 | $40.67 | $40.76 | $39.29 | 1,327,280 |
2020-10-16 | $41.39 | $41.56 | $41.26 | $41.35 | $39.85 | 1,108,303 |
2020-10-15 | $40.78 | $41.28 | $40.71 | $41.25 | $39.76 | 1,408,376 |
2020-10-14 | $41.40 | $41.57 | $41.11 | $41.14 | $39.65 | 1,397,274 |
2020-10-13 | $41.62 | $41.67 | $41.22 | $41.35 | $39.85 | 1,172,930 |
2020-10-12 | $41.43 | $41.86 | $41.42 | $41.76 | $40.25 | 1,008,556 |
2020-10-09 | $41.37 | $41.49 | $41.16 | $41.31 | $39.82 | 1,498,563 |
2020-10-08 | $40.93 | $41.15 | $40.86 | $41.15 | $39.66 | 1,035,533 |
2020-10-07 | $40.44 | $40.82 | $40.42 | $40.73 | $39.26 | 1,186,677 |
2020-10-06 | $40.55 | $40.92 | $40.00 | $40.07 | $38.62 | 3,575,467 |
2020-10-05 | $40.06 | $40.47 | $40.05 | $40.44 | $38.98 | 2,453,614 |
2020-10-02 | $39.26 | $40.00 | $39.25 | $39.77 | $38.33 | 1,510,278 |
2020-10-01 | $40.00 | $40.12 | $39.61 | $39.83 | $38.39 | 3,151,091 |
2020-09-30 | $39.56 | $40.14 | $39.52 | $39.79 | $38.35 | 2,036,549 |
2020-09-29 | $39.77 | $39.80 | $39.33 | $39.46 | $38.03 | 1,062,463 |
2020-09-28 | $39.58 | $39.90 | $39.53 | $39.74 | $38.30 | 838,362 |
2020-09-25 | $38.51 | $39.21 | $38.42 | $39.11 | $37.70 | 2,007,414 |
2020-09-24 | $38.50 | $39.03 | $38.22 | $38.66 | $37.26 | 1,334,805 |
2020-09-23 | $39.44 | $39.55 | $38.53 | $38.55 | $37.16 | 1,064,211 |
2020-09-22 | $39.54 | $39.75 | $39.27 | $39.59 | $37.90 | 1,174,785 |
2020-09-21 | $39.63 | $39.65 | $38.96 | $39.46 | $37.78 | 1,786,269 |
2020-09-18 | $40.60 | $40.60 | $39.99 | $40.20 | $38.49 | 1,260,417 |
2020-09-17 | $40.30 | $40.69 | $40.10 | $40.53 | $38.80 | 1,749,714 |
2020-09-16 | $40.83 | $41.19 | $40.70 | $40.73 | $38.99 | 1,157,102 |
2020-09-15 | $40.93 | $40.94 | $40.54 | $40.62 | $38.89 | 1,445,288 |
2020-09-14 | $40.45 | $40.84 | $40.37 | $40.65 | $38.92 | 933,914 |
2020-09-11 | $40.09 | $40.28 | $39.81 | $40.15 | $38.44 | 2,111,076 |
2020-09-10 | $40.67 | $40.73 | $39.76 | $39.85 | $38.15 | 2,190,967 |
2020-09-09 | $40.30 | $40.83 | $40.23 | $40.50 | $38.77 | 1,386,159 |
2020-09-08 | $40.53 | $40.56 | $39.83 | $39.88 | $38.18 | 2,237,999 |
2020-09-04 | $41.16 | $41.31 | $40.26 | $40.87 | $39.13 | 2,827,088 |
2020-09-03 | $41.95 | $42.15 | $40.61 | $40.87 | $39.13 | 2,523,298 |
2020-09-02 | $41.47 | $42.08 | $41.35 | $41.95 | $40.16 | 1,493,790 |
2020-09-01 | $41.15 | $41.29 | $40.97 | $41.29 | $39.53 | 1,157,692 |
2020-08-31 | $41.38 | $41.38 | $41.12 | $41.12 | $39.37 | 1,093,900 |
2020-08-28 | $41.32 | $41.43 | $41.07 | $41.40 | $39.64 | 1,135,981 |
2020-08-27 | $40.98 | $41.31 | $40.98 | $41.17 | $39.42 | 1,304,370 |
2020-08-26 | $40.92 | $40.98 | $40.71 | $40.91 | $39.17 | 1,021,405 |
2020-08-25 | $41.08 | $41.15 | $40.74 | $40.92 | $39.18 | 1,347,496 |
2020-08-24 | $40.63 | $40.92 | $40.51 | $40.92 | $39.18 | 1,231,833 |
2020-08-21 | $40.27 | $40.41 | $40.17 | $40.40 | $38.68 | 1,553,325 |
2020-08-20 | $40.17 | $40.33 | $40.08 | $40.27 | $38.55 | 1,366,656 |
2020-08-19 | $40.59 | $40.68 | $40.30 | $40.38 | $38.66 | 2,517,843 |
2020-08-18 | $40.68 | $40.69 | $40.42 | $40.51 | $38.78 | 1,782,916 |
2020-08-17 | $40.76 | $40.76 | $40.60 | $40.63 | $38.90 | 1,828,794 |
2020-08-14 | $40.52 | $40.78 | $40.45 | $40.69 | $38.96 | 1,170,862 |
2020-08-13 | $40.68 | $40.72 | $40.48 | $40.61 | $38.88 | 1,315,810 |
2020-08-12 | $40.82 | $40.96 | $40.72 | $40.86 | $39.12 | 1,064,818 |
2020-08-11 | $40.84 | $41.00 | $40.33 | $40.43 | $38.71 | 1,929,914 |
2020-08-10 | $40.28 | $40.53 | $40.27 | $40.50 | $38.77 | 1,252,672 |
2020-08-07 | $39.78 | $40.20 | $39.72 | $40.20 | $38.49 | 1,677,345 |
2020-08-06 | $39.73 | $39.85 | $39.62 | $39.83 | $38.13 | 1,186,974 |
2020-08-05 | $39.77 | $39.83 | $39.66 | $39.75 | $38.06 | 1,504,217 |
2020-08-04 | $39.36 | $39.55 | $39.31 | $39.55 | $37.86 | 1,200,830 |
2020-08-03 | $39.42 | $39.57 | $39.28 | $39.44 | $37.76 | 1,427,505 |
2020-07-31 | $39.17 | $39.24 | $38.63 | $39.22 | $37.55 | 1,710,916 |
2020-07-30 | $39.17 | $39.26 | $38.76 | $39.20 | $37.53 | 1,511,923 |
2020-07-29 | $39.14 | $39.56 | $39.07 | $39.49 | $37.81 | 1,744,099 |
2020-07-28 | $39.12 | $39.29 | $39.02 | $39.04 | $37.38 | 1,446,158 |
2020-07-27 | $39.05 | $39.18 | $38.87 | $39.16 | $37.49 | 1,832,662 |
2020-07-24 | $39.26 | $39.30 | $38.93 | $39.05 | $37.39 | 1,736,390 |
2020-07-23 | $39.54 | $39.66 | $39.23 | $39.39 | $37.71 | 1,893,984 |
2020-07-22 | $39.27 | $39.58 | $39.22 | $39.55 | $37.86 | 1,867,377 |
2020-07-21 | $39.11 | $39.46 | $39.07 | $39.29 | $37.62 | 1,801,671 |
2020-07-20 | $38.96 | $39.00 | $38.71 | $38.86 | $37.20 | 1,254,751 |
2020-07-17 | $39.04 | $39.09 | $38.85 | $38.99 | $37.33 | 1,208,429 |
2020-07-16 | $38.73 | $39.00 | $38.63 | $38.90 | $37.24 | 1,633,151 |
2020-07-15 | $39.00 | $39.03 | $38.69 | $38.92 | $37.26 | 2,415,176 |
2020-07-14 | $37.84 | $38.50 | $37.71 | $38.44 | $36.80 | 3,187,653 |
2020-07-13 | $38.21 | $38.60 | $37.92 | $37.99 | $36.37 | 2,296,802 |
2020-07-10 | $37.34 | $37.99 | $37.27 | $37.97 | $36.35 | 1,929,920 |
2020-07-09 | $37.87 | $37.88 | $37.03 | $37.36 | $35.77 | 1,809,564 |
2020-07-08 | $37.79 | $37.95 | $37.52 | $37.84 | $36.23 | 1,439,685 |
2020-07-07 | $37.94 | $38.05 | $37.65 | $37.71 | $36.10 | 3,174,755 |
2020-07-06 | $38.28 | $38.43 | $38.05 | $38.21 | $36.58 | 2,082,349 |
2020-07-02 | $38.02 | $38.27 | $37.68 | $37.76 | $36.15 | 1,922,956 |
2020-07-01 | $37.76 | $37.90 | $37.52 | $37.55 | $35.95 | 2,060,828 |
2020-06-30 | $37.11 | $37.81 | $37.08 | $37.60 | $36.00 | 2,445,076 |
2020-06-29 | $36.80 | $37.15 | $36.65 | $37.14 | $35.56 | 1,695,466 |
2020-06-26 | $37.22 | $37.24 | $36.45 | $36.57 | $35.01 | 2,821,923 |
2020-06-25 | $36.90 | $37.47 | $36.70 | $37.44 | $35.84 | 2,552,463 |
2020-06-24 | $37.67 | $37.67 | $36.76 | $37.01 | $35.43 | 3,158,407 |
2020-06-23 | $38.29 | $38.36 | $37.94 | $37.96 | $36.34 | 1,604,284 |
2020-06-22 | $37.71 | $37.96 | $37.46 | $37.86 | $36.25 | 1,844,528 |
2020-06-19 | $38.67 | $38.67 | $37.65 | $37.82 | $36.21 | 2,036,727 |
2020-06-18 | $37.87 | $38.24 | $37.78 | $38.13 | $36.50 | 1,467,017 |
2020-06-17 | $38.57 | $38.57 | $38.02 | $38.11 | $36.49 | 1,959,849 |
2020-06-16 | $38.87 | $38.91 | $37.75 | $38.43 | $36.79 | 3,805,817 |
2020-06-15 | $36.50 | $37.84 | $36.32 | $37.69 | $36.08 | 2,773,215 |
2020-06-12 | $38.10 | $38.15 | $36.88 | $37.65 | $35.81 | 3,385,552 |
2020-06-11 | $38.38 | $38.59 | $36.97 | $37.03 | $35.22 | 3,059,917 |
2020-06-10 | $40.25 | $40.25 | $39.59 | $39.59 | $37.65 | 2,103,680 |
2020-06-09 | $40.35 | $40.46 | $40.08 | $40.24 | $38.27 | 2,074,506 |
2020-06-08 | $40.45 | $40.84 | $40.32 | $40.84 | $38.84 | 2,129,159 |
2020-06-05 | $40.29 | $40.61 | $40.06 | $40.20 | $38.23 | 2,974,986 |
2020-06-04 | $38.79 | $39.16 | $38.74 | $39.09 | $37.18 | 1,624,655 |
2020-06-03 | $38.56 | $39.05 | $38.56 | $38.95 | $37.05 | 2,412,121 |
2020-06-02 | $37.96 | $38.17 | $37.85 | $38.17 | $36.30 | 1,854,927 |
2020-06-01 | $37.62 | $37.90 | $37.48 | $37.75 | $35.90 | 2,112,890 |
2020-05-29 | $37.54 | $37.79 | $37.10 | $37.71 | $35.87 | 2,610,687 |
2020-05-28 | $38.14 | $38.14 | $37.57 | $37.66 | $35.82 | 2,303,167 |
2020-05-27 | $37.66 | $37.86 | $37.12 | $37.84 | $35.99 | 2,173,203 |
2020-05-26 | $37.04 | $37.31 | $36.95 | $37.01 | $35.20 | 31,166,451 |
2020-05-22 | $36.19 | $36.19 | $35.92 | $36.15 | $34.38 | 2,243,499 |
2020-05-21 | $36.41 | $36.54 | $36.07 | $36.18 | $34.41 | 2,371,792 |
2020-05-20 | $36.37 | $36.59 | $36.25 | $36.43 | $34.65 | 1,872,487 |
2020-05-19 | $36.34 | $36.40 | $35.81 | $35.81 | $34.06 | 2,497,099 |
2020-05-18 | $36.07 | $36.64 | $36.06 | $36.42 | $34.64 | 1,856,153 |
2020-05-15 | $34.78 | $35.12 | $34.59 | $35.05 | $33.34 | 3,048,388 |
2020-05-14 | $34.22 | $35.08 | $33.83 | $35.06 | $33.35 | 4,698,456 |
2020-05-13 | $35.17 | $35.19 | $34.25 | $34.52 | $32.83 | 3,955,798 |
2020-05-12 | $36.24 | $36.29 | $35.27 | $35.27 | $33.55 | 2,674,569 |
2020-05-11 | $35.97 | $36.29 | $35.83 | $36.09 | $34.33 | 2,227,641 |
2020-05-08 | $35.97 | $36.33 | $35.89 | $36.25 | $34.48 | 2,462,298 |
2020-05-07 | $35.61 | $35.90 | $35.46 | $35.51 | $33.77 | 4,360,030 |
2020-05-06 | $35.82 | $35.85 | $35.15 | $35.15 | $33.43 | 2,621,739 |
2020-05-05 | $35.82 | $36.03 | $35.56 | $35.57 | $33.83 | 1,974,892 |
2020-05-04 | $35.10 | $35.42 | $34.85 | $35.38 | $33.65 | 1,927,231 |
2020-05-01 | $35.76 | $35.86 | $35.22 | $35.36 | $33.63 | 3,099,946 |
2020-04-30 | $36.68 | $36.69 | $36.18 | $36.38 | $34.60 | 2,512,391 |
2020-04-29 | $36.99 | $37.28 | $36.68 | $37.05 | $35.24 | 3,142,040 |
2020-04-28 | $36.75 | $36.81 | $36.11 | $36.21 | $34.44 | 2,053,894 |
2020-04-27 | $35.63 | $36.30 | $35.59 | $36.13 | $34.36 | 2,454,343 |
2020-04-24 | $35.14 | $35.49 | $34.82 | $35.39 | $33.66 | 2,857,349 |
2020-04-23 | $35.04 | $35.53 | $34.87 | $34.88 | $33.17 | 2,076,034 |
2020-04-22 | $34.95 | $35.12 | $34.68 | $34.86 | $33.16 | 1,989,982 |
2020-04-21 | $34.55 | $34.81 | $34.15 | $34.23 | $32.56 | 3,186,161 |
2020-04-20 | $35.39 | $35.87 | $35.20 | $35.26 | $33.54 | 2,675,485 |
2020-04-17 | $35.70 | $36.06 | $35.34 | $35.94 | $34.18 | 3,159,561 |
2020-04-16 | $34.93 | $34.93 | $34.28 | $34.67 | $32.97 | 6,156,086 |
2020-04-15 | $34.93 | $34.99 | $34.46 | $34.72 | $33.02 | 3,530,908 |
2020-04-14 | $35.69 | $35.86 | $35.27 | $35.75 | $34.00 | 2,816,091 |
2020-04-13 | $35.52 | $35.52 | $34.57 | $34.93 | $33.22 | 3,633,285 |
2020-04-09 | $35.41 | $36.01 | $35.19 | $35.53 | $33.79 | 5,332,844 |
2020-04-08 | $34.11 | $35.02 | $33.73 | $34.84 | $33.14 | 10,060,790 |
2020-04-07 | $34.87 | $34.98 | $33.62 | $33.62 | $31.98 | 6,334,737 |
2020-04-06 | $32.83 | $33.90 | $32.67 | $33.66 | $32.01 | 3,360,740 |
2020-04-03 | $31.93 | $32.22 | $31.20 | $31.52 | $29.98 | 2,195,977 |
2020-04-02 | $31.04 | $32.10 | $31.00 | $32.04 | $30.47 | 3,156,697 |
2020-04-01 | $31.39 | $31.79 | $30.84 | $31.16 | $29.64 | 2,605,272 |
2020-03-31 | $33.20 | $33.39 | $32.45 | $32.59 | $31.00 | 3,259,143 |
2020-03-30 | $32.59 | $33.38 | $32.23 | $33.28 | $31.65 | 4,249,389 |
2020-03-27 | $32.29 | $33.25 | $31.93 | $32.24 | $30.66 | 3,350,621 |
2020-03-26 | $31.61 | $33.47 | $31.57 | $33.31 | $31.68 | 5,110,321 |
2020-03-25 | $31.00 | $32.35 | $30.15 | $31.14 | $29.62 | 4,099,780 |
2020-03-24 | $29.73 | $30.96 | $29.44 | $30.92 | $29.18 | 3,029,774 |
2020-03-23 | $29.01 | $29.13 | $27.65 | $27.99 | $26.41 | 4,913,645 |
2020-03-20 | $30.94 | $31.09 | $29.11 | $29.22 | $27.57 | 3,233,477 |
2020-03-19 | $30.56 | $31.37 | $29.65 | $30.73 | $29.00 | 4,359,686 |
2020-03-18 | $30.67 | $31.50 | $29.28 | $30.87 | $29.13 | 3,854,633 |
2020-03-17 | $31.20 | $32.71 | $30.41 | $32.53 | $30.70 | 4,383,541 |
2020-03-16 | $30.72 | $32.79 | $30.21 | $30.60 | $28.87 | 5,443,736 |
2020-03-13 | $33.43 | $34.58 | $31.72 | $34.50 | $32.55 | 4,664,840 |
2020-03-12 | $32.33 | $33.84 | $31.00 | $31.47 | $29.70 | 8,433,564 |
2020-03-11 | $35.76 | $35.89 | $34.44 | $34.86 | $32.89 | 4,602,496 |
2020-03-10 | $36.33 | $36.72 | $34.81 | $36.70 | $34.63 | 5,009,516 |
2020-03-09 | $35.58 | $36.28 | $34.84 | $35.09 | $33.11 | 6,811,574 |
2020-03-06 | $37.25 | $38.13 | $37.09 | $37.97 | $35.83 | 3,195,993 |
2020-03-05 | $38.82 | $39.19 | $38.17 | $38.50 | $36.33 | 2,371,478 |
2020-03-04 | $38.95 | $39.83 | $38.56 | $39.82 | $37.57 | 2,375,276 |
2020-03-03 | $39.35 | $39.85 | $37.84 | $38.20 | $36.05 | 3,851,940 |
2020-03-02 | $37.82 | $39.28 | $37.41 | $39.28 | $37.07 | 4,263,026 |
2020-02-28 | $37.00 | $37.68 | $36.48 | $37.68 | $35.56 | 6,748,670 |
2020-02-27 | $39.17 | $39.65 | $38.12 | $38.13 | $35.98 | 6,003,442 |
2020-02-26 | $40.23 | $40.65 | $39.79 | $39.86 | $37.61 | 3,305,375 |
2020-02-25 | $41.45 | $41.52 | $39.91 | $40.06 | $37.80 | 3,397,312 |
2020-02-24 | $41.45 | $41.72 | $41.18 | $41.29 | $38.96 | 3,146,553 |
2020-02-21 | $42.70 | $42.74 | $42.44 | $42.56 | $40.16 | 1,386,354 |
2020-02-20 | $42.90 | $43.02 | $42.49 | $42.85 | $40.43 | 1,523,295 |
2020-02-19 | $42.93 | $43.04 | $42.89 | $42.95 | $40.53 | 1,407,500 |
2020-02-18 | $42.98 | $43.00 | $42.65 | $42.81 | $40.40 | 1,309,804 |
2020-02-14 | $43.12 | $43.16 | $42.90 | $43.05 | $40.62 | 1,376,841 |
2020-02-13 | $42.94 | $43.15 | $42.84 | $43.05 | $40.62 | 1,180,321 |
2020-02-12 | $43.14 | $43.17 | $43.02 | $43.13 | $40.70 | 1,041,080 |
2020-02-11 | $43.05 | $43.10 | $42.90 | $42.92 | $40.50 | 1,305,061 |
2020-02-10 | $42.58 | $42.86 | $42.53 | $42.86 | $40.44 | 1,449,971 |
2020-02-07 | $42.84 | $42.84 | $42.58 | $42.65 | $40.25 | 2,206,082 |
2020-02-06 | $43.05 | $43.10 | $42.81 | $42.93 | $40.51 | 1,117,562 |
2020-02-05 | $42.66 | $42.90 | $42.57 | $42.87 | $40.45 | 1,490,579 |
2020-02-04 | $42.19 | $42.41 | $42.19 | $42.25 | $39.87 | 1,576,005 |
2020-02-03 | $41.66 | $41.95 | $41.63 | $41.67 | $39.32 | 1,128,914 |
2020-01-31 | $42.08 | $42.17 | $41.30 | $41.44 | $39.10 | 1,895,645 |
2020-01-30 | $41.87 | $42.31 | $41.73 | $42.28 | $39.90 | 1,726,455 |
2020-01-29 | $42.31 | $42.33 | $42.04 | $42.06 | $39.69 | 1,274,670 |
2020-01-28 | $42.05 | $42.30 | $41.96 | $42.15 | $39.77 | 1,089,713 |
2020-01-27 | $41.81 | $42.05 | $41.70 | $41.86 | $39.50 | 2,055,458 |
2020-01-24 | $42.92 | $42.92 | $42.26 | $42.45 | $40.06 | 2,763,041 |
2020-01-23 | $42.66 | $42.82 | $42.44 | $42.81 | $40.40 | 1,286,291 |
2020-01-22 | $42.84 | $42.91 | $42.72 | $42.75 | $40.34 | 1,439,851 |
2020-01-21 | $42.77 | $42.86 | $42.67 | $42.72 | $40.31 | 1,681,333 |
2020-01-17 | $42.89 | $42.91 | $42.77 | $42.88 | $40.46 | 1,506,135 |
2020-01-16 | $42.61 | $42.77 | $42.57 | $42.77 | $40.36 | 1,599,605 |
2020-01-15 | $42.35 | $42.51 | $42.29 | $42.39 | $40.00 | 1,759,259 |
2020-01-14 | $42.33 | $42.50 | $42.29 | $42.37 | $39.98 | 1,190,765 |
2020-01-13 | $42.22 | $42.37 | $42.13 | $42.37 | $39.98 | 1,321,967 |
2020-01-10 | $42.33 | $42.36 | $42.06 | $42.12 | $39.75 | 1,381,392 |
2020-01-09 | $42.22 | $42.26 | $42.14 | $42.26 | $39.88 | 1,192,335 |
2020-01-08 | $41.86 | $42.18 | $41.83 | $41.98 | $39.61 | 1,505,613 |
2020-01-07 | $41.92 | $41.93 | $41.81 | $41.83 | $39.47 | 1,104,495 |
2020-01-06 | $41.80 | $42.00 | $41.75 | $42.00 | $39.63 | 1,500,794 |
2020-01-03 | $41.92 | $42.14 | $41.85 | $41.98 | $39.61 | 2,947,474 |
2020-01-02 | $42.28 | $42.36 | $42.10 | $42.36 | $39.97 | 1,740,404 |
2019-12-31 | $41.95 | $42.11 | $41.89 | $42.07 | $39.70 | 1,238,881 |
2019-12-30 | $42.22 | $42.22 | $41.95 | $41.98 | $39.61 | 1,131,361 |
2019-12-27 | $42.28 | $42.29 | $42.11 | $42.20 | $39.82 | 1,248,397 |
2019-12-26 | $42.11 | $42.18 | $42.06 | $42.18 | $39.80 | 899,036 |
2019-12-24 | $42.11 | $42.14 | $41.99 | $42.04 | $39.67 | 481,584 |
2019-12-23 | $42.14 | $42.14 | $42.02 | $42.05 | $39.68 | 1,474,219 |
2019-12-20 | $42.04 | $42.13 | $42.00 | $42.05 | $39.68 | 1,468,224 |
2019-12-19 | $41.80 | $41.87 | $41.74 | $41.82 | $39.46 | 2,205,041 |
2019-12-18 | $41.90 | $41.91 | $41.72 | $41.73 | $39.38 | 1,178,180 |
2019-12-17 | $41.83 | $41.89 | $41.79 | $41.81 | $39.45 | 1,272,410 |
2019-12-16 | $41.74 | $41.88 | $41.74 | $41.77 | $39.41 | 1,225,008 |
2019-12-13 | $41.77 | $41.92 | $41.55 | $41.74 | $39.17 | 1,163,697 |
2019-12-12 | $41.33 | $41.85 | $41.31 | $41.77 | $39.19 | 1,604,769 |
2019-12-11 | $41.30 | $41.38 | $41.23 | $41.32 | $38.77 | 1,305,096 |
2019-12-10 | $41.26 | $41.36 | $41.13 | $41.24 | $38.70 | 883,145 |
2019-12-09 | $41.35 | $41.39 | $41.26 | $41.28 | $38.73 | 971,132 |
2019-12-06 | $41.29 | $41.47 | $41.29 | $41.39 | $38.84 | 1,098,524 |
2019-12-05 | $41.02 | $41.03 | $40.82 | $41.02 | $38.49 | 1,417,367 |
2019-12-04 | $40.78 | $41.00 | $40.71 | $40.93 | $38.41 | 1,083,768 |
2019-12-03 | $40.59 | $40.63 | $40.37 | $40.62 | $38.12 | 2,702,757 |
2019-12-02 | $41.34 | $41.34 | $40.93 | $40.96 | $38.43 | 1,390,172 |
2019-11-29 | $41.36 | $41.38 | $41.21 | $41.26 | $38.72 | 438,247 |
2019-11-27 | $41.34 | $41.42 | $41.26 | $41.39 | $38.84 | 1,194,745 |
2019-11-26 | $41.18 | $41.26 | $41.09 | $41.21 | $38.67 | 1,463,020 |
2019-11-25 | $41.02 | $41.15 | $41.01 | $41.15 | $38.61 | 1,163,934 |
2019-11-22 | $40.87 | $40.91 | $40.76 | $40.87 | $38.35 | 1,132,584 |
2019-11-21 | $40.85 | $40.85 | $40.61 | $40.76 | $38.25 | 1,322,099 |
2019-11-20 | $40.90 | $40.93 | $40.59 | $40.80 | $38.28 | 1,394,163 |
2019-11-19 | $41.11 | $41.11 | $40.90 | $40.96 | $38.43 | 1,977,055 |
2019-11-18 | $40.98 | $41.03 | $40.91 | $41.01 | $38.48 | 834,743 |
2019-11-15 | $40.92 | $41.00 | $40.79 | $40.99 | $38.46 | 1,048,662 |
2019-11-14 | $40.68 | $40.75 | $40.56 | $40.75 | $38.24 | 1,129,299 |
2019-11-13 | $40.56 | $40.80 | $40.50 | $40.74 | $38.23 | 1,766,183 |
2019-11-12 | $40.70 | $40.82 | $40.60 | $40.70 | $38.19 | 1,600,306 |
2019-11-11 | $40.54 | $40.64 | $40.49 | $40.63 | $38.12 | 738,628 |
2019-11-08 | $40.57 | $40.70 | $40.45 | $40.69 | $38.18 | 1,156,126 |
2019-11-07 | $40.67 | $40.78 | $40.53 | $40.60 | $38.10 | 1,061,586 |
2019-11-06 | $40.41 | $40.47 | $40.29 | $40.47 | $37.97 | 1,465,735 |
2019-11-05 | $40.44 | $40.47 | $40.33 | $40.40 | $37.91 | 1,245,714 |
2019-11-04 | $40.46 | $40.48 | $40.30 | $40.39 | $37.90 | 3,159,656 |
2019-11-01 | $40.14 | $40.24 | $40.07 | $40.22 | $37.74 | 1,100,132 |
2019-10-31 | $40.02 | $40.02 | $39.68 | $39.91 | $37.45 | 6,135,246 |
2019-10-30 | $40.01 | $40.09 | $39.79 | $40.06 | $37.59 | 912,843 |
2019-10-29 | $39.86 | $40.07 | $39.83 | $39.99 | $37.52 | 1,076,866 |
2019-10-28 | $39.85 | $39.98 | $39.82 | $39.87 | $37.41 | 1,432,097 |
2019-10-25 | $39.51 | $39.77 | $39.49 | $39.69 | $37.24 | 1,130,198 |
2019-10-24 | $39.67 | $39.67 | $39.41 | $39.52 | $37.08 | 1,001,008 |
2019-10-23 | $39.44 | $39.55 | $39.40 | $39.55 | $37.11 | 1,041,002 |
2019-10-22 | $39.59 | $39.68 | $39.47 | $39.49 | $37.06 | 974,931 |
2019-10-21 | $39.45 | $39.51 | $39.40 | $39.49 | $37.06 | 950,967 |
2019-10-18 | $39.23 | $39.36 | $39.16 | $39.25 | $36.83 | 785,980 |
2019-10-17 | $39.34 | $39.44 | $39.23 | $39.32 | $36.90 | 871,228 |
2019-10-16 | $39.21 | $39.27 | $39.13 | $39.16 | $36.75 | 1,216,210 |
2019-10-15 | $39.04 | $39.32 | $38.96 | $39.21 | $36.79 | 918,610 |
2019-10-14 | $38.89 | $38.96 | $38.81 | $38.88 | $36.48 | 2,042,543 |
2019-10-11 | $38.89 | $39.24 | $38.88 | $38.93 | $36.53 | 1,307,342 |
2019-10-10 | $38.24 | $38.62 | $38.19 | $38.50 | $36.13 | 1,127,792 |
2019-10-09 | $38.19 | $38.36 | $38.06 | $38.23 | $35.87 | 835,515 |
2019-10-08 | $38.25 | $38.32 | $37.92 | $37.93 | $35.59 | 1,181,204 |
2019-10-07 | $38.58 | $38.78 | $38.49 | $38.50 | $36.13 | 791,297 |
2019-10-04 | $38.24 | $38.70 | $38.22 | $38.68 | $36.29 | 1,398,431 |
2019-10-03 | $37.86 | $38.12 | $37.46 | $38.12 | $35.77 | 1,744,887 |
2019-10-02 | $38.36 | $38.36 | $37.68 | $37.88 | $35.54 | 1,661,231 |
2019-10-01 | $39.27 | $39.33 | $38.55 | $38.58 | $36.20 | 1,688,985 |
2019-09-30 | $39.06 | $39.25 | $39.06 | $39.14 | $36.73 | 945,081 |
2019-09-27 | $39.18 | $39.21 | $38.78 | $38.98 | $36.58 | 1,077,868 |
2019-09-26 | $39.12 | $39.13 | $38.87 | $39.03 | $36.62 | 1,335,845 |
2019-09-25 | $38.93 | $39.13 | $38.77 | $39.09 | $36.68 | 896,235 |
2019-09-24 | $39.29 | $39.36 | $38.79 | $38.89 | $36.49 | 2,332,094 |
2019-09-23 | $39.19 | $39.47 | $39.19 | $39.38 | $36.72 | 1,039,670 |
2019-09-20 | $39.56 | $39.61 | $39.28 | $39.29 | $36.63 | 920,980 |
2019-09-19 | $39.55 | $39.67 | $39.41 | $39.46 | $36.79 | 869,063 |
2019-09-18 | $39.40 | $39.51 | $39.17 | $39.50 | $36.83 | 971,467 |
2019-09-17 | $39.30 | $39.44 | $39.24 | $39.43 | $36.76 | 845,151 |
2019-09-16 | $39.38 | $39.42 | $39.27 | $39.35 | $36.69 | 932,302 |
2019-09-13 | $39.63 | $39.67 | $39.48 | $39.53 | $36.86 | 1,167,253 |
2019-09-12 | $39.53 | $39.66 | $39.38 | $39.54 | $36.86 | 1,274,469 |
2019-09-11 | $39.17 | $39.42 | $39.03 | $39.39 | $36.73 | 952,717 |
2019-09-10 | $38.93 | $39.12 | $38.77 | $39.12 | $36.47 | 932,118 |
2019-09-09 | $39.01 | $39.01 | $38.83 | $38.98 | $36.34 | 840,768 |
2019-09-06 | $38.91 | $38.96 | $38.81 | $38.90 | $36.27 | 1,112,774 |
2019-09-05 | $38.72 | $38.98 | $38.69 | $38.83 | $36.20 | 1,052,230 |
2019-09-04 | $38.26 | $38.37 | $38.14 | $38.36 | $35.76 | 2,397,789 |
2019-09-03 | $38.01 | $38.04 | $37.75 | $37.99 | $35.42 | 1,551,035 |
2019-08-30 | $38.40 | $38.43 | $38.11 | $38.21 | $35.62 | 1,656,413 |
2019-08-29 | $38.09 | $38.25 | $37.91 | $38.16 | $35.58 | 1,374,722 |
2019-08-28 | $37.35 | $37.77 | $37.27 | $37.75 | $35.20 | 1,410,608 |
2019-08-27 | $37.78 | $37.79 | $37.33 | $37.43 | $34.90 | 1,289,752 |
2019-08-26 | $37.45 | $37.56 | $37.24 | $37.56 | $35.02 | 1,349,724 |
2019-08-23 | $37.94 | $38.10 | $36.94 | $37.14 | $34.63 | 2,703,080 |
2019-08-22 | $38.15 | $38.25 | $37.84 | $38.09 | $35.51 | 1,298,991 |
2019-08-21 | $38.02 | $38.07 | $37.94 | $38.02 | $35.45 | 1,065,584 |
2019-08-20 | $37.96 | $37.99 | $37.67 | $37.70 | $35.15 | 1,082,152 |
2019-08-19 | $37.95 | $38.05 | $37.85 | $37.96 | $35.39 | 1,391,982 |
2019-08-16 | $37.19 | $37.59 | $37.19 | $37.51 | $34.97 | 2,040,722 |
2019-08-15 | $37.02 | $37.10 | $36.67 | $36.96 | $34.46 | 2,185,778 |
2019-08-14 | $37.48 | $37.52 | $36.89 | $36.89 | $34.39 | 2,478,609 |
2019-08-13 | $37.49 | $38.25 | $37.42 | $38.01 | $35.44 | 1,694,185 |
2019-08-12 | $37.74 | $37.81 | $37.37 | $37.51 | $34.97 | 1,201,547 |
2019-08-09 | $38.02 | $38.13 | $37.67 | $37.94 | $35.37 | 1,167,876 |
2019-08-08 | $37.66 | $38.11 | $37.60 | $38.10 | $35.52 | 944,177 |
2019-08-07 | $37.08 | $37.55 | $36.69 | $37.45 | $34.92 | 2,067,129 |
2019-08-06 | $37.25 | $37.51 | $37.00 | $37.49 | $34.95 | 1,733,401 |
2019-08-05 | $37.58 | $37.75 | $36.76 | $37.06 | $34.55 | 2,254,921 |
2019-08-02 | $38.20 | $38.25 | $37.84 | $38.10 | $35.52 | 1,308,721 |
2019-08-01 | $38.79 | $39.13 | $38.22 | $38.30 | $35.71 | 1,908,833 |
2019-07-31 | $39.19 | $39.19 | $38.47 | $38.74 | $36.12 | 1,235,250 |
2019-07-30 | $39.09 | $39.19 | $38.94 | $39.16 | $36.51 | 715,360 |
2019-07-29 | $39.31 | $39.33 | $39.21 | $39.25 | $36.59 | 801,423 |
2019-07-26 | $39.10 | $39.30 | $39.05 | $39.28 | $36.62 | 1,115,637 |
2019-07-25 | $39.15 | $39.17 | $38.92 | $39.05 | $36.41 | 900,298 |
2019-07-24 | $38.92 | $39.17 | $38.90 | $39.17 | $36.52 | 856,089 |
2019-07-23 | $38.82 | $38.97 | $38.75 | $38.95 | $36.31 | 801,304 |
2019-07-22 | $38.67 | $38.70 | $38.53 | $38.62 | $36.01 | 809,279 |
2019-07-19 | $38.91 | $38.92 | $38.58 | $38.58 | $35.97 | 756,335 |
2019-07-18 | $38.58 | $38.80 | $38.49 | $38.75 | $36.13 | 3,471,484 |
2019-07-17 | $38.84 | $38.84 | $38.58 | $38.59 | $35.98 | 1,610,218 |
2019-07-16 | $38.90 | $38.93 | $38.76 | $38.83 | $36.20 | 1,172,584 |
2019-07-15 | $38.98 | $38.98 | $38.84 | $38.89 | $36.26 | 922,487 |
2019-07-12 | $38.80 | $38.92 | $38.74 | $38.88 | $36.25 | 846,627 |
2019-07-11 | $38.68 | $38.72 | $38.52 | $38.72 | $36.10 | 1,051,190 |
2019-07-10 | $38.67 | $38.76 | $38.53 | $38.61 | $36.00 | 1,008,808 |
2019-07-09 | $38.41 | $38.55 | $38.38 | $38.53 | $35.92 | 982,414 |
2019-07-08 | $38.62 | $38.66 | $38.46 | $38.56 | $35.95 | 1,240,673 |
2019-07-05 | $38.73 | $38.80 | $38.51 | $38.78 | $36.16 | 888,891 |
2019-07-03 | $38.63 | $38.83 | $38.55 | $38.81 | $36.18 | 543,577 |
2019-07-02 | $38.49 | $38.55 | $38.32 | $38.55 | $35.94 | 1,889,515 |
2019-07-01 | $38.61 | $38.64 | $38.31 | $38.50 | $35.90 | 1,058,138 |
2019-06-28 | $38.10 | $38.24 | $38.08 | $38.20 | $35.62 | 1,750,122 |
2019-06-27 | $37.94 | $38.03 | $37.89 | $37.94 | $35.37 | 852,356 |
2019-06-26 | $38.02 | $38.04 | $37.82 | $37.84 | $35.28 | 768,297 |
2019-06-25 | $38.21 | $38.22 | $37.88 | $37.89 | $35.33 | 1,322,313 |
2019-06-24 | $38.33 | $38.39 | $38.24 | $38.26 | $35.67 | 870,613 |
2019-06-21 | $38.34 | $38.50 | $38.28 | $38.34 | $35.75 | 1,270,444 |
2019-06-20 | $38.36 | $38.42 | $38.06 | $38.38 | $35.78 | 1,474,860 |
2019-06-19 | $38.01 | $38.09 | $37.88 | $38.03 | $35.46 | 1,486,880 |
2019-06-18 | $37.76 | $38.08 | $37.74 | $37.96 | $35.39 | 1,278,122 |
2019-06-17 | $37.70 | $37.71 | $37.56 | $37.61 | $35.07 | 687,718 |
2019-06-14 | $37.92 | $38.02 | $37.79 | $37.93 | $35.15 | 3,252,091 |
2019-06-13 | $37.94 | $38.01 | $37.81 | $37.96 | $35.18 | 1,145,160 |
2019-06-12 | $37.81 | $37.91 | $37.77 | $37.83 | $35.06 | 703,264 |
2019-06-11 | $38.06 | $38.12 | $37.76 | $37.84 | $35.07 | 784,031 |
2019-06-10 | $37.93 | $38.02 | $37.82 | $37.84 | $35.07 | 791,254 |
2019-06-07 | $37.59 | $37.89 | $37.59 | $37.71 | $34.95 | 909,203 |
2019-06-06 | $37.28 | $37.57 | $37.19 | $37.48 | $34.73 | 1,666,057 |
2019-06-05 | $37.06 | $37.23 | $36.91 | $37.23 | $34.50 | 1,684,779 |
2019-06-04 | $36.46 | $36.89 | $36.44 | $36.86 | $34.16 | 1,140,587 |
2019-06-03 | $35.97 | $36.27 | $35.92 | $36.11 | $33.46 | 3,127,570 |
2019-05-31 | $36.04 | $36.14 | $35.89 | $35.93 | $33.30 | 1,280,489 |
2019-05-30 | $36.44 | $36.52 | $36.23 | $36.39 | $33.72 | 930,146 |
2019-05-29 | $36.42 | $36.44 | $36.13 | $36.36 | $33.70 | 1,621,418 |
2019-05-28 | $37.04 | $37.12 | $36.56 | $36.57 | $33.89 | 5,256,908 |
2019-05-24 | $37.06 | $37.11 | $36.89 | $36.99 | $34.28 | 752,836 |
2019-05-23 | $37.03 | $37.03 | $36.68 | $36.91 | $34.21 | 1,363,362 |
2019-05-22 | $37.28 | $37.37 | $37.20 | $37.30 | $34.57 | 1,254,163 |
2019-05-21 | $37.28 | $37.43 | $37.26 | $37.39 | $34.65 | 816,615 |
2019-05-20 | $37.08 | $37.27 | $36.98 | $37.09 | $34.37 | 767,847 |
2019-05-17 | $37.12 | $37.53 | $37.08 | $37.25 | $34.52 | 991,651 |
2019-05-16 | $37.19 | $37.60 | $37.17 | $37.41 | $34.67 | 888,503 |
2019-05-15 | $36.77 | $37.17 | $36.70 | $37.08 | $34.36 | 1,379,258 |
2019-05-14 | $36.80 | $37.18 | $36.79 | $36.97 | $34.26 | 1,713,772 |
2019-05-13 | $36.86 | $36.95 | $36.53 | $36.69 | $34.00 | 1,735,211 |
2019-05-10 | $37.17 | $37.59 | $36.77 | $37.50 | $34.75 | 1,481,177 |
2019-05-09 | $37.11 | $37.35 | $36.85 | $37.30 | $34.57 | 1,156,118 |
2019-05-08 | $37.36 | $37.55 | $37.25 | $37.34 | $34.60 | 1,197,290 |
2019-05-07 | $37.68 | $37.73 | $37.15 | $37.42 | $34.68 | 1,145,709 |
2019-05-06 | $37.61 | $38.06 | $37.56 | $38.02 | $35.23 | 755,687 |
2019-05-03 | $38.01 | $38.19 | $37.96 | $38.11 | $35.32 | 921,266 |
2019-05-02 | $37.86 | $37.98 | $37.63 | $37.83 | $35.06 | 1,329,203 |
2019-05-01 | $38.21 | $38.22 | $37.85 | $37.86 | $35.09 | 1,144,581 |
2019-04-30 | $38.04 | $38.17 | $37.86 | $38.13 | $35.34 | 1,030,306 |
2019-04-29 | $37.89 | $38.03 | $37.89 | $37.93 | $35.15 | 1,658,856 |
2019-04-26 | $37.69 | $37.86 | $37.66 | $37.85 | $35.08 | 1,243,367 |
2019-04-25 | $37.70 | $37.77 | $37.49 | $37.69 | $34.93 | 761,733 |
2019-04-24 | $37.84 | $37.89 | $37.76 | $37.81 | $35.04 | 845,680 |
2019-04-23 | $37.65 | $37.87 | $37.57 | $37.84 | $35.07 | 957,127 |
2019-04-22 | $37.56 | $37.64 | $37.50 | $37.61 | $34.85 | 1,133,285 |
2019-04-18 | $37.70 | $37.70 | $37.50 | $37.64 | $34.88 | 741,214 |
2019-04-17 | $37.78 | $37.83 | $37.53 | $37.60 | $34.85 | 767,287 |
2019-04-16 | $37.71 | $37.74 | $37.58 | $37.68 | $34.92 | 922,732 |
2019-04-15 | $37.61 | $37.61 | $37.50 | $37.60 | $34.85 | 844,867 |
2019-04-12 | $37.55 | $37.64 | $37.48 | $37.58 | $34.83 | 693,870 |
2019-04-11 | $37.39 | $37.44 | $37.26 | $37.36 | $34.62 | 1,261,900 |
2019-04-10 | $37.28 | $37.34 | $37.21 | $37.33 | $34.59 | 695,316 |
2019-04-09 | $37.35 | $37.35 | $37.16 | $37.24 | $34.51 | 1,899,269 |
2019-04-08 | $37.38 | $37.49 | $37.30 | $37.48 | $34.73 | 748,930 |
2019-04-05 | $37.37 | $37.45 | $37.32 | $37.44 | $34.70 | 685,189 |
2019-04-04 | $37.20 | $37.30 | $37.14 | $37.27 | $34.54 | 1,059,890 |
2019-04-03 | $37.24 | $37.28 | $37.05 | $37.16 | $34.44 | 831,137 |
2019-04-02 | $37.13 | $37.13 | $37.00 | $37.09 | $34.37 | 1,157,908 |
2019-04-01 | $36.98 | $37.16 | $36.93 | $37.14 | $34.42 | 1,186,734 |
2019-03-29 | $36.73 | $36.76 | $36.55 | $36.75 | $34.06 | 954,491 |
2019-03-28 | $36.49 | $36.58 | $36.30 | $36.53 | $33.85 | 1,380,884 |
2019-03-27 | $36.52 | $36.59 | $36.18 | $36.40 | $33.73 | 1,495,713 |
2019-03-26 | $36.42 | $36.59 | $36.29 | $36.49 | $33.82 | 820,460 |
2019-03-25 | $36.16 | $36.33 | $36.01 | $36.17 | $33.52 | 1,307,312 |
2019-03-22 | $36.63 | $36.70 | $36.17 | $36.20 | $33.55 | 1,694,706 |
2019-03-21 | $36.36 | $36.88 | $36.34 | $36.81 | $34.11 | 811,091 |
2019-03-20 | $36.75 | $36.78 | $36.42 | $36.48 | $33.81 | 2,679,549 |
2019-03-19 | $37.18 | $37.25 | $36.87 | $37.01 | $34.09 | 3,051,741 |
2019-03-18 | $36.94 | $37.07 | $36.92 | $37.06 | $34.14 | 1,259,470 |
2019-03-15 | $36.77 | $37.00 | $36.70 | $36.92 | $34.01 | 903,519 |
2019-03-14 | $36.70 | $36.78 | $36.59 | $36.70 | $33.81 | 857,504 |
2019-03-13 | $36.60 | $36.80 | $36.56 | $36.67 | $33.78 | 809,368 |
2019-03-12 | $36.48 | $36.56 | $36.41 | $36.48 | $33.61 | 2,633,099 |
2019-03-11 | $36.05 | $36.44 | $36.04 | $36.44 | $33.57 | 2,588,326 |
2019-03-08 | $35.85 | $36.00 | $35.73 | $35.99 | $33.16 | 1,787,879 |
2019-03-07 | $36.29 | $36.29 | $35.93 | $36.06 | $33.22 | 1,511,376 |
2019-03-06 | $36.57 | $36.57 | $36.30 | $36.34 | $33.48 | 1,008,852 |
2019-03-05 | $36.62 | $36.63 | $36.48 | $36.55 | $33.67 | 979,217 |
2019-03-04 | $36.86 | $36.90 | $36.29 | $36.59 | $33.71 | 1,732,942 |
2019-03-01 | $36.81 | $36.87 | $36.56 | $36.75 | $33.86 | 1,483,350 |
2019-02-28 | $36.61 | $36.68 | $36.54 | $36.58 | $33.70 | 1,031,974 |
2019-02-27 | $36.52 | $36.64 | $36.41 | $36.59 | $33.71 | 1,644,604 |
2019-02-26 | $36.59 | $36.73 | $36.54 | $36.59 | $33.71 | 1,007,665 |
2019-02-25 | $36.80 | $36.86 | $36.63 | $36.66 | $33.77 | 1,554,999 |
2019-02-22 | $36.53 | $36.64 | $36.46 | $36.62 | $33.74 | 1,028,305 |
2019-02-21 | $36.43 | $36.49 | $36.29 | $36.43 | $33.56 | 1,035,443 |
2019-02-20 | $36.39 | $36.53 | $36.32 | $36.50 | $33.62 | 2,074,073 |
2019-02-19 | $36.22 | $36.47 | $36.20 | $36.36 | $33.50 | 1,988,694 |
2019-02-15 | $36.08 | $36.32 | $36.08 | $36.32 | $33.46 | 1,204,929 |
2019-02-14 | $35.84 | $36.00 | $35.69 | $35.83 | $33.01 | 1,103,266 |
2019-02-13 | $35.99 | $36.10 | $35.92 | $36.00 | $33.16 | 3,104,450 |
2019-02-12 | $35.67 | $35.94 | $35.64 | $35.90 | $33.07 | 1,319,271 |
2019-02-11 | $35.53 | $35.54 | $35.36 | $35.45 | $32.66 | 1,047,802 |
2019-02-08 | $35.28 | $35.44 | $35.12 | $35.44 | $32.65 | 1,765,833 |
2019-02-07 | $35.50 | $35.54 | $35.16 | $35.42 | $32.63 | 1,841,788 |
2019-02-06 | $35.58 | $35.69 | $35.54 | $35.66 | $32.85 | 1,264,770 |
2019-02-05 | $35.59 | $35.66 | $35.47 | $35.63 | $32.82 | 1,605,152 |
2019-02-04 | $35.29 | $35.52 | $35.17 | $35.51 | $32.71 | 1,796,805 |
2019-02-01 | $35.33 | $35.43 | $35.18 | $35.30 | $32.52 | 1,992,497 |
2019-01-31 | $34.93 | $35.30 | $34.90 | $35.25 | $32.47 | 1,490,725 |
2019-01-30 | $34.80 | $35.15 | $34.65 | $35.01 | $32.25 | 1,507,044 |
2019-01-29 | $34.56 | $34.71 | $34.50 | $34.60 | $31.87 | 1,443,170 |
2019-01-28 | $34.55 | $34.57 | $34.32 | $34.54 | $31.82 | 1,760,103 |
2019-01-25 | $34.88 | $34.96 | $34.74 | $34.81 | $32.07 | 2,026,153 |
2019-01-24 | $34.65 | $34.73 | $34.45 | $34.65 | $31.92 | 3,704,683 |
2019-01-23 | $34.73 | $34.83 | $34.35 | $34.67 | $31.94 | 1,968,758 |
2019-01-22 | $34.76 | $34.77 | $34.36 | $34.59 | $31.87 | 3,009,570 |
2019-01-18 | $34.71 | $34.98 | $34.63 | $34.95 | $32.20 | 1,973,146 |
2019-01-17 | $34.08 | $34.56 | $34.00 | $34.44 | $31.73 | 1,255,460 |
2019-01-16 | $34.17 | $34.32 | $34.14 | $34.19 | $31.50 | 1,406,595 |
2019-01-15 | $33.81 | $34.11 | $33.81 | $34.08 | $31.40 | 4,098,820 |
2019-01-14 | $33.75 | $33.91 | $33.69 | $33.81 | $31.15 | 1,106,992 |
2019-01-11 | $33.80 | $34.00 | $33.70 | $33.98 | $31.30 | 2,021,915 |
2019-01-10 | $33.64 | $33.98 | $33.53 | $33.96 | $31.29 | 1,210,059 |
2019-01-09 | $33.82 | $33.94 | $33.62 | $33.82 | $31.16 | 1,616,737 |
2019-01-08 | $33.76 | $33.77 | $33.43 | $33.73 | $31.07 | 5,329,223 |
2019-01-07 | $33.31 | $33.66 | $33.13 | $33.44 | $30.81 | 2,241,104 |
2019-01-04 | $32.76 | $33.37 | $32.71 | $33.30 | $30.68 | 1,319,486 |
2019-01-03 | $32.88 | $32.97 | $32.29 | $32.34 | $29.79 | 1,864,001 |
2019-01-02 | $32.74 | $33.22 | $32.66 | $33.12 | $30.51 | 1,858,249 |
2018-12-31 | $33.02 | $33.18 | $32.86 | $33.18 | $30.57 | 3,593,097 |
2018-12-28 | $33.05 | $33.28 | $32.73 | $32.86 | $30.27 | 4,017,748 |
2018-12-27 | $32.14 | $32.89 | $31.73 | $32.89 | $30.30 | 4,604,435 |
2018-12-26 | $31.32 | $32.54 | $31.04 | $32.53 | $29.97 | 4,448,516 |
2018-12-24 | $31.85 | $31.98 | $31.16 | $31.18 | $28.72 | 3,289,627 |
2018-12-21 | $32.61 | $33.14 | $32.00 | $32.07 | $29.54 | 4,802,739 |
2018-12-20 | $32.74 | $33.01 | $32.23 | $32.55 | $29.99 | 4,198,652 |
2018-12-19 | $33.39 | $33.89 | $32.68 | $32.90 | $30.31 | 4,478,764 |
2018-12-18 | $33.68 | $33.77 | $33.16 | $33.38 | $30.75 | 2,909,770 |
2018-12-17 | $33.96 | $34.05 | $33.23 | $33.42 | $30.79 | 2,575,014 |
2018-12-14 | $34.59 | $34.68 | $34.16 | $34.26 | $31.37 | 2,682,322 |
2018-12-13 | $35.00 | $35.08 | $34.72 | $34.88 | $31.94 | 1,943,556 |
2018-12-12 | $35.09 | $35.27 | $34.86 | $34.88 | $31.94 | 1,568,940 |
2018-12-11 | $35.14 | $35.18 | $34.51 | $34.71 | $31.79 | 1,707,939 |
2018-12-10 | $34.69 | $34.85 | $34.01 | $34.73 | $31.80 | 2,018,369 |
2018-12-07 | $35.38 | $35.55 | $34.56 | $34.71 | $31.79 | 2,279,500 |
2018-12-06 | $35.13 | $35.42 | $34.47 | $35.42 | $32.44 | 2,932,475 |
2018-12-04 | $36.55 | $36.57 | $35.51 | $35.58 | $32.58 | 2,234,215 |
2018-12-03 | $36.81 | $37.00 | $36.35 | $36.61 | $33.53 | 2,044,594 |
2018-11-30 | $35.99 | $36.43 | $35.99 | $36.38 | $33.31 | 1,010,808 |
2018-11-29 | $35.99 | $36.22 | $35.86 | $36.03 | $32.99 | 1,249,224 |
2018-11-28 | $35.53 | $36.07 | $35.42 | $36.07 | $33.03 | 1,114,690 |
2018-11-27 | $35.22 | $35.45 | $35.11 | $35.44 | $32.45 | 1,343,611 |
2018-11-26 | $35.20 | $35.38 | $35.10 | $35.33 | $32.35 | 925,256 |
2018-11-23 | $34.84 | $35.10 | $34.75 | $34.92 | $31.98 | 481,504 |
2018-11-21 | $35.18 | $35.29 | $35.03 | $35.04 | $32.09 | 1,509,685 |
2018-11-20 | $35.33 | $35.42 | $34.95 | $35.05 | $32.10 | 1,897,819 |
2018-11-19 | $35.96 | $36.04 | $35.51 | $35.66 | $32.66 | 1,078,917 |
2018-11-16 | $35.74 | $36.15 | $35.69 | $36.02 | $32.99 | 1,420,387 |
2018-11-15 | $35.34 | $35.92 | $35.12 | $35.85 | $32.83 | 2,409,017 |
2018-11-14 | $35.92 | $35.93 | $35.25 | $35.46 | $32.47 | 1,159,174 |
2018-11-13 | $35.79 | $36.01 | $35.58 | $35.68 | $32.67 | 915,563 |
2018-11-12 | $36.18 | $36.18 | $35.64 | $35.71 | $32.70 | 1,459,672 |
2018-11-09 | $36.30 | $36.38 | $36.06 | $36.25 | $33.20 | 715,375 |
2018-11-08 | $36.30 | $36.49 | $36.25 | $36.43 | $33.36 | 858,356 |
2018-11-07 | $36.06 | $36.42 | $35.89 | $36.41 | $33.34 | 1,275,492 |
2018-11-06 | $35.52 | $35.80 | $35.48 | $35.79 | $32.77 | 1,202,095 |
2018-11-05 | $35.31 | $35.63 | $35.28 | $35.55 | $32.55 | 1,064,284 |
2018-11-02 | $35.68 | $35.68 | $34.97 | $35.28 | $32.31 | 1,143,560 |
2018-11-01 | $35.20 | $35.48 | $35.08 | $35.45 | $32.46 | 5,056,490 |
2018-10-31 | $35.15 | $35.40 | $35.02 | $35.07 | $32.12 | 1,330,201 |
2018-10-30 | $34.38 | $34.92 | $34.32 | $34.84 | $31.90 | 2,178,932 |
2018-10-29 | $34.69 | $34.91 | $33.87 | $34.30 | $31.41 | 1,354,993 |
2018-10-26 | $34.39 | $34.61 | $33.92 | $34.27 | $31.38 | 1,390,654 |
2018-10-25 | $34.48 | $34.95 | $34.30 | $34.74 | $31.81 | 4,576,677 |
2018-10-24 | $35.10 | $35.15 | $34.21 | $34.27 | $31.38 | 1,024,946 |
2018-10-23 | $34.80 | $35.30 | $34.60 | $35.13 | $32.17 | 995,129 |
2018-10-22 | $35.64 | $35.67 | $35.26 | $35.32 | $32.34 | 555,640 |
2018-10-19 | $35.58 | $35.83 | $35.49 | $35.57 | $32.57 | 567,277 |
2018-10-18 | $35.90 | $35.97 | $35.36 | $35.54 | $32.55 | 996,829 |
2018-10-17 | $35.88 | $36.11 | $35.60 | $36.01 | $32.98 | 589,882 |
2018-10-16 | $35.49 | $35.96 | $35.40 | $35.91 | $32.88 | 786,207 |
2018-10-15 | $35.34 | $35.56 | $35.25 | $35.25 | $32.28 | 617,749 |
2018-10-12 | $35.51 | $35.51 | $34.92 | $35.37 | $32.39 | 2,839,006 |
2018-10-11 | $35.83 | $35.92 | $34.87 | $35.06 | $32.11 | 1,371,882 |
2018-10-10 | $36.85 | $36.85 | $35.89 | $35.91 | $32.88 | 1,241,800 |
2018-10-09 | $36.97 | $37.06 | $36.81 | $36.88 | $33.77 | 473,759 |
2018-10-08 | $36.86 | $37.08 | $36.74 | $37.03 | $33.91 | 655,294 |
2018-10-05 | $37.09 | $37.15 | $36.73 | $36.90 | $33.79 | 995,560 |
2018-10-04 | $37.17 | $37.18 | $36.85 | $37.07 | $33.95 | 682,534 |
2018-10-03 | $37.34 | $37.43 | $37.16 | $37.23 | $34.09 | 481,132 |
2018-10-02 | $37.19 | $37.27 | $37.10 | $37.22 | $34.08 | 661,413 |
2018-10-01 | $37.24 | $37.30 | $37.10 | $37.18 | $34.05 | 2,120,714 |
2018-09-28 | $36.99 | $37.11 | $36.95 | $37.06 | $33.94 | 661,440 |
2018-09-27 | $37.08 | $37.23 | $37.02 | $37.05 | $33.93 | 668,357 |
2018-09-26 | $37.25 | $37.36 | $36.99 | $37.05 | $33.93 | 536,709 |
2018-09-25 | $37.64 | $37.65 | $37.40 | $37.44 | $34.08 | 539,919 |
2018-09-24 | $37.79 | $37.79 | $37.53 | $37.58 | $34.20 | 625,935 |
2018-09-21 | $37.93 | $37.93 | $37.83 | $37.86 | $34.46 | 585,209 |
2018-09-20 | $37.61 | $37.84 | $37.61 | $37.80 | $34.40 | 501,781 |
2018-09-19 | $37.45 | $37.57 | $37.44 | $37.46 | $34.09 | 456,594 |
2018-09-18 | $37.35 | $37.53 | $37.28 | $37.45 | $34.09 | 401,787 |
2018-09-17 | $37.42 | $37.42 | $37.27 | $37.32 | $33.97 | 382,947 |
2018-09-14 | $37.42 | $37.43 | $37.30 | $37.41 | $34.05 | 451,416 |
2018-09-13 | $37.29 | $37.40 | $37.26 | $37.38 | $34.02 | 559,896 |
2018-09-12 | $37.20 | $37.24 | $37.08 | $37.17 | $33.83 | 647,686 |
2018-09-11 | $37.11 | $37.28 | $37.03 | $37.21 | $33.87 | 378,630 |
2018-09-10 | $37.22 | $37.30 | $37.16 | $37.18 | $33.84 | 485,482 |
2018-09-07 | $37.07 | $37.17 | $36.98 | $37.09 | $33.76 | 404,878 |
2018-09-06 | $37.15 | $37.23 | $37.01 | $37.17 | $33.83 | 553,881 |
2018-09-05 | $37.00 | $37.17 | $36.97 | $37.14 | $33.80 | 665,045 |
2018-09-04 | $37.02 | $37.07 | $36.91 | $37.05 | $33.72 | 306,533 |
2018-08-31 | $36.96 | $37.08 | $36.89 | $37.05 | $33.72 | 425,497 |
2018-08-30 | $37.15 | $37.17 | $36.94 | $37.01 | $33.68 | 572,912 |
2018-08-29 | $37.11 | $37.23 | $37.02 | $37.20 | $33.86 | 616,327 |
2018-08-28 | $37.15 | $37.16 | $37.02 | $37.08 | $33.75 | 416,127 |
2018-08-27 | $37.00 | $37.13 | $37.00 | $37.08 | $33.75 | 469,748 |
2018-08-24 | $36.78 | $36.91 | $36.72 | $36.88 | $33.57 | 389,044 |
2018-08-23 | $36.74 | $36.83 | $36.66 | $36.71 | $33.41 | 604,839 |
2018-08-22 | $36.83 | $36.86 | $36.75 | $36.76 | $33.46 | 478,583 |
2018-08-21 | $36.88 | $36.97 | $36.84 | $36.87 | $33.56 | 412,288 |
2018-08-20 | $36.80 | $36.88 | $36.75 | $36.83 | $33.52 | 726,077 |
2018-08-17 | $36.48 | $36.78 | $36.48 | $36.73 | $33.43 | 419,767 |
2018-08-16 | $36.32 | $36.58 | $36.25 | $36.50 | $33.22 | 534,339 |
2018-08-15 | $36.04 | $36.15 | $35.87 | $36.12 | $32.87 | 706,130 |
2018-08-14 | $36.07 | $36.23 | $36.03 | $36.19 | $32.94 | 518,295 |
2018-08-13 | $36.16 | $36.17 | $35.92 | $35.99 | $32.76 | 407,459 |
2018-08-10 | $36.15 | $36.20 | $36.01 | $36.10 | $32.86 | 374,070 |
2018-08-09 | $36.42 | $36.43 | $36.30 | $36.33 | $33.07 | 429,864 |
2018-08-08 | $36.40 | $36.44 | $36.30 | $36.38 | $33.11 | 755,466 |
2018-08-07 | $36.40 | $36.46 | $36.36 | $36.39 | $33.12 | 487,815 |
2018-08-06 | $36.22 | $36.39 | $36.17 | $36.34 | $33.08 | 654,898 |
2018-08-03 | $36.04 | $36.25 | $36.02 | $36.24 | $32.98 | 445,832 |
2018-08-02 | $35.76 | $36.06 | $35.70 | $36.02 | $32.78 | 704,336 |
2018-08-01 | $36.05 | $36.06 | $35.84 | $35.92 | $32.69 | 1,065,000 |
2018-07-31 | $35.93 | $36.08 | $35.89 | $36.04 | $32.80 | 377,542 |
2018-07-30 | $35.86 | $35.94 | $35.76 | $35.79 | $32.57 | 504,856 |
2018-07-27 | $36.00 | $36.03 | $35.76 | $35.86 | $32.64 | 462,064 |
2018-07-26 | $35.87 | $36.05 | $35.87 | $35.98 | $32.75 | 667,538 |
2018-07-25 | $35.46 | $35.80 | $35.42 | $35.78 | $32.57 | 370,573 |
2018-07-24 | $35.42 | $35.52 | $35.35 | $35.47 | $32.28 | 350,849 |
2018-07-23 | $35.26 | $35.36 | $35.21 | $35.34 | $32.16 | 365,427 |
2018-07-20 | $35.25 | $35.33 | $35.19 | $35.28 | $32.11 | 377,476 |
2018-07-19 | $35.34 | $35.39 | $35.22 | $35.30 | $32.13 | 317,243 |
2018-07-18 | $35.37 | $35.44 | $35.33 | $35.42 | $32.24 | 359,666 |
2018-07-17 | $35.17 | $35.40 | $35.15 | $35.36 | $32.18 | 481,545 |
2018-07-16 | $35.18 | $35.20 | $35.11 | $35.17 | $32.01 | 410,616 |
2018-07-13 | $35.07 | $35.21 | $35.06 | $35.16 | $32.00 | 437,110 |
2018-07-12 | $35.10 | $35.14 | $34.95 | $35.12 | $31.96 | 425,110 |
2018-07-11 | $35.02 | $35.06 | $34.88 | $34.93 | $31.79 | 366,535 |
2018-07-10 | $35.13 | $35.22 | $35.07 | $35.21 | $32.05 | 676,355 |
2018-07-09 | $34.88 | $35.07 | $34.86 | $35.03 | $31.88 | 429,722 |
2018-07-06 | $34.56 | $34.83 | $34.49 | $34.76 | $31.64 | 414,971 |
2018-07-05 | $34.44 | $34.54 | $34.29 | $34.54 | $31.44 | 431,657 |
2018-07-03 | $34.48 | $34.52 | $34.20 | $34.25 | $31.17 | 319,425 |
2018-07-02 | $34.09 | $34.37 | $34.07 | $34.35 | $31.26 | 594,173 |
2018-06-29 | $34.38 | $34.60 | $34.28 | $34.28 | $31.20 | 410,552 |
2018-06-28 | $34.08 | $34.31 | $33.94 | $34.23 | $31.15 | 451,209 |
2018-06-27 | $34.45 | $34.62 | $34.12 | $34.12 | $31.05 | 421,171 |
2018-06-26 | $34.49 | $34.52 | $34.36 | $34.40 | $31.31 | 533,966 |
2018-06-25 | $34.75 | $34.79 | $34.40 | $34.62 | $31.34 | 624,321 |
2018-06-22 | $34.97 | $35.02 | $34.88 | $34.90 | $31.59 | 371,624 |
2018-06-21 | $34.94 | $34.96 | $34.75 | $34.83 | $31.53 | 522,111 |
2018-06-20 | $35.12 | $35.12 | $34.96 | $35.01 | $31.69 | 355,615 |
2018-06-19 | $34.90 | $35.07 | $34.83 | $35.04 | $31.72 | 486,973 |
2018-06-18 | $35.14 | $35.19 | $35.02 | $35.18 | $31.84 | 357,257 |
2018-06-15 | $35.19 | $35.35 | $35.05 | $35.35 | $32.00 | 451,754 |
2018-06-14 | $35.38 | $35.40 | $35.20 | $35.27 | $31.92 | 324,848 |
2018-06-13 | $35.41 | $35.43 | $35.24 | $35.26 | $31.92 | 380,175 |
2018-06-12 | $35.45 | $35.45 | $35.29 | $35.39 | $32.03 | 371,812 |
2018-06-11 | $35.40 | $35.47 | $35.36 | $35.37 | $32.01 | 455,083 |
2018-06-08 | $35.25 | $35.38 | $35.18 | $35.38 | $32.02 | 394,694 |
2018-06-07 | $35.28 | $35.33 | $35.14 | $35.25 | $31.91 | 403,004 |
2018-06-06 | $34.99 | $35.22 | $34.89 | $35.22 | $31.88 | 411,083 |
2018-06-05 | $34.95 | $34.97 | $34.76 | $34.91 | $31.60 | 484,782 |
2018-06-04 | $34.88 | $34.97 | $34.83 | $34.93 | $31.62 | 306,926 |
2018-06-01 | $34.61 | $34.79 | $34.58 | $34.74 | $31.44 | 859,528 |
2018-05-31 | $34.69 | $34.78 | $34.36 | $34.42 | $31.15 | 411,334 |
2018-05-30 | $34.48 | $34.81 | $34.44 | $34.73 | $31.44 | 531,821 |
2018-05-29 | $34.49 | $34.58 | $34.11 | $34.28 | $31.03 | 706,589 |
2018-05-25 | $34.69 | $34.83 | $34.65 | $34.74 | $31.44 | 468,820 |
2018-05-24 | $34.76 | $34.81 | $34.49 | $34.74 | $31.44 | 428,904 |
2018-05-23 | $34.60 | $34.82 | $34.56 | $34.81 | $31.51 | 793,398 |
2018-05-22 | $34.90 | $34.94 | $34.68 | $34.72 | $31.43 | 1,373,371 |
2018-05-21 | $34.77 | $34.89 | $34.74 | $34.82 | $31.52 | 398,280 |
2018-05-18 | $34.59 | $34.62 | $34.50 | $34.56 | $31.28 | 388,174 |
2018-05-17 | $34.62 | $34.73 | $34.52 | $34.60 | $31.32 | 386,423 |
2018-05-16 | $34.49 | $34.69 | $34.49 | $34.63 | $31.34 | 348,417 |
2018-05-15 | $34.53 | $34.54 | $34.36 | $34.49 | $31.22 | 435,674 |
2018-05-14 | $34.70 | $34.79 | $34.60 | $34.67 | $31.38 | 415,744 |
2018-05-11 | $34.54 | $34.65 | $34.47 | $34.62 | $31.34 | 396,683 |
2018-05-10 | $34.28 | $34.54 | $34.23 | $34.47 | $31.20 | 420,799 |
2018-05-09 | $34.01 | $34.23 | $33.87 | $34.17 | $30.93 | 366,434 |
2018-05-08 | $33.93 | $34.01 | $33.72 | $33.92 | $30.70 | 549,044 |
2018-05-07 | $34.00 | $34.09 | $33.88 | $33.96 | $30.74 | 730,523 |
2018-05-04 | $33.33 | $34.00 | $33.25 | $33.90 | $30.68 | 2,753,049 |
2018-05-03 | $33.44 | $33.55 | $32.99 | $33.42 | $30.25 | 668,989 |
2018-05-02 | $33.80 | $33.82 | $33.47 | $33.53 | $30.35 | 444,547 |
2018-05-01 | $33.81 | $33.84 | $33.47 | $33.82 | $30.61 | 954,438 |
2018-04-30 | $34.25 | $34.34 | $33.88 | $33.88 | $30.67 | 693,093 |
2018-04-27 | $34.12 | $34.20 | $34.01 | $34.14 | $30.90 | 376,336 |
2018-04-26 | $33.92 | $34.22 | $33.88 | $34.10 | $30.87 | 343,132 |
2018-04-25 | $33.78 | $33.93 | $33.51 | $33.86 | $30.65 | 479,265 |
2018-04-24 | $34.26 | $34.37 | $33.56 | $33.79 | $30.58 | 721,587 |
2018-04-23 | $34.20 | $34.23 | $33.99 | $34.12 | $30.88 | 353,076 |
2018-04-20 | $34.37 | $34.37 | $33.98 | $34.10 | $30.87 | 416,992 |
2018-04-19 | $34.41 | $34.44 | $34.20 | $34.33 | $31.07 | 413,653 |
2018-04-18 | $34.60 | $34.62 | $34.48 | $34.50 | $31.23 | 524,130 |
2018-04-17 | $34.54 | $34.59 | $34.42 | $34.50 | $31.23 | 419,934 |
2018-04-16 | $34.24 | $34.41 | $34.13 | $34.29 | $31.04 | 450,664 |
2018-04-13 | $34.30 | $34.31 | $33.84 | $34.00 | $30.77 | 442,364 |
2018-04-12 | $34.06 | $34.24 | $33.98 | $34.11 | $30.87 | 463,311 |
2018-04-11 | $33.84 | $34.04 | $33.75 | $33.85 | $30.64 | 521,430 |
2018-04-10 | $33.97 | $34.16 | $33.81 | $34.05 | $30.82 | 551,120 |
2018-04-09 | $33.70 | $34.10 | $33.56 | $33.59 | $30.40 | 3,134,887 |
2018-04-06 | $33.97 | $34.10 | $33.24 | $33.48 | $30.30 | 974,256 |
2018-04-05 | $34.19 | $34.31 | $34.03 | $34.18 | $30.94 | 1,000,730 |
2018-04-04 | $33.16 | $34.07 | $33.10 | $34.01 | $30.78 | 661,501 |
2018-04-03 | $33.34 | $33.66 | $33.15 | $33.62 | $30.43 | 1,683,208 |
2018-04-02 | $33.83 | $33.87 | $32.82 | $33.16 | $30.01 | 1,208,895 |
2018-03-29 | $33.69 | $34.10 | $33.61 | $33.90 | $30.68 | 741,889 |
2018-03-28 | $33.55 | $33.82 | $33.38 | $33.49 | $30.31 | 692,897 |
2018-03-27 | $34.07 | $34.15 | $33.28 | $33.49 | $30.31 | 672,469 |
2018-03-26 | $33.56 | $33.97 | $33.32 | $33.94 | $30.72 | 771,778 |
2018-03-23 | $33.85 | $33.85 | $33.05 | $33.08 | $29.94 | 954,822 |
2018-03-22 | $34.38 | $34.48 | $33.73 | $33.78 | $30.58 | 719,629 |
2018-03-21 | $34.94 | $35.19 | $34.85 | $34.85 | $31.37 | 457,886 |
2018-03-20 | $35.02 | $35.06 | $34.87 | $34.95 | $31.46 | 277,148 |
2018-03-19 | $35.27 | $35.27 | $34.69 | $34.93 | $31.44 | 726,487 |
2018-03-16 | $35.27 | $35.48 | $35.27 | $35.33 | $31.80 | 352,702 |
2018-03-15 | $35.32 | $35.45 | $35.20 | $35.27 | $31.74 | 308,591 |
2018-03-14 | $35.69 | $35.70 | $35.18 | $35.27 | $31.74 | 342,777 |
2018-03-13 | $35.85 | $35.93 | $35.46 | $35.54 | $31.99 | 417,492 |
2018-03-12 | $35.86 | $35.94 | $35.65 | $35.69 | $32.12 | 865,878 |
2018-03-09 | $35.44 | $35.83 | $35.37 | $35.82 | $32.24 | 520,100 |
2018-03-08 | $35.13 | $35.26 | $35.01 | $35.24 | $31.72 | 370,148 |
2018-03-07 | $34.80 | $35.10 | $34.73 | $35.05 | $31.55 | 557,006 |
2018-03-06 | $35.23 | $35.25 | $34.90 | $35.12 | $31.61 | 456,624 |
2018-03-05 | $34.57 | $35.19 | $34.52 | $35.10 | $31.59 | 450,012 |
2018-03-02 | $34.32 | $34.79 | $34.23 | $34.73 | $31.26 | 756,890 |
2018-03-01 | $35.02 | $35.27 | $34.36 | $34.59 | $31.13 | 801,102 |
2018-02-28 | $35.60 | $35.68 | $35.04 | $35.04 | $31.54 | 496,255 |
2018-02-27 | $35.93 | $36.05 | $35.47 | $35.48 | $31.93 | 662,722 |
2018-02-26 | $35.66 | $35.94 | $35.58 | $35.92 | $32.33 | 564,261 |
2018-02-23 | $35.21 | $35.50 | $35.10 | $35.50 | $31.95 | 595,886 |
2018-02-22 | $35.12 | $35.34 | $34.94 | $35.02 | $31.52 | 677,689 |
2018-02-21 | $35.22 | $35.58 | $35.00 | $35.00 | $31.50 | 472,454 |
2018-02-20 | $35.37 | $35.46 | $35.08 | $35.19 | $31.67 | 634,296 |
2018-02-16 | $35.37 | $35.78 | $35.37 | $35.51 | $31.96 | 643,722 |
2018-02-15 | $35.23 | $35.42 | $34.90 | $35.41 | $31.87 | 566,558 |
2018-02-14 | $34.39 | $35.00 | $34.38 | $34.96 | $31.46 | 981,877 |
2018-02-13 | $34.30 | $34.62 | $34.20 | $34.56 | $31.10 | 672,270 |
2018-02-12 | $34.25 | $34.63 | $34.01 | $34.43 | $30.99 | 1,017,172 |
2018-02-09 | $33.87 | $34.23 | $32.94 | $33.99 | $30.59 | 1,310,841 |
2018-02-08 | $34.70 | $34.70 | $33.46 | $33.46 | $30.11 | 1,587,467 |
2018-02-07 | $34.68 | $35.24 | $34.62 | $34.72 | $31.25 | 1,128,764 |
2018-02-06 | $33.60 | $34.85 | $33.42 | $34.78 | $31.30 | 2,114,475 |
2018-02-05 | $35.39 | $35.69 | $34.01 | $34.25 | $30.83 | 1,665,549 |
2018-02-02 | $36.20 | $36.30 | $35.70 | $35.72 | $32.15 | 1,166,016 |
2018-02-01 | $36.31 | $36.58 | $36.28 | $36.40 | $32.76 | 977,683 |
2018-01-31 | $36.67 | $36.70 | $36.27 | $36.45 | $32.81 | 572,603 |
2018-01-30 | $36.68 | $36.78 | $36.46 | $36.52 | $32.87 | 1,036,256 |
2018-01-29 | $37.18 | $37.22 | $36.96 | $36.98 | $33.28 | 625,383 |
2018-01-26 | $36.88 | $37.20 | $36.83 | $37.20 | $33.48 | 529,935 |
2018-01-25 | $36.81 | $36.84 | $36.63 | $36.77 | $33.09 | 767,071 |
2018-01-24 | $36.76 | $36.83 | $36.51 | $36.69 | $33.02 | 693,332 |
2018-01-23 | $36.66 | $36.73 | $36.60 | $36.66 | $32.99 | 662,300 |
2018-01-22 | $36.49 | $36.69 | $36.45 | $36.69 | $33.02 | 2,082,281 |
2018-01-19 | $36.37 | $36.49 | $36.33 | $36.49 | $32.84 | 569,083 |
2018-01-18 | $36.37 | $36.40 | $36.21 | $36.29 | $32.66 | 1,021,038 |
2018-01-17 | $36.17 | $36.43 | $36.07 | $36.37 | $32.73 | 583,502 |
2018-01-16 | $36.23 | $36.33 | $35.88 | $35.99 | $32.39 | 774,598 |
2018-01-12 | $35.90 | $36.06 | $35.84 | $36.04 | $32.44 | 614,642 |
2018-01-11 | $35.65 | $35.79 | $35.60 | $35.79 | $32.21 | 1,307,808 |
2018-01-10 | $35.53 | $35.61 | $35.41 | $35.56 | $32.00 | 572,857 |
2018-01-09 | $35.57 | $35.69 | $35.54 | $35.60 | $32.04 | 710,539 |
2018-01-08 | $35.45 | $35.51 | $35.38 | $35.51 | $31.96 | 823,825 |
2018-01-05 | $35.39 | $35.50 | $35.32 | $35.48 | $31.93 | 668,525 |
2018-01-04 | $35.18 | $35.33 | $35.14 | $35.24 | $31.72 | 594,532 |
2018-01-03 | $34.94 | $35.08 | $34.90 | $35.06 | $31.55 | 683,569 |
2018-01-02 | $34.91 | $34.92 | $34.80 | $34.90 | $31.41 | 732,235 |
2017-12-29 | $34.99 | $35.00 | $34.76 | $34.78 | $31.30 | 406,649 |
2017-12-28 | $34.92 | $34.92 | $34.83 | $34.91 | $31.42 | 296,892 |
2017-12-27 | $34.82 | $34.87 | $34.78 | $34.83 | $31.35 | 362,152 |
2017-12-26 | $34.82 | $34.86 | $34.76 | $34.80 | $31.32 | 264,484 |
2017-12-22 | $34.89 | $34.92 | $34.77 | $34.85 | $31.37 | 341,886 |
2017-12-21 | $34.92 | $34.95 | $34.82 | $34.84 | $31.36 | 554,612 |
2017-12-20 | $34.95 | $34.95 | $34.78 | $34.80 | $31.32 | 419,800 |
2017-12-19 | $34.98 | $34.98 | $34.80 | $34.81 | $31.33 | 602,222 |
2017-12-18 | $35.12 | $35.20 | $35.04 | $35.09 | $31.41 | 546,669 |
2017-12-15 | $34.81 | $34.99 | $34.70 | $34.92 | $31.25 | 396,199 |
2017-12-14 | $34.85 | $34.87 | $34.62 | $34.63 | $31.00 | 358,688 |
2017-12-13 | $34.83 | $34.92 | $34.80 | $34.81 | $31.16 | 303,659 |
2017-12-12 | $34.81 | $34.86 | $34.73 | $34.81 | $31.16 | 326,605 |
2017-12-11 | $34.66 | $34.74 | $34.62 | $34.74 | $31.09 | 479,691 |
2017-12-08 | $34.55 | $34.64 | $34.52 | $34.64 | $31.00 | 502,039 |
2017-12-07 | $34.44 | $34.53 | $34.41 | $34.48 | $30.86 | 607,600 |
2017-12-06 | $34.46 | $34.52 | $34.42 | $34.44 | $30.83 | 387,502 |
2017-12-05 | $34.70 | $34.70 | $34.46 | $34.49 | $30.87 | 599,323 |
2017-12-04 | $34.76 | $34.89 | $34.65 | $34.65 | $31.01 | 374,333 |
2017-12-01 | $34.55 | $34.60 | $34.02 | $34.50 | $30.88 | 531,239 |
2017-11-30 | $34.39 | $34.73 | $34.39 | $34.56 | $30.93 | 462,913 |
2017-11-29 | $34.16 | $34.34 | $34.14 | $34.29 | $30.69 | 389,274 |
2017-11-28 | $33.75 | $34.11 | $33.73 | $34.11 | $30.53 | 350,490 |
2017-11-27 | $33.68 | $33.73 | $33.65 | $33.68 | $30.14 | 912,143 |
2017-11-24 | $33.67 | $33.68 | $33.64 | $33.64 | $30.11 | 123,624 |
2017-11-22 | $33.69 | $33.70 | $33.56 | $33.59 | $30.06 | 1,076,290 |
2017-11-21 | $33.61 | $33.71 | $33.59 | $33.68 | $30.14 | 389,370 |
2017-11-20 | $33.46 | $33.51 | $33.41 | $33.49 | $29.97 | 306,666 |
2017-11-17 | $33.46 | $33.47 | $33.40 | $33.42 | $29.91 | 325,912 |
2017-11-16 | $33.38 | $33.57 | $33.36 | $33.52 | $30.00 | 324,848 |
2017-11-15 | $33.25 | $33.32 | $33.15 | $33.22 | $29.73 | 594,702 |
2017-11-14 | $33.29 | $33.41 | $33.15 | $33.40 | $29.89 | 481,372 |
2017-11-13 | $33.25 | $33.43 | $33.24 | $33.39 | $29.89 | 394,868 |
2017-11-10 | $33.30 | $33.33 | $33.23 | $33.32 | $29.82 | 345,350 |
2017-11-09 | $33.32 | $33.38 | $33.12 | $33.33 | $29.83 | 445,498 |
2017-11-08 | $33.36 | $33.47 | $33.33 | $33.46 | $29.95 | 333,170 |
2017-11-07 | $33.41 | $33.45 | $33.29 | $33.38 | $29.88 | 305,533 |
2017-11-06 | $33.42 | $33.42 | $33.36 | $33.36 | $29.86 | 513,255 |
2017-11-03 | $33.32 | $33.43 | $33.25 | $33.42 | $29.91 | 322,543 |
2017-11-02 | $33.25 | $33.30 | $33.11 | $33.30 | $29.80 | 304,289 |
2017-11-01 | $33.25 | $33.36 | $33.20 | $33.24 | $29.75 | 412,356 |
2017-10-31 | $33.20 | $33.22 | $33.13 | $33.17 | $29.69 | 303,829 |
2017-10-30 | $33.29 | $33.29 | $33.12 | $33.17 | $29.69 | 316,652 |
2017-10-27 | $33.32 | $33.39 | $33.23 | $33.37 | $29.87 | 277,205 |
2017-10-26 | $33.32 | $33.38 | $33.27 | $33.29 | $29.80 | 433,222 |
2017-10-25 | $33.32 | $33.37 | $33.04 | $33.22 | $29.73 | 503,699 |
2017-10-24 | $33.37 | $33.41 | $33.30 | $33.35 | $29.85 | 480,428 |
2017-10-23 | $33.39 | $33.43 | $33.29 | $33.32 | $29.82 | 399,547 |
2017-10-20 | $33.33 | $33.35 | $33.23 | $33.35 | $29.85 | 277,415 |
2017-10-19 | $33.00 | $33.19 | $32.95 | $33.19 | $29.71 | 454,872 |
2017-10-18 | $33.07 | $33.14 | $33.03 | $33.10 | $29.63 | 408,279 |
2017-10-17 | $32.94 | $32.99 | $32.91 | $32.99 | $29.53 | 324,400 |
2017-10-16 | $32.98 | $32.99 | $32.90 | $32.95 | $29.49 | 307,777 |
2017-10-13 | $32.99 | $33.01 | $32.90 | $32.93 | $29.47 | 302,280 |
2017-10-12 | $32.91 | $32.97 | $32.88 | $32.93 | $29.47 | 221,695 |
2017-10-11 | $32.89 | $32.94 | $32.85 | $32.94 | $29.48 | 336,065 |
2017-10-10 | $32.84 | $32.89 | $32.78 | $32.88 | $29.43 | 325,036 |
2017-10-09 | $32.87 | $32.87 | $32.73 | $32.75 | $29.31 | 234,753 |
2017-10-06 | $32.83 | $32.85 | $32.75 | $32.81 | $29.37 | 332,143 |
2017-10-05 | $32.74 | $32.87 | $32.70 | $32.85 | $29.40 | 351,963 |
2017-10-04 | $32.67 | $32.73 | $32.65 | $32.70 | $29.27 | 311,666 |
2017-10-03 | $32.67 | $32.68 | $32.60 | $32.68 | $29.25 | 614,190 |
2017-10-02 | $32.52 | $32.63 | $32.47 | $32.63 | $29.21 | 594,952 |
2017-09-29 | $32.40 | $32.48 | $32.35 | $32.47 | $29.06 | 257,743 |
2017-09-28 | $32.33 | $32.42 | $32.31 | $32.41 | $29.01 | 399,571 |
2017-09-27 | $32.38 | $32.38 | $32.19 | $32.35 | $28.95 | 351,710 |
2017-09-26 | $32.35 | $32.36 | $32.26 | $32.27 | $28.88 | 489,280 |
2017-09-25 | $32.44 | $32.50 | $32.34 | $32.47 | $28.91 | 277,944 |
2017-09-22 | $32.41 | $32.47 | $32.40 | $32.44 | $28.89 | 298,219 |
2017-09-21 | $32.53 | $32.55 | $32.42 | $32.43 | $28.88 | 262,737 |
2017-09-20 | $32.53 | $32.54 | $32.39 | $32.53 | $28.97 | 346,552 |
2017-09-19 | $32.50 | $32.53 | $32.45 | $32.49 | $28.93 | 303,879 |
2017-09-18 | $32.46 | $32.49 | $32.41 | $32.47 | $28.91 | 296,266 |
2017-09-15 | $32.37 | $32.41 | $32.32 | $32.41 | $28.86 | 356,419 |
2017-09-14 | $32.27 | $32.36 | $32.25 | $32.36 | $28.82 | 242,760 |
2017-09-13 | $32.29 | $32.31 | $32.26 | $32.29 | $28.75 | 333,873 |
2017-09-12 | $32.24 | $32.32 | $32.22 | $32.30 | $28.76 | 351,185 |
2017-09-11 | $31.96 | $32.17 | $31.96 | $32.17 | $28.65 | 234,779 |
2017-09-08 | $31.72 | $31.84 | $31.67 | $31.78 | $28.30 | 181,006 |
2017-09-07 | $31.80 | $31.80 | $31.68 | $31.76 | $28.28 | 288,498 |
2017-09-06 | $31.71 | $31.77 | $31.67 | $31.74 | $28.26 | 362,165 |
2017-09-05 | $31.79 | $31.80 | $31.50 | $31.60 | $28.14 | 1,536,650 |
2017-09-01 | $31.88 | $31.92 | $31.86 | $31.87 | $28.38 | 459,785 |
2017-08-31 | $31.78 | $31.85 | $31.71 | $31.80 | $28.32 | 389,227 |
2017-08-30 | $31.57 | $31.69 | $31.55 | $31.65 | $28.18 | 250,627 |
2017-08-29 | $31.37 | $31.60 | $31.37 | $31.56 | $28.10 | 260,301 |
2017-08-28 | $31.62 | $31.62 | $31.49 | $31.52 | $28.07 | 309,075 |
2017-08-25 | $31.55 | $31.66 | $31.52 | $31.53 | $28.08 | 186,549 |
2017-08-24 | $31.57 | $31.60 | $31.44 | $31.44 | $28.00 | 330,976 |
2017-08-23 | $31.54 | $31.58 | $31.48 | $31.52 | $28.07 | 213,194 |
2017-08-22 | $31.45 | $31.66 | $31.40 | $31.64 | $28.18 | 351,982 |
2017-08-21 | $31.29 | $31.38 | $31.20 | $31.36 | $27.93 | 231,122 |
2017-08-18 | $31.35 | $31.46 | $31.25 | $31.29 | $27.86 | 369,405 |
2017-08-17 | $31.76 | $31.78 | $31.36 | $31.38 | $27.94 | 353,682 |
2017-08-16 | $31.83 | $31.92 | $31.79 | $31.84 | $28.35 | 280,365 |
2017-08-15 | $31.85 | $31.85 | $31.74 | $31.79 | $28.31 | 618,210 |
2017-08-14 | $31.67 | $31.79 | $31.63 | $31.78 | $28.30 | 324,508 |
2017-08-11 | $31.45 | $31.58 | $31.45 | $31.50 | $28.05 | 614,952 |
2017-08-10 | $31.70 | $31.71 | $31.46 | $31.47 | $28.02 | 394,476 |
2017-08-09 | $31.73 | $31.82 | $31.66 | $31.82 | $28.34 | 240,145 |
2017-08-08 | $31.79 | $31.96 | $31.74 | $31.80 | $28.32 | 253,922 |
2017-08-07 | $31.82 | $31.84 | $31.78 | $31.84 | $28.35 | 203,655 |
2017-08-04 | $31.82 | $31.87 | $31.75 | $31.81 | $28.33 | 292,978 |
2017-08-03 | $31.75 | $31.78 | $31.71 | $31.76 | $28.28 | 296,391 |
2017-08-02 | $31.75 | $31.78 | $31.67 | $31.76 | $28.28 | 568,048 |
2017-08-01 | $31.80 | $31.80 | $31.66 | $31.74 | $28.26 | 392,260 |
2017-07-31 | $31.69 | $31.74 | $31.66 | $31.68 | $28.21 | 550,362 |
2017-07-28 | $31.60 | $31.63 | $31.49 | $31.62 | $28.16 | 256,059 |
2017-07-27 | $31.72 | $31.74 | $31.51 | $31.66 | $28.19 | 348,317 |
2017-07-26 | $31.83 | $31.83 | $31.68 | $31.72 | $28.25 | 335,422 |
2017-07-25 | $31.81 | $31.84 | $31.73 | $31.80 | $28.32 | 348,969 |
2017-07-24 | $31.68 | $31.68 | $31.59 | $31.65 | $28.18 | 282,063 |
2017-07-21 | $31.67 | $31.71 | $31.61 | $31.71 | $28.24 | 314,574 |
2017-07-20 | $31.75 | $31.76 | $31.64 | $31.73 | $28.26 | 354,264 |
2017-07-19 | $31.63 | $31.72 | $31.60 | $31.72 | $28.25 | 400,536 |
2017-07-18 | $31.54 | $31.60 | $31.46 | $31.60 | $28.14 | 687,211 |
2017-07-17 | $31.63 | $31.66 | $31.57 | $31.61 | $28.15 | 308,255 |
2017-07-14 | $31.51 | $31.69 | $31.50 | $31.64 | $28.18 | 480,563 |
2017-07-13 | $31.48 | $31.53 | $31.41 | $31.51 | $28.06 | 1,054,884 |
2017-07-12 | $31.39 | $31.49 | $31.39 | $31.45 | $28.01 | 296,429 |
2017-07-11 | $31.33 | $31.33 | $31.14 | $31.28 | $27.85 | 250,850 |
2017-07-10 | $31.36 | $31.40 | $31.32 | $31.34 | $27.91 | 434,911 |
2017-07-07 | $31.26 | $31.39 | $31.24 | $31.38 | $27.94 | 235,747 |
2017-07-06 | $31.38 | $31.38 | $31.17 | $31.20 | $27.78 | 444,849 |
2017-07-05 | $31.49 | $31.49 | $31.35 | $31.45 | $28.01 | 352,128 |
2017-07-03 | $31.43 | $31.58 | $31.43 | $31.44 | $28.00 | 175,143 |
2017-06-30 | $31.38 | $31.42 | $31.28 | $31.32 | $27.89 | 277,428 |
2017-06-29 | $31.62 | $31.62 | $31.08 | $31.25 | $27.83 | 403,423 |
2017-06-28 | $31.38 | $31.52 | $31.37 | $31.47 | $28.02 | 386,196 |
2017-06-27 | $31.40 | $31.45 | $31.23 | $31.25 | $27.83 | 929,472 |
2017-06-26 | $31.65 | $31.70 | $31.57 | $31.58 | $27.96 | 261,195 |
2017-06-23 | $31.55 | $31.60 | $31.47 | $31.57 | $27.95 | 446,679 |
2017-06-22 | $31.54 | $31.59 | $31.47 | $31.54 | $27.92 | 274,818 |
2017-06-21 | $31.61 | $31.63 | $31.48 | $31.52 | $27.90 | 286,243 |
2017-06-20 | $31.66 | $31.71 | $31.55 | $31.55 | $27.93 | 468,244 |
2017-06-19 | $31.64 | $31.76 | $31.61 | $31.76 | $28.11 | 290,149 |
2017-06-16 | $31.55 | $31.57 | $31.37 | $31.53 | $27.91 | 159,359 |
2017-06-15 | $31.40 | $31.57 | $31.38 | $31.57 | $27.95 | 471,010 |
2017-06-14 | $31.61 | $31.64 | $31.46 | $31.58 | $27.96 | 269,546 |
2017-06-13 | $31.49 | $31.58 | $31.46 | $31.57 | $27.95 | 385,310 |
2017-06-12 | $31.41 | $31.46 | $31.34 | $31.44 | $27.83 | 287,131 |
2017-06-09 | $31.36 | $31.49 | $31.27 | $31.44 | $27.83 | 328,911 |
2017-06-08 | $31.32 | $31.40 | $31.25 | $31.32 | $27.73 | 238,404 |
2017-06-07 | $31.31 | $31.33 | $31.23 | $31.32 | $27.73 | 495,410 |
2017-06-06 | $31.29 | $31.33 | $31.21 | $31.25 | $27.66 | 306,673 |
2017-06-05 | $31.42 | $31.43 | $31.36 | $31.39 | $27.79 | 428,474 |
2017-06-02 | $31.37 | $31.46 | $31.31 | $31.42 | $27.81 | 293,757 |
2017-06-01 | $31.15 | $31.31 | $31.10 | $31.31 | $27.72 | 256,746 |
2017-05-31 | $31.12 | $31.12 | $30.99 | $31.09 | $27.52 | 321,321 |
2017-05-30 | $31.03 | $31.08 | $30.99 | $31.06 | $27.49 | 224,146 |
2017-05-26 | $31.06 | $31.09 | $31.04 | $31.08 | $27.51 | 288,480 |
2017-05-25 | $31.00 | $31.11 | $30.96 | $31.08 | $27.51 | 254,483 |
2017-05-24 | $30.91 | $30.93 | $30.83 | $30.92 | $27.37 | 263,164 |
2017-05-23 | $30.85 | $30.89 | $30.80 | $30.87 | $27.33 | 1,232,992 |
2017-05-22 | $30.72 | $30.82 | $30.67 | $30.80 | $27.26 | 258,434 |
2017-05-19 | $30.54 | $30.72 | $30.49 | $30.66 | $27.14 | 399,798 |
2017-05-18 | $30.37 | $30.59 | $30.30 | $30.47 | $26.97 | 547,101 |
2017-05-17 | $30.66 | $30.71 | $30.41 | $30.43 | $26.94 | 1,521,780 |
2017-05-16 | $30.97 | $30.99 | $30.83 | $30.90 | $27.35 | 264,350 |
2017-05-15 | $30.81 | $30.93 | $30.81 | $30.92 | $27.37 | 354,974 |
2017-05-12 | $30.77 | $30.77 | $30.70 | $30.76 | $27.23 | 394,714 |
2017-05-11 | $30.82 | $30.84 | $30.64 | $30.81 | $27.27 | 324,919 |
2017-05-10 | $30.86 | $30.89 | $30.80 | $30.89 | $27.34 | 336,727 |
2017-05-09 | $30.95 | $30.95 | $30.80 | $30.87 | $27.33 | 410,484 |
2017-05-08 | $30.94 | $30.94 | $30.86 | $30.91 | $27.36 | 391,319 |
2017-05-05 | $30.87 | $30.92 | $30.79 | $30.91 | $27.36 | 451,537 |
2017-05-04 | $30.82 | $30.84 | $30.70 | $30.82 | $27.28 | 878,943 |
2017-05-03 | $30.77 | $30.80 | $30.66 | $30.78 | $27.25 | 3,792,767 |
2017-05-02 | $30.81 | $30.83 | $30.71 | $30.78 | $27.25 | 1,807,987 |
2017-05-01 | $30.84 | $30.84 | $30.72 | $30.78 | $27.25 | 287,923 |
2017-04-28 | $30.90 | $30.90 | $30.72 | $30.74 | $27.21 | 315,952 |
2017-04-27 | $30.87 | $30.91 | $30.79 | $30.87 | $27.33 | 243,439 |
2017-04-26 | $30.81 | $30.94 | $30.79 | $30.79 | $27.26 | 279,778 |
2017-04-25 | $30.74 | $30.87 | $30.69 | $30.85 | $27.31 | 541,227 |
2017-04-24 | $30.59 | $30.66 | $30.56 | $30.59 | $27.08 | 276,423 |
2017-04-21 | $30.30 | $30.35 | $30.24 | $30.30 | $26.82 | 249,014 |
2017-04-20 | $30.18 | $30.38 | $30.13 | $30.31 | $26.83 | 318,418 |
2017-04-19 | $30.23 | $30.25 | $30.04 | $30.08 | $26.63 | 451,958 |
2017-04-18 | $30.13 | $30.20 | $30.04 | $30.15 | $26.69 | 471,648 |
2017-04-17 | $30.05 | $30.23 | $30.02 | $30.23 | $26.76 | 953,722 |
2017-04-13 | $30.13 | $30.20 | $29.96 | $29.98 | $26.54 | 488,713 |
2017-04-12 | $30.29 | $30.29 | $30.13 | $30.18 | $26.72 | 503,712 |
2017-04-11 | $30.28 | $30.31 | $30.10 | $30.31 | $26.83 | 486,289 |
2017-04-10 | $30.37 | $30.46 | $30.26 | $30.34 | $26.86 | 449,886 |
2017-04-07 | $30.33 | $30.41 | $30.26 | $30.33 | $26.85 | 331,672 |
2017-04-06 | $30.30 | $30.43 | $30.23 | $30.34 | $26.86 | 385,506 |
2017-04-05 | $30.49 | $30.61 | $30.24 | $30.27 | $26.80 | 2,708,090 |
2017-04-04 | $30.34 | $30.39 | $30.27 | $30.39 | $26.90 | 1,091,393 |
2017-04-03 | $30.47 | $30.48 | $30.21 | $30.37 | $26.88 | 536,394 |
2017-03-31 | $30.50 | $30.54 | $30.44 | $30.45 | $26.95 | 333,647 |
2017-03-30 | $30.44 | $30.56 | $30.39 | $30.53 | $27.03 | 642,209 |
2017-03-29 | $30.43 | $30.48 | $30.37 | $30.44 | $26.95 | 433,359 |
2017-03-28 | $30.24 | $30.53 | $30.21 | $30.47 | $26.97 | 419,039 |
2017-03-27 | $30.11 | $30.30 | $30.03 | $30.27 | $26.80 | 393,123 |
2017-03-24 | $30.40 | $30.45 | $30.19 | $30.31 | $26.83 | 498,754 |
2017-03-23 | $30.52 | $30.66 | $30.45 | $30.50 | $26.86 | 439,252 |
2017-03-22 | $30.48 | $30.56 | $30.38 | $30.54 | $26.89 | 393,545 |
2017-03-21 | $30.92 | $30.93 | $30.44 | $30.48 | $26.84 | 508,977 |
2017-03-20 | $30.89 | $30.90 | $30.78 | $30.83 | $27.15 | 419,499 |
2017-03-17 | $30.99 | $30.99 | $30.87 | $30.89 | $27.20 | 308,767 |
2017-03-16 | $31.03 | $31.03 | $30.87 | $30.95 | $27.25 | 328,537 |
2017-03-15 | $30.82 | $31.04 | $30.79 | $30.99 | $27.29 | 591,000 |
2017-03-14 | $30.77 | $30.77 | $30.65 | $30.74 | $27.07 | 355,719 |
2017-03-13 | $30.83 | $30.84 | $30.73 | $30.82 | $27.14 | 367,508 |
2017-03-10 | $30.84 | $30.85 | $30.70 | $30.83 | $27.15 | 542,192 |
2017-03-09 | $30.71 | $30.74 | $30.57 | $30.69 | $27.02 | 3,163,888 |
2017-03-08 | $30.76 | $30.78 | $30.65 | $30.68 | $27.02 | 452,147 |
2017-03-07 | $30.72 | $30.78 | $30.67 | $30.69 | $27.02 | 355,391 |
2017-03-06 | $30.75 | $30.83 | $30.68 | $30.80 | $27.12 | 461,336 |
2017-03-03 | $30.89 | $30.90 | $30.78 | $30.87 | $27.18 | 410,017 |
2017-03-02 | $31.04 | $31.09 | $30.85 | $30.88 | $27.19 | 429,012 |
2017-03-01 | $30.92 | $31.09 | $30.85 | $31.03 | $27.32 | 553,616 |
2017-02-28 | $30.63 | $30.67 | $30.57 | $30.62 | $26.96 | 498,662 |
2017-02-27 | $30.68 | $30.71 | $30.61 | $30.70 | $27.03 | 440,083 |
2017-02-24 | $30.53 | $30.68 | $30.52 | $30.68 | $27.02 | 298,242 |
2017-02-23 | $30.68 | $30.68 | $30.50 | $30.63 | $26.97 | 487,771 |
2017-02-22 | $30.53 | $30.58 | $30.49 | $30.57 | $26.92 | 440,341 |
2017-02-21 | $30.50 | $30.60 | $30.45 | $30.57 | $26.92 | 471,849 |
2017-02-17 | $30.29 | $30.40 | $30.27 | $30.40 | $26.77 | 369,391 |
2017-02-16 | $30.36 | $30.36 | $30.22 | $30.36 | $26.73 | 473,169 |
2017-02-15 | $30.09 | $30.35 | $30.09 | $30.32 | $26.70 | 599,467 |
2017-02-14 | $29.95 | $30.11 | $29.91 | $30.09 | $26.50 | 484,855 |
2017-02-13 | $29.90 | $30.01 | $29.88 | $29.97 | $26.39 | 355,841 |
2017-02-10 | $29.74 | $29.83 | $29.61 | $29.80 | $26.24 | 257,205 |
2017-02-09 | $29.57 | $29.72 | $29.54 | $29.68 | $26.13 | 633,170 |
2017-02-08 | $29.50 | $29.52 | $29.43 | $29.51 | $25.99 | 332,774 |
2017-02-07 | $29.62 | $29.62 | $29.48 | $29.49 | $25.97 | 281,432 |
2017-02-06 | $29.48 | $29.53 | $29.43 | $29.48 | $25.96 | 540,771 |
2017-02-03 | $29.45 | $29.52 | $29.37 | $29.51 | $25.99 | 360,407 |
2017-02-02 | $29.20 | $29.29 | $29.15 | $29.27 | $25.77 | 521,500 |
2017-02-01 | $29.31 | $29.36 | $29.14 | $29.22 | $25.73 | 628,341 |
2017-01-31 | $29.19 | $29.25 | $29.10 | $29.23 | $25.74 | 604,235 |
2017-01-30 | $29.33 | $29.33 | $29.13 | $29.28 | $25.78 | 690,200 |
2017-01-27 | $29.45 | $29.45 | $29.36 | $29.40 | $25.89 | 385,502 |
2017-01-26 | $29.44 | $29.46 | $29.36 | $29.41 | $25.90 | 327,686 |
2017-01-25 | $29.36 | $29.46 | $29.32 | $29.44 | $25.92 | 488,747 |
2017-01-24 | $29.07 | $29.26 | $29.04 | $29.21 | $25.72 | 485,131 |
2017-01-23 | $29.08 | $29.09 | $28.93 | $29.03 | $25.56 | 272,535 |
2017-01-20 | $29.14 | $29.18 | $29.02 | $29.13 | $25.65 | 310,542 |
2017-01-19 | $29.14 | $29.15 | $28.91 | $28.98 | $25.52 | 417,249 |
2017-01-18 | $29.05 | $29.12 | $29.00 | $29.12 | $25.64 | 231,056 |
2017-01-17 | $29.11 | $29.12 | $28.99 | $29.06 | $25.59 | 394,343 |
2017-01-13 | $29.15 | $29.21 | $29.10 | $29.15 | $25.67 | 250,141 |
2017-01-12 | $29.14 | $29.14 | $28.90 | $29.10 | $25.62 | 370,195 |
2017-01-11 | $29.13 | $29.21 | $29.00 | $29.18 | $25.69 | 517,801 |
2017-01-10 | $29.13 | $29.23 | $29.06 | $29.11 | $25.63 | 297,394 |
2017-01-09 | $29.21 | $29.21 | $29.11 | $29.11 | $25.63 | 355,410 |
2017-01-06 | $29.19 | $29.28 | $29.08 | $29.22 | $25.73 | 329,231 |
2017-01-05 | $29.22 | $29.22 | $29.04 | $29.12 | $25.64 | 726,314 |
2017-01-04 | $29.18 | $29.23 | $29.15 | $29.21 | $25.72 | 278,037 |
2017-01-03 | $29.13 | $29.13 | $28.93 | $29.06 | $25.59 | 386,781 |
2016-12-30 | $29.10 | $29.10 | $28.83 | $28.90 | $25.45 | 388,877 |
2016-12-29 | $29.03 | $29.08 | $28.96 | $29.02 | $25.55 | 528,758 |
2016-12-28 | $29.28 | $29.28 | $28.99 | $29.00 | $25.54 | 436,087 |
2016-12-27 | $29.28 | $29.29 | $29.21 | $29.22 | $25.73 | 261,004 |
2016-12-23 | $29.20 | $29.20 | $29.12 | $29.17 | $25.69 | 188,742 |
2016-12-22 | $29.22 | $29.22 | $29.09 | $29.15 | $25.67 | 468,850 |
2016-12-21 | $29.29 | $29.30 | $29.20 | $29.20 | $25.71 | 336,663 |
2016-12-20 | $29.48 | $29.48 | $29.38 | $29.43 | $25.78 | 419,782 |
2016-12-19 | $29.36 | $29.40 | $29.29 | $29.35 | $25.71 | 272,503 |
2016-12-16 | $29.43 | $29.45 | $29.25 | $29.29 | $25.66 | 278,953 |
2016-12-15 | $29.28 | $29.44 | $29.21 | $29.32 | $25.68 | 579,869 |
2016-12-14 | $29.51 | $29.51 | $29.18 | $29.22 | $25.60 | 452,095 |
2016-12-13 | $29.47 | $29.54 | $29.40 | $29.49 | $25.83 | 440,947 |
2016-12-12 | $29.34 | $29.40 | $29.27 | $29.32 | $25.68 | 314,263 |
2016-12-09 | $29.22 | $29.32 | $29.15 | $29.32 | $25.68 | 306,011 |
2016-12-08 | $29.15 | $29.22 | $29.03 | $29.12 | $25.51 | 530,413 |
2016-12-07 | $28.75 | $29.09 | $28.68 | $29.09 | $25.48 | 1,104,895 |
2016-12-06 | $28.72 | $28.73 | $28.58 | $28.72 | $25.16 | 392,293 |
2016-12-05 | $28.65 | $28.70 | $28.57 | $28.63 | $25.08 | 298,162 |
2016-12-02 | $28.52 | $28.58 | $28.45 | $28.50 | $24.97 | 341,264 |
2016-12-01 | $28.60 | $28.60 | $28.45 | $28.51 | $24.97 | 519,758 |
2016-11-30 | $28.70 | $28.70 | $28.53 | $28.53 | $24.99 | 959,088 |
2016-11-29 | $28.53 | $28.63 | $28.48 | $28.57 | $25.03 | 576,171 |
2016-11-28 | $28.54 | $28.61 | $28.47 | $28.49 | $24.96 | 312,452 |
2016-11-25 | $28.59 | $28.62 | $28.56 | $28.61 | $25.06 | 159,110 |
2016-11-23 | $28.46 | $28.51 | $28.41 | $28.51 | $24.97 | 660,867 |
2016-11-22 | $28.49 | $28.49 | $28.35 | $28.46 | $24.93 | 314,023 |
2016-11-21 | $28.36 | $28.39 | $28.25 | $28.39 | $24.87 | 476,967 |
2016-11-18 | $28.32 | $28.32 | $28.19 | $28.22 | $24.72 | 233,465 |
2016-11-17 | $28.21 | $28.28 | $28.18 | $28.26 | $24.76 | 264,447 |
2016-11-16 | $28.24 | $28.24 | $28.12 | $28.19 | $24.69 | 196,740 |
2016-11-15 | $28.26 | $28.27 | $28.07 | $28.26 | $24.76 | 530,200 |
2016-11-14 | $28.15 | $28.24 | $28.07 | $28.12 | $24.63 | 333,755 |
2016-11-11 | $28.09 | $28.09 | $27.91 | $28.07 | $24.59 | 451,179 |
2016-11-10 | $28.04 | $28.16 | $27.90 | $28.07 | $24.59 | 284,492 |
2016-11-09 | $27.44 | $27.95 | $27.30 | $27.84 | $24.39 | 564,403 |
2016-11-08 | $27.36 | $27.52 | $27.26 | $27.43 | $24.03 | 142,402 |
2016-11-07 | $27.15 | $27.34 | $27.13 | $27.34 | $23.95 | 197,845 |
2016-11-04 | $26.83 | $26.95 | $26.78 | $26.78 | $23.46 | 221,374 |
2016-11-03 | $27.01 | $27.01 | $26.80 | $26.85 | $23.52 | 240,692 |
2016-11-02 | $27.04 | $27.04 | $26.86 | $26.91 | $23.57 | 234,343 |
2016-11-01 | $27.29 | $27.29 | $26.87 | $27.02 | $23.67 | 242,330 |
2016-10-31 | $27.26 | $27.31 | $27.20 | $27.22 | $23.84 | 292,025 |
2016-10-28 | $27.29 | $27.34 | $27.10 | $27.21 | $23.84 | 303,317 |
2016-10-27 | $27.45 | $27.45 | $27.25 | $27.27 | $23.89 | 193,243 |
2016-10-26 | $27.26 | $27.41 | $27.23 | $27.32 | $23.93 | 168,842 |
2016-10-25 | $27.31 | $27.38 | $27.27 | $27.29 | $23.91 | 155,913 |
2016-10-24 | $27.38 | $27.39 | $27.29 | $27.35 | $23.96 | 135,406 |
2016-10-21 | $27.16 | $27.25 | $27.06 | $27.22 | $23.84 | 219,629 |
2016-10-20 | $27.20 | $27.26 | $27.09 | $27.19 | $23.82 | 241,523 |
2016-10-19 | $27.25 | $27.26 | $27.13 | $27.22 | $23.84 | 157,284 |
2016-10-18 | $27.27 | $27.31 | $27.13 | $27.19 | $23.82 | 142,117 |
2016-10-17 | $27.17 | $27.18 | $27.05 | $27.07 | $23.71 | 116,569 |
2016-10-14 | $27.29 | $27.33 | $27.14 | $27.15 | $23.79 | 182,377 |
2016-10-13 | $27.12 | $27.21 | $26.94 | $27.13 | $23.77 | 211,547 |
2016-10-12 | $27.21 | $27.28 | $27.14 | $27.23 | $23.85 | 112,816 |
2016-10-11 | $27.46 | $27.46 | $27.08 | $27.19 | $23.82 | 272,370 |
2016-10-10 | $27.55 | $27.61 | $27.46 | $27.49 | $24.08 | 79,817 |
2016-10-07 | $27.58 | $27.58 | $27.32 | $27.45 | $24.05 | 117,185 |
2016-10-06 | $27.53 | $27.56 | $27.40 | $27.53 | $24.12 | 340,086 |
2016-10-05 | $27.46 | $27.56 | $27.46 | $27.51 | $24.10 | 154,304 |
2016-10-04 | $27.57 | $27.57 | $27.31 | $27.38 | $23.98 | 132,929 |
2016-10-03 | $27.58 | $27.58 | $27.44 | $27.49 | $24.08 | 511,545 |
2016-09-30 | $27.52 | $27.68 | $27.49 | $27.62 | $24.20 | 255,583 |
2016-09-29 | $27.62 | $27.64 | $27.31 | $27.36 | $23.97 | 208,243 |
2016-09-28 | $27.57 | $27.63 | $27.40 | $27.62 | $24.20 | 150,815 |
2016-09-27 | $27.32 | $27.50 | $27.26 | $27.48 | $24.07 | 218,450 |
2016-09-26 | $27.43 | $27.45 | $27.31 | $27.31 | $23.92 | 210,630 |
2016-09-23 | $27.91 | $27.91 | $27.74 | $27.76 | $24.16 | 112,638 |
2016-09-22 | $27.89 | $27.94 | $27.83 | $27.89 | $24.27 | 116,064 |
2016-09-21 | $27.61 | $27.77 | $27.47 | $27.75 | $24.15 | 105,855 |
2016-09-20 | $27.66 | $27.66 | $27.50 | $27.50 | $23.94 | 166,185 |
2016-09-19 | $27.59 | $27.63 | $27.44 | $27.48 | $23.92 | 101,651 |
2016-09-16 | $27.53 | $27.53 | $27.34 | $27.44 | $23.88 | 124,393 |
2016-09-15 | $27.29 | $27.61 | $27.27 | $27.55 | $23.98 | 74,153 |
2016-09-14 | $27.36 | $27.52 | $27.26 | $27.30 | $23.76 | 458,774 |
2016-09-13 | $27.64 | $27.64 | $27.32 | $27.39 | $23.84 | 213,968 |
2016-09-12 | $27.31 | $27.84 | $27.31 | $27.80 | $24.20 | 102,827 |
2016-09-09 | $27.96 | $27.96 | $27.44 | $27.44 | $23.88 | 204,468 |
2016-09-08 | $28.12 | $28.14 | $28.05 | $28.09 | $24.45 | 106,883 |
2016-09-07 | $28.19 | $28.19 | $28.09 | $28.14 | $24.49 | 70,503 |
2016-09-06 | $28.26 | $28.26 | $28.08 | $28.21 | $24.55 | 129,505 |
2016-09-02 | $28.22 | $28.26 | $28.12 | $28.21 | $24.55 | 163,166 |
2016-09-01 | $28.04 | $28.12 | $27.92 | $28.09 | $24.45 | 130,709 |
2016-08-31 | $28.15 | $28.15 | $27.98 | $28.04 | $24.41 | 224,216 |
2016-08-30 | $28.26 | $28.26 | $28.09 | $28.15 | $24.50 | 336,873 |
2016-08-29 | $28.12 | $28.24 | $28.11 | $28.20 | $24.55 | 97,085 |
2016-08-26 | $28.17 | $28.28 | $27.94 | $28.05 | $24.41 | 147,778 |
2016-08-25 | $28.11 | $28.18 | $28.06 | $28.09 | $24.45 | 115,036 |
2016-08-24 | $28.22 | $28.22 | $28.08 | $28.11 | $24.47 | 102,664 |
2016-08-23 | $28.29 | $28.32 | $28.20 | $28.22 | $24.56 | 125,541 |
2016-08-22 | $28.19 | $28.19 | $28.09 | $28.17 | $24.52 | 95,475 |
2016-08-19 | $28.21 | $28.21 | $28.10 | $28.19 | $24.54 | 123,597 |
2016-08-18 | $28.17 | $28.22 | $28.13 | $28.22 | $24.56 | 88,763 |
2016-08-17 | $28.14 | $28.16 | $27.98 | $28.15 | $24.50 | 116,536 |
2016-08-16 | $28.20 | $28.20 | $28.09 | $28.09 | $24.45 | 168,933 |
2016-08-15 | $28.26 | $28.29 | $28.22 | $28.24 | $24.58 | 153,060 |
2016-08-12 | $28.18 | $28.19 | $28.11 | $28.16 | $24.51 | 125,537 |
2016-08-11 | $28.16 | $28.22 | $28.11 | $28.18 | $24.53 | 71,791 |
2016-08-10 | $28.08 | $28.12 | $28.00 | $28.03 | $24.40 | 113,416 |
2016-08-09 | $28.14 | $28.18 | $28.05 | $28.08 | $24.44 | 97,791 |
2016-08-08 | $28.19 | $28.19 | $28.06 | $28.09 | $24.45 | 137,619 |
2016-08-05 | $28.05 | $28.13 | $28.03 | $28.12 | $24.48 | 106,191 |
2016-08-04 | $27.99 | $28.01 | $27.91 | $27.96 | $24.34 | 183,555 |
2016-08-03 | $27.91 | $27.93 | $27.80 | $27.93 | $24.31 | 213,187 |
2016-08-02 | $28.02 | $28.02 | $27.77 | $27.88 | $24.27 | 2,085,606 |
2016-08-01 | $28.11 | $28.13 | $27.97 | $28.04 | $24.41 | 101,814 |
2016-07-29 | $28.02 | $28.11 | $27.95 | $28.08 | $24.44 | 152,889 |
2016-07-28 | $27.99 | $28.08 | $27.92 | $28.05 | $24.41 | 118,526 |
2016-07-27 | $28.18 | $28.19 | $27.94 | $28.01 | $24.38 | 205,977 |
2016-07-26 | $28.16 | $28.22 | $28.04 | $28.18 | $24.53 | 150,945 |
2016-07-25 | $28.22 | $28.22 | $28.04 | $28.12 | $24.48 | 171,491 |
2016-07-22 | $28.11 | $28.20 | $28.05 | $28.18 | $24.53 | 210,359 |
2016-07-21 | $28.11 | $28.18 | $28.01 | $28.08 | $24.44 | 118,805 |
2016-07-20 | $28.19 | $28.19 | $28.08 | $28.15 | $24.50 | 152,751 |
2016-07-19 | $28.06 | $28.06 | $27.98 | $28.04 | $24.41 | 204,836 |
2016-07-18 | $28.05 | $28.08 | $28.00 | $28.07 | $24.43 | 267,018 |
2016-07-15 | $28.18 | $28.18 | $27.96 | $28.04 | $24.41 | 141,745 |
2016-07-14 | $28.20 | $28.20 | $28.01 | $28.07 | $24.43 | 170,874 |
2016-07-13 | $27.87 | $27.97 | $27.83 | $27.94 | $24.32 | 136,778 |
2016-07-12 | $27.89 | $27.94 | $27.80 | $27.89 | $24.28 | 291,933 |
2016-07-11 | $27.73 | $27.80 | $27.64 | $27.74 | $24.15 | 254,205 |
2016-07-08 | $27.41 | $27.68 | $27.40 | $27.64 | $24.06 | 153,724 |
2016-07-07 | $27.32 | $27.38 | $27.13 | $27.24 | $23.71 | 328,989 |
2016-07-06 | $27.02 | $27.27 | $26.92 | $27.25 | $23.72 | 2,089,406 |
2016-07-05 | $27.27 | $27.27 | $27.04 | $27.12 | $23.61 | 271,608 |
2016-07-01 | $27.26 | $27.37 | $27.23 | $27.30 | $23.76 | 323,600 |
2016-06-30 | $26.98 | $27.27 | $26.85 | $27.27 | $23.74 | 186,606 |
2016-06-29 | $26.70 | $26.87 | $26.62 | $26.85 | $23.37 | 199,771 |
2016-06-28 | $27.50 | $27.50 | $26.16 | $26.42 | $23.00 | 400,687 |
2016-06-27 | $26.10 | $26.23 | $25.87 | $25.99 | $22.62 | 258,948 |
2016-06-24 | $26.58 | $26.89 | $26.36 | $26.43 | $23.00 | 603,421 |
2016-06-23 | $27.24 | $27.35 | $27.19 | $27.35 | $23.81 | 95,151 |
2016-06-22 | $27.10 | $27.20 | $27.00 | $27.00 | $23.50 | 76,009 |
2016-06-21 | $27.09 | $27.11 | $26.98 | $27.04 | $23.54 | 78,903 |
2016-06-20 | $27.33 | $27.39 | $27.15 | $27.18 | $23.51 | 134,814 |
2016-06-17 | $27.11 | $27.11 | $26.89 | $27.01 | $23.36 | 161,783 |
2016-06-16 | $26.88 | $27.09 | $26.72 | $27.07 | $23.41 | 121,149 |
2016-06-15 | $27.12 | $27.12 | $26.95 | $26.96 | $23.32 | 83,489 |
2016-06-14 | $26.99 | $27.04 | $26.88 | $27.00 | $23.35 | 79,923 |
2016-06-13 | $27.20 | $27.26 | $27.03 | $27.04 | $23.39 | 80,730 |
2016-06-10 | $27.31 | $27.33 | $27.18 | $27.27 | $23.59 | 163,731 |
2016-06-09 | $27.36 | $27.47 | $27.33 | $27.45 | $23.74 | 126,171 |
2016-06-08 | $27.47 | $27.51 | $27.43 | $27.49 | $23.78 | 81,145 |
2016-06-07 | $27.45 | $27.50 | $27.40 | $27.41 | $23.71 | 72,855 |
2016-06-06 | $27.35 | $27.43 | $27.28 | $27.37 | $23.67 | 241,136 |
2016-06-03 | $27.24 | $27.30 | $27.07 | $27.25 | $23.57 | 115,260 |
2016-06-02 | $27.17 | $27.28 | $27.10 | $27.28 | $23.60 | 209,518 |
2016-06-01 | $27.12 | $27.24 | $26.99 | $27.20 | $23.53 | 153,051 |
2016-05-31 | $27.27 | $27.27 | $27.03 | $27.15 | $23.48 | 125,731 |
2016-05-27 | $27.14 | $27.17 | $27.05 | $27.17 | $23.50 | 61,379 |
2016-05-26 | $27.16 | $27.16 | $27.03 | $27.06 | $23.40 | 108,697 |
2016-05-25 | $27.03 | $27.13 | $26.97 | $27.07 | $23.41 | 635,478 |
2016-05-24 | $26.62 | $26.94 | $26.62 | $26.89 | $23.26 | 162,868 |
2016-05-23 | $26.65 | $26.65 | $26.52 | $26.52 | $22.94 | 60,546 |
2016-05-20 | $26.56 | $26.68 | $26.51 | $26.60 | $23.01 | 89,841 |
2016-05-19 | $26.39 | $26.48 | $26.28 | $26.46 | $22.89 | 256,554 |
2016-05-18 | $26.45 | $26.66 | $26.38 | $26.49 | $22.91 | 122,243 |
2016-05-17 | $26.80 | $26.80 | $26.44 | $26.51 | $22.93 | 114,117 |
2016-05-16 | $26.61 | $26.85 | $26.58 | $26.78 | $23.16 | 111,373 |
2016-05-13 | $26.83 | $26.83 | $26.51 | $26.54 | $22.96 | 74,853 |
2016-05-12 | $26.94 | $26.94 | $26.67 | $26.82 | $23.20 | 90,779 |
2016-05-11 | $26.97 | $26.97 | $26.77 | $26.77 | $23.15 | 134,283 |
2016-05-10 | $26.81 | $27.00 | $26.79 | $26.98 | $23.34 | 122,000 |
2016-05-09 | $26.67 | $26.73 | $26.60 | $26.66 | $23.06 | 116,562 |
2016-05-06 | $26.52 | $26.67 | $26.46 | $26.66 | $23.06 | 109,908 |
2016-05-05 | $26.65 | $26.68 | $26.52 | $26.57 | $22.98 | 92,656 |
2016-05-04 | $26.61 | $26.69 | $26.50 | $26.57 | $22.98 | 219,344 |
2016-05-03 | $26.73 | $26.76 | $26.60 | $26.71 | $23.10 | 2,270,547 |
2016-05-02 | $26.78 | $26.94 | $26.73 | $26.92 | $23.28 | 121,399 |
2016-04-29 | $26.81 | $26.81 | $26.56 | $26.72 | $23.11 | 165,911 |
2016-04-28 | $26.97 | $27.12 | $26.83 | $26.89 | $23.26 | 123,380 |
2016-04-27 | $26.99 | $27.15 | $26.96 | $27.09 | $23.43 | 85,915 |
2016-04-26 | $26.96 | $27.03 | $26.90 | $27.00 | $23.35 | 110,245 |
2016-04-25 | $26.89 | $26.90 | $26.76 | $26.90 | $23.27 | 224,808 |
2016-04-22 | $26.88 | $26.95 | $26.84 | $26.94 | $23.30 | 99,384 |
2016-04-21 | $27.06 | $27.06 | $26.84 | $26.88 | $23.25 | 98,250 |
2016-04-20 | $27.04 | $27.13 | $26.99 | $27.00 | $23.35 | 102,951 |
2016-04-19 | $27.03 | $27.06 | $26.91 | $27.00 | $23.35 | 98,885 |
2016-04-18 | $26.67 | $26.91 | $26.65 | $26.90 | $23.26 | 124,109 |
2016-04-15 | $26.75 | $26.75 | $26.67 | $26.72 | $23.11 | 69,552 |
2016-04-14 | $26.78 | $26.81 | $26.69 | $26.74 | $23.13 | 156,017 |
2016-04-13 | $26.68 | $26.75 | $26.58 | $26.74 | $23.13 | 100,409 |
2016-04-12 | $26.30 | $26.52 | $26.24 | $26.49 | $22.91 | 108,829 |
2016-04-11 | $26.40 | $26.47 | $26.24 | $26.25 | $22.70 | 118,254 |
2016-04-08 | $26.41 | $26.42 | $26.22 | $26.28 | $22.73 | 184,127 |
2016-04-07 | $26.33 | $26.37 | $26.10 | $26.20 | $22.66 | 132,307 |
2016-04-06 | $26.28 | $26.49 | $26.20 | $26.49 | $22.91 | 116,705 |
2016-04-05 | $26.36 | $26.36 | $26.21 | $26.21 | $22.67 | 138,806 |
2016-04-04 | $26.58 | $26.58 | $26.45 | $26.46 | $22.89 | 141,291 |
2016-04-01 | $26.22 | $26.59 | $26.20 | $26.58 | $22.99 | 78,808 |
2016-03-31 | $26.48 | $26.52 | $26.35 | $26.40 | $22.83 | 119,228 |
2016-03-30 | $26.52 | $26.54 | $26.42 | $26.47 | $22.89 | 120,992 |
2016-03-29 | $26.09 | $26.35 | $26.05 | $26.33 | $22.77 | 106,910 |
2016-03-28 | $26.18 | $26.22 | $26.09 | $26.15 | $22.62 | 265,254 |
2016-03-24 | $25.97 | $26.13 | $25.97 | $26.12 | $22.59 | 135,204 |
2016-03-23 | $26.25 | $26.29 | $26.14 | $26.16 | $22.63 | 102,190 |
2016-03-22 | $26.47 | $26.56 | $26.35 | $26.46 | $22.75 | 111,635 |
2016-03-21 | $26.48 | $26.54 | $26.39 | $26.51 | $22.79 | 90,106 |
2016-03-18 | $26.49 | $26.50 | $26.39 | $26.46 | $22.75 | 171,837 |
2016-03-17 | $26.20 | $26.44 | $26.10 | $26.38 | $22.68 | 111,536 |
2016-03-16 | $25.95 | $26.18 | $25.92 | $26.14 | $22.47 | 81,441 |
2016-03-15 | $25.89 | $26.01 | $25.87 | $26.01 | $22.36 | 89,327 |
2016-03-14 | $26.01 | $26.10 | $25.96 | $26.05 | $22.40 | 140,306 |
2016-03-11 | $25.94 | $26.10 | $25.88 | $26.10 | $22.44 | 95,815 |
2016-03-10 | $25.86 | $25.93 | $25.50 | $25.73 | $22.12 | 84,291 |
2016-03-09 | $25.76 | $25.84 | $25.69 | $25.73 | $22.12 | 264,630 |
2016-03-08 | $25.79 | $25.80 | $25.60 | $25.66 | $22.06 | 167,321 |
2016-03-07 | $25.71 | $25.90 | $25.70 | $25.88 | $22.25 | 103,295 |
2016-03-04 | $25.72 | $25.90 | $25.64 | $25.81 | $22.19 | 237,518 |
2016-03-03 | $25.63 | $25.73 | $25.52 | $25.73 | $22.12 | 181,342 |
2016-03-02 | $25.54 | $25.63 | $25.41 | $25.63 | $22.04 | 115,192 |
2016-03-01 | $25.25 | $25.54 | $25.13 | $25.49 | $21.91 | 114,918 |
2016-02-29 | $25.29 | $25.36 | $25.02 | $25.03 | $21.52 | 104,197 |
2016-02-26 | $25.46 | $25.46 | $25.22 | $25.22 | $21.68 | 137,124 |
2016-02-25 | $25.14 | $25.36 | $25.06 | $25.34 | $21.79 | 91,681 |
2016-02-24 | $24.87 | $25.25 | $24.66 | $25.08 | $21.56 | 111,321 |
2016-02-23 | $25.21 | $25.21 | $24.95 | $24.99 | $21.48 | 175,868 |
2016-02-22 | $25.22 | $25.28 | $25.16 | $25.24 | $21.70 | 560,913 |
2016-02-19 | $24.85 | $24.95 | $24.77 | $24.94 | $21.44 | 90,447 |
2016-02-18 | $25.01 | $25.02 | $24.90 | $24.94 | $21.44 | 82,721 |
2016-02-17 | $24.91 | $25.02 | $24.80 | $24.98 | $21.48 | 987,745 |
2016-02-16 | $24.63 | $24.70 | $24.42 | $24.67 | $21.21 | 96,366 |
2016-02-12 | $24.03 | $24.30 | $23.96 | $24.27 | $20.87 | 74,930 |
2016-02-11 | $23.70 | $23.94 | $23.62 | $23.81 | $20.47 | 422,198 |
2016-02-10 | $24.28 | $24.43 | $24.06 | $24.12 | $20.74 | 844,453 |
2016-02-09 | $23.95 | $24.36 | $23.88 | $24.16 | $20.77 | 720,504 |
2016-02-08 | $24.12 | $24.24 | $23.86 | $24.18 | $20.79 | 108,208 |
2016-02-05 | $24.59 | $24.59 | $24.26 | $24.37 | $20.95 | 109,843 |
2016-02-04 | $24.59 | $24.78 | $24.50 | $24.68 | $21.22 | 172,462 |
2016-02-03 | $24.53 | $24.60 | $24.10 | $24.57 | $21.12 | 121,919 |
2016-02-02 | $24.56 | $24.56 | $24.29 | $24.38 | $20.96 | 198,856 |
2016-02-01 | $24.64 | $24.88 | $24.55 | $24.79 | $21.31 | 863,447 |
2016-01-29 | $24.31 | $24.83 | $24.31 | $24.83 | $21.35 | 128,651 |
2016-01-28 | $24.29 | $24.29 | $24.00 | $24.25 | $20.85 | 76,904 |
2016-01-27 | $24.18 | $24.50 | $23.95 | $24.12 | $20.74 | 139,541 |
2016-01-26 | $23.99 | $24.28 | $23.99 | $24.24 | $20.84 | 105,027 |
2016-01-25 | $24.18 | $24.18 | $23.86 | $23.88 | $20.53 | 89,385 |
2016-01-22 | $24.22 | $24.22 | $24.01 | $24.22 | $20.82 | 338,345 |
2016-01-21 | $23.72 | $24.02 | $23.55 | $23.80 | $20.46 | 125,036 |
2016-01-20 | $23.70 | $23.86 | $23.18 | $23.71 | $20.38 | 224,573 |
2016-01-19 | $24.17 | $24.20 | $23.78 | $23.99 | $20.63 | 115,735 |
2016-01-15 | $23.72 | $24.03 | $23.66 | $23.93 | $20.57 | 380,885 |
2016-01-14 | $24.18 | $24.54 | $24.00 | $24.40 | $20.97 | 125,108 |
2016-01-13 | $24.65 | $24.65 | $23.97 | $24.04 | $20.67 | 123,825 |
2016-01-12 | $24.50 | $24.61 | $24.25 | $24.56 | $21.12 | 233,941 |
2016-01-11 | $24.41 | $24.45 | $24.10 | $24.35 | $20.93 | 120,387 |
2016-01-08 | $24.75 | $24.76 | $24.28 | $24.28 | $20.87 | 148,443 |
2016-01-07 | $24.75 | $24.94 | $24.53 | $24.58 | $21.13 | 323,169 |
2016-01-06 | $25.03 | $25.21 | $24.98 | $25.05 | $21.54 | 56,316 |
2016-01-05 | $25.40 | $25.45 | $25.24 | $25.40 | $21.84 | 96,715 |
2016-01-04 | $25.30 | $25.31 | $25.04 | $25.31 | $21.76 | 103,634 |
2015-12-31 | $25.85 | $25.91 | $25.67 | $25.69 | $22.09 | 1,732,937 |
2015-12-30 | $26.07 | $26.07 | $25.91 | $25.95 | $22.31 | 128,976 |
2015-12-29 | $26.02 | $26.13 | $25.99 | $26.09 | $22.43 | 175,883 |
2015-12-28 | $25.83 | $25.84 | $25.69 | $25.84 | $22.21 | 135,440 |
2015-12-24 | $25.87 | $25.97 | $25.87 | $25.92 | $22.27 | 43,657 |
2015-12-23 | $25.95 | $26.07 | $25.88 | $26.05 | $22.27 | 195,780 |
2015-12-22 | $25.56 | $25.81 | $25.49 | $25.73 | $22.00 | 228,659 |
2015-12-21 | $25.46 | $25.51 | $25.31 | $25.49 | $21.79 | 118,376 |
2015-12-18 | $25.67 | $25.67 | $25.30 | $25.33 | $21.65 | 138,376 |
2015-12-17 | $26.12 | $26.13 | $25.69 | $25.69 | $21.96 | 178,498 |
2015-12-16 | $25.86 | $26.11 | $25.74 | $26.08 | $22.30 | 312,379 |
2015-12-15 | $25.75 | $25.80 | $25.66 | $25.68 | $21.95 | 99,709 |
2015-12-14 | $25.44 | $25.48 | $25.17 | $25.48 | $21.78 | 174,897 |
2015-12-11 | $25.50 | $25.59 | $25.33 | $25.35 | $21.67 | 63,533 |
2015-12-10 | $25.78 | $25.94 | $25.69 | $25.77 | $22.03 | 613,982 |
2015-12-09 | $25.79 | $26.13 | $25.67 | $25.74 | $22.00 | 126,727 |
2015-12-08 | $25.90 | $26.03 | $25.79 | $25.91 | $22.15 | 131,511 |
2015-12-07 | $26.24 | $26.24 | $26.00 | $26.12 | $22.33 | 148,041 |
2015-12-04 | $25.92 | $26.28 | $25.87 | $26.25 | $22.44 | 115,820 |
2015-12-03 | $26.24 | $26.24 | $25.74 | $25.82 | $22.07 | 421,189 |
2015-12-02 | $26.40 | $26.41 | $26.11 | $26.16 | $22.36 | 120,955 |
2015-12-01 | $26.31 | $26.40 | $26.21 | $26.37 | $22.54 | 50,214 |
2015-11-30 | $26.30 | $26.34 | $26.17 | $26.19 | $22.39 | 30,504 |
2015-11-27 | $26.30 | $26.31 | $26.24 | $26.30 | $22.48 | 16,869 |
2015-11-25 | $26.33 | $26.33 | $26.25 | $26.26 | $22.45 | 39,703 |
2015-11-24 | $26.14 | $26.34 | $26.04 | $26.25 | $22.44 | 260,762 |
2015-11-23 | $26.26 | $26.29 | $26.16 | $26.20 | $22.40 | 67,168 |
2015-11-20 | $26.19 | $26.34 | $26.18 | $26.20 | $22.40 | 117,466 |
2015-11-19 | $26.19 | $26.20 | $26.10 | $26.14 | $22.35 | 45,954 |
2015-11-18 | $25.91 | $26.15 | $25.87 | $26.15 | $22.36 | 74,992 |
2015-11-17 | $26.00 | $26.02 | $25.78 | $25.83 | $22.08 | 76,554 |
2015-11-16 | $25.55 | $25.88 | $25.52 | $25.88 | $22.12 | 127,251 |
2015-11-13 | $25.66 | $25.67 | $25.47 | $25.49 | $21.79 | 78,400 |
2015-11-12 | $25.93 | $25.95 | $25.68 | $25.68 | $21.95 | 43,268 |
2015-11-11 | $26.19 | $26.19 | $26.05 | $26.06 | $22.27 | 39,256 |
2015-11-10 | $26.02 | $26.11 | $25.96 | $26.08 | $22.30 | 48,780 |
2015-11-09 | $26.20 | $26.20 | $25.89 | $26.07 | $22.29 | 77,284 |
2015-11-06 | $26.32 | $26.32 | $26.05 | $26.22 | $22.41 | 90,201 |
2015-11-05 | $26.48 | $26.48 | $26.22 | $26.34 | $22.52 | 154,075 |
2015-11-04 | $26.61 | $26.61 | $26.39 | $26.41 | $22.58 | 68,421 |
2015-11-03 | $26.42 | $26.60 | $26.34 | $26.53 | $22.68 | 88,943 |
2015-11-02 | $26.20 | $26.44 | $26.20 | $26.42 | $22.59 | 54,690 |
2015-10-30 | $26.22 | $26.32 | $26.18 | $26.18 | $22.38 | 47,549 |
2015-10-29 | $26.20 | $26.23 | $26.13 | $26.20 | $22.39 | 43,039 |
2015-10-28 | $26.10 | $26.22 | $25.99 | $26.20 | $22.40 | 57,868 |
2015-10-27 | $26.10 | $26.10 | $25.96 | $26.04 | $22.26 | 49,136 |
2015-10-26 | $26.23 | $26.23 | $26.12 | $26.16 | $22.36 | 39,009 |
2015-10-23 | $26.23 | $26.25 | $26.07 | $26.18 | $22.38 | 36,413 |
2015-10-22 | $25.62 | $26.10 | $25.62 | $26.02 | $22.24 | 48,520 |
2015-10-21 | $25.63 | $25.74 | $25.53 | $25.53 | $21.82 | 70,417 |
2015-10-20 | $25.53 | $25.64 | $25.53 | $25.61 | $21.89 | 31,992 |
2015-10-19 | $25.64 | $25.64 | $25.54 | $25.64 | $21.92 | 20,248 |
2015-10-16 | $25.59 | $25.65 | $25.54 | $25.65 | $21.93 | 22,943 |
2015-10-15 | $25.31 | $25.54 | $25.27 | $25.52 | $21.82 | 27,462 |
2015-10-14 | $25.35 | $25.46 | $25.19 | $25.24 | $21.57 | 83,297 |
2015-10-13 | $25.45 | $25.54 | $25.35 | $25.37 | $21.69 | 38,459 |
2015-10-12 | $25.52 | $25.57 | $25.52 | $25.57 | $21.86 | 22,403 |
2015-10-09 | $25.58 | $25.61 | $25.49 | $25.56 | $21.85 | 68,996 |
2015-10-08 | $25.17 | $25.58 | $25.16 | $25.57 | $21.86 | 69,111 |
2015-10-07 | $25.13 | $25.29 | $25.05 | $25.22 | $21.56 | 44,081 |
2015-10-06 | $25.20 | $25.20 | $24.99 | $25.07 | $21.43 | 61,376 |
2015-10-05 | $24.82 | $25.15 | $24.82 | $25.10 | $21.46 | 82,112 |
2015-10-02 | $24.00 | $24.64 | $23.98 | $24.64 | $21.06 | 151,534 |
2015-10-01 | $24.30 | $24.30 | $24.02 | $24.26 | $20.74 | 35,504 |
2015-09-30 | $24.12 | $24.27 | $24.02 | $24.25 | $20.73 | 182,277 |
2015-09-29 | $23.79 | $23.99 | $23.74 | $23.92 | $20.45 | 85,579 |
2015-09-28 | $24.19 | $24.19 | $23.75 | $23.81 | $20.35 | 115,135 |
2015-09-25 | $24.34 | $24.48 | $24.21 | $24.25 | $20.73 | 35,210 |
2015-09-24 | $24.33 | $24.45 | $24.13 | $24.40 | $20.72 | 100,337 |
2015-09-23 | $24.55 | $24.55 | $24.35 | $24.45 | $20.76 | 66,635 |
2015-09-22 | $24.50 | $24.55 | $24.35 | $24.49 | $20.80 | 72,619 |
2015-09-21 | $24.71 | $24.89 | $24.65 | $24.78 | $21.04 | 27,910 |
2015-09-18 | $24.75 | $24.85 | $24.57 | $24.58 | $20.87 | 57,568 |
2015-09-17 | $25.07 | $25.32 | $24.94 | $25.02 | $21.25 | 20,878 |
2015-09-16 | $24.87 | $25.06 | $24.84 | $25.04 | $21.26 | 76,821 |
2015-09-15 | $24.54 | $24.86 | $24.54 | $24.82 | $21.08 | 95,373 |
2015-09-14 | $24.65 | $24.65 | $24.45 | $24.52 | $20.82 | 39,548 |
2015-09-11 | $24.49 | $24.64 | $24.36 | $24.64 | $20.92 | 42,261 |
2015-09-10 | $24.43 | $24.70 | $24.37 | $24.53 | $20.83 | 101,954 |
2015-09-09 | $25.08 | $25.08 | $24.38 | $24.45 | $20.76 | 215,157 |
2015-09-08 | $24.57 | $24.81 | $24.52 | $24.81 | $21.07 | 90,727 |
2015-09-04 | $24.38 | $24.38 | $24.10 | $24.26 | $20.60 | 112,229 |
2015-09-03 | $24.70 | $24.83 | $24.53 | $24.64 | $20.92 | 58,959 |
2015-09-02 | $24.41 | $24.57 | $24.25 | $24.57 | $20.86 | 254,428 |
iShares Core Dividend Growth ETF (DGRO) News Headlines
Why dividend income may have its day in uncertain stock and bond market
As the stock and bond market both see sharp spikes in volatility, dividend income may play more of a role in between equities growth and yield.
cnbc.com April 27, 2025Recent iShares Core Dividend Growth ETF (DGRO) News
Similar Companies to iShares Core Dividend Growth ETF (DGRO) 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 | -- | -- | -- |