ProShares Short Dow30 (DOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.96 ($-0.44) -1.55%
ProShares Short Dow30 - Daily Information
Click for more stock information on ProShares Short Dow30.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.51 |
Previous Close | $27.96 |
High | $28.62 |
Low | $27.82 |
Adjusted Open | $28.51 |
Previous Adjusted Close | $27.96 |
Adjusted High | $28.62 |
Adjusted Low | $27.82 |
About ProShares Short Dow30 (DOG)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial AverageTM. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short Dow30 (DOG)
Historical Stock Data for ProShares Short Dow30 (DOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $28.51 | $28.62 | $27.82 | $27.96 | $27.96 | 3,495,507 |
2025-04-10 | $28.14 | $29.17 | $28.09 | $28.40 | $28.40 | 5,504,358 |
2025-04-09 | $30.40 | $30.40 | $27.55 | $27.69 | $27.69 | 8,318,254 |
2025-04-08 | $28.70 | $30.46 | $28.64 | $30.03 | $30.03 | 6,074,827 |
2025-04-07 | $30.41 | $30.81 | $28.82 | $29.79 | $29.79 | 7,030,720 |
2025-04-04 | $28.71 | $29.53 | $28.58 | $29.49 | $29.49 | 5,580,079 |
2025-04-03 | $27.59 | $27.98 | $27.56 | $27.95 | $27.95 | 2,252,838 |
2025-04-02 | $27.26 | $27.27 | $26.78 | $26.89 | $26.89 | 1,220,843 |
2025-04-01 | $27.11 | $27.34 | $26.93 | $27.03 | $27.03 | 1,130,469 |
2025-03-31 | $27.53 | $27.57 | $26.93 | $27.01 | $27.01 | 1,347,070 |
2025-03-28 | $26.89 | $27.32 | $26.87 | $27.29 | $27.29 | 1,493,157 |
2025-03-27 | $26.77 | $26.90 | $26.67 | $26.81 | $26.81 | 1,091,449 |
2025-03-26 | $26.59 | $26.79 | $26.48 | $26.73 | $26.73 | 1,459,376 |
2025-03-25 | $26.77 | $26.89 | $26.73 | $26.80 | $26.62 | 870,717 |
2025-03-24 | $26.95 | $26.98 | $26.77 | $26.82 | $26.64 | 1,084,150 |
2025-03-21 | $27.42 | $27.53 | $27.17 | $27.17 | $26.99 | 1,540,359 |
2025-03-20 | $27.32 | $27.34 | $26.99 | $27.19 | $27.01 | 1,368,723 |
2025-03-19 | $27.35 | $27.38 | $27.02 | $27.16 | $26.98 | 1,696,730 |
2025-03-18 | $27.29 | $27.52 | $27.28 | $27.41 | $27.23 | 2,222,912 |
2025-03-17 | $27.51 | $27.52 | $27.12 | $27.22 | $27.04 | 1,979,440 |
2025-03-14 | $27.78 | $27.85 | $27.44 | $27.47 | $27.29 | 2,751,678 |
2025-03-13 | $27.61 | $28.02 | $27.56 | $27.92 | $27.73 | 2,689,359 |
2025-03-12 | $27.36 | $27.79 | $27.32 | $27.57 | $27.39 | 2,770,143 |
2025-03-11 | $27.26 | $27.66 | $27.23 | $27.51 | $27.33 | 3,641,656 |
2025-03-10 | $26.95 | $27.36 | $26.78 | $27.17 | $26.99 | 3,235,037 |
2025-03-07 | $26.89 | $27.03 | $26.57 | $26.63 | $26.45 | 4,161,589 |
2025-03-06 | $26.76 | $26.88 | $26.51 | $26.76 | $26.58 | 3,448,515 |
2025-03-05 | $26.80 | $26.85 | $26.41 | $26.48 | $26.30 | 4,575,191 |
2025-03-04 | $26.54 | $26.88 | $26.44 | $26.78 | $26.60 | 3,326,037 |
2025-03-03 | $25.94 | $26.53 | $25.86 | $26.38 | $26.20 | 3,410,493 |
2025-02-28 | $26.32 | $26.44 | $25.97 | $25.99 | $25.82 | 2,867,232 |
2025-02-27 | $26.21 | $26.36 | $25.96 | $26.35 | $26.17 | 2,851,972 |
2025-02-26 | $26.10 | $26.30 | $25.97 | $26.22 | $26.04 | 2,346,376 |
2025-02-25 | $26.15 | $26.31 | $26.02 | $26.10 | $25.93 | 2,901,510 |
2025-02-24 | $26.12 | $26.27 | $26.07 | $26.21 | $26.03 | 2,744,689 |
2025-02-21 | $25.93 | $26.26 | $25.91 | $26.21 | $26.03 | 2,460,304 |
2025-02-20 | $25.59 | $25.90 | $25.58 | $25.75 | $25.58 | 1,774,688 |
2025-02-19 | $25.61 | $25.69 | $25.50 | $25.51 | $25.34 | 1,449,617 |
2025-02-18 | $25.58 | $25.68 | $25.54 | $25.55 | $25.38 | 1,692,672 |
2025-02-14 | $25.47 | $25.57 | $25.42 | $25.54 | $25.37 | 1,212,062 |
2025-02-13 | $25.55 | $25.64 | $25.41 | $25.44 | $25.27 | 1,704,198 |
2025-02-12 | $25.71 | $25.78 | $25.58 | $25.63 | $25.46 | 1,398,845 |
2025-02-11 | $25.66 | $25.66 | $25.47 | $25.49 | $25.32 | 1,284,282 |
2025-02-10 | $25.52 | $25.67 | $25.49 | $25.58 | $25.41 | 1,446,602 |
2025-02-07 | $25.39 | $25.68 | $25.36 | $25.65 | $25.48 | 2,381,155 |
2025-02-06 | $25.30 | $25.51 | $25.28 | $25.40 | $25.23 | 1,311,730 |
2025-02-05 | $25.48 | $25.63 | $25.31 | $25.32 | $25.15 | 1,141,702 |
2025-02-04 | $25.57 | $25.62 | $25.47 | $25.49 | $25.32 | 1,489,256 |
2025-02-03 | $25.83 | $25.88 | $25.47 | $25.57 | $25.40 | 2,133,700 |
2025-01-31 | $25.24 | $25.51 | $25.22 | $25.50 | $25.33 | 1,816,582 |
2025-01-30 | $25.42 | $25.43 | $25.21 | $25.29 | $25.12 | 1,471,531 |
2025-01-29 | $25.32 | $25.44 | $25.24 | $25.37 | $25.20 | 1,291,727 |
2025-01-28 | $25.36 | $25.43 | $25.22 | $25.30 | $25.13 | 1,923,746 |
2025-01-27 | $25.73 | $25.74 | $25.35 | $25.36 | $25.19 | 1,808,322 |
2025-01-24 | $25.50 | $25.58 | $25.46 | $25.54 | $25.37 | 1,244,304 |
2025-01-23 | $25.67 | $25.67 | $25.44 | $25.45 | $25.28 | 1,161,697 |
2025-01-22 | $25.66 | $25.73 | $25.64 | $25.67 | $25.50 | 1,435,244 |
2025-01-21 | $25.96 | $25.96 | $25.72 | $25.73 | $25.56 | 1,570,680 |
2025-01-17 | $26.07 | $26.10 | $25.95 | $26.05 | $25.88 | 1,436,481 |
2025-01-16 | $26.20 | $26.28 | $26.16 | $26.23 | $26.05 | 1,142,744 |
2025-01-15 | $26.23 | $26.30 | $26.13 | $26.18 | $26.00 | 1,629,478 |
2025-01-14 | $26.64 | $26.86 | $26.61 | $26.63 | $26.45 | 1,552,186 |
2025-01-13 | $27.03 | $27.04 | $26.75 | $26.77 | $26.59 | 1,791,909 |
2025-01-10 | $26.68 | $27.02 | $26.68 | $26.99 | $26.99 | 1,940,615 |
2025-01-08 | $26.60 | $26.72 | $26.51 | $26.54 | $26.54 | 1,528,278 |
2025-01-07 | $26.36 | $26.68 | $26.34 | $26.58 | $26.58 | 1,679,114 |
2025-01-06 | $26.36 | $26.53 | $26.22 | $26.47 | $26.47 | 2,197,214 |
2025-01-03 | $26.55 | $26.64 | $26.42 | $26.45 | $26.45 | 1,673,032 |
2025-01-02 | $26.37 | $26.79 | $26.34 | $26.65 | $26.65 | 2,746,561 |
2024-12-31 | $26.46 | $26.64 | $26.40 | $26.54 | $26.54 | 2,589,739 |
2024-12-30 | $26.53 | $26.72 | $26.40 | $26.51 | $26.51 | 2,124,326 |
2024-12-27 | $26.21 | $26.39 | $26.11 | $26.25 | $26.25 | 1,621,629 |
2024-12-26 | $26.17 | $26.17 | $26.01 | $26.04 | $26.04 | 1,217,177 |
2024-12-24 | $26.30 | $26.34 | $26.07 | $26.07 | $26.07 | 1,014,558 |
2024-12-23 | $26.38 | $26.52 | $26.25 | $26.29 | $26.29 | 1,775,528 |
2024-12-20 | $27.15 | $27.17 | $26.51 | $26.74 | $26.31 | 3,418,113 |
2024-12-19 | $26.87 | $27.06 | $26.77 | $27.05 | $26.61 | 3,393,909 |
2024-12-18 | $26.35 | $27.07 | $26.22 | $27.05 | $26.61 | 2,497,872 |
2024-12-17 | $26.34 | $26.44 | $26.29 | $26.37 | $25.94 | 1,288,859 |
2024-12-16 | $26.12 | $26.22 | $26.07 | $26.19 | $25.77 | 1,497,879 |
2024-12-13 | $26.04 | $26.16 | $26.00 | $26.14 | $25.72 | 1,903,102 |
2024-12-12 | $25.92 | $26.07 | $25.89 | $26.05 | $25.63 | 2,303,825 |
2024-12-11 | $25.82 | $25.93 | $25.79 | $25.92 | $25.50 | 1,546,477 |
2024-12-10 | $25.80 | $25.88 | $25.72 | $25.85 | $25.43 | 1,621,435 |
2024-12-09 | $25.60 | $25.78 | $25.58 | $25.75 | $25.33 | 1,413,221 |
2024-12-06 | $25.49 | $25.65 | $25.47 | $25.62 | $25.20 | 1,686,406 |
2024-12-05 | $25.41 | $25.55 | $25.37 | $25.52 | $25.11 | 1,302,090 |
2024-12-04 | $25.46 | $25.52 | $25.36 | $25.39 | $24.98 | 1,601,259 |
2024-12-03 | $25.48 | $25.63 | $25.47 | $25.57 | $25.16 | 1,172,552 |
2024-12-02 | $25.40 | $25.55 | $25.39 | $25.50 | $25.09 | 1,873,002 |
2024-11-29 | $25.53 | $25.53 | $25.36 | $25.42 | $25.42 | 938,089 |
2024-11-27 | $25.46 | $25.57 | $25.38 | $25.55 | $25.55 | 1,319,700 |
2024-11-26 | $25.59 | $25.71 | $25.44 | $25.47 | $25.47 | 1,343,903 |
2024-11-25 | $25.59 | $25.66 | $25.49 | $25.54 | $25.54 | 1,740,567 |
2024-11-22 | $26.00 | $26.01 | $25.76 | $25.78 | $25.78 | 1,577,880 |
2024-11-21 | $26.20 | $26.33 | $25.93 | $26.01 | $26.01 | 2,688,752 |
2024-11-20 | $26.33 | $26.49 | $26.26 | $26.29 | $26.29 | 1,718,136 |
2024-11-19 | $26.50 | $26.57 | $26.30 | $26.38 | $26.38 | 1,742,598 |
2024-11-18 | $26.29 | $26.34 | $26.22 | $26.29 | $26.29 | 1,328,709 |
2024-11-15 | $26.18 | $26.32 | $26.15 | $26.27 | $26.27 | 1,992,492 |
2024-11-14 | $25.90 | $26.11 | $25.89 | $26.08 | $26.08 | 1,509,762 |
2024-11-13 | $25.94 | $26.02 | $25.84 | $25.94 | $25.94 | 1,220,054 |
2024-11-12 | $25.72 | $25.98 | $25.68 | $25.96 | $25.96 | 1,954,520 |
2024-11-11 | $25.81 | $25.81 | $25.63 | $25.74 | $25.74 | 2,040,768 |
2024-11-08 | $26.02 | $26.07 | $25.83 | $25.92 | $25.92 | 1,631,278 |
2024-11-07 | $26.04 | $26.10 | $26.00 | $26.05 | $26.05 | 1,774,694 |
2024-11-06 | $26.21 | $26.28 | $26.02 | $26.05 | $26.05 | 4,685,020 |
2024-11-05 | $27.28 | $27.30 | $26.98 | $27.01 | $27.01 | 1,324,737 |
2024-11-04 | $27.16 | $27.37 | $27.14 | $27.27 | $27.27 | 2,137,706 |
2024-11-01 | $27.17 | $27.18 | $26.92 | $27.11 | $27.11 | 1,657,633 |
2024-10-31 | $27.18 | $27.32 | $27.14 | $27.27 | $27.27 | 2,216,658 |
2024-10-30 | $26.99 | $27.02 | $26.82 | $27.00 | $27.00 | 1,870,169 |
2024-10-29 | $26.97 | $27.00 | $26.80 | $26.96 | $26.96 | 1,005,383 |
2024-10-28 | $26.89 | $26.90 | $26.81 | $26.86 | $26.86 | 1,439,193 |
2024-10-25 | $26.76 | $27.07 | $26.73 | $27.03 | $27.03 | 1,709,063 |
2024-10-24 | $26.81 | $26.96 | $26.79 | $26.84 | $26.84 | 1,931,526 |
2024-10-23 | $26.63 | $26.88 | $26.60 | $26.75 | $26.75 | 1,932,065 |
2024-10-22 | $26.59 | $26.62 | $26.41 | $26.49 | $26.49 | 1,524,388 |
2024-10-21 | $26.30 | $26.52 | $26.26 | $26.47 | $26.47 | 1,444,243 |
2024-10-18 | $26.30 | $26.42 | $26.24 | $26.27 | $26.27 | 1,257,105 |
2024-10-17 | $26.26 | $26.36 | $26.25 | $26.27 | $26.27 | 1,341,350 |
2024-10-16 | $26.60 | $26.61 | $26.36 | $26.37 | $26.37 | 1,232,692 |
2024-10-15 | $26.46 | $26.60 | $26.41 | $26.58 | $26.58 | 2,177,110 |
2024-10-14 | $26.53 | $26.59 | $26.33 | $26.37 | $26.37 | 1,184,553 |
2024-10-11 | $26.70 | $26.72 | $26.47 | $26.50 | $26.50 | 1,706,191 |
2024-10-10 | $26.71 | $26.82 | $26.69 | $26.73 | $26.73 | 1,545,759 |
2024-10-09 | $26.96 | $27.01 | $26.66 | $26.69 | $26.69 | 1,514,475 |
2024-10-08 | $26.98 | $27.09 | $26.92 | $26.95 | $26.95 | 1,398,436 |
2024-10-07 | $26.87 | $27.11 | $26.82 | $27.02 | $27.02 | 1,471,580 |
2024-10-04 | $26.84 | $27.02 | $26.77 | $26.78 | $26.78 | 1,406,131 |
2024-10-03 | $26.97 | $27.09 | $26.92 | $26.98 | $26.98 | 1,192,013 |
2024-10-02 | $26.86 | $27.01 | $26.82 | $26.86 | $26.86 | 1,169,187 |
2024-10-01 | $26.82 | $27.02 | $26.78 | $26.87 | $26.87 | 1,978,433 |
2024-09-30 | $26.81 | $27.02 | $26.76 | $26.76 | $26.76 | 1,422,812 |
2024-09-27 | $26.79 | $26.81 | $26.57 | $26.78 | $26.78 | 1,179,217 |
2024-09-26 | $26.87 | $26.93 | $26.80 | $26.84 | $26.84 | 843,622 |
2024-09-25 | $26.78 | $27.04 | $26.75 | $26.99 | $26.99 | 1,069,573 |
2024-09-24 | $27.19 | $27.27 | $27.12 | $27.15 | $26.79 | 1,011,542 |
2024-09-23 | $27.22 | $27.29 | $27.18 | $27.22 | $26.86 | 1,009,377 |
2024-09-20 | $27.31 | $27.38 | $27.20 | $27.25 | $26.89 | 1,347,126 |
2024-09-19 | $27.22 | $27.39 | $27.17 | $27.26 | $26.90 | 1,719,280 |
2024-09-18 | $27.50 | $27.63 | $27.27 | $27.60 | $27.23 | 2,207,915 |
2024-09-17 | $27.44 | $27.60 | $27.36 | $27.51 | $27.14 | 1,494,805 |
2024-09-16 | $27.55 | $27.61 | $27.42 | $27.49 | $27.12 | 1,087,645 |
2024-09-13 | $27.80 | $27.81 | $27.55 | $27.64 | $27.27 | 1,903,752 |
2024-09-12 | $27.98 | $28.13 | $27.82 | $27.82 | $27.45 | 1,211,582 |
2024-09-11 | $28.14 | $28.58 | $27.96 | $28.00 | $27.63 | 1,662,422 |
2024-09-10 | $27.94 | $28.28 | $27.94 | $28.07 | $27.70 | 1,491,982 |
2024-09-09 | $28.11 | $28.20 | $27.87 | $28.00 | $27.63 | 1,790,444 |
2024-09-06 | $28.00 | $28.36 | $27.86 | $28.32 | $28.32 | 2,698,016 |
2024-09-05 | $27.83 | $28.18 | $27.80 | $28.02 | $28.02 | 1,847,755 |
2024-09-04 | $27.90 | $27.96 | $27.73 | $27.87 | $27.87 | 1,951,112 |
2024-09-03 | $27.62 | $27.99 | $27.56 | $27.88 | $27.88 | 2,113,904 |
2024-08-30 | $27.59 | $27.75 | $27.46 | $27.48 | $27.48 | 1,522,865 |
2024-08-29 | $27.58 | $27.78 | $27.44 | $27.60 | $27.60 | 1,763,951 |
2024-08-28 | $27.68 | $27.95 | $27.60 | $27.77 | $27.77 | 1,122,198 |
2024-08-27 | $27.69 | $27.76 | $27.65 | $27.66 | $27.66 | 963,365 |
2024-08-26 | $27.69 | $27.74 | $27.54 | $27.67 | $27.67 | 1,221,925 |
2024-08-23 | $27.89 | $27.94 | $27.68 | $27.71 | $27.71 | 1,399,710 |
2024-08-22 | $27.83 | $28.09 | $27.79 | $28.00 | $28.00 | 1,427,868 |
2024-08-21 | $27.85 | $27.98 | $27.82 | $27.87 | $27.87 | 1,334,024 |
2024-08-20 | $27.89 | $27.96 | $27.85 | $27.90 | $27.90 | 1,233,663 |
2024-08-19 | $27.98 | $27.98 | $27.85 | $27.86 | $27.86 | 899,484 |
2024-08-16 | $28.13 | $28.16 | $27.97 | $28.01 | $28.01 | 950,864 |
2024-08-15 | $28.14 | $28.27 | $28.05 | $28.08 | $28.08 | 1,080,870 |
2024-08-14 | $28.65 | $28.66 | $28.43 | $28.47 | $28.47 | 1,031,079 |
2024-08-13 | $28.84 | $28.91 | $28.62 | $28.63 | $28.63 | 885,025 |
2024-08-12 | $28.76 | $29.00 | $28.76 | $28.93 | $28.93 | 710,994 |
2024-08-09 | $28.87 | $29.00 | $28.71 | $28.81 | $28.81 | 877,058 |
2024-08-08 | $29.22 | $29.23 | $28.80 | $28.84 | $28.84 | 1,136,861 |
2024-08-07 | $28.98 | $29.38 | $28.82 | $29.34 | $29.34 | 1,357,915 |
2024-08-06 | $29.36 | $29.45 | $28.83 | $29.17 | $29.17 | 1,399,553 |
2024-08-05 | $29.43 | $29.53 | $29.15 | $29.38 | $29.38 | 4,313,081 |
2024-08-02 | $28.44 | $28.90 | $28.43 | $28.64 | $28.64 | 1,950,714 |
2024-08-01 | $27.76 | $28.36 | $27.68 | $28.20 | $28.20 | 1,870,253 |
2024-07-31 | $27.90 | $27.97 | $27.60 | $27.84 | $27.84 | 1,684,040 |
2024-07-30 | $28.00 | $28.05 | $27.81 | $27.90 | $27.90 | 1,150,539 |
2024-07-29 | $27.93 | $28.14 | $27.92 | $28.03 | $28.03 | 1,195,504 |
2024-07-26 | $28.28 | $28.28 | $27.86 | $27.99 | $27.99 | 1,449,956 |
2024-07-25 | $28.48 | $28.50 | $28.08 | $28.43 | $28.43 | 2,049,792 |
2024-07-24 | $28.26 | $28.52 | $28.20 | $28.48 | $28.48 | 1,498,484 |
2024-07-23 | $28.08 | $28.15 | $28.01 | $28.13 | $28.13 | 779,112 |
2024-07-22 | $28.08 | $28.22 | $28.03 | $28.07 | $28.07 | 1,144,936 |
2024-07-19 | $27.99 | $28.22 | $27.94 | $28.16 | $28.16 | 1,263,246 |
2024-07-18 | $27.63 | $27.93 | $27.42 | $27.90 | $27.90 | 1,920,073 |
2024-07-17 | $27.75 | $27.75 | $27.51 | $27.52 | $27.52 | 1,701,995 |
2024-07-16 | $28.09 | $28.09 | $27.67 | $27.69 | $27.69 | 1,382,530 |
2024-07-15 | $28.18 | $28.26 | $28.10 | $28.18 | $28.18 | 1,506,665 |
2024-07-12 | $28.43 | $28.47 | $28.15 | $28.33 | $28.33 | 1,645,506 |
2024-07-11 | $28.50 | $28.58 | $28.41 | $28.49 | $28.49 | 1,609,999 |
2024-07-10 | $28.83 | $28.85 | $28.50 | $28.51 | $28.51 | 1,656,880 |
2024-07-09 | $28.80 | $28.93 | $28.67 | $28.81 | $28.81 | 1,945,728 |
2024-07-08 | $28.71 | $28.82 | $28.54 | $28.77 | $28.77 | 1,644,258 |
2024-07-05 | $28.78 | $28.90 | $28.73 | $28.74 | $28.74 | 1,019,133 |
2024-07-03 | $28.72 | $28.84 | $28.70 | $28.79 | $28.79 | 1,110,888 |
2024-07-02 | $28.92 | $28.94 | $28.74 | $28.74 | $28.74 | 1,483,268 |
2024-07-01 | $28.82 | $28.96 | $28.67 | $28.87 | $28.87 | 1,327,957 |
2024-06-28 | $28.86 | $29.02 | $28.64 | $28.88 | $28.88 | 1,351,270 |
2024-06-27 | $28.90 | $28.94 | $28.77 | $28.83 | $28.83 | 551,354 |
2024-06-26 | $28.94 | $29.01 | $28.82 | $28.85 | $28.85 | 570,937 |
2024-06-25 | $29.07 | $29.35 | $29.04 | $29.25 | $28.85 | 896,757 |
2024-06-24 | $29.15 | $29.18 | $28.92 | $29.04 | $28.64 | 550,413 |
2024-06-21 | $29.20 | $29.28 | $29.14 | $29.22 | $29.22 | 677,015 |
2024-06-20 | $29.46 | $29.49 | $29.14 | $29.22 | $29.22 | 841,296 |
2024-06-18 | $29.45 | $29.51 | $29.34 | $29.42 | $29.42 | 515,180 |
2024-06-17 | $29.71 | $29.73 | $29.41 | $29.45 | $29.45 | 814,690 |
2024-06-14 | $29.74 | $29.82 | $29.60 | $29.61 | $29.61 | 856,437 |
2024-06-13 | $29.56 | $29.73 | $29.50 | $29.55 | $29.55 | 628,659 |
2024-06-12 | $29.18 | $29.55 | $29.15 | $29.48 | $29.48 | 1,144,336 |
2024-06-11 | $29.48 | $29.68 | $29.44 | $29.46 | $29.46 | 629,440 |
2024-06-10 | $29.44 | $29.50 | $29.35 | $29.35 | $29.35 | 383,841 |
2024-06-07 | $29.37 | $29.44 | $29.17 | $29.41 | $29.41 | 988,763 |
2024-06-06 | $29.36 | $29.42 | $29.22 | $29.32 | $29.32 | 1,369,253 |
2024-06-05 | $29.36 | $29.57 | $29.33 | $29.36 | $29.36 | 695,881 |
2024-06-04 | $29.62 | $29.66 | $29.37 | $29.44 | $29.44 | 1,268,328 |
2024-06-03 | $29.40 | $29.78 | $29.40 | $29.53 | $29.53 | 1,387,384 |
2024-05-31 | $29.85 | $29.90 | $29.42 | $29.43 | $29.43 | 1,487,403 |
2024-05-30 | $29.88 | $29.95 | $29.80 | $29.87 | $29.87 | 894,737 |
2024-05-29 | $29.57 | $29.64 | $29.54 | $29.62 | $29.62 | 763,555 |
2024-05-28 | $29.22 | $29.43 | $29.20 | $29.32 | $29.32 | 825,831 |
2024-05-24 | $29.11 | $29.18 | $29.03 | $29.14 | $29.14 | 953,722 |
2024-05-23 | $28.69 | $29.17 | $28.68 | $29.13 | $29.13 | 1,772,292 |
2024-05-22 | $28.59 | $28.76 | $28.53 | $28.68 | $28.68 | 785,296 |
2024-05-21 | $28.55 | $28.59 | $28.51 | $28.53 | $28.53 | 1,018,294 |
2024-05-20 | $28.43 | $28.58 | $28.38 | $28.56 | $28.56 | 752,428 |
2024-05-17 | $28.49 | $28.53 | $28.43 | $28.43 | $28.43 | 807,604 |
2024-05-16 | $28.47 | $28.52 | $28.39 | $28.50 | $28.50 | 901,606 |
2024-05-15 | $28.63 | $28.66 | $28.47 | $28.49 | $28.49 | 682,802 |
2024-05-14 | $28.81 | $28.88 | $28.70 | $28.73 | $28.73 | 710,212 |
2024-05-13 | $28.68 | $28.84 | $28.67 | $28.82 | $28.82 | 384,992 |
2024-05-10 | $28.75 | $28.83 | $28.70 | $28.75 | $28.75 | 684,419 |
2024-05-09 | $29.13 | $29.13 | $28.82 | $28.83 | $28.83 | 806,210 |
2024-05-08 | $29.24 | $29.24 | $29.05 | $29.07 | $29.07 | 813,562 |
2024-05-07 | $29.16 | $29.23 | $29.13 | $29.20 | $29.20 | 848,844 |
2024-05-06 | $29.23 | $29.34 | $29.19 | $29.21 | $29.21 | 868,823 |
2024-05-03 | $29.29 | $29.46 | $29.24 | $29.33 | $29.33 | 2,215,612 |
2024-05-02 | $29.75 | $29.94 | $29.62 | $29.68 | $29.68 | 1,799,966 |
2024-05-01 | $29.97 | $29.99 | $29.56 | $29.91 | $29.91 | 1,471,807 |
2024-04-30 | $29.63 | $29.98 | $29.62 | $29.97 | $29.97 | 898,302 |
2024-04-29 | $29.58 | $29.66 | $29.51 | $29.52 | $29.52 | 879,476 |
2024-04-26 | $29.75 | $29.77 | $29.56 | $29.64 | $29.64 | 1,219,419 |
2024-04-25 | $29.82 | $29.99 | $29.68 | $29.73 | $29.73 | 1,680,451 |
2024-04-24 | $29.41 | $29.55 | $29.37 | $29.43 | $29.43 | 1,103,686 |
2024-04-23 | $29.49 | $29.55 | $29.34 | $29.39 | $29.39 | 1,013,608 |
2024-04-22 | $29.63 | $29.79 | $29.42 | $29.59 | $29.59 | 1,876,261 |
2024-04-19 | $29.87 | $29.92 | $29.69 | $29.77 | $29.77 | 3,377,611 |
2024-04-18 | $29.84 | $30.02 | $29.70 | $29.95 | $29.95 | 2,489,326 |
2024-04-17 | $29.81 | $30.06 | $29.74 | $29.95 | $29.95 | 1,995,801 |
2024-04-16 | $29.76 | $29.98 | $29.74 | $29.89 | $29.89 | 2,149,957 |
2024-04-15 | $29.47 | $30.00 | $29.44 | $29.94 | $29.94 | 2,153,808 |
2024-04-12 | $29.55 | $29.82 | $29.51 | $29.74 | $29.74 | 1,798,350 |
2024-04-11 | $29.29 | $29.56 | $29.25 | $29.37 | $29.37 | 1,721,573 |
2024-04-10 | $29.31 | $29.46 | $29.24 | $29.34 | $29.34 | 1,634,538 |
2024-04-09 | $28.96 | $29.26 | $28.94 | $29.02 | $29.02 | 1,245,305 |
2024-04-08 | $29.00 | $29.04 | $28.93 | $28.99 | $28.99 | 858,008 |
2024-04-05 | $29.20 | $29.21 | $28.89 | $28.99 | $28.99 | 1,765,742 |
2024-04-04 | $28.61 | $29.24 | $28.60 | $29.21 | $29.21 | 2,011,481 |
2024-04-03 | $28.78 | $28.89 | $28.68 | $28.80 | $28.80 | 1,393,773 |
2024-04-02 | $28.74 | $28.86 | $28.74 | $28.78 | $28.78 | 1,116,464 |
2024-04-01 | $28.32 | $28.54 | $28.31 | $28.49 | $28.49 | 740,125 |
2024-03-28 | $28.30 | $28.36 | $28.26 | $28.31 | $28.31 | 607,009 |
2024-03-27 | $28.50 | $28.54 | $28.32 | $28.33 | $28.33 | 1,315,533 |
2024-03-26 | $28.57 | $28.65 | $28.54 | $28.62 | $28.62 | 555,012 |
2024-03-25 | $28.54 | $28.63 | $28.54 | $28.61 | $28.61 | 502,286 |
2024-03-22 | $28.27 | $28.50 | $28.25 | $28.49 | $28.49 | 692,534 |
2024-03-21 | $28.36 | $28.39 | $28.19 | $28.26 | $28.26 | 1,288,441 |
2024-03-20 | $28.80 | $28.81 | $28.43 | $28.44 | $28.44 | 1,987,813 |
2024-03-19 | $29.25 | $29.30 | $29.03 | $29.04 | $28.72 | 1,258,718 |
2024-03-18 | $29.23 | $29.30 | $29.20 | $29.28 | $28.96 | 645,713 |
2024-03-15 | $29.27 | $29.40 | $29.16 | $29.33 | $29.01 | 1,650,268 |
2024-03-14 | $28.99 | $29.32 | $28.99 | $29.16 | $28.84 | 2,591,533 |
2024-03-13 | $29.02 | $29.14 | $28.93 | $29.05 | $28.73 | 940,846 |
2024-03-12 | $29.20 | $29.30 | $29.04 | $29.08 | $28.76 | 872,973 |
2024-03-11 | $29.36 | $29.47 | $29.24 | $29.25 | $28.93 | 986,064 |
2024-03-08 | $29.25 | $29.29 | $29.08 | $29.27 | $28.95 | 1,091,396 |
2024-03-07 | $29.17 | $29.28 | $29.14 | $29.23 | $28.91 | 1,434,798 |
2024-03-06 | $29.21 | $29.38 | $29.16 | $29.31 | $28.99 | 1,228,937 |
2024-03-05 | $29.17 | $29.46 | $29.14 | $29.37 | $29.05 | 1,018,019 |
2024-03-04 | $29.12 | $29.12 | $28.99 | $29.07 | $28.75 | 828,872 |
2024-03-01 | $29.07 | $29.15 | $28.96 | $28.97 | $28.97 | 1,184,050 |
2024-02-29 | $29.00 | $29.17 | $28.98 | $29.07 | $29.07 | 1,911,041 |
2024-02-28 | $29.20 | $29.22 | $29.06 | $29.06 | $29.06 | 1,113,414 |
2024-02-27 | $29.01 | $29.13 | $29.01 | $29.06 | $29.06 | 1,013,017 |
2024-02-26 | $28.92 | $29.01 | $28.85 | $28.97 | $28.97 | 959,075 |
2024-02-23 | $28.89 | $28.95 | $28.81 | $28.93 | $28.93 | 1,196,413 |
2024-02-22 | $29.13 | $29.16 | $28.89 | $28.96 | $28.96 | 2,190,505 |
2024-02-21 | $29.37 | $29.49 | $29.28 | $29.28 | $29.28 | 974,532 |
2024-02-20 | $29.32 | $29.40 | $29.25 | $29.31 | $29.31 | 1,657,516 |
2024-02-16 | $29.20 | $29.29 | $29.11 | $29.27 | $29.27 | 1,447,698 |
2024-02-15 | $29.36 | $29.39 | $29.14 | $29.15 | $29.15 | 1,294,672 |
2024-02-14 | $29.43 | $29.59 | $29.40 | $29.42 | $29.42 | 1,212,210 |
2024-02-13 | $29.35 | $29.70 | $29.35 | $29.53 | $29.53 | 1,741,754 |
2024-02-12 | $29.24 | $29.24 | $29.03 | $29.12 | $29.12 | 612,595 |
2024-02-09 | $29.17 | $29.29 | $29.17 | $29.21 | $29.21 | 771,342 |
2024-02-08 | $29.14 | $29.29 | $29.14 | $29.16 | $29.16 | 484,690 |
2024-02-07 | $29.20 | $29.27 | $29.14 | $29.18 | $29.18 | 427,380 |
2024-02-06 | $29.39 | $29.42 | $29.29 | $29.30 | $29.30 | 446,912 |
2024-02-05 | $29.24 | $29.52 | $29.24 | $29.41 | $29.41 | 912,644 |
2024-02-02 | $29.37 | $29.43 | $29.09 | $29.19 | $29.19 | 2,589,714 |
2024-02-01 | $29.57 | $29.59 | $29.28 | $29.28 | $29.28 | 1,783,646 |
2024-01-31 | $29.26 | $29.55 | $29.22 | $29.55 | $29.55 | 1,765,985 |
2024-01-30 | $29.44 | $29.46 | $29.27 | $29.31 | $29.31 | 723,767 |
2024-01-29 | $29.56 | $29.60 | $29.38 | $29.38 | $29.38 | 852,922 |
2024-01-26 | $29.63 | $29.65 | $29.48 | $29.56 | $29.56 | 525,966 |
2024-01-25 | $29.70 | $29.79 | $29.58 | $29.58 | $29.58 | 1,230,587 |
2024-01-24 | $29.59 | $29.77 | $29.56 | $29.75 | $29.75 | 1,105,648 |
2024-01-23 | $29.65 | $29.76 | $29.62 | $29.67 | $29.67 | 1,004,036 |
2024-01-22 | $29.62 | $29.66 | $29.51 | $29.58 | $29.58 | 1,191,431 |
2024-01-19 | $29.92 | $30.03 | $29.64 | $29.70 | $29.70 | 2,045,979 |
2024-01-18 | $30.20 | $30.29 | $29.97 | $30.01 | $30.01 | 2,399,596 |
2024-01-17 | $30.23 | $30.26 | $30.08 | $30.16 | $30.16 | 1,170,528 |
2024-01-16 | $29.97 | $30.20 | $29.93 | $30.07 | $30.07 | 1,566,532 |
2024-01-12 | $29.76 | $29.98 | $29.70 | $29.89 | $29.89 | 1,357,332 |
2024-01-11 | $29.72 | $30.00 | $29.69 | $29.78 | $29.78 | 777,050 |
2024-01-10 | $29.88 | $29.89 | $29.72 | $29.76 | $29.76 | 884,972 |
2024-01-09 | $29.92 | $30.00 | $29.86 | $29.90 | $29.90 | 477,500 |
2024-01-08 | $30.04 | $30.10 | $29.75 | $29.75 | $29.75 | 812,281 |
2024-01-05 | $29.95 | $30.03 | $29.80 | $29.92 | $29.92 | 874,863 |
2024-01-04 | $29.89 | $29.93 | $29.71 | $29.93 | $29.93 | 744,857 |
2024-01-03 | $29.81 | $29.95 | $29.78 | $29.92 | $29.92 | 863,013 |
2024-01-02 | $29.86 | $29.87 | $29.64 | $29.69 | $29.69 | 1,130,293 |
2023-12-29 | $29.69 | $29.82 | $29.65 | $29.70 | $29.70 | 1,164,012 |
2023-12-28 | $29.72 | $29.72 | $29.63 | $29.66 | $29.66 | 675,790 |
2023-12-27 | $29.81 | $29.83 | $29.67 | $29.69 | $29.69 | 1,082,122 |
2023-12-26 | $29.91 | $29.91 | $29.72 | $29.78 | $29.78 | 315,292 |
2023-12-22 | $29.90 | $29.99 | $29.77 | $29.89 | $29.89 | 1,264,025 |
2023-12-21 | $29.94 | $30.09 | $29.85 | $29.87 | $29.87 | 1,098,514 |
2023-12-20 | $29.80 | $30.11 | $29.66 | $30.10 | $30.10 | 933,026 |
2023-12-19 | $30.32 | $30.32 | $30.13 | $30.14 | $29.74 | 375,502 |
2023-12-18 | $30.29 | $30.34 | $30.26 | $30.33 | $29.92 | 597,183 |
2023-12-15 | $30.42 | $30.44 | $30.28 | $30.34 | $29.93 | 879,840 |
2023-12-14 | $30.39 | $30.51 | $30.32 | $30.35 | $29.94 | 1,092,032 |
2023-12-13 | $30.89 | $30.93 | $30.46 | $30.47 | $30.06 | 1,094,818 |
2023-12-12 | $30.98 | $31.06 | $30.87 | $30.89 | $30.48 | 304,489 |
2023-12-11 | $31.16 | $31.17 | $31.02 | $31.04 | $30.62 | 800,603 |
2023-12-08 | $31.27 | $31.31 | $31.11 | $31.16 | $30.74 | 593,339 |
2023-12-07 | $31.25 | $31.33 | $31.21 | $31.25 | $30.83 | 635,100 |
2023-12-06 | $31.15 | $31.32 | $31.09 | $31.30 | $30.88 | 899,857 |
2023-12-05 | $31.22 | $31.32 | $31.20 | $31.22 | $30.80 | 511,676 |
2023-12-04 | $31.29 | $31.29 | $31.12 | $31.16 | $30.74 | 624,364 |
2023-12-01 | $31.37 | $31.38 | $31.09 | $31.12 | $30.70 | 860,298 |
2023-11-30 | $31.66 | $31.68 | $31.35 | $31.37 | $30.95 | 781,007 |
2023-11-29 | $31.79 | $31.85 | $31.69 | $31.81 | $31.38 | 483,238 |
2023-11-28 | $31.91 | $31.95 | $31.77 | $31.85 | $31.42 | 440,830 |
2023-11-27 | $31.89 | $31.97 | $31.86 | $31.92 | $31.49 | 425,903 |
2023-11-24 | $31.92 | $31.93 | $31.86 | $31.86 | $31.86 | 127,042 |
2023-11-22 | $32.04 | $32.06 | $31.92 | $31.96 | $31.96 | 606,901 |
2023-11-21 | $32.07 | $32.15 | $32.07 | $32.11 | $32.11 | 312,303 |
2023-11-20 | $32.26 | $32.26 | $31.96 | $32.03 | $32.03 | 498,851 |
2023-11-17 | $32.17 | $32.27 | $32.15 | $32.22 | $32.22 | 553,639 |
2023-11-16 | $32.25 | $32.32 | $32.14 | $32.20 | $32.20 | 745,908 |
2023-11-15 | $32.26 | $32.28 | $32.11 | $32.16 | $32.16 | 803,929 |
2023-11-14 | $32.43 | $32.49 | $32.22 | $32.33 | $32.33 | 953,453 |
2023-11-13 | $32.89 | $32.91 | $32.72 | $32.79 | $32.79 | 464,525 |
2023-11-10 | $33.05 | $33.19 | $32.80 | $32.83 | $32.83 | 755,872 |
2023-11-09 | $32.91 | $33.23 | $32.91 | $33.19 | $33.19 | 814,076 |
2023-11-08 | $32.89 | $33.09 | $32.85 | $32.98 | $32.98 | 720,158 |
2023-11-07 | $33.00 | $33.05 | $32.89 | $32.93 | $32.93 | 588,728 |
2023-11-06 | $32.98 | $33.08 | $32.92 | $32.97 | $32.97 | 575,669 |
2023-11-03 | $33.05 | $33.12 | $32.91 | $33.01 | $33.01 | 733,449 |
2023-11-02 | $33.56 | $33.60 | $33.20 | $33.22 | $33.22 | 842,328 |
2023-11-01 | $33.95 | $34.03 | $33.71 | $33.76 | $33.76 | 1,409,212 |
2023-10-31 | $34.12 | $34.25 | $33.97 | $33.99 | $33.99 | 742,010 |
2023-10-30 | $34.40 | $34.41 | $34.02 | $34.09 | $34.09 | 933,635 |
2023-10-27 | $34.25 | $34.74 | $34.25 | $34.64 | $34.64 | 1,433,475 |
2023-10-26 | $34.00 | $34.29 | $33.92 | $34.25 | $34.25 | 859,317 |
2023-10-25 | $33.77 | $34.01 | $33.73 | $33.96 | $33.96 | 803,303 |
2023-10-24 | $33.89 | $34.00 | $33.71 | $33.84 | $33.84 | 642,772 |
2023-10-23 | $33.98 | $34.09 | $33.75 | $34.05 | $34.05 | 975,260 |
2023-10-20 | $33.63 | $33.85 | $33.55 | $33.84 | $33.84 | 970,192 |
2023-10-19 | $33.30 | $33.60 | $33.12 | $33.55 | $33.55 | 1,167,139 |
2023-10-18 | $33.00 | $33.35 | $32.97 | $33.29 | $33.29 | 979,460 |
2023-10-17 | $33.11 | $33.11 | $32.81 | $32.96 | $32.96 | 570,816 |
2023-10-16 | $33.06 | $33.10 | $32.86 | $32.96 | $32.96 | 580,582 |
2023-10-13 | $33.18 | $33.37 | $32.98 | $33.26 | $33.26 | 990,642 |
2023-10-12 | $33.04 | $33.46 | $33.04 | $33.29 | $33.29 | 598,079 |
2023-10-11 | $33.09 | $33.28 | $33.02 | $33.10 | $33.10 | 436,716 |
2023-10-10 | $33.16 | $33.28 | $33.00 | $33.14 | $33.14 | 708,048 |
2023-10-09 | $33.60 | $33.62 | $33.25 | $33.27 | $33.27 | 581,402 |
2023-10-06 | $33.84 | $34.04 | $33.31 | $33.46 | $33.46 | 1,128,392 |
2023-10-05 | $33.80 | $33.93 | $33.70 | $33.76 | $33.76 | 783,250 |
2023-10-04 | $33.84 | $33.98 | $33.71 | $33.74 | $33.74 | 796,316 |
2023-10-03 | $33.56 | $33.93 | $33.45 | $33.85 | $33.85 | 1,014,522 |
2023-10-02 | $33.39 | $33.62 | $33.34 | $33.42 | $33.42 | 973,297 |
2023-09-29 | $32.95 | $33.43 | $32.94 | $33.33 | $33.33 | 1,219,703 |
2023-09-28 | $33.27 | $33.35 | $33.04 | $33.15 | $33.15 | 982,296 |
2023-09-27 | $33.11 | $33.48 | $33.08 | $33.25 | $33.25 | 1,057,744 |
2023-09-26 | $33.00 | $33.22 | $32.92 | $33.17 | $33.17 | 837,587 |
2023-09-25 | $32.92 | $33.01 | $32.78 | $32.79 | $32.79 | 667,911 |
2023-09-22 | $32.72 | $32.84 | $32.64 | $32.81 | $32.81 | 516,958 |
2023-09-21 | $32.46 | $32.72 | $32.43 | $32.70 | $32.70 | 643,363 |
2023-09-20 | $32.18 | $32.35 | $32.03 | $32.34 | $32.34 | 574,233 |
2023-09-19 | $32.61 | $32.85 | $32.59 | $32.66 | $32.27 | 288,366 |
2023-09-18 | $32.53 | $32.62 | $32.46 | $32.54 | $32.15 | 271,460 |
2023-09-15 | $32.34 | $32.58 | $32.28 | $32.55 | $32.16 | 595,811 |
2023-09-14 | $32.38 | $32.47 | $32.19 | $32.26 | $31.87 | 456,896 |
2023-09-13 | $32.47 | $32.62 | $32.38 | $32.56 | $32.17 | 411,622 |
2023-09-12 | $32.54 | $32.56 | $32.29 | $32.49 | $32.10 | 293,037 |
2023-09-11 | $32.40 | $32.54 | $32.34 | $32.45 | $32.06 | 285,783 |
2023-09-08 | $32.60 | $32.63 | $32.49 | $32.54 | $32.15 | 289,163 |
2023-09-07 | $32.72 | $32.72 | $32.55 | $32.60 | $32.21 | 325,989 |
2023-09-06 | $32.51 | $32.79 | $32.51 | $32.64 | $32.25 | 380,097 |
2023-09-05 | $32.26 | $32.45 | $32.24 | $32.45 | $32.06 | 301,571 |
2023-09-01 | $32.17 | $32.36 | $32.13 | $32.26 | $32.26 | 426,180 |
2023-08-31 | $32.07 | $32.35 | $32.03 | $32.35 | $32.35 | 1,031,972 |
2023-08-30 | $32.19 | $32.25 | $32.05 | $32.18 | $32.18 | 830,832 |
2023-08-29 | $32.53 | $32.53 | $32.22 | $32.23 | $32.23 | 1,023,347 |
2023-08-28 | $32.55 | $32.61 | $32.42 | $32.51 | $32.51 | 969,330 |
2023-08-25 | $32.80 | $33.01 | $32.61 | $32.71 | $32.71 | 1,227,962 |
2023-08-24 | $32.62 | $32.94 | $32.37 | $32.93 | $32.93 | 641,059 |
2023-08-23 | $32.68 | $32.70 | $32.50 | $32.56 | $32.56 | 542,293 |
2023-08-22 | $32.55 | $32.76 | $32.52 | $32.72 | $32.72 | 863,588 |
2023-08-21 | $32.49 | $32.76 | $32.46 | $32.54 | $32.54 | 733,213 |
2023-08-18 | $32.70 | $32.72 | $32.42 | $32.50 | $32.50 | 862,930 |
2023-08-17 | $32.21 | $32.56 | $32.15 | $32.54 | $32.54 | 1,294,744 |
2023-08-16 | $32.14 | $32.27 | $31.93 | $32.26 | $32.26 | 867,942 |
2023-08-15 | $31.91 | $32.13 | $31.88 | $32.08 | $32.08 | 837,747 |
2023-08-14 | $31.81 | $31.89 | $31.74 | $31.76 | $31.76 | 448,148 |
2023-08-11 | $31.94 | $31.98 | $31.71 | $31.77 | $31.77 | 716,635 |
2023-08-10 | $31.73 | $31.92 | $31.49 | $31.85 | $31.85 | 1,117,387 |
2023-08-09 | $31.74 | $31.95 | $31.68 | $31.90 | $31.90 | 826,073 |
2023-08-08 | $31.78 | $32.00 | $31.70 | $31.72 | $31.72 | 806,300 |
2023-08-07 | $31.82 | $31.82 | $31.56 | $31.57 | $31.57 | 592,303 |
2023-08-04 | $31.72 | $31.97 | $31.55 | $31.93 | $31.93 | 894,087 |
2023-08-03 | $31.82 | $31.87 | $31.67 | $31.79 | $31.79 | 858,614 |
2023-08-02 | $31.56 | $31.76 | $31.50 | $31.72 | $31.72 | 1,346,343 |
2023-08-01 | $31.48 | $31.49 | $31.35 | $31.40 | $31.40 | 500,634 |
2023-07-31 | $31.53 | $31.56 | $31.44 | $31.45 | $31.45 | 662,413 |
2023-07-28 | $31.53 | $31.62 | $31.44 | $31.54 | $31.54 | 710,551 |
2023-07-27 | $31.39 | $31.73 | $31.36 | $31.67 | $31.67 | 796,761 |
2023-07-26 | $31.62 | $31.62 | $31.35 | $31.44 | $31.44 | 977,659 |
2023-07-25 | $31.55 | $31.58 | $31.43 | $31.50 | $31.50 | 1,110,516 |
2023-07-24 | $31.64 | $31.65 | $31.49 | $31.52 | $31.52 | 612,554 |
2023-07-21 | $31.62 | $31.72 | $31.59 | $31.69 | $31.69 | 393,363 |
2023-07-20 | $31.75 | $31.76 | $31.54 | $31.68 | $31.68 | 984,890 |
2023-07-19 | $31.84 | $31.84 | $31.65 | $31.81 | $31.81 | 875,718 |
2023-07-18 | $32.28 | $32.31 | $31.88 | $31.91 | $31.91 | 724,498 |
2023-07-17 | $32.36 | $32.40 | $32.17 | $32.24 | $32.24 | 250,691 |
2023-07-14 | $32.25 | $32.36 | $32.23 | $32.30 | $32.30 | 485,443 |
2023-07-13 | $32.37 | $32.43 | $32.32 | $32.40 | $32.40 | 337,700 |
2023-07-12 | $32.29 | $32.47 | $32.21 | $32.43 | $32.43 | 773,090 |
2023-07-11 | $32.68 | $32.76 | $32.48 | $32.51 | $32.51 | 516,031 |
2023-07-10 | $33.00 | $33.02 | $32.79 | $32.79 | $32.79 | 484,687 |
2023-07-07 | $32.93 | $33.01 | $32.70 | $32.98 | $32.98 | 536,718 |
2023-07-06 | $32.70 | $32.94 | $32.65 | $32.81 | $32.81 | 610,917 |
2023-07-05 | $32.50 | $32.50 | $32.37 | $32.44 | $32.44 | 280,031 |
2023-07-03 | $32.40 | $32.44 | $32.28 | $32.33 | $32.33 | 149,237 |
2023-06-30 | $32.39 | $32.42 | $32.26 | $32.33 | $32.33 | 492,957 |
2023-06-29 | $32.83 | $32.85 | $32.55 | $32.57 | $32.57 | 713,722 |
2023-06-28 | $32.78 | $32.90 | $32.76 | $32.80 | $32.80 | 1,025,916 |
2023-06-27 | $32.93 | $32.93 | $32.69 | $32.74 | $32.74 | 827,669 |
2023-06-26 | $32.96 | $33.04 | $32.84 | $32.92 | $32.92 | 653,972 |
2023-06-23 | $32.92 | $33.00 | $32.82 | $32.92 | $32.92 | 440,525 |
2023-06-22 | $32.73 | $32.79 | $32.64 | $32.70 | $32.70 | 396,849 |
2023-06-21 | $32.65 | $32.73 | $32.53 | $32.66 | $32.66 | 604,793 |
2023-06-20 | $32.82 | $33.04 | $32.80 | $32.90 | $32.55 | 481,492 |
2023-06-16 | $32.43 | $32.68 | $32.39 | $32.65 | $32.31 | 742,228 |
2023-06-15 | $32.98 | $32.98 | $32.46 | $32.54 | $32.20 | 879,905 |
2023-06-14 | $32.83 | $33.13 | $32.78 | $32.94 | $32.59 | 1,072,438 |
2023-06-13 | $32.80 | $32.81 | $32.63 | $32.72 | $32.38 | 488,642 |
2023-06-12 | $32.98 | $33.03 | $32.84 | $32.85 | $32.50 | 342,172 |
2023-06-09 | $33.09 | $33.11 | $32.94 | $33.03 | $32.68 | 395,224 |
2023-06-08 | $33.20 | $33.25 | $33.02 | $33.06 | $32.71 | 326,099 |
2023-06-07 | $33.26 | $33.32 | $33.17 | $33.21 | $32.86 | 493,292 |
2023-06-06 | $33.30 | $33.46 | $33.24 | $33.29 | $32.94 | 579,793 |
2023-06-05 | $33.08 | $33.31 | $33.08 | $33.28 | $32.93 | 635,400 |
2023-06-02 | $33.58 | $33.59 | $33.04 | $33.08 | $33.08 | 923,513 |
2023-06-01 | $34.00 | $34.17 | $33.70 | $33.80 | $33.80 | 675,486 |
2023-05-31 | $33.94 | $34.11 | $33.86 | $33.92 | $33.92 | 867,584 |
2023-05-30 | $33.81 | $33.99 | $33.74 | $33.82 | $33.82 | 1,011,749 |
2023-05-26 | $34.07 | $34.08 | $33.69 | $33.77 | $33.77 | 722,961 |
2023-05-25 | $34.06 | $34.28 | $33.99 | $34.09 | $34.09 | 1,112,795 |
2023-05-24 | $33.83 | $34.09 | $33.81 | $34.04 | $34.04 | 892,594 |
2023-05-23 | $33.64 | $33.82 | $33.51 | $33.75 | $33.75 | 666,897 |
2023-05-22 | $33.39 | $33.61 | $33.30 | $33.52 | $33.52 | 492,110 |
2023-05-19 | $33.20 | $33.48 | $33.16 | $33.38 | $33.38 | 1,004,967 |
2023-05-18 | $33.48 | $33.59 | $33.23 | $33.26 | $33.26 | 892,406 |
2023-05-17 | $33.63 | $33.76 | $33.34 | $33.40 | $33.40 | 767,907 |
2023-05-16 | $33.57 | $33.82 | $33.55 | $33.81 | $33.81 | 529,080 |
2023-05-15 | $33.49 | $33.66 | $33.41 | $33.47 | $33.47 | 764,898 |
2023-05-12 | $33.39 | $33.70 | $33.39 | $33.51 | $33.51 | 438,146 |
2023-05-11 | $33.45 | $33.67 | $33.44 | $33.49 | $33.49 | 569,094 |
2023-05-10 | $33.06 | $33.55 | $33.02 | $33.26 | $33.26 | 575,009 |
2023-05-09 | $33.26 | $33.28 | $33.13 | $33.21 | $33.21 | 769,070 |
2023-05-08 | $33.07 | $33.27 | $33.05 | $33.16 | $33.16 | 399,895 |
2023-05-05 | $33.36 | $33.38 | $33.03 | $33.11 | $33.11 | 724,270 |
2023-05-04 | $33.45 | $33.84 | $33.42 | $33.65 | $33.65 | 688,364 |
2023-05-03 | $33.04 | $33.36 | $32.94 | $33.34 | $33.34 | 565,948 |
2023-05-02 | $32.78 | $33.31 | $32.78 | $33.07 | $33.07 | 483,925 |
2023-05-01 | $32.67 | $32.73 | $32.52 | $32.73 | $32.73 | 229,830 |
2023-04-28 | $33.03 | $33.03 | $32.66 | $32.66 | $32.66 | 546,669 |
2023-04-27 | $33.31 | $33.37 | $32.89 | $32.92 | $32.92 | 518,443 |
2023-04-26 | $33.17 | $33.50 | $33.09 | $33.43 | $33.43 | 626,059 |
2023-04-25 | $32.92 | $33.20 | $32.87 | $33.20 | $33.20 | 718,733 |
2023-04-24 | $32.94 | $33.00 | $32.84 | $32.85 | $32.85 | 277,217 |
2023-04-21 | $32.87 | $33.03 | $32.87 | $32.91 | $32.91 | 465,005 |
2023-04-20 | $32.97 | $33.04 | $32.84 | $32.93 | $32.93 | 583,596 |
2023-04-19 | $32.79 | $32.89 | $32.75 | $32.81 | $32.81 | 318,335 |
2023-04-18 | $32.71 | $32.90 | $32.69 | $32.72 | $32.72 | 371,251 |
2023-04-17 | $32.76 | $32.88 | $32.71 | $32.71 | $32.71 | 395,514 |
2023-04-14 | $32.69 | $32.94 | $32.61 | $32.80 | $32.80 | 647,102 |
2023-04-13 | $32.96 | $33.05 | $32.63 | $32.64 | $32.64 | 382,347 |
2023-04-12 | $32.80 | $33.05 | $32.76 | $33.00 | $33.00 | 740,852 |
2023-04-11 | $32.99 | $33.03 | $32.85 | $32.95 | $32.95 | 863,369 |
2023-04-10 | $33.22 | $33.28 | $33.04 | $33.04 | $33.04 | 385,582 |
2023-04-06 | $33.18 | $33.29 | $33.10 | $33.14 | $33.14 | 694,010 |
2023-04-05 | $33.21 | $33.23 | $33.07 | $33.13 | $33.13 | 422,556 |
2023-04-04 | $32.99 | $33.31 | $32.97 | $33.20 | $33.20 | 479,298 |
2023-04-03 | $33.23 | $33.23 | $32.96 | $32.99 | $32.99 | 850,839 |
2023-03-31 | $33.62 | $33.62 | $33.30 | $33.30 | $33.30 | 560,702 |
2023-03-30 | $33.67 | $33.91 | $33.67 | $33.72 | $33.72 | 688,414 |
2023-03-29 | $33.91 | $34.05 | $33.85 | $33.85 | $33.85 | 834,488 |
2023-03-28 | $34.16 | $34.29 | $34.03 | $34.20 | $34.20 | 352,564 |
2023-03-27 | $34.10 | $34.24 | $34.00 | $34.13 | $34.13 | 573,432 |
2023-03-24 | $34.65 | $34.81 | $34.34 | $34.35 | $34.35 | 948,735 |
2023-03-23 | $34.41 | $34.73 | $34.03 | $34.48 | $34.48 | 1,446,147 |
2023-03-22 | $33.96 | $34.55 | $33.77 | $34.55 | $34.55 | 1,114,643 |
2023-03-21 | $34.19 | $34.40 | $34.13 | $34.16 | $33.97 | 659,602 |
2023-03-20 | $34.84 | $34.84 | $34.47 | $34.52 | $34.32 | 1,089,336 |
2023-03-17 | $34.69 | $35.05 | $34.64 | $34.92 | $34.92 | 1,149,842 |
2023-03-16 | $35.09 | $35.23 | $34.45 | $34.46 | $34.46 | 1,088,372 |
2023-03-15 | $35.16 | $35.36 | $34.84 | $34.88 | $34.88 | 1,711,290 |
2023-03-14 | $34.56 | $34.96 | $34.41 | $34.58 | $34.58 | 1,541,845 |
2023-03-13 | $35.17 | $35.17 | $34.48 | $34.93 | $34.93 | 2,504,531 |
2023-03-10 | $34.53 | $34.97 | $34.28 | $34.82 | $34.82 | 1,759,236 |
2023-03-09 | $33.77 | $34.52 | $33.69 | $34.45 | $34.45 | 937,053 |
2023-03-08 | $33.83 | $34.07 | $33.78 | $33.88 | $33.88 | 1,086,836 |
2023-03-07 | $33.26 | $33.84 | $33.24 | $33.82 | $33.82 | 728,362 |
2023-03-06 | $33.25 | $33.30 | $33.12 | $33.25 | $33.25 | 564,972 |
2023-03-03 | $33.56 | $33.68 | $33.27 | $33.28 | $33.28 | 462,504 |
2023-03-02 | $33.96 | $34.02 | $33.59 | $33.66 | $33.66 | 779,484 |
2023-03-01 | $34.10 | $34.18 | $33.92 | $34.02 | $34.02 | 628,825 |
2023-02-28 | $33.82 | $34.05 | $33.82 | $34.04 | $34.04 | 784,639 |
2023-02-27 | $33.61 | $33.86 | $33.48 | $33.78 | $33.78 | 512,681 |
2023-02-24 | $33.90 | $34.04 | $33.77 | $33.86 | $33.86 | 612,915 |
2023-02-23 | $33.48 | $33.87 | $33.38 | $33.50 | $33.50 | 600,183 |
2023-02-22 | $33.47 | $33.70 | $33.40 | $33.60 | $33.60 | 604,211 |
2023-02-21 | $33.17 | $33.52 | $33.06 | $33.50 | $33.50 | 512,421 |
2023-02-17 | $33.06 | $33.13 | $32.81 | $32.83 | $32.83 | 826,618 |
2023-02-16 | $32.84 | $32.96 | $32.62 | $32.95 | $32.95 | 783,987 |
2023-02-15 | $32.73 | $32.81 | $32.52 | $32.53 | $32.53 | 438,951 |
2023-02-14 | $32.53 | $32.81 | $32.34 | $32.57 | $32.57 | 654,058 |
2023-02-13 | $32.78 | $32.78 | $32.42 | $32.43 | $32.43 | 424,745 |
2023-02-10 | $32.99 | $33.05 | $32.76 | $32.79 | $32.79 | 548,684 |
2023-02-09 | $32.48 | $33.03 | $32.41 | $32.94 | $32.94 | 669,711 |
2023-02-08 | $32.60 | $32.74 | $32.50 | $32.70 | $32.70 | 973,029 |
2023-02-07 | $32.92 | $32.99 | $32.41 | $32.48 | $32.48 | 994,979 |
2023-02-06 | $32.85 | $32.95 | $32.67 | $32.75 | $32.75 | 399,950 |
2023-02-03 | $32.75 | $32.81 | $32.47 | $32.72 | $32.72 | 891,418 |
2023-02-02 | $32.48 | $32.80 | $32.47 | $32.57 | $32.57 | 781,062 |
2023-02-01 | $32.68 | $33.01 | $32.29 | $32.51 | $32.51 | 1,247,734 |
2023-01-31 | $32.82 | $32.93 | $32.50 | $32.50 | $32.50 | 494,036 |
2023-01-30 | $32.74 | $32.89 | $32.54 | $32.86 | $32.86 | 682,494 |
2023-01-27 | $32.63 | $32.75 | $32.43 | $32.61 | $32.61 | 823,029 |
2023-01-26 | $32.71 | $32.94 | $32.63 | $32.63 | $32.63 | 699,440 |
2023-01-25 | $33.11 | $33.27 | $32.79 | $32.82 | $32.82 | 785,544 |
2023-01-24 | $33.03 | $33.15 | $32.76 | $32.82 | $32.82 | 535,813 |
2023-01-23 | $33.05 | $33.22 | $32.75 | $32.90 | $32.90 | 1,260,883 |
2023-01-20 | $33.42 | $33.59 | $33.14 | $33.16 | $33.16 | 718,311 |
2023-01-19 | $33.43 | $33.53 | $33.29 | $33.48 | $33.48 | 738,259 |
2023-01-18 | $32.59 | $33.25 | $32.54 | $33.23 | $33.23 | 1,192,721 |
2023-01-17 | $32.32 | $32.67 | $32.29 | $32.62 | $32.62 | 705,545 |
2023-01-13 | $32.61 | $32.62 | $32.22 | $32.26 | $32.26 | 1,490,181 |
2023-01-12 | $32.44 | $32.72 | $32.24 | $32.33 | $32.33 | 942,969 |
2023-01-11 | $32.66 | $32.78 | $32.52 | $32.53 | $32.53 | 675,485 |
2023-01-10 | $32.98 | $33.06 | $32.76 | $32.77 | $32.77 | 684,110 |
2023-01-09 | $32.71 | $32.99 | $32.56 | $32.95 | $32.95 | 1,234,746 |
2023-01-06 | $33.25 | $33.49 | $32.77 | $32.85 | $32.85 | 1,471,646 |
2023-01-05 | $33.39 | $33.67 | $33.37 | $33.56 | $33.56 | 761,732 |
2023-01-04 | $33.22 | $33.44 | $33.06 | $33.22 | $33.22 | 911,770 |
2023-01-03 | $33.21 | $33.62 | $33.08 | $33.34 | $33.34 | 636,983 |
2022-12-30 | $33.40 | $33.62 | $33.33 | $33.33 | $33.33 | 733,669 |
2022-12-29 | $33.40 | $33.43 | $33.16 | $33.24 | $33.24 | 598,426 |
2022-12-28 | $33.18 | $33.58 | $33.06 | $33.57 | $33.57 | 605,140 |
2022-12-27 | $33.20 | $33.38 | $33.05 | $33.19 | $33.19 | 790,837 |
2022-12-23 | $33.45 | $33.62 | $33.20 | $33.24 | $33.24 | 680,422 |
2022-12-22 | $33.25 | $33.84 | $33.23 | $33.39 | $33.39 | 1,160,008 |
2022-12-21 | $33.37 | $33.42 | $33.09 | $33.17 | $33.04 | 1,114,968 |
2022-12-20 | $33.78 | $33.91 | $33.54 | $33.70 | $33.56 | 1,048,660 |
2022-12-19 | $33.62 | $33.96 | $33.49 | $33.78 | $33.64 | 674,712 |
2022-12-16 | $33.61 | $33.87 | $33.47 | $33.63 | $33.49 | 1,152,094 |
2022-12-15 | $32.94 | $33.49 | $32.86 | $33.31 | $33.18 | 1,029,775 |
2022-12-14 | $32.42 | $32.82 | $32.16 | $32.57 | $32.44 | 1,283,827 |
2022-12-13 | $31.81 | $32.64 | $31.79 | $32.42 | $32.29 | 1,547,914 |
2022-12-12 | $32.99 | $32.99 | $32.53 | $32.53 | $32.40 | 821,565 |
2022-12-09 | $32.83 | $33.06 | $32.68 | $33.04 | $32.91 | 497,952 |
2022-12-08 | $32.80 | $32.86 | $32.61 | $32.73 | $32.60 | 612,020 |
2022-12-07 | $32.94 | $33.00 | $32.73 | $32.91 | $32.78 | 791,781 |
2022-12-06 | $32.59 | $33.08 | $32.51 | $32.91 | $32.78 | 799,968 |
2022-12-05 | $32.33 | $32.65 | $32.26 | $32.56 | $32.43 | 612,051 |
2022-12-02 | $32.46 | $32.46 | $32.05 | $32.11 | $32.11 | 1,036,916 |
2022-12-01 | $31.91 | $32.38 | $31.91 | $32.12 | $32.12 | 1,188,399 |
2022-11-30 | $32.68 | $32.91 | $31.96 | $31.97 | $31.97 | 978,221 |
2022-11-29 | $32.74 | $32.86 | $32.61 | $32.69 | $32.69 | 719,627 |
2022-11-28 | $32.39 | $32.73 | $32.26 | $32.68 | $32.68 | 1,196,338 |
2022-11-25 | $32.34 | $32.34 | $32.18 | $32.21 | $32.21 | 372,825 |
2022-11-23 | $32.47 | $32.52 | $32.27 | $32.33 | $32.33 | 795,954 |
2022-11-22 | $32.64 | $32.67 | $32.41 | $32.42 | $32.42 | 540,331 |
2022-11-21 | $32.75 | $32.93 | $32.64 | $32.79 | $32.79 | 432,905 |
2022-11-18 | $32.74 | $32.96 | $32.67 | $32.75 | $32.75 | 708,442 |
2022-11-17 | $33.27 | $33.27 | $32.88 | $32.95 | $32.95 | 906,137 |
2022-11-16 | $32.98 | $32.98 | $32.82 | $32.92 | $32.92 | 836,088 |
2022-11-15 | $32.67 | $33.18 | $32.53 | $32.90 | $32.90 | 1,376,655 |
2022-11-14 | $32.85 | $32.97 | $32.55 | $32.96 | $32.96 | 839,517 |
2022-11-11 | $32.71 | $33.09 | $32.70 | $32.76 | $32.76 | 1,354,232 |
2022-11-10 | $33.10 | $33.36 | $32.77 | $32.80 | $32.80 | 1,618,819 |
2022-11-09 | $33.60 | $34.07 | $33.48 | $34.02 | $34.02 | 883,946 |
2022-11-08 | $33.60 | $33.72 | $33.19 | $33.37 | $33.37 | 1,026,923 |
2022-11-07 | $34.06 | $34.15 | $33.66 | $33.70 | $33.70 | 559,668 |
2022-11-04 | $34.20 | $34.66 | $33.95 | $34.15 | $34.15 | 992,804 |
2022-11-03 | $34.67 | $34.88 | $34.39 | $34.59 | $34.59 | 1,867,495 |
2022-11-02 | $34.00 | $34.43 | $33.46 | $34.43 | $34.43 | 1,598,839 |
2022-11-01 | $33.59 | $34.06 | $33.56 | $33.89 | $33.89 | 748,946 |
2022-10-31 | $33.84 | $33.95 | $33.65 | $33.79 | $33.79 | 681,759 |
2022-10-28 | $34.41 | $34.44 | $33.64 | $33.68 | $33.68 | 1,534,075 |
2022-10-27 | $34.42 | $34.60 | $34.17 | $34.54 | $34.54 | 998,167 |
2022-10-26 | $34.79 | $34.82 | $34.39 | $34.76 | $34.76 | 832,270 |
2022-10-25 | $35.20 | $35.21 | $34.71 | $34.75 | $34.75 | 750,436 |
2022-10-24 | $35.39 | $35.51 | $35.01 | $35.10 | $35.10 | 997,855 |
2022-10-21 | $36.54 | $36.65 | $35.55 | $35.60 | $35.60 | 1,148,510 |
2022-10-20 | $36.32 | $36.58 | $35.91 | $36.50 | $36.50 | 668,596 |
2022-10-19 | $36.37 | $36.62 | $36.11 | $36.39 | $36.39 | 952,057 |
2022-10-18 | $35.89 | $36.54 | $35.89 | $36.21 | $36.21 | 920,943 |
2022-10-17 | $36.81 | $36.91 | $36.51 | $36.64 | $36.64 | 897,010 |
2022-10-14 | $36.60 | $37.39 | $36.39 | $37.30 | $37.30 | 1,195,892 |
2022-10-13 | $38.60 | $38.66 | $36.69 | $36.84 | $36.84 | 2,073,555 |
2022-10-12 | $37.87 | $38.03 | $37.62 | $37.92 | $37.92 | 614,211 |
2022-10-11 | $38.05 | $38.10 | $37.40 | $37.91 | $37.91 | 913,167 |
2022-10-10 | $37.64 | $38.18 | $37.56 | $37.92 | $37.92 | 985,824 |
2022-10-07 | $37.33 | $38.00 | $37.33 | $37.81 | $37.81 | 1,274,814 |
2022-10-06 | $36.76 | $37.10 | $36.54 | $37.03 | $37.03 | 918,778 |
2022-10-05 | $36.96 | $37.07 | $36.38 | $36.58 | $36.58 | 1,153,204 |
2022-10-04 | $37.10 | $37.13 | $36.52 | $36.52 | $36.52 | 1,788,668 |
2022-10-03 | $38.17 | $38.31 | $37.38 | $37.58 | $37.58 | 1,936,292 |
2022-09-30 | $38.10 | $38.62 | $37.80 | $38.62 | $38.62 | 1,332,101 |
2022-09-29 | $37.61 | $38.25 | $37.61 | $37.96 | $37.96 | 1,234,208 |
2022-09-28 | $37.94 | $38.11 | $37.19 | $37.36 | $37.36 | 1,403,810 |
2022-09-27 | $37.61 | $38.30 | $37.40 | $38.06 | $38.06 | 1,487,133 |
2022-09-26 | $37.65 | $38.03 | $37.44 | $37.90 | $37.90 | 1,506,217 |
2022-09-23 | $37.24 | $37.90 | $37.23 | $37.48 | $37.48 | 1,425,926 |
2022-09-22 | $36.78 | $36.98 | $36.61 | $36.90 | $36.90 | 1,079,712 |
2022-09-21 | $35.96 | $36.75 | $35.75 | $36.75 | $36.75 | 1,831,578 |
2022-09-20 | $36.04 | $36.40 | $36.01 | $36.12 | $36.12 | 754,622 |
2022-09-19 | $36.31 | $36.31 | $35.75 | $35.76 | $35.76 | 948,858 |
2022-09-16 | $36.23 | $36.31 | $35.93 | $36.01 | $36.01 | 1,513,761 |
2022-09-15 | $35.68 | $35.91 | $35.46 | $35.81 | $35.81 | 1,223,529 |
2022-09-14 | $35.59 | $35.90 | $35.45 | $35.60 | $35.60 | 716,294 |
2022-09-13 | $34.90 | $35.75 | $34.82 | $35.65 | $35.65 | 1,123,379 |
2022-09-12 | $34.42 | $34.43 | $34.17 | $34.30 | $34.30 | 1,223,632 |
2022-09-09 | $34.77 | $34.83 | $34.47 | $34.53 | $34.53 | 2,751,799 |
2022-09-08 | $35.37 | $35.47 | $34.97 | $34.97 | $34.97 | 822,396 |
2022-09-07 | $35.72 | $35.73 | $35.11 | $35.18 | $35.18 | 599,411 |
2022-09-06 | $35.39 | $35.79 | $35.30 | $35.65 | $35.65 | 1,328,497 |
2022-09-02 | $34.80 | $35.63 | $34.69 | $35.46 | $35.46 | 3,542,978 |
2022-09-01 | $35.41 | $35.58 | $35.08 | $35.10 | $35.10 | 2,400,160 |
2022-08-31 | $34.93 | $35.25 | $34.75 | $35.24 | $35.24 | 790,526 |
2022-08-30 | $34.55 | $35.13 | $34.54 | $34.97 | $34.97 | 690,013 |
2022-08-29 | $34.70 | $34.78 | $34.40 | $34.64 | $34.64 | 560,248 |
2022-08-26 | $33.38 | $34.46 | $33.36 | $34.45 | $34.45 | 2,129,632 |
2022-08-25 | $33.73 | $33.84 | $33.41 | $33.41 | $33.41 | 377,568 |
2022-08-24 | $33.84 | $33.90 | $33.63 | $33.75 | $33.75 | 348,363 |
2022-08-23 | $33.70 | $33.86 | $33.58 | $33.82 | $33.82 | 418,947 |
2022-08-22 | $33.41 | $33.71 | $33.38 | $33.64 | $33.64 | 501,212 |
2022-08-19 | $32.90 | $33.10 | $32.88 | $33.03 | $33.03 | 632,522 |
2022-08-18 | $32.78 | $32.89 | $32.71 | $32.74 | $32.74 | 350,863 |
2022-08-17 | $32.83 | $32.92 | $32.60 | $32.77 | $32.77 | 852,038 |
2022-08-16 | $32.91 | $32.91 | $32.49 | $32.62 | $32.62 | 676,350 |
2022-08-15 | $33.17 | $33.17 | $32.81 | $32.84 | $32.84 | 640,076 |
2022-08-12 | $33.31 | $33.36 | $32.99 | $33.00 | $33.00 | 577,330 |
2022-08-11 | $33.21 | $33.46 | $33.10 | $33.40 | $33.40 | 627,993 |
2022-08-10 | $33.51 | $33.57 | $33.39 | $33.45 | $33.45 | 581,599 |
2022-08-09 | $33.95 | $34.07 | $33.89 | $34.00 | $34.00 | 311,041 |
2022-08-08 | $33.79 | $34.01 | $33.65 | $33.93 | $33.93 | 613,670 |
2022-08-05 | $34.28 | $34.29 | $33.96 | $33.98 | $33.98 | 320,430 |
2022-08-04 | $34.00 | $34.12 | $33.94 | $34.04 | $34.04 | 385,030 |
2022-08-03 | $34.19 | $34.26 | $33.84 | $33.95 | $33.95 | 652,349 |
2022-08-02 | $34.08 | $34.40 | $34.00 | $34.38 | $34.38 | 590,217 |
2022-08-01 | $34.08 | $34.13 | $33.79 | $33.96 | $33.96 | 710,021 |
2022-07-29 | $34.22 | $34.28 | $33.85 | $33.91 | $33.91 | 659,305 |
2022-07-28 | $34.55 | $34.84 | $34.16 | $34.24 | $34.24 | 708,795 |
2022-07-27 | $34.94 | $35.01 | $34.44 | $34.59 | $34.59 | 910,870 |
2022-07-26 | $34.95 | $35.13 | $34.88 | $35.07 | $35.07 | 456,956 |
2022-07-25 | $34.82 | $35.01 | $34.78 | $34.81 | $34.81 | 444,194 |
2022-07-22 | $34.63 | $35.10 | $34.58 | $34.92 | $34.92 | 752,442 |
2022-07-21 | $35.07 | $35.31 | $34.76 | $34.76 | $34.76 | 792,699 |
2022-07-20 | $34.98 | $35.19 | $34.87 | $34.94 | $34.94 | 1,043,269 |
2022-07-19 | $35.60 | $35.63 | $34.99 | $35.01 | $35.01 | 1,110,911 |
2022-07-18 | $35.29 | $35.97 | $35.22 | $35.88 | $35.88 | 762,372 |
2022-07-15 | $35.86 | $36.05 | $35.63 | $35.63 | $35.63 | 734,836 |
2022-07-14 | $36.85 | $36.97 | $36.35 | $36.40 | $36.40 | 1,125,301 |
2022-07-13 | $36.43 | $36.54 | $35.99 | $36.23 | $36.23 | 1,009,141 |
2022-07-12 | $35.92 | $36.14 | $35.58 | $35.98 | $35.98 | 482,112 |
2022-07-11 | $35.79 | $35.84 | $35.56 | $35.77 | $35.77 | 541,809 |
2022-07-08 | $35.59 | $35.72 | $35.39 | $35.59 | $35.59 | 504,622 |
2022-07-07 | $35.70 | $35.79 | $35.49 | $35.53 | $35.53 | 446,198 |
2022-07-06 | $35.99 | $36.22 | $35.73 | $35.92 | $35.92 | 1,214,226 |
2022-07-05 | $36.36 | $36.71 | $36.01 | $36.01 | $36.01 | 1,029,038 |
2022-07-01 | $36.28 | $36.59 | $35.83 | $35.88 | $35.88 | 1,264,525 |
2022-06-30 | $36.36 | $36.64 | $36.01 | $36.22 | $36.22 | 1,610,036 |
2022-06-29 | $35.93 | $36.11 | $35.80 | $35.95 | $35.95 | 1,227,855 |
2022-06-28 | $35.29 | $36.06 | $34.98 | $36.03 | $36.03 | 1,020,561 |
2022-06-27 | $35.35 | $35.58 | $35.31 | $35.48 | $35.48 | 683,939 |
2022-06-24 | $36.08 | $36.10 | $35.39 | $35.39 | $35.39 | 1,257,696 |
2022-06-23 | $36.51 | $36.85 | $36.34 | $36.39 | $36.39 | 1,253,852 |
2022-06-22 | $36.99 | $37.01 | $36.26 | $36.63 | $36.63 | 1,217,233 |
2022-06-21 | $36.83 | $36.87 | $36.40 | $36.53 | $36.53 | 932,168 |
2022-06-17 | $37.41 | $37.64 | $37.01 | $37.36 | $37.36 | 1,520,867 |
2022-06-16 | $37.12 | $37.52 | $37.09 | $37.27 | $37.27 | 1,396,011 |
2022-06-15 | $36.52 | $37.01 | $36.01 | $36.42 | $36.42 | 1,934,830 |
2022-06-14 | $36.49 | $37.06 | $36.40 | $36.77 | $36.77 | 1,202,013 |
2022-06-13 | $36.41 | $36.79 | $36.17 | $36.62 | $36.62 | 2,160,911 |
2022-06-10 | $35.20 | $35.65 | $35.17 | $35.64 | $35.64 | 1,735,078 |
2022-06-09 | $34.17 | $34.69 | $33.99 | $34.69 | $34.69 | 851,470 |
2022-06-08 | $33.93 | $34.12 | $33.79 | $34.05 | $34.05 | 600,391 |
2022-06-07 | $34.32 | $34.32 | $33.74 | $33.77 | $33.77 | 849,106 |
2022-06-06 | $33.82 | $34.14 | $33.70 | $34.05 | $34.05 | 883,715 |
2022-06-03 | $34.00 | $34.12 | $33.82 | $34.05 | $34.05 | 956,704 |
2022-06-02 | $34.15 | $34.47 | $33.72 | $33.72 | $33.72 | 1,186,620 |
2022-06-01 | $33.74 | $34.40 | $33.69 | $34.16 | $34.16 | 1,260,532 |
2022-05-31 | $33.98 | $34.23 | $33.75 | $33.97 | $33.97 | 2,020,811 |
2022-05-27 | $34.31 | $34.34 | $33.78 | $33.79 | $33.79 | 1,096,209 |
2022-05-26 | $34.75 | $34.76 | $34.24 | $34.38 | $34.38 | 1,136,772 |
2022-05-25 | $35.32 | $35.35 | $34.81 | $34.94 | $34.94 | 1,229,913 |
2022-05-24 | $35.46 | $35.78 | $35.07 | $35.14 | $35.14 | 1,937,344 |
2022-05-23 | $35.62 | $35.66 | $35.11 | $35.21 | $35.21 | 2,313,048 |
2022-05-20 | $35.66 | $36.65 | $35.64 | $35.94 | $35.94 | 3,465,928 |
2022-05-19 | $36.06 | $36.20 | $35.59 | $35.94 | $35.94 | 3,390,973 |
2022-05-18 | $34.77 | $35.78 | $34.74 | $35.68 | $35.68 | 2,143,976 |
2022-05-17 | $34.46 | $34.84 | $34.43 | $34.46 | $34.46 | 2,198,849 |
2022-05-16 | $35.05 | $35.24 | $34.62 | $34.92 | $34.92 | 1,972,370 |
2022-05-13 | $35.20 | $35.35 | $34.89 | $34.97 | $34.97 | 1,547,582 |
2022-05-12 | $35.60 | $36.06 | $35.29 | $35.49 | $35.49 | 2,793,008 |
2022-05-11 | $35.05 | $35.43 | $34.58 | $35.39 | $35.39 | 2,892,397 |
2022-05-10 | $34.52 | $35.32 | $34.40 | $35.04 | $35.04 | 3,119,362 |
2022-05-09 | $34.70 | $35.07 | $34.56 | $34.94 | $34.94 | 2,868,726 |
2022-05-06 | $34.41 | $34.71 | $34.12 | $34.26 | $34.26 | 4,567,392 |
2022-05-05 | $33.40 | $34.47 | $33.37 | $34.15 | $34.15 | 4,527,986 |
2022-05-04 | $34.04 | $34.20 | $33.08 | $33.12 | $33.12 | 4,258,081 |
2022-05-03 | $34.11 | $34.32 | $33.87 | $34.09 | $34.09 | 2,492,085 |
2022-05-02 | $34.20 | $34.80 | $33.99 | $34.16 | $34.16 | 4,447,425 |
2022-04-29 | $33.48 | $34.32 | $33.33 | $34.27 | $34.27 | 3,097,743 |
2022-04-28 | $33.73 | $34.02 | $33.20 | $33.33 | $33.33 | 2,129,863 |
2022-04-27 | $33.87 | $34.16 | $33.55 | $33.95 | $33.95 | 2,892,502 |
2022-04-26 | $33.48 | $34.04 | $33.38 | $34.04 | $34.04 | 2,393,697 |
2022-04-25 | $33.62 | $33.95 | $33.17 | $33.22 | $33.22 | 3,233,866 |
2022-04-22 | $32.69 | $33.50 | $32.69 | $33.46 | $33.46 | 3,075,866 |
2022-04-21 | $32.00 | $32.62 | $31.92 | $32.57 | $32.57 | 2,065,305 |
2022-04-20 | $32.27 | $32.33 | $32.07 | $32.21 | $32.21 | 1,987,096 |
2022-04-19 | $32.89 | $32.91 | $32.39 | $32.44 | $32.44 | 1,153,585 |
2022-04-18 | $32.98 | $33.06 | $32.74 | $32.93 | $32.93 | 1,087,222 |
2022-04-14 | $32.67 | $32.91 | $32.49 | $32.90 | $32.90 | 1,385,874 |
2022-04-13 | $33.19 | $33.19 | $32.76 | $32.78 | $32.78 | 1,364,035 |
2022-04-12 | $32.93 | $33.23 | $32.69 | $33.11 | $33.11 | 1,430,873 |
2022-04-11 | $32.81 | $33.07 | $32.67 | $33.03 | $33.03 | 1,261,125 |
2022-04-08 | $32.79 | $32.89 | $32.48 | $32.65 | $32.65 | 1,050,165 |
2022-04-07 | $32.99 | $33.15 | $32.66 | $32.78 | $32.78 | 1,708,095 |
2022-04-06 | $33.00 | $33.08 | $32.76 | $32.86 | $32.86 | 1,238,054 |
2022-04-05 | $32.61 | $32.80 | $32.31 | $32.72 | $32.72 | 1,034,432 |
2022-04-04 | $32.61 | $32.77 | $32.46 | $32.47 | $32.47 | 840,399 |
2022-04-01 | $32.58 | $32.85 | $32.56 | $32.58 | $32.58 | 1,345,423 |
2022-03-31 | $32.30 | $32.70 | $32.26 | $32.69 | $32.69 | 1,387,476 |
2022-03-30 | $32.22 | $32.36 | $32.09 | $32.21 | $32.21 | 1,058,040 |
2022-03-29 | $32.14 | $32.39 | $32.07 | $32.13 | $32.13 | 1,364,539 |
2022-03-28 | $32.60 | $32.83 | $32.46 | $32.46 | $32.46 | 899,233 |
2022-03-25 | $32.65 | $32.77 | $32.48 | $32.55 | $32.55 | 793,391 |
2022-03-24 | $32.92 | $33.04 | $32.69 | $32.69 | $32.69 | 678,996 |
2022-03-23 | $32.80 | $33.04 | $32.76 | $33.03 | $33.03 | 1,202,468 |
2022-03-22 | $32.70 | $32.72 | $32.55 | $32.60 | $32.60 | 1,223,627 |
2022-03-21 | $32.73 | $33.06 | $32.62 | $32.86 | $32.86 | 1,767,452 |
2022-03-18 | $33.03 | $33.12 | $32.68 | $32.69 | $32.69 | 1,808,707 |
2022-03-17 | $33.50 | $33.50 | $32.91 | $32.91 | $32.91 | 1,964,967 |
2022-03-16 | $33.59 | $34.03 | $33.33 | $33.34 | $33.34 | 3,173,508 |
2022-03-15 | $34.27 | $34.39 | $33.79 | $33.86 | $33.86 | 1,393,192 |
2022-03-14 | $34.33 | $34.63 | $34.03 | $34.49 | $34.49 | 2,042,366 |
2022-03-11 | $34.09 | $34.54 | $33.92 | $34.52 | $34.52 | 1,944,847 |
2022-03-10 | $34.60 | $34.65 | $34.22 | $34.29 | $34.29 | 1,689,955 |
2022-03-09 | $34.19 | $34.37 | $34.00 | $34.17 | $34.17 | 1,954,722 |
2022-03-08 | $34.68 | $34.95 | $34.08 | $34.91 | $34.91 | 4,667,608 |
2022-03-07 | $34.03 | $34.72 | $34.02 | $34.70 | $34.70 | 4,234,335 |
2022-03-04 | $34.08 | $34.27 | $33.86 | $33.91 | $33.91 | 1,601,755 |
2022-03-03 | $33.50 | $33.88 | $33.34 | $33.73 | $33.73 | 1,930,414 |
2022-03-02 | $34.02 | $34.10 | $33.51 | $33.65 | $33.65 | 2,059,157 |
2022-03-01 | $33.84 | $34.42 | $33.67 | $34.24 | $34.24 | 2,467,730 |
2022-02-28 | $33.98 | $34.08 | $33.59 | $33.65 | $33.65 | 3,619,710 |
2022-02-25 | $34.24 | $34.29 | $33.47 | $33.52 | $33.52 | 3,918,290 |
2022-02-24 | $35.35 | $35.37 | $34.34 | $34.38 | $34.38 | 5,756,959 |
2022-02-23 | $33.77 | $34.51 | $33.77 | $34.45 | $34.45 | 2,451,067 |
2022-02-22 | $33.74 | $34.25 | $33.59 | $34.02 | $34.02 | 2,803,726 |
2022-02-18 | $33.40 | $33.64 | $33.20 | $33.53 | $33.53 | 1,944,807 |
2022-02-17 | $32.97 | $33.38 | $32.93 | $33.33 | $33.33 | 1,296,499 |
2022-02-16 | $32.83 | $33.02 | $32.64 | $32.73 | $32.73 | 1,306,702 |
2022-02-15 | $32.79 | $32.86 | $32.63 | $32.70 | $32.70 | 1,231,461 |
2022-02-14 | $33.04 | $33.35 | $32.95 | $33.10 | $33.10 | 2,318,906 |
2022-02-11 | $32.50 | $33.06 | $32.31 | $32.96 | $32.96 | 2,319,584 |
2022-02-10 | $32.31 | $32.63 | $32.01 | $32.50 | $32.50 | 2,137,335 |
2022-02-09 | $32.09 | $32.12 | $32.00 | $32.04 | $32.04 | 1,278,859 |
2022-02-08 | $32.63 | $32.67 | $32.25 | $32.33 | $32.33 | 957,530 |
2022-02-07 | $32.63 | $32.76 | $32.45 | $32.66 | $32.66 | 1,117,915 |
2022-02-04 | $32.73 | $32.96 | $32.45 | $32.69 | $32.69 | 1,723,769 |
2022-02-03 | $32.34 | $32.70 | $32.30 | $32.66 | $32.66 | 1,839,248 |
2022-02-02 | $32.45 | $32.50 | $32.16 | $32.21 | $32.21 | 2,098,049 |
2022-02-01 | $32.61 | $32.80 | $32.38 | $32.41 | $32.41 | 1,516,768 |
2022-01-31 | $33.18 | $33.27 | $32.64 | $32.69 | $32.69 | 1,900,978 |
2022-01-28 | $33.55 | $33.96 | $33.04 | $33.04 | $33.04 | 3,165,427 |
2022-01-27 | $33.31 | $33.75 | $33.01 | $33.62 | $33.62 | 3,365,949 |
2022-01-26 | $33.15 | $33.90 | $32.97 | $33.61 | $33.61 | 4,129,379 |
2022-01-25 | $33.73 | $34.21 | $33.19 | $33.46 | $33.46 | 3,796,995 |
2022-01-24 | $33.91 | $34.60 | $33.36 | $33.40 | $33.40 | 6,740,718 |
2022-01-21 | $33.09 | $33.54 | $32.91 | $33.53 | $33.53 | 2,936,331 |
2022-01-20 | $32.69 | $33.12 | $32.36 | $33.08 | $33.08 | 1,751,656 |
2022-01-19 | $32.39 | $32.81 | $32.32 | $32.79 | $32.79 | 1,109,495 |
2022-01-18 | $32.35 | $32.59 | $32.33 | $32.48 | $32.48 | 1,137,392 |
2022-01-14 | $32.10 | $32.26 | $31.96 | $32.01 | $32.01 | 1,063,590 |
2022-01-13 | $31.58 | $31.90 | $31.49 | $31.81 | $31.81 | 1,098,586 |
2022-01-12 | $31.60 | $31.79 | $31.54 | $31.68 | $31.68 | 775,290 |
2022-01-11 | $31.86 | $32.14 | $31.70 | $31.71 | $31.71 | 1,192,450 |
2022-01-10 | $31.85 | $32.25 | $31.85 | $31.86 | $31.86 | 2,210,724 |
2022-01-07 | $31.77 | $31.84 | $31.61 | $31.74 | $31.74 | 626,725 |
2022-01-06 | $31.58 | $31.77 | $31.55 | $31.73 | $31.73 | 1,187,625 |
2022-01-05 | $31.28 | $31.60 | $31.14 | $31.58 | $31.58 | 1,226,066 |
2022-01-04 | $31.32 | $31.32 | $31.16 | $31.26 | $31.26 | 727,698 |
2022-01-03 | $31.56 | $31.75 | $31.45 | $31.45 | $31.45 | 813,792 |
2021-12-31 | $31.66 | $31.70 | $31.55 | $31.67 | $31.67 | 615,481 |
2021-12-30 | $31.47 | $31.64 | $31.37 | $31.61 | $31.61 | 616,077 |
2021-12-29 | $31.62 | $31.63 | $31.47 | $31.53 | $31.53 | 465,575 |
2021-12-28 | $31.70 | $31.70 | $31.52 | $31.62 | $31.62 | 712,542 |
2021-12-27 | $31.94 | $31.99 | $31.70 | $31.70 | $31.70 | 504,441 |
2021-12-23 | $32.11 | $32.13 | $31.93 | $32.02 | $32.02 | 840,462 |
2021-12-22 | $32.44 | $32.50 | $32.20 | $32.20 | $32.20 | 1,207,688 |
2021-12-21 | $32.71 | $32.75 | $32.43 | $32.44 | $32.44 | 1,985,233 |
2021-12-20 | $32.97 | $33.22 | $32.94 | $32.96 | $32.96 | 1,430,667 |
2021-12-17 | $32.31 | $32.65 | $32.28 | $32.57 | $32.57 | 1,515,573 |
2021-12-16 | $31.94 | $32.20 | $31.84 | $32.10 | $32.10 | 947,911 |
2021-12-15 | $32.45 | $32.57 | $32.06 | $32.07 | $32.07 | 1,515,124 |
2021-12-14 | $32.46 | $32.52 | $32.22 | $32.42 | $32.42 | 888,385 |
2021-12-13 | $32.11 | $32.37 | $32.07 | $32.32 | $32.32 | 498,035 |
2021-12-10 | $32.16 | $32.28 | $32.04 | $32.04 | $32.04 | 889,202 |
2021-12-09 | $32.35 | $32.40 | $32.15 | $32.24 | $32.24 | 796,557 |
2021-12-08 | $32.23 | $32.40 | $32.16 | $32.25 | $32.25 | 615,228 |
2021-12-07 | $32.44 | $32.45 | $32.20 | $32.28 | $32.28 | 848,586 |
2021-12-06 | $33.08 | $33.12 | $32.62 | $32.73 | $32.73 | 1,269,990 |
2021-12-03 | $33.21 | $33.67 | $33.16 | $33.36 | $33.36 | 1,032,097 |
2021-12-02 | $33.83 | $33.88 | $33.21 | $33.30 | $33.30 | 1,150,099 |
2021-12-01 | $33.20 | $33.96 | $32.99 | $33.95 | $33.95 | 1,037,190 |
2021-11-30 | $33.17 | $33.57 | $33.04 | $33.51 | $33.51 | 905,364 |
2021-11-29 | $32.79 | $33.15 | $32.79 | $32.92 | $32.92 | 580,056 |
2021-11-26 | $33.02 | $33.29 | $32.93 | $33.13 | $33.13 | 629,301 |
2021-11-24 | $32.51 | $32.53 | $32.32 | $32.33 | $32.33 | 396,443 |
2021-11-23 | $32.50 | $32.57 | $32.31 | $32.32 | $32.32 | 357,327 |
2021-11-22 | $32.38 | $32.51 | $32.23 | $32.50 | $32.50 | 523,233 |
2021-11-19 | $32.35 | $32.58 | $32.35 | $32.54 | $32.54 | 407,093 |
2021-11-18 | $32.22 | $32.48 | $32.22 | $32.29 | $32.29 | 415,298 |
2021-11-17 | $32.10 | $32.26 | $32.09 | $32.23 | $32.23 | 407,564 |
2021-11-16 | $32.06 | $32.07 | $31.92 | $32.05 | $32.05 | 346,346 |
2021-11-15 | $32.00 | $32.16 | $31.98 | $32.12 | $32.12 | 344,906 |
2021-11-12 | $32.17 | $32.26 | $32.07 | $32.11 | $32.11 | 361,059 |
2021-11-11 | $32.13 | $32.29 | $32.12 | $32.29 | $32.29 | 295,047 |
2021-11-10 | $32.02 | $32.20 | $31.92 | $32.14 | $32.14 | 736,388 |
2021-11-09 | $31.87 | $32.06 | $31.86 | $31.95 | $31.95 | 518,756 |
2021-11-08 | $31.79 | $31.94 | $31.74 | $31.86 | $31.86 | 387,230 |
2021-11-05 | $31.98 | $32.07 | $31.80 | $31.94 | $31.94 | 658,855 |
2021-11-04 | $32.11 | $32.25 | $32.09 | $32.11 | $32.11 | 340,794 |
2021-11-03 | $32.24 | $32.34 | $32.08 | $32.09 | $32.09 | 386,867 |
2021-11-02 | $32.32 | $32.35 | $32.17 | $32.20 | $32.20 | 345,151 |
2021-11-01 | $32.30 | $32.42 | $32.24 | $32.32 | $32.32 | 452,755 |
2021-10-29 | $32.55 | $32.57 | $32.38 | $32.40 | $32.40 | 405,695 |
2021-10-28 | $32.64 | $32.64 | $32.48 | $32.49 | $32.49 | 541,424 |
2021-10-27 | $32.40 | $32.72 | $32.40 | $32.72 | $32.72 | 663,763 |
2021-10-26 | $32.39 | $32.48 | $32.35 | $32.47 | $32.47 | 527,561 |
2021-10-25 | $32.48 | $32.59 | $32.45 | $32.47 | $32.47 | 565,282 |
2021-10-22 | $32.62 | $32.68 | $32.47 | $32.54 | $32.54 | 779,802 |
2021-10-21 | $32.67 | $32.78 | $32.61 | $32.63 | $32.63 | 450,271 |
2021-10-20 | $32.74 | $32.76 | $32.57 | $32.61 | $32.61 | 761,080 |
2021-10-19 | $32.83 | $32.91 | $32.75 | $32.75 | $32.75 | 513,061 |
2021-10-18 | $33.04 | $33.16 | $32.89 | $32.95 | $32.95 | 710,874 |
2021-10-15 | $33.03 | $33.10 | $32.89 | $32.91 | $32.91 | 1,336,048 |
2021-10-14 | $33.47 | $33.53 | $33.27 | $33.28 | $33.28 | 746,042 |
2021-10-13 | $33.80 | $34.08 | $33.74 | $33.79 | $33.79 | 1,115,868 |
2021-10-12 | $33.63 | $33.87 | $33.59 | $33.81 | $33.81 | 597,548 |
2021-10-11 | $33.44 | $33.70 | $33.26 | $33.69 | $33.69 | 386,827 |
2021-10-08 | $33.41 | $33.54 | $33.37 | $33.45 | $33.45 | 724,991 |
2021-10-07 | $33.51 | $33.53 | $33.24 | $33.44 | $33.44 | 638,711 |
2021-10-06 | $34.19 | $34.34 | $33.77 | $33.78 | $33.78 | 1,067,300 |
2021-10-05 | $34.09 | $34.15 | $33.71 | $33.89 | $33.89 | 796,763 |
2021-10-04 | $33.93 | $34.39 | $33.81 | $34.20 | $34.20 | 1,134,222 |
2021-10-01 | $34.20 | $34.45 | $33.74 | $33.88 | $33.88 | 1,170,597 |
2021-09-30 | $33.73 | $34.40 | $33.69 | $34.39 | $34.39 | 904,289 |
2021-09-29 | $33.83 | $33.94 | $33.67 | $33.84 | $33.84 | 700,297 |
2021-09-28 | $33.51 | $33.98 | $33.47 | $33.94 | $33.94 | 658,301 |
2021-09-27 | $33.43 | $33.44 | $33.21 | $33.39 | $33.39 | 651,901 |
2021-09-24 | $33.61 | $33.61 | $33.41 | $33.46 | $33.46 | 352,738 |
2021-09-23 | $33.76 | $33.80 | $33.39 | $33.49 | $33.49 | 601,500 |
2021-09-22 | $34.15 | $34.20 | $33.82 | $34.00 | $34.00 | 1,147,221 |
2021-09-21 | $34.11 | $34.35 | $33.95 | $34.34 | $34.34 | 896,130 |
2021-09-20 | $34.22 | $34.64 | $34.05 | $34.31 | $34.31 | 1,994,069 |
2021-09-17 | $33.59 | $33.76 | $33.51 | $33.70 | $33.70 | 449,492 |
2021-09-16 | $33.47 | $33.75 | $33.35 | $33.53 | $33.53 | 614,870 |
2021-09-15 | $33.70 | $33.76 | $33.42 | $33.47 | $33.47 | 524,878 |
2021-09-14 | $33.32 | $33.77 | $33.31 | $33.71 | $33.71 | 928,887 |
2021-09-13 | $33.48 | $33.61 | $33.38 | $33.42 | $33.42 | 576,834 |
2021-09-10 | $33.26 | $33.70 | $33.22 | $33.69 | $33.69 | 746,258 |
2021-09-09 | $33.33 | $33.47 | $33.14 | $33.44 | $33.44 | 393,468 |
2021-09-08 | $33.30 | $33.40 | $33.17 | $33.30 | $33.30 | 480,353 |
2021-09-07 | $33.03 | $33.27 | $33.03 | $33.23 | $33.23 | 393,987 |
2021-09-03 | $33.02 | $33.08 | $32.94 | $32.98 | $32.98 | 274,823 |
2021-09-02 | $32.92 | $33.01 | $32.89 | $32.91 | $32.91 | 296,841 |
2021-09-01 | $32.97 | $33.06 | $32.97 | $33.03 | $33.03 | 378,712 |
2021-08-31 | $33.03 | $33.08 | $32.93 | $33.01 | $33.01 | 138,186 |
2021-08-30 | $32.93 | $33.02 | $32.90 | $33.00 | $33.00 | 186,033 |
2021-08-27 | $33.13 | $33.13 | $32.93 | $32.94 | $32.94 | 404,578 |
2021-08-26 | $32.97 | $33.19 | $32.92 | $33.18 | $33.18 | 497,449 |
2021-08-25 | $33.04 | $33.12 | $32.92 | $33.00 | $33.00 | 189,812 |
2021-08-24 | $32.99 | $33.05 | $32.97 | $33.03 | $33.03 | 362,658 |
2021-08-23 | $33.10 | $33.11 | $32.99 | $33.06 | $33.06 | 445,921 |
2021-08-20 | $33.49 | $33.53 | $33.23 | $33.28 | $33.28 | 490,259 |
2021-08-19 | $33.72 | $33.72 | $33.41 | $33.50 | $33.50 | 627,616 |
2021-08-18 | $33.21 | $33.46 | $33.08 | $33.45 | $33.45 | 425,187 |
2021-08-17 | $33.07 | $33.30 | $33.02 | $33.09 | $33.09 | 517,191 |
2021-08-16 | $33.05 | $33.21 | $32.84 | $32.84 | $32.84 | 312,095 |
2021-08-13 | $32.91 | $32.99 | $32.87 | $32.95 | $32.95 | 188,983 |
2021-08-12 | $32.97 | $33.11 | $32.96 | $32.97 | $32.97 | 282,014 |
2021-08-11 | $33.09 | $33.11 | $32.98 | $32.99 | $32.99 | 475,209 |
2021-08-10 | $33.34 | $33.37 | $33.19 | $33.20 | $33.20 | 361,359 |
2021-08-09 | $33.32 | $33.42 | $33.29 | $33.36 | $33.36 | 260,747 |
2021-08-06 | $33.31 | $33.32 | $33.24 | $33.28 | $33.28 | 459,568 |
2021-08-05 | $33.60 | $33.60 | $33.41 | $33.42 | $33.42 | 226,435 |
2021-08-04 | $33.50 | $33.67 | $33.47 | $33.67 | $33.67 | 364,982 |
2021-08-03 | $33.57 | $33.76 | $33.36 | $33.36 | $33.36 | 450,939 |
2021-08-02 | $33.44 | $33.67 | $33.31 | $33.63 | $33.63 | 506,936 |
2021-07-30 | $33.50 | $33.61 | $33.40 | $33.54 | $33.54 | 626,542 |
2021-07-29 | $33.39 | $33.44 | $33.32 | $33.41 | $33.41 | 540,710 |
2021-07-28 | $33.39 | $33.59 | $33.38 | $33.54 | $33.54 | 572,950 |
2021-07-27 | $33.48 | $33.60 | $33.42 | $33.42 | $33.42 | 499,786 |
2021-07-26 | $33.49 | $33.54 | $33.35 | $33.35 | $33.35 | 605,715 |
2021-07-23 | $33.50 | $33.57 | $33.40 | $33.43 | $33.43 | 553,579 |
2021-07-22 | $33.71 | $33.82 | $33.61 | $33.66 | $33.66 | 322,589 |
2021-07-21 | $33.80 | $33.85 | $33.68 | $33.70 | $33.70 | 599,616 |
2021-07-20 | $34.47 | $34.51 | $33.87 | $33.97 | $33.97 | 828,640 |
2021-07-19 | $34.33 | $34.76 | $34.25 | $34.51 | $34.51 | 1,501,536 |
2021-07-16 | $33.47 | $33.87 | $33.45 | $33.85 | $33.85 | 577,690 |
2021-07-15 | $33.76 | $33.77 | $33.55 | $33.55 | $33.55 | 726,627 |
2021-07-14 | $33.52 | $33.71 | $33.47 | $33.60 | $33.60 | 495,255 |
2021-07-13 | $33.59 | $33.65 | $33.52 | $33.63 | $33.63 | 391,530 |
2021-07-12 | $33.73 | $33.80 | $33.53 | $33.54 | $33.54 | 438,136 |
2021-07-09 | $33.88 | $33.97 | $33.64 | $33.67 | $33.67 | 754,820 |
2021-07-08 | $34.29 | $34.38 | $34.04 | $34.11 | $34.11 | 980,311 |
2021-07-07 | $33.98 | $34.11 | $33.84 | $33.86 | $33.86 | 677,373 |
2021-07-06 | $33.78 | $34.18 | $33.75 | $33.96 | $33.96 | 454,793 |
2021-07-02 | $33.86 | $33.93 | $33.74 | $33.75 | $33.75 | 535,273 |
2021-07-01 | $33.99 | $34.04 | $33.92 | $33.92 | $33.92 | 260,038 |
2021-06-30 | $34.33 | $34.33 | $34.01 | $34.07 | $34.07 | 608,751 |
2021-06-29 | $34.15 | $34.29 | $34.09 | $34.26 | $34.26 | 428,941 |
2021-06-28 | $34.11 | $34.37 | $34.11 | $34.27 | $34.27 | 526,277 |
2021-06-25 | $34.20 | $34.25 | $34.06 | $34.10 | $34.10 | 468,007 |
2021-06-24 | $34.51 | $34.52 | $34.33 | $34.37 | $34.37 | 627,457 |
2021-06-23 | $34.61 | $34.71 | $34.55 | $34.71 | $34.71 | 260,596 |
2021-06-22 | $34.67 | $34.83 | $34.53 | $34.62 | $34.62 | 433,637 |
2021-06-21 | $35.08 | $35.16 | $34.67 | $34.69 | $34.69 | 611,141 |
2021-06-18 | $35.16 | $35.34 | $35.10 | $35.34 | $35.34 | 781,829 |
2021-06-17 | $34.60 | $34.99 | $34.52 | $34.78 | $34.78 | 569,251 |
2021-06-16 | $34.33 | $34.70 | $34.29 | $34.57 | $34.57 | 702,181 |
2021-06-15 | $34.21 | $34.42 | $34.21 | $34.30 | $34.30 | 442,230 |
2021-06-14 | $34.16 | $34.40 | $34.16 | $34.22 | $34.22 | 368,675 |
2021-06-11 | $34.07 | $34.30 | $34.01 | $34.14 | $34.14 | 369,501 |
2021-06-10 | $34.00 | $34.17 | $33.89 | $34.16 | $34.16 | 539,137 |
2021-06-09 | $34.01 | $34.18 | $33.97 | $34.17 | $34.17 | 458,189 |
2021-06-08 | $33.99 | $34.17 | $33.96 | $34.03 | $34.03 | 375,908 |
2021-06-07 | $33.81 | $34.06 | $33.81 | $34.00 | $34.00 | 515,237 |
2021-06-04 | $33.97 | $34.00 | $33.87 | $33.87 | $33.87 | 532,631 |
2021-06-03 | $34.20 | $34.29 | $33.97 | $34.05 | $34.05 | 778,742 |
2021-06-02 | $33.99 | $34.08 | $33.94 | $34.03 | $34.03 | 404,100 |
2021-06-01 | $33.83 | $34.11 | $33.81 | $34.07 | $34.07 | 551,167 |
2021-05-28 | $34.03 | $34.13 | $34.03 | $34.10 | $34.10 | 392,686 |
2021-05-27 | $34.15 | $34.27 | $34.06 | $34.22 | $34.22 | 566,160 |
2021-05-26 | $34.31 | $34.41 | $34.27 | $34.34 | $34.34 | 393,123 |
2021-05-25 | $34.20 | $34.40 | $34.18 | $34.35 | $34.35 | 457,198 |
2021-05-24 | $34.33 | $34.36 | $34.21 | $34.27 | $34.27 | 603,492 |
2021-05-21 | $34.44 | $34.54 | $34.27 | $34.47 | $34.47 | 689,411 |
2021-05-20 | $34.77 | $34.82 | $34.46 | $34.61 | $34.61 | 706,950 |
2021-05-19 | $35.00 | $35.23 | $34.80 | $34.80 | $34.80 | 1,281,441 |
2021-05-18 | $34.35 | $34.65 | $34.32 | $34.65 | $34.65 | 387,185 |
2021-05-17 | $34.43 | $34.54 | $34.34 | $34.39 | $34.39 | 791,751 |
2021-05-14 | $34.53 | $34.57 | $34.26 | $34.32 | $34.32 | 2,228,281 |
2021-05-13 | $35.14 | $35.14 | $34.55 | $34.73 | $34.73 | 1,110,519 |
2021-05-12 | $34.64 | $35.21 | $34.56 | $35.18 | $35.18 | 1,971,455 |
2021-05-11 | $34.29 | $34.68 | $34.27 | $34.50 | $34.50 | 1,398,707 |
2021-05-10 | $33.87 | $34.03 | $33.69 | $34.03 | $34.03 | 1,220,584 |
2021-05-07 | $34.28 | $34.30 | $33.97 | $34.00 | $34.00 | 1,012,501 |
2021-05-06 | $34.51 | $34.61 | $34.23 | $34.24 | $34.24 | 1,224,267 |
2021-05-05 | $34.58 | $34.61 | $34.47 | $34.56 | $34.56 | 395,899 |
2021-05-04 | $34.80 | $35.05 | $34.65 | $34.65 | $34.65 | 1,077,571 |
2021-05-03 | $34.72 | $34.75 | $34.58 | $34.69 | $34.69 | 892,888 |
2021-04-30 | $34.92 | $35.02 | $34.84 | $34.91 | $34.91 | 618,565 |
2021-04-29 | $34.83 | $35.07 | $34.73 | $34.73 | $34.73 | 864,471 |
2021-04-28 | $34.90 | $35.01 | $34.88 | $34.99 | $34.99 | 361,534 |
2021-04-27 | $34.84 | $34.95 | $34.77 | $34.82 | $34.82 | 588,239 |
2021-04-26 | $34.71 | $34.87 | $34.67 | $34.82 | $34.82 | 312,492 |
2021-04-23 | $35.06 | $35.11 | $34.65 | $34.77 | $34.77 | 470,479 |
2021-04-22 | $34.70 | $35.12 | $34.70 | $35.02 | $35.02 | 757,168 |
2021-04-21 | $35.07 | $35.07 | $34.68 | $34.70 | $34.70 | 300,400 |
2021-04-20 | $34.90 | $35.15 | $34.85 | $35.01 | $35.01 | 704,720 |
2021-04-19 | $34.72 | $34.87 | $34.70 | $34.76 | $34.76 | 580,131 |
2021-04-16 | $34.66 | $34.73 | $34.59 | $34.63 | $34.63 | 492,702 |
2021-04-15 | $34.96 | $34.96 | $34.78 | $34.80 | $34.80 | 725,922 |
2021-04-14 | $35.18 | $35.18 | $34.94 | $35.12 | $35.12 | 632,009 |
2021-04-13 | $35.19 | $35.32 | $35.12 | $35.18 | $35.18 | 443,056 |
2021-04-12 | $35.12 | $35.19 | $35.08 | $35.11 | $35.11 | 303,218 |
2021-04-09 | $35.30 | $35.33 | $35.05 | $35.08 | $35.08 | 448,649 |
2021-04-08 | $35.45 | $35.54 | $35.36 | $35.36 | $35.36 | 503,612 |
2021-04-07 | $35.47 | $35.54 | $35.37 | $35.43 | $35.43 | 411,696 |
2021-04-06 | $35.40 | $35.50 | $35.34 | $35.45 | $35.45 | 570,458 |
2021-04-05 | $35.49 | $35.50 | $35.25 | $35.35 | $35.35 | 749,340 |
2021-04-01 | $35.84 | $35.95 | $35.75 | $35.76 | $35.76 | 691,953 |
2021-03-31 | $35.86 | $35.93 | $35.76 | $35.92 | $35.92 | 1,483,830 |
2021-03-30 | $35.82 | $35.95 | $35.76 | $35.84 | $35.84 | 495,767 |
2021-03-29 | $36.00 | $36.05 | $35.67 | $35.75 | $35.75 | 684,759 |
2021-03-26 | $36.20 | $36.30 | $35.84 | $35.86 | $35.86 | 860,911 |
2021-03-25 | $36.77 | $36.99 | $36.32 | $36.36 | $36.36 | 1,590,238 |
2021-03-24 | $36.47 | $36.61 | $36.19 | $36.61 | $36.61 | 1,335,122 |
2021-03-23 | $36.36 | $36.67 | $36.23 | $36.60 | $36.60 | 746,267 |
2021-03-22 | $36.43 | $36.49 | $36.17 | $36.25 | $36.25 | 684,678 |
2021-03-19 | $36.15 | $36.50 | $36.15 | $36.38 | $36.38 | 1,031,286 |
2021-03-18 | $36.00 | $36.14 | $35.72 | $36.09 | $36.09 | 1,433,443 |
2021-03-17 | $36.13 | $36.21 | $35.92 | $35.95 | $35.95 | 781,407 |
2021-03-16 | $36.05 | $36.21 | $36.03 | $36.15 | $36.15 | 925,184 |
2021-03-15 | $36.12 | $36.38 | $36.00 | $36.02 | $36.02 | 697,435 |
2021-03-12 | $36.51 | $36.53 | $36.20 | $36.22 | $36.22 | 1,520,774 |
2021-03-11 | $36.62 | $36.72 | $36.37 | $36.56 | $36.56 | 1,275,392 |
2021-03-10 | $37.11 | $37.11 | $36.67 | $36.79 | $36.79 | 1,368,710 |
2021-03-09 | $37.23 | $37.35 | $36.97 | $37.35 | $37.35 | 903,452 |
2021-03-08 | $37.56 | $37.66 | $36.96 | $37.38 | $37.38 | 1,857,394 |
2021-03-05 | $38.09 | $38.65 | $37.65 | $37.76 | $37.76 | 2,353,555 |
2021-03-04 | $38.01 | $38.92 | $37.81 | $38.45 | $38.45 | 2,482,667 |
2021-03-03 | $37.92 | $38.05 | $37.69 | $38.04 | $38.04 | 1,266,675 |
2021-03-02 | $37.72 | $37.92 | $37.63 | $37.88 | $37.88 | 912,662 |
2021-03-01 | $37.99 | $37.99 | $37.56 | $37.74 | $37.74 | 1,003,426 |
2021-02-26 | $37.90 | $38.53 | $37.90 | $38.48 | $38.48 | 2,271,474 |
2021-02-25 | $37.28 | $38.06 | $37.26 | $37.94 | $37.94 | 2,294,794 |
2021-02-24 | $37.87 | $37.94 | $37.24 | $37.29 | $37.29 | 993,816 |
2021-02-23 | $37.87 | $38.25 | $37.67 | $37.81 | $37.81 | 1,433,896 |
2021-02-22 | $38.10 | $38.11 | $37.67 | $37.81 | $37.81 | 875,934 |
2021-02-19 | $37.77 | $37.89 | $37.68 | $37.86 | $37.86 | 567,025 |
2021-02-18 | $37.94 | $38.11 | $37.80 | $37.85 | $37.85 | 731,011 |
2021-02-17 | $37.97 | $38.05 | $37.69 | $37.73 | $37.73 | 717,486 |
2021-02-16 | $37.77 | $37.94 | $37.74 | $37.85 | $37.85 | 580,370 |
2021-02-12 | $38.03 | $38.07 | $37.92 | $37.92 | $37.92 | 399,407 |
2021-02-11 | $37.91 | $38.19 | $37.84 | $37.96 | $37.96 | 866,069 |
2021-02-10 | $37.90 | $38.26 | $37.90 | $37.98 | $37.98 | 796,822 |
2021-02-09 | $38.14 | $38.23 | $37.99 | $38.05 | $38.05 | 591,929 |
2021-02-08 | $38.21 | $38.24 | $38.06 | $38.06 | $38.06 | 500,565 |
2021-02-05 | $38.27 | $38.44 | $38.23 | $38.37 | $38.37 | 589,852 |
2021-02-04 | $38.83 | $38.83 | $38.47 | $38.48 | $38.48 | 747,799 |
2021-02-03 | $39.03 | $39.15 | $38.81 | $38.91 | $38.91 | 671,452 |
2021-02-02 | $39.24 | $39.24 | $38.75 | $38.94 | $38.94 | 753,702 |
2021-02-01 | $39.56 | $39.82 | $39.41 | $39.59 | $39.59 | 1,199,181 |
2021-01-29 | $39.37 | $40.03 | $39.25 | $39.87 | $39.87 | 2,060,313 |
2021-01-28 | $39.22 | $39.24 | $38.65 | $39.09 | $39.09 | 1,817,862 |
2021-01-27 | $39.04 | $39.60 | $39.04 | $39.43 | $39.43 | 1,675,869 |
2021-01-26 | $38.53 | $38.70 | $38.47 | $38.67 | $38.67 | 641,666 |
2021-01-25 | $38.73 | $39.14 | $38.64 | $38.67 | $38.67 | 1,242,846 |
2021-01-22 | $38.64 | $38.72 | $38.49 | $38.61 | $38.61 | 730,828 |
2021-01-21 | $38.35 | $38.47 | $38.29 | $38.38 | $38.38 | 398,685 |
2021-01-20 | $38.56 | $38.62 | $38.33 | $38.38 | $38.38 | 704,298 |
2021-01-19 | $38.58 | $38.78 | $38.54 | $38.70 | $38.70 | 477,385 |
2021-01-15 | $38.87 | $39.11 | $38.70 | $38.86 | $38.86 | 1,051,463 |
2021-01-14 | $38.45 | $38.65 | $38.36 | $38.63 | $38.63 | 479,331 |
2021-01-13 | $38.57 | $38.65 | $38.45 | $38.55 | $38.55 | 445,039 |
2021-01-12 | $38.61 | $38.76 | $38.50 | $38.56 | $38.56 | 419,472 |
2021-01-11 | $38.84 | $38.84 | $38.52 | $38.63 | $38.63 | 737,761 |
2021-01-08 | $38.48 | $38.90 | $38.47 | $38.51 | $38.51 | 788,704 |
2021-01-07 | $38.68 | $38.77 | $38.40 | $38.60 | $38.60 | 581,325 |
2021-01-06 | $39.47 | $39.53 | $38.62 | $38.85 | $38.85 | 1,593,771 |
2021-01-05 | $39.71 | $39.75 | $39.29 | $39.42 | $39.42 | 692,722 |
2021-01-04 | $39.10 | $40.10 | $39.10 | $39.64 | $39.64 | 1,420,025 |
2020-12-31 | $39.43 | $39.52 | $39.15 | $39.20 | $39.20 | 874,855 |
2020-12-30 | $39.42 | $39.45 | $39.29 | $39.41 | $39.41 | 571,583 |
2020-12-29 | $39.24 | $39.61 | $39.21 | $39.52 | $39.52 | 805,495 |
2020-12-28 | $39.47 | $39.52 | $39.29 | $39.43 | $39.43 | 536,125 |
2020-12-24 | $39.74 | $39.84 | $39.69 | $39.70 | $39.70 | 244,560 |
2020-12-23 | $39.82 | $39.82 | $39.60 | $39.81 | $39.81 | 1,191,009 |
2020-12-22 | $39.75 | $39.98 | $39.75 | $39.96 | $39.96 | 438,577 |
2020-12-21 | $40.14 | $40.30 | $39.59 | $39.71 | $39.71 | 1,343,388 |
2020-12-18 | $39.61 | $39.94 | $39.56 | $39.75 | $39.75 | 853,887 |
2020-12-17 | $39.62 | $39.67 | $39.57 | $39.59 | $39.59 | 455,310 |
2020-12-16 | $39.72 | $39.88 | $39.68 | $39.77 | $39.77 | 315,618 |
2020-12-15 | $39.92 | $40.13 | $39.67 | $39.70 | $39.70 | 667,955 |
2020-12-14 | $39.65 | $40.19 | $39.56 | $40.19 | $40.19 | 779,771 |
2020-12-11 | $40.15 | $40.24 | $39.90 | $39.95 | $39.95 | 451,145 |
2020-12-10 | $40.08 | $40.16 | $39.91 | $39.99 | $39.99 | 1,011,971 |
2020-12-09 | $39.64 | $40.07 | $39.59 | $39.95 | $39.95 | 867,172 |
2020-12-08 | $40.07 | $40.07 | $39.69 | $39.78 | $39.78 | 318,735 |
2020-12-07 | $39.82 | $40.05 | $39.79 | $39.91 | $39.91 | 1,006,766 |
2020-12-04 | $39.99 | $39.99 | $39.74 | $39.74 | $39.74 | 773,943 |
2020-12-03 | $40.17 | $40.19 | $39.88 | $40.08 | $40.08 | 1,252,984 |
2020-12-02 | $40.47 | $40.57 | $40.17 | $40.18 | $40.18 | 566,386 |
2020-12-01 | $40.09 | $40.31 | $39.93 | $40.28 | $40.28 | 1,113,230 |
2020-11-30 | $40.42 | $40.78 | $40.38 | $40.52 | $40.52 | 735,339 |
2020-11-27 | $40.18 | $40.30 | $40.06 | $40.21 | $40.21 | 224,076 |
2020-11-25 | $40.08 | $40.34 | $40.08 | $40.25 | $40.25 | 534,512 |
2020-11-24 | $40.23 | $40.33 | $39.94 | $40.02 | $40.02 | 933,222 |
2020-11-23 | $40.90 | $40.99 | $40.55 | $40.64 | $40.64 | 1,211,856 |
2020-11-20 | $40.90 | $41.18 | $40.86 | $41.13 | $41.13 | 579,857 |
2020-11-19 | $41.02 | $41.18 | $40.78 | $40.84 | $40.84 | 657,934 |
2020-11-18 | $40.32 | $40.91 | $40.24 | $40.90 | $40.90 | 716,708 |
2020-11-17 | $40.56 | $40.80 | $40.33 | $40.43 | $40.43 | 681,414 |
2020-11-16 | $40.30 | $40.54 | $40.23 | $40.24 | $40.24 | 978,485 |
2020-11-13 | $41.19 | $41.27 | $40.78 | $40.88 | $40.88 | 793,065 |
2020-11-12 | $41.27 | $41.72 | $41.16 | $41.46 | $41.46 | 1,057,902 |
2020-11-11 | $40.77 | $41.21 | $40.76 | $41.03 | $41.03 | 1,010,661 |
2020-11-10 | $41.18 | $41.43 | $40.94 | $41.01 | $41.01 | 1,895,695 |
2020-11-09 | $40.34 | $41.43 | $40.24 | $41.36 | $41.36 | 3,508,895 |
2020-11-06 | $42.57 | $42.86 | $42.49 | $42.68 | $42.68 | 839,884 |
2020-11-05 | $42.82 | $42.85 | $42.41 | $42.59 | $42.59 | 1,465,858 |
2020-11-04 | $43.79 | $43.87 | $42.69 | $43.44 | $43.44 | 2,612,130 |
2020-11-03 | $44.38 | $44.45 | $43.74 | $44.02 | $44.02 | 890,362 |
2020-11-02 | $45.01 | $45.34 | $44.73 | $44.97 | $44.97 | 1,276,688 |
2020-10-30 | $45.69 | $46.28 | $45.47 | $45.68 | $45.68 | 1,381,630 |
2020-10-29 | $45.65 | $46.06 | $45.02 | $45.42 | $45.42 | 1,150,219 |
2020-10-28 | $45.06 | $45.67 | $44.77 | $45.63 | $45.63 | 1,469,613 |
2020-10-27 | $43.79 | $44.14 | $43.76 | $44.14 | $44.14 | 467,773 |
2020-10-26 | $43.30 | $44.27 | $43.25 | $43.78 | $43.78 | 1,464,827 |
2020-10-23 | $42.65 | $43.08 | $42.65 | $42.79 | $42.79 | 414,966 |
2020-10-22 | $43.00 | $43.26 | $42.69 | $42.75 | $42.75 | 409,429 |
2020-10-21 | $42.92 | $43.03 | $42.65 | $43.03 | $43.03 | 339,988 |
2020-10-20 | $42.85 | $42.97 | $42.46 | $42.85 | $42.85 | 715,968 |
2020-10-19 | $42.33 | $43.12 | $42.28 | $43.00 | $43.00 | 785,860 |
2020-10-16 | $42.40 | $42.44 | $42.08 | $42.44 | $42.44 | 646,633 |
2020-10-15 | $43.05 | $43.10 | $42.54 | $42.60 | $42.60 | 675,959 |
2020-10-14 | $42.27 | $42.65 | $42.16 | $42.58 | $42.58 | 708,680 |
2020-10-13 | $42.22 | $42.44 | $42.15 | $42.32 | $42.32 | 542,564 |
2020-10-12 | $42.30 | $42.35 | $41.92 | $42.08 | $42.08 | 641,550 |
2020-10-09 | $42.53 | $42.69 | $42.34 | $42.48 | $42.48 | 556,681 |
2020-10-08 | $42.69 | $42.95 | $42.67 | $42.71 | $42.71 | 568,308 |
2020-10-07 | $43.34 | $43.34 | $42.81 | $42.93 | $42.93 | 777,370 |
2020-10-06 | $43.00 | $43.81 | $42.86 | $43.74 | $43.74 | 1,942,252 |
2020-10-05 | $43.60 | $43.61 | $43.15 | $43.19 | $43.19 | 1,549,842 |
2020-10-02 | $44.35 | $44.41 | $43.67 | $43.91 | $43.91 | 1,166,877 |
2020-10-01 | $43.51 | $43.94 | $43.36 | $43.71 | $43.71 | 888,907 |
2020-09-30 | $44.23 | $44.23 | $43.39 | $43.79 | $43.79 | 1,286,626 |
2020-09-29 | $44.11 | $44.49 | $44.07 | $44.30 | $44.30 | 403,295 |
2020-09-28 | $44.19 | $44.26 | $43.86 | $44.06 | $44.06 | 1,316,558 |
2020-09-25 | $45.59 | $45.69 | $44.67 | $44.76 | $44.76 | 979,576 |
2020-09-24 | $45.61 | $45.86 | $44.91 | $45.39 | $45.39 | 1,804,785 |
2020-09-23 | $44.38 | $45.56 | $44.33 | $45.48 | $45.48 | 1,172,470 |
2020-09-22 | $44.78 | $45.12 | $44.55 | $44.61 | $44.61 | 914,530 |
2020-09-21 | $44.81 | $45.54 | $44.73 | $44.86 | $44.86 | 1,786,041 |
2020-09-18 | $43.64 | $44.30 | $43.59 | $44.05 | $44.05 | 714,368 |
2020-09-17 | $43.94 | $44.04 | $43.42 | $43.65 | $43.65 | 928,949 |
2020-09-16 | $43.34 | $43.47 | $42.94 | $43.44 | $43.44 | 965,633 |
2020-09-15 | $43.21 | $43.61 | $43.15 | $43.51 | $43.51 | 456,166 |
2020-09-14 | $43.77 | $43.81 | $43.38 | $43.53 | $43.53 | 575,990 |
2020-09-11 | $44.07 | $44.40 | $43.80 | $44.05 | $44.05 | 1,402,806 |
2020-09-10 | $43.45 | $44.41 | $43.27 | $44.26 | $44.26 | 1,508,671 |
2020-09-09 | $43.93 | $44.03 | $43.22 | $43.65 | $43.65 | 940,275 |
2020-09-08 | $43.83 | $44.41 | $43.83 | $44.33 | $44.33 | 1,978,209 |
2020-09-04 | $42.91 | $44.10 | $42.77 | $43.40 | $43.40 | 2,612,409 |
2020-09-03 | $42.03 | $43.47 | $41.84 | $43.14 | $43.14 | 1,940,820 |
2020-09-02 | $42.47 | $42.53 | $41.89 | $42.00 | $42.00 | 881,212 |
2020-09-01 | $43.14 | $43.21 | $42.65 | $42.66 | $42.66 | 687,819 |
2020-08-31 | $42.75 | $43.11 | $42.75 | $43.07 | $43.07 | 1,387,693 |
2020-08-28 | $42.75 | $42.95 | $42.58 | $42.67 | $42.67 | 685,581 |
2020-08-27 | $43.02 | $43.14 | $42.74 | $42.93 | $42.93 | 1,047,759 |
2020-08-26 | $43.32 | $43.46 | $43.17 | $43.20 | $43.20 | 534,763 |
2020-08-25 | $43.07 | $43.53 | $43.07 | $43.31 | $43.31 | 821,609 |
2020-08-24 | $43.46 | $43.65 | $43.22 | $43.22 | $43.22 | 843,540 |
2020-08-21 | $44.19 | $44.23 | $43.79 | $43.82 | $43.82 | 678,472 |
2020-08-20 | $44.47 | $44.49 | $44.09 | $44.14 | $44.14 | 629,544 |
2020-08-19 | $44.03 | $44.31 | $43.88 | $44.22 | $44.22 | 567,205 |
2020-08-18 | $43.97 | $44.28 | $43.93 | $44.12 | $44.12 | 464,771 |
2020-08-17 | $43.79 | $44.06 | $43.79 | $44.01 | $44.01 | 361,546 |
2020-08-14 | $44.12 | $44.16 | $43.82 | $43.87 | $43.87 | 795,620 |
2020-08-13 | $43.98 | $44.11 | $43.81 | $43.95 | $43.95 | 568,807 |
2020-08-12 | $43.85 | $44.04 | $43.73 | $43.84 | $43.84 | 707,456 |
2020-08-11 | $43.71 | $44.40 | $43.57 | $44.29 | $44.29 | 1,754,274 |
2020-08-10 | $44.56 | $44.57 | $44.12 | $44.14 | $44.14 | 872,586 |
2020-08-07 | $44.96 | $45.07 | $44.69 | $44.74 | $44.74 | 1,001,159 |
2020-08-06 | $45.20 | $45.22 | $44.82 | $44.82 | $44.82 | 779,190 |
2020-08-05 | $45.50 | $45.50 | $45.12 | $45.14 | $45.14 | 621,838 |
2020-08-04 | $46.14 | $46.18 | $45.78 | $45.78 | $45.78 | 549,351 |
2020-08-03 | $46.26 | $46.30 | $45.99 | $46.08 | $46.08 | 740,106 |
2020-07-31 | $46.58 | $47.22 | $46.46 | $46.47 | $46.47 | 1,087,317 |
2020-07-30 | $46.82 | $47.26 | $46.59 | $46.68 | $46.68 | 1,514,593 |
2020-07-29 | $46.53 | $46.59 | $46.18 | $46.31 | $46.31 | 740,578 |
2020-07-28 | $46.40 | $46.62 | $46.28 | $46.56 | $46.56 | 722,490 |
2020-07-27 | $46.43 | $46.50 | $46.16 | $46.21 | $46.21 | 828,823 |
2020-07-24 | $46.37 | $46.54 | $46.16 | $46.43 | $46.43 | 1,778,854 |
2020-07-23 | $45.61 | $46.28 | $45.58 | $46.09 | $46.09 | 1,385,745 |
2020-07-22 | $45.89 | $45.89 | $45.47 | $45.51 | $45.51 | 699,480 |
2020-07-21 | $45.75 | $45.93 | $45.49 | $45.80 | $45.80 | 893,821 |
2020-07-20 | $46.17 | $46.39 | $45.94 | $46.10 | $46.10 | 646,930 |
2020-07-17 | $45.88 | $46.20 | $45.88 | $46.11 | $46.11 | 553,733 |
2020-07-16 | $46.05 | $46.25 | $45.76 | $46.00 | $46.00 | 774,065 |
2020-07-15 | $45.48 | $46.08 | $45.48 | $45.76 | $45.76 | 1,389,455 |
2020-07-14 | $47.27 | $47.33 | $46.09 | $46.17 | $46.17 | 2,135,496 |
2020-07-13 | $46.80 | $47.25 | $46.19 | $47.16 | $47.16 | 1,977,838 |
2020-07-10 | $47.92 | $48.03 | $47.16 | $47.23 | $47.23 | 1,065,091 |
2020-07-09 | $47.24 | $48.23 | $47.18 | $47.88 | $47.88 | 2,223,852 |
2020-07-08 | $47.47 | $47.70 | $47.18 | $47.25 | $47.25 | 1,228,551 |
2020-07-07 | $47.20 | $47.61 | $47.07 | $47.54 | $47.54 | 900,326 |
2020-07-06 | $47.02 | $47.25 | $46.83 | $46.86 | $46.86 | 1,236,135 |
2020-07-02 | $47.20 | $47.81 | $47.02 | $47.71 | $47.71 | 1,014,732 |
2020-07-01 | $47.61 | $47.95 | $47.39 | $47.91 | $47.91 | 1,234,772 |
2020-06-30 | $48.33 | $48.41 | $47.60 | $47.84 | $47.84 | 2,158,162 |
2020-06-29 | $48.96 | $49.17 | $48.18 | $48.19 | $48.19 | 2,249,039 |
2020-06-26 | $48.30 | $49.41 | $48.24 | $49.30 | $49.30 | 2,707,308 |
2020-06-25 | $48.76 | $48.99 | $47.92 | $48.00 | $48.00 | 1,705,906 |
2020-06-24 | $47.69 | $48.81 | $47.63 | $48.49 | $48.49 | 2,182,453 |
2020-06-23 | $47.02 | $47.35 | $46.97 | $47.25 | $47.25 | 982,987 |
2020-06-22 | $47.93 | $48.15 | $47.43 | $47.48 | $47.48 | 921,141 |
2020-06-19 | $46.76 | $47.98 | $46.74 | $47.80 | $47.80 | 1,988,502 |
2020-06-18 | $47.69 | $47.83 | $47.29 | $47.42 | $47.42 | 1,500,101 |
2020-06-17 | $46.85 | $47.45 | $46.85 | $47.34 | $47.34 | 1,324,868 |
2020-06-16 | $46.40 | $47.94 | $46.39 | $46.99 | $46.99 | 2,945,147 |
2020-06-15 | $49.59 | $49.77 | $47.78 | $48.03 | $48.03 | 3,559,588 |
2020-06-12 | $47.88 | $49.36 | $47.63 | $48.33 | $48.33 | 4,013,373 |
2020-06-11 | $47.54 | $49.37 | $47.30 | $49.24 | $49.24 | 3,705,057 |
2020-06-10 | $45.65 | $46.18 | $45.48 | $46.09 | $46.09 | 1,787,675 |
2020-06-09 | $45.65 | $45.81 | $45.35 | $45.61 | $45.61 | 1,136,306 |
2020-06-08 | $45.67 | $45.68 | $45.13 | $45.13 | $45.13 | 2,018,505 |
2020-06-05 | $46.15 | $46.26 | $45.52 | $45.97 | $45.97 | 2,483,176 |
2020-06-04 | $47.61 | $47.79 | $47.24 | $47.44 | $47.44 | 1,204,637 |
2020-06-03 | $48.00 | $48.12 | $47.32 | $47.44 | $47.44 | 1,639,123 |
2020-06-02 | $48.73 | $48.88 | $48.47 | $48.48 | $48.48 | 1,463,344 |
2020-06-01 | $49.25 | $49.46 | $48.91 | $48.96 | $48.96 | 929,152 |
2020-05-29 | $49.36 | $49.85 | $48.96 | $49.17 | $49.17 | 2,441,336 |
2020-05-28 | $48.46 | $49.24 | $48.46 | $49.14 | $49.14 | 1,953,563 |
2020-05-27 | $49.26 | $49.97 | $48.87 | $48.87 | $48.87 | 2,473,644 |
2020-05-26 | $49.86 | $50.06 | $49.62 | $49.97 | $49.97 | 1,925,850 |
2020-05-22 | $51.13 | $51.47 | $51.06 | $51.10 | $51.10 | 1,438,601 |
2020-05-21 | $50.99 | $51.32 | $50.61 | $51.09 | $51.09 | 2,007,500 |
2020-05-20 | $51.02 | $51.15 | $50.76 | $50.94 | $50.94 | 2,162,779 |
2020-05-19 | $51.00 | $51.71 | $50.90 | $51.70 | $51.70 | 2,305,035 |
2020-05-18 | $51.46 | $51.50 | $50.67 | $50.96 | $50.96 | 2,577,447 |
2020-05-15 | $53.57 | $53.73 | $52.88 | $52.96 | $52.96 | 3,032,021 |
2020-05-14 | $54.64 | $55.06 | $53.09 | $53.11 | $53.11 | 3,873,271 |
2020-05-13 | $53.10 | $54.40 | $52.97 | $53.99 | $53.99 | 3,496,476 |
2020-05-12 | $51.61 | $52.85 | $51.53 | $52.84 | $52.84 | 1,849,858 |
2020-05-11 | $52.06 | $52.21 | $51.59 | $51.88 | $51.88 | 1,020,335 |
2020-05-08 | $51.99 | $52.17 | $51.61 | $51.67 | $51.67 | 1,719,751 |
2020-05-07 | $52.62 | $52.78 | $52.19 | $52.66 | $52.66 | 1,756,882 |
2020-05-06 | $52.40 | $53.21 | $52.35 | $53.20 | $53.20 | 1,080,231 |
2020-05-05 | $52.46 | $52.76 | $52.08 | $52.71 | $52.71 | 1,130,152 |
2020-05-04 | $53.55 | $53.90 | $52.98 | $53.04 | $53.04 | 2,140,055 |
2020-05-01 | $52.62 | $53.24 | $52.44 | $53.04 | $53.04 | 2,063,965 |
2020-04-30 | $51.62 | $52.09 | $51.41 | $51.79 | $51.79 | 1,436,493 |
2020-04-29 | $51.34 | $51.55 | $50.87 | $51.17 | $51.17 | 2,101,909 |
2020-04-28 | $51.46 | $52.47 | $51.42 | $52.29 | $52.29 | 1,752,054 |
2020-04-27 | $52.75 | $52.90 | $52.07 | $52.25 | $52.25 | 1,636,646 |
2020-04-24 | $53.35 | $53.86 | $52.93 | $53.06 | $53.06 | 1,466,324 |
2020-04-23 | $53.60 | $53.73 | $52.80 | $53.65 | $53.65 | 2,117,113 |
2020-04-22 | $53.82 | $54.07 | $53.42 | $53.79 | $53.79 | 1,488,577 |
2020-04-21 | $54.56 | $55.01 | $54.12 | $54.81 | $54.81 | 2,790,824 |
2020-04-20 | $53.01 | $53.45 | $52.43 | $53.40 | $53.40 | 1,536,310 |
2020-04-17 | $52.34 | $53.08 | $52.08 | $52.14 | $52.14 | 1,709,531 |
2020-04-16 | $53.75 | $54.51 | $53.63 | $53.76 | $53.76 | 1,740,684 |
2020-04-15 | $54.00 | $54.43 | $53.53 | $53.83 | $53.83 | 1,510,600 |
2020-04-14 | $53.05 | $53.47 | $52.64 | $52.82 | $52.82 | 1,478,595 |
2020-04-13 | $53.58 | $54.82 | $53.55 | $54.10 | $54.10 | 1,782,915 |
2020-04-09 | $53.23 | $53.92 | $52.75 | $53.40 | $53.40 | 2,572,221 |
2020-04-08 | $55.41 | $55.95 | $53.89 | $54.14 | $54.14 | 2,496,831 |
2020-04-07 | $53.84 | $56.04 | $53.66 | $56.01 | $56.01 | 3,113,012 |
2020-04-06 | $58.22 | $58.46 | $55.68 | $56.13 | $56.13 | 2,202,950 |
2020-04-03 | $60.06 | $61.18 | $59.56 | $60.66 | $60.66 | 1,299,423 |
2020-04-02 | $61.39 | $61.71 | $59.45 | $59.75 | $59.75 | 1,589,506 |
2020-04-01 | $60.78 | $61.48 | $59.62 | $61.06 | $61.06 | 2,965,596 |
2020-03-31 | $57.73 | $58.67 | $57.05 | $58.51 | $58.51 | 1,496,511 |
2020-03-30 | $59.08 | $59.65 | $57.32 | $57.47 | $57.47 | 2,056,385 |
2020-03-27 | $59.09 | $59.80 | $57.59 | $59.35 | $59.35 | 2,767,867 |
2020-03-26 | $60.26 | $60.30 | $56.93 | $57.21 | $57.21 | 2,918,566 |
2020-03-25 | $61.34 | $62.86 | $58.42 | $60.98 | $60.98 | 2,878,104 |
2020-03-24 | $66.61 | $66.61 | $62.37 | $62.59 | $62.53 | 2,073,474 |
2020-03-23 | $68.86 | $71.90 | $68.58 | $70.43 | $70.37 | 2,386,623 |
2020-03-20 | $64.57 | $68.61 | $63.95 | $68.30 | $68.24 | 2,690,837 |
2020-03-19 | $66.56 | $68.45 | $64.24 | $65.41 | $65.35 | 1,830,088 |
2020-03-18 | $66.20 | $68.89 | $64.32 | $65.93 | $65.87 | 2,832,473 |
2020-03-17 | $64.00 | $66.52 | $61.68 | $62.00 | $61.94 | 2,120,682 |
2020-03-16 | $64.77 | $65.74 | $61.53 | $65.49 | $65.43 | 2,076,610 |
2020-03-13 | $60.24 | $63.72 | $57.92 | $58.13 | $58.08 | 1,744,427 |
2020-03-12 | $62.63 | $64.10 | $59.89 | $63.99 | $63.93 | 2,872,942 |
2020-03-11 | $56.49 | $58.68 | $56.22 | $58.16 | $58.11 | 1,688,530 |
2020-03-10 | $55.70 | $58.21 | $54.99 | $55.03 | $54.98 | 1,337,306 |
2020-03-09 | $57.82 | $58.69 | $56.13 | $57.86 | $57.81 | 1,255,991 |
2020-03-06 | $54.74 | $54.96 | $53.40 | $53.64 | $53.59 | 2,552,827 |
2020-03-05 | $52.73 | $53.47 | $52.16 | $53.16 | $53.11 | 2,463,031 |
2020-03-04 | $52.46 | $52.95 | $51.29 | $51.32 | $51.27 | 2,196,986 |
2020-03-03 | $52.04 | $54.12 | $51.43 | $53.71 | $53.66 | 2,544,532 |
2020-03-02 | $54.44 | $55.01 | $52.18 | $52.20 | $52.15 | 2,151,482 |
2020-02-28 | $55.82 | $56.49 | $54.81 | $54.87 | $54.82 | 4,755,001 |
2020-02-27 | $52.89 | $54.26 | $52.30 | $54.26 | $54.21 | 4,919,215 |
2020-02-26 | $51.46 | $52.08 | $50.85 | $51.92 | $51.87 | 2,230,631 |
2020-02-25 | $49.88 | $51.85 | $49.81 | $51.71 | $51.66 | 1,798,451 |
2020-02-24 | $50.01 | $50.22 | $49.59 | $50.13 | $50.08 | 1,223,655 |
2020-02-21 | $48.26 | $48.57 | $48.22 | $48.44 | $48.40 | 363,061 |
2020-02-20 | $47.91 | $48.47 | $47.81 | $48.05 | $48.01 | 370,681 |
2020-02-19 | $47.87 | $47.94 | $47.73 | $47.82 | $47.78 | 80,946 |
2020-02-18 | $47.99 | $48.21 | $47.86 | $48.03 | $47.99 | 199,890 |
2020-02-14 | $47.68 | $47.92 | $47.66 | $47.76 | $47.72 | 215,304 |
2020-02-13 | $47.78 | $47.84 | $47.54 | $47.70 | $47.66 | 275,729 |
2020-02-12 | $47.72 | $47.73 | $47.53 | $47.56 | $47.52 | 161,078 |
2020-02-11 | $47.77 | $48.10 | $47.75 | $48.00 | $47.96 | 182,225 |
2020-02-10 | $48.46 | $48.46 | $47.99 | $47.99 | $47.95 | 235,446 |
2020-02-07 | $48.01 | $48.36 | $48.01 | $48.28 | $48.24 | 384,043 |
2020-02-06 | $47.81 | $48.08 | $47.79 | $47.87 | $47.83 | 442,338 |
2020-02-05 | $48.34 | $48.49 | $47.98 | $48.01 | $47.97 | 351,775 |
2020-02-04 | $48.87 | $48.93 | $48.66 | $48.81 | $48.77 | 369,858 |
2020-02-03 | $49.58 | $49.59 | $49.13 | $49.52 | $49.48 | 439,368 |
2020-01-31 | $49.03 | $49.93 | $48.98 | $49.79 | $49.75 | 841,716 |
2020-01-30 | $49.24 | $49.38 | $48.72 | $48.75 | $48.71 | 513,696 |
2020-01-29 | $48.67 | $48.97 | $48.63 | $48.96 | $48.92 | 326,975 |
2020-01-28 | $49.13 | $49.22 | $48.81 | $48.96 | $48.92 | 358,760 |
2020-01-27 | $49.38 | $49.42 | $49.07 | $49.29 | $49.25 | 467,503 |
2020-01-24 | $48.07 | $48.77 | $48.05 | $48.55 | $48.51 | 507,906 |
2020-01-23 | $48.36 | $48.57 | $48.20 | $48.25 | $48.21 | 277,469 |
2020-01-22 | $48.10 | $48.22 | $47.99 | $48.20 | $48.16 | 246,019 |
2020-01-21 | $48.05 | $48.26 | $47.95 | $48.19 | $48.15 | 281,919 |
2020-01-17 | $47.90 | $48.02 | $47.90 | $47.94 | $47.90 | 419,453 |
2020-01-16 | $48.22 | $48.26 | $48.00 | $48.00 | $47.96 | 164,914 |
2020-01-15 | $48.66 | $48.66 | $48.30 | $48.46 | $48.42 | 129,980 |
2020-01-14 | $48.69 | $48.70 | $48.43 | $48.61 | $48.57 | 213,005 |
2020-01-13 | $48.70 | $48.80 | $48.66 | $48.66 | $48.62 | 190,029 |
2020-01-10 | $48.52 | $48.86 | $48.48 | $48.78 | $48.74 | 186,072 |
2020-01-09 | $48.67 | $48.75 | $48.52 | $48.57 | $48.53 | 273,072 |
2020-01-08 | $49.29 | $49.31 | $48.73 | $48.94 | $48.90 | 333,471 |
2020-01-07 | $49.10 | $49.23 | $49.05 | $49.19 | $49.15 | 66,180 |
2020-01-06 | $49.47 | $49.47 | $48.99 | $48.99 | $48.95 | 183,238 |
2020-01-03 | $49.27 | $49.29 | $48.98 | $49.13 | $49.09 | 288,437 |
2020-01-02 | $49.10 | $49.13 | $48.71 | $48.72 | $48.68 | 301,928 |
2019-12-31 | $49.52 | $49.58 | $49.28 | $49.32 | $49.28 | 322,392 |
2019-12-30 | $49.07 | $49.48 | $49.07 | $49.39 | $49.35 | 408,028 |
2019-12-27 | $49.03 | $49.15 | $49.00 | $49.08 | $49.04 | 185,811 |
2019-12-26 | $49.25 | $49.28 | $49.14 | $49.14 | $49.10 | 479,683 |
2019-12-24 | $49.20 | $49.33 | $49.20 | $49.31 | $49.27 | 87,526 |
2019-12-23 | $49.38 | $49.41 | $49.34 | $49.39 | $49.20 | 320,525 |
2019-12-20 | $49.51 | $49.56 | $49.41 | $49.55 | $49.36 | 332,142 |
2019-12-19 | $49.83 | $49.84 | $49.67 | $49.69 | $49.50 | 443,301 |
2019-12-18 | $49.76 | $49.89 | $49.76 | $49.89 | $49.70 | 286,864 |
2019-12-17 | $49.91 | $49.94 | $49.75 | $49.85 | $49.66 | 216,039 |
2019-12-16 | $49.91 | $49.93 | $49.73 | $49.92 | $49.73 | 224,909 |
2019-12-13 | $50.11 | $50.27 | $49.82 | $50.07 | $49.88 | 581,172 |
2019-12-12 | $50.55 | $50.59 | $49.95 | $50.11 | $49.92 | 641,855 |
2019-12-11 | $50.57 | $50.69 | $50.49 | $50.49 | $50.30 | 301,025 |
2019-12-10 | $50.50 | $50.70 | $50.42 | $50.54 | $50.35 | 334,382 |
2019-12-09 | $50.36 | $50.50 | $50.32 | $50.48 | $50.29 | 278,977 |
2019-12-06 | $50.51 | $50.55 | $50.28 | $50.31 | $50.12 | 240,570 |
2019-12-05 | $50.83 | $51.14 | $50.83 | $50.93 | $50.74 | 137,203 |
2019-12-04 | $50.96 | $51.05 | $50.85 | $50.99 | $50.80 | 138,249 |
2019-12-03 | $51.28 | $51.61 | $51.24 | $51.28 | $51.08 | 449,374 |
2019-12-02 | $50.19 | $50.77 | $50.18 | $50.74 | $50.55 | 352,897 |
2019-11-29 | $50.22 | $50.29 | $50.16 | $50.24 | $50.05 | 88,960 |
2019-11-27 | $50.10 | $50.24 | $50.09 | $50.09 | $49.90 | 116,874 |
2019-11-26 | $50.18 | $50.31 | $50.14 | $50.19 | $50.00 | 157,863 |
2019-11-25 | $50.47 | $50.49 | $50.26 | $50.26 | $50.07 | 196,235 |
2019-11-22 | $50.73 | $50.80 | $50.61 | $50.63 | $50.44 | 121,791 |
2019-11-21 | $50.70 | $50.92 | $50.70 | $50.84 | $50.65 | 69,473 |
2019-11-20 | $50.65 | $50.99 | $50.61 | $50.74 | $50.55 | 129,696 |
2019-11-19 | $50.25 | $50.60 | $50.25 | $50.53 | $50.34 | 163,479 |
2019-11-18 | $50.45 | $50.47 | $50.34 | $50.36 | $50.17 | 148,655 |
2019-11-15 | $50.62 | $50.67 | $50.42 | $50.42 | $50.23 | 217,125 |
2019-11-14 | $50.88 | $51.01 | $50.80 | $50.82 | $50.63 | 162,226 |
2019-11-13 | $51.19 | $51.19 | $50.79 | $50.82 | $50.63 | 224,637 |
2019-11-12 | $50.97 | $51.10 | $50.85 | $50.99 | $50.80 | 285,153 |
2019-11-11 | $51.26 | $51.31 | $50.95 | $50.99 | $50.80 | 141,541 |
2019-11-08 | $50.95 | $51.19 | $50.95 | $51.03 | $50.84 | 192,392 |
2019-11-07 | $51.11 | $51.11 | $50.84 | $50.99 | $50.80 | 497,085 |
2019-11-06 | $51.40 | $51.56 | $51.35 | $51.42 | $51.22 | 311,050 |
2019-11-05 | $51.35 | $51.47 | $51.29 | $51.40 | $51.20 | 388,067 |
2019-11-04 | $51.42 | $51.56 | $51.37 | $51.48 | $51.28 | 363,747 |
2019-11-01 | $51.98 | $52.00 | $51.69 | $51.71 | $51.51 | 310,881 |
2019-10-31 | $52.00 | $52.48 | $52.00 | $52.23 | $52.03 | 210,782 |
2019-10-30 | $52.15 | $52.33 | $51.93 | $51.97 | $51.77 | 153,295 |
2019-10-29 | $52.21 | $52.24 | $52.01 | $52.15 | $51.95 | 204,274 |
2019-10-28 | $52.17 | $52.26 | $52.00 | $52.17 | $51.97 | 157,864 |
2019-10-25 | $52.77 | $52.77 | $52.29 | $52.42 | $52.22 | 329,505 |
2019-10-24 | $52.52 | $52.87 | $52.48 | $52.70 | $52.50 | 110,932 |
2019-10-23 | $52.64 | $52.80 | $52.51 | $52.63 | $52.43 | 154,969 |
2019-10-22 | $52.59 | $52.71 | $52.40 | $52.69 | $52.49 | 149,867 |
2019-10-21 | $52.66 | $52.79 | $52.60 | $52.62 | $52.42 | 102,411 |
2019-10-18 | $52.36 | $52.75 | $52.28 | $52.75 | $52.55 | 290,369 |
2019-10-17 | $52.16 | $52.36 | $52.09 | $52.24 | $52.04 | 179,558 |
2019-10-16 | $52.31 | $52.41 | $52.20 | $52.27 | $52.07 | 189,877 |
2019-10-15 | $52.46 | $52.51 | $52.07 | $52.24 | $52.04 | 301,869 |
2019-10-14 | $52.76 | $52.79 | $52.55 | $52.71 | $52.51 | 408,227 |
2019-10-11 | $52.72 | $52.76 | $52.27 | $52.66 | $52.46 | 730,131 |
2019-10-10 | $53.64 | $53.66 | $53.08 | $53.26 | $53.06 | 337,573 |
2019-10-09 | $53.59 | $53.79 | $53.43 | $53.62 | $53.42 | 571,683 |
2019-10-08 | $53.75 | $54.01 | $53.47 | $53.94 | $53.73 | 492,803 |
2019-10-07 | $53.30 | $53.42 | $52.98 | $53.35 | $53.15 | 288,275 |
2019-10-04 | $53.70 | $53.74 | $53.11 | $53.13 | $52.93 | 360,039 |
2019-10-03 | $54.22 | $54.84 | $53.87 | $53.87 | $53.66 | 753,493 |
2019-10-02 | $53.48 | $54.35 | $53.47 | $54.16 | $53.95 | 532,328 |
2019-10-01 | $52.34 | $53.18 | $52.24 | $53.15 | $52.95 | 352,923 |
2019-09-30 | $52.58 | $52.58 | $52.33 | $52.46 | $52.26 | 380,956 |
2019-09-27 | $52.39 | $52.87 | $52.30 | $52.67 | $52.47 | 203,153 |
2019-09-26 | $52.28 | $52.68 | $52.28 | $52.51 | $52.31 | 171,023 |
2019-09-25 | $52.60 | $52.77 | $52.24 | $52.34 | $52.14 | 280,421 |
2019-09-24 | $52.36 | $53.06 | $52.35 | $52.86 | $52.46 | 435,481 |
2019-09-23 | $52.79 | $52.83 | $52.47 | $52.57 | $52.17 | 161,890 |
2019-09-20 | $52.20 | $52.63 | $52.11 | $52.61 | $52.21 | 615,491 |
2019-09-19 | $52.11 | $52.34 | $51.95 | $52.30 | $51.90 | 208,797 |
2019-09-18 | $52.32 | $52.65 | $52.16 | $52.17 | $51.78 | 320,464 |
2019-09-17 | $52.42 | $52.47 | $52.23 | $52.23 | $51.84 | 156,255 |
2019-09-16 | $52.26 | $52.38 | $52.12 | $52.30 | $51.90 | 208,882 |
2019-09-13 | $51.98 | $52.06 | $51.92 | $52.04 | $51.65 | 345,683 |
2019-09-12 | $52.02 | $52.25 | $51.88 | $52.09 | $51.70 | 474,726 |
2019-09-11 | $52.59 | $52.66 | $52.20 | $52.21 | $51.82 | 222,805 |
2019-09-10 | $52.88 | $53.00 | $52.63 | $52.63 | $52.23 | 263,229 |
2019-09-09 | $52.75 | $52.91 | $52.64 | $52.77 | $52.37 | 231,090 |
2019-09-06 | $52.88 | $53.03 | $52.72 | $52.83 | $52.43 | 569,712 |
2019-09-05 | $53.13 | $53.16 | $52.76 | $52.99 | $52.59 | 663,531 |
2019-09-04 | $53.78 | $53.96 | $53.71 | $53.72 | $53.31 | 172,488 |
2019-09-03 | $54.12 | $54.51 | $54.08 | $54.22 | $53.81 | 392,379 |
2019-08-30 | $53.48 | $53.87 | $53.43 | $53.70 | $53.29 | 592,182 |
2019-08-29 | $53.92 | $54.12 | $53.65 | $53.74 | $53.33 | 415,438 |
2019-08-28 | $55.17 | $55.30 | $54.43 | $54.43 | $54.02 | 429,931 |
2019-08-27 | $54.42 | $55.10 | $54.41 | $55.00 | $54.58 | 676,578 |
2019-08-26 | $54.74 | $55.13 | $54.63 | $54.73 | $54.32 | 450,717 |
2019-08-23 | $54.32 | $55.57 | $53.91 | $55.32 | $54.90 | 795,186 |
2019-08-22 | $54.01 | $54.34 | $53.76 | $54.04 | $53.63 | 435,438 |
2019-08-21 | $54.16 | $54.22 | $53.99 | $54.13 | $53.72 | 212,368 |
2019-08-20 | $54.32 | $54.65 | $54.22 | $54.61 | $54.20 | 198,756 |
2019-08-19 | $54.11 | $54.36 | $54.08 | $54.27 | $53.86 | 245,917 |
2019-08-16 | $55.11 | $55.21 | $54.71 | $54.78 | $54.37 | 406,733 |
2019-08-15 | $55.46 | $55.98 | $55.34 | $55.46 | $55.04 | 523,119 |
2019-08-14 | $54.90 | $55.71 | $54.78 | $55.71 | $55.29 | 693,865 |
2019-08-13 | $54.96 | $55.00 | $53.76 | $54.06 | $53.65 | 502,008 |
2019-08-12 | $54.44 | $55.01 | $54.28 | $54.86 | $54.45 | 475,734 |
2019-08-09 | $54.02 | $54.45 | $53.81 | $54.05 | $53.64 | 787,846 |
2019-08-08 | $54.42 | $54.59 | $53.87 | $53.87 | $53.46 | 457,210 |
2019-08-07 | $55.31 | $55.90 | $54.56 | $54.72 | $54.31 | 809,152 |
2019-08-06 | $54.97 | $55.33 | $54.63 | $54.63 | $54.22 | 1,076,293 |
2019-08-05 | $54.52 | $55.72 | $54.51 | $55.33 | $54.91 | 1,012,279 |
2019-08-02 | $53.70 | $54.23 | $53.58 | $53.75 | $53.34 | 922,889 |
2019-08-01 | $52.96 | $53.62 | $52.38 | $53.54 | $53.14 | 955,433 |
2019-07-31 | $52.28 | $53.25 | $52.20 | $53.02 | $52.62 | 604,982 |
2019-07-30 | $52.51 | $52.57 | $52.29 | $52.34 | $51.94 | 129,744 |
2019-07-29 | $52.34 | $52.36 | $52.20 | $52.28 | $51.89 | 80,450 |
2019-07-26 | $52.35 | $52.48 | $52.30 | $52.34 | $51.94 | 172,070 |
2019-07-25 | $52.18 | $52.58 | $52.18 | $52.41 | $52.01 | 258,115 |
2019-07-24 | $52.21 | $52.30 | $52.14 | $52.16 | $51.77 | 249,244 |
2019-07-23 | $52.15 | $52.29 | $51.98 | $52.03 | $51.64 | 332,104 |
2019-07-22 | $52.32 | $52.51 | $52.26 | $52.36 | $51.96 | 138,686 |
2019-07-19 | $52.05 | $52.41 | $52.05 | $52.40 | $52.00 | 173,304 |
2019-07-18 | $52.38 | $52.53 | $52.17 | $52.27 | $51.88 | 261,472 |
2019-07-17 | $52.08 | $52.26 | $52.02 | $52.24 | $51.85 | 267,507 |
2019-07-16 | $52.00 | $52.11 | $51.91 | $52.04 | $51.65 | 277,531 |
2019-07-15 | $52.00 | $52.10 | $51.97 | $51.97 | $51.58 | 169,318 |
2019-07-12 | $52.38 | $52.38 | $52.02 | $52.02 | $51.63 | 416,673 |
2019-07-11 | $52.73 | $52.81 | $52.48 | $52.48 | $52.08 | 422,139 |
2019-07-10 | $52.85 | $53.01 | $52.68 | $52.93 | $52.53 | 490,185 |
2019-07-09 | $53.31 | $53.31 | $53.02 | $53.07 | $52.67 | 208,670 |
2019-07-08 | $53.03 | $53.13 | $52.95 | $53.02 | $52.62 | 197,760 |
2019-07-05 | $52.91 | $53.16 | $52.74 | $52.79 | $52.39 | 306,796 |
2019-07-03 | $52.98 | $52.98 | $52.70 | $52.70 | $52.30 | 181,650 |
2019-07-02 | $53.23 | $53.38 | $53.09 | $53.09 | $52.69 | 414,834 |
2019-07-01 | $52.89 | $53.40 | $52.85 | $53.19 | $52.79 | 385,372 |
2019-06-28 | $53.41 | $53.59 | $53.35 | $53.48 | $53.08 | 242,141 |
2019-06-27 | $53.53 | $53.69 | $53.42 | $53.58 | $53.18 | 313,696 |
2019-06-26 | $53.35 | $53.54 | $53.29 | $53.54 | $53.14 | 206,474 |
2019-06-25 | $53.10 | $53.55 | $53.10 | $53.51 | $53.11 | 509,753 |
2019-06-24 | $53.35 | $53.40 | $53.24 | $53.37 | $52.72 | 239,389 |
2019-06-21 | $53.37 | $53.43 | $53.03 | $53.38 | $52.73 | 535,956 |
2019-06-20 | $53.30 | $53.74 | $53.23 | $53.30 | $52.66 | 650,581 |
2019-06-19 | $53.84 | $53.98 | $53.68 | $53.82 | $53.17 | 802,503 |
2019-06-18 | $54.28 | $54.34 | $53.74 | $53.89 | $53.24 | 1,090,854 |
2019-06-17 | $54.61 | $54.74 | $54.51 | $54.62 | $53.96 | 289,911 |
2019-06-14 | $54.69 | $54.86 | $54.51 | $54.64 | $53.98 | 443,052 |
2019-06-13 | $54.63 | $54.86 | $54.55 | $54.60 | $53.94 | 276,786 |
2019-06-12 | $54.76 | $54.92 | $54.66 | $54.82 | $54.16 | 348,658 |
2019-06-11 | $54.35 | $54.84 | $54.32 | $54.73 | $54.07 | 615,202 |
2019-06-10 | $54.51 | $54.72 | $54.39 | $54.72 | $54.06 | 886,299 |
2019-06-07 | $55.22 | $55.25 | $54.67 | $54.87 | $54.21 | 1,046,389 |
2019-06-06 | $55.72 | $55.86 | $55.25 | $55.40 | $54.73 | 671,355 |
2019-06-05 | $55.89 | $56.14 | $55.79 | $55.79 | $55.12 | 858,895 |
2019-06-04 | $56.93 | $56.99 | $56.26 | $56.26 | $55.58 | 668,214 |
2019-06-03 | $57.51 | $57.79 | $57.20 | $57.49 | $56.79 | 1,184,929 |
2019-05-31 | $57.27 | $57.49 | $57.09 | $57.46 | $56.77 | 982,570 |
2019-05-30 | $56.69 | $56.91 | $56.57 | $56.68 | $55.99 | 741,326 |
2019-05-29 | $56.61 | $57.19 | $56.58 | $56.76 | $56.07 | 922,261 |
2019-05-28 | $55.69 | $56.29 | $55.48 | $56.29 | $55.61 | 363,421 |
2019-05-24 | $55.71 | $55.96 | $55.59 | $55.76 | $55.09 | 486,722 |
2019-05-23 | $55.86 | $56.32 | $55.86 | $55.99 | $55.31 | 607,017 |
2019-05-22 | $55.29 | $55.39 | $55.13 | $55.36 | $54.69 | 495,433 |
2019-05-21 | $55.20 | $55.34 | $55.09 | $55.12 | $54.45 | 303,793 |
2019-05-20 | $55.67 | $55.80 | $55.40 | $55.55 | $54.88 | 413,009 |
2019-05-17 | $55.61 | $55.65 | $54.98 | $55.36 | $54.69 | 545,856 |
2019-05-16 | $55.37 | $55.43 | $54.95 | $55.17 | $54.50 | 508,101 |
2019-05-15 | $56.21 | $56.32 | $55.47 | $55.62 | $54.95 | 630,888 |
2019-05-14 | $56.16 | $56.20 | $55.55 | $55.89 | $55.21 | 660,560 |
2019-05-13 | $56.11 | $56.55 | $55.90 | $56.35 | $55.67 | 973,317 |
2019-05-10 | $55.49 | $56.03 | $54.88 | $54.99 | $54.33 | 1,018,704 |
2019-05-09 | $55.47 | $55.93 | $55.16 | $55.31 | $54.64 | 1,010,500 |
2019-05-08 | $55.12 | $55.21 | $54.73 | $55.05 | $54.38 | 521,703 |
2019-05-07 | $54.54 | $55.40 | $54.45 | $55.05 | $54.38 | 521,700 |
2019-05-06 | $54.89 | $54.91 | $53.99 | $54.07 | $53.42 | 320,336 |
2019-05-03 | $54.02 | $54.21 | $53.87 | $53.94 | $53.29 | 310,518 |
2019-05-02 | $54.18 | $54.58 | $54.02 | $54.33 | $53.67 | 657,666 |
2019-05-01 | $53.59 | $54.08 | $53.53 | $54.08 | $53.43 | 387,502 |
2019-04-30 | $53.70 | $54.08 | $53.68 | $53.73 | $53.08 | 258,382 |
2019-04-29 | $53.80 | $53.85 | $53.70 | $53.80 | $53.15 | 237,116 |
2019-04-26 | $53.98 | $54.11 | $53.80 | $53.83 | $53.18 | 312,876 |
2019-04-25 | $54.00 | $54.26 | $53.82 | $53.94 | $53.29 | 281,402 |
2019-04-24 | $53.56 | $53.70 | $53.52 | $53.65 | $53.00 | 290,776 |
2019-04-23 | $53.77 | $53.83 | $53.48 | $53.58 | $52.93 | 315,979 |
2019-04-22 | $53.91 | $53.95 | $53.76 | $53.84 | $53.19 | 181,906 |
2019-04-18 | $53.84 | $53.96 | $53.65 | $53.75 | $53.10 | 615,291 |
2019-04-17 | $53.81 | $54.07 | $53.81 | $53.97 | $53.32 | 372,262 |
2019-04-16 | $53.82 | $54.06 | $53.78 | $53.91 | $53.26 | 369,684 |
2019-04-15 | $54.04 | $54.21 | $54.01 | $54.08 | $53.43 | 212,375 |
2019-04-12 | $54.07 | $54.23 | $53.96 | $54.00 | $53.35 | 417,465 |
2019-04-11 | $54.44 | $54.73 | $54.40 | $54.57 | $53.91 | 249,210 |
2019-04-10 | $54.45 | $54.63 | $54.42 | $54.50 | $53.84 | 226,677 |
2019-04-09 | $54.43 | $54.64 | $54.40 | $54.51 | $53.85 | 332,726 |
2019-04-08 | $54.25 | $54.33 | $54.13 | $54.15 | $53.50 | 457,297 |
2019-04-05 | $53.89 | $54.08 | $53.83 | $53.99 | $53.34 | 518,945 |
2019-04-04 | $54.35 | $54.38 | $54.01 | $54.04 | $53.39 | 363,910 |
2019-04-03 | $54.27 | $54.55 | $54.25 | $54.38 | $53.72 | 473,825 |
2019-04-02 | $54.37 | $54.57 | $54.37 | $54.45 | $53.79 | 249,813 |
2019-04-01 | $54.49 | $54.69 | $54.26 | $54.29 | $53.63 | 512,536 |
2019-03-29 | $55.09 | $55.32 | $54.96 | $54.98 | $54.32 | 646,761 |
2019-03-28 | $55.48 | $55.74 | $55.38 | $55.45 | $54.78 | 407,461 |
2019-03-27 | $55.48 | $56.05 | $55.33 | $55.64 | $54.97 | 1,250,281 |
2019-03-26 | $55.39 | $55.78 | $55.23 | $55.53 | $54.86 | 538,877 |
2019-03-25 | $55.93 | $56.15 | $55.64 | $55.85 | $55.17 | 1,228,641 |
2019-03-22 | $55.23 | $55.87 | $55.07 | $55.86 | $55.18 | 1,353,293 |
2019-03-21 | $55.59 | $55.59 | $54.78 | $54.88 | $54.22 | 988,046 |
2019-03-20 | $55.10 | $55.49 | $54.94 | $55.34 | $54.67 | 931,192 |
2019-03-19 | $54.87 | $55.34 | $54.73 | $55.14 | $54.31 | 810,128 |
2019-03-18 | $55.33 | $55.40 | $55.11 | $55.12 | $54.29 | 582,604 |
2019-03-15 | $55.44 | $55.70 | $55.09 | $55.28 | $54.44 | 795,914 |
2019-03-14 | $55.56 | $55.74 | $55.47 | $55.56 | $54.72 | 372,878 |
2019-03-13 | $55.65 | $55.85 | $55.42 | $55.57 | $54.73 | 946,120 |
2019-03-12 | $55.78 | $55.98 | $55.65 | $55.88 | $55.03 | 1,064,818 |
2019-03-11 | $56.57 | $56.63 | $55.68 | $55.69 | $54.85 | 881,348 |
2019-03-08 | $56.54 | $56.57 | $56.10 | $56.13 | $55.28 | 1,232,620 |
2019-03-07 | $55.78 | $56.36 | $55.75 | $56.10 | $55.25 | 1,239,351 |
2019-03-06 | $55.33 | $55.73 | $55.30 | $55.64 | $54.80 | 837,944 |
2019-03-05 | $55.34 | $55.52 | $55.21 | $55.33 | $54.49 | 327,126 |
2019-03-04 | $54.66 | $55.76 | $54.62 | $55.30 | $54.46 | 820,385 |
2019-03-01 | $54.70 | $55.11 | $54.64 | $54.90 | $54.07 | 542,713 |
2019-02-28 | $54.96 | $55.15 | $54.87 | $55.10 | $54.27 | 432,862 |
2019-02-27 | $54.96 | $55.19 | $54.85 | $54.95 | $54.12 | 932,826 |
2019-02-26 | $54.88 | $55.00 | $54.61 | $54.83 | $54.00 | 466,249 |
2019-02-25 | $54.52 | $54.75 | $54.43 | $54.72 | $53.89 | 723,588 |
2019-02-22 | $55.05 | $55.13 | $54.83 | $54.88 | $54.05 | 620,968 |
2019-02-21 | $55.16 | $55.44 | $55.08 | $55.26 | $54.43 | 523,580 |
2019-02-20 | $55.16 | $55.24 | $54.95 | $55.02 | $54.19 | 475,419 |
2019-02-19 | $55.33 | $55.33 | $55.01 | $55.16 | $54.32 | 571,244 |
2019-02-15 | $55.71 | $55.72 | $55.18 | $55.19 | $54.35 | 1,187,653 |
2019-02-14 | $56.20 | $56.41 | $55.88 | $56.12 | $55.27 | 607,340 |
2019-02-13 | $55.99 | $56.07 | $55.77 | $55.95 | $55.10 | 472,634 |
2019-02-12 | $56.64 | $56.64 | $56.13 | $56.22 | $55.37 | 648,786 |
2019-02-11 | $56.75 | $57.14 | $56.71 | $57.03 | $56.17 | 388,287 |
2019-02-08 | $57.12 | $57.42 | $56.93 | $56.93 | $56.07 | 531,571 |
2019-02-07 | $56.71 | $57.16 | $56.46 | $56.80 | $55.94 | 730,680 |
2019-02-06 | $56.38 | $56.51 | $56.23 | $56.35 | $55.50 | 354,576 |
2019-02-05 | $56.42 | $56.56 | $56.26 | $56.30 | $55.45 | 472,123 |
2019-02-04 | $57.07 | $57.26 | $56.67 | $56.67 | $55.81 | 695,491 |
2019-02-01 | $57.03 | $57.25 | $56.77 | $57.05 | $56.19 | 735,314 |
2019-01-31 | $57.45 | $57.55 | $57.08 | $57.15 | $56.28 | 592,540 |
2019-01-30 | $57.52 | $57.68 | $56.92 | $57.15 | $56.28 | 1,126,452 |
2019-01-29 | $58.21 | $58.35 | $57.94 | $58.16 | $57.28 | 386,824 |
2019-01-28 | $58.41 | $58.76 | $58.29 | $58.31 | $57.43 | 590,244 |
2019-01-25 | $57.77 | $57.94 | $57.50 | $57.80 | $56.92 | 1,027,696 |
2019-01-24 | $58.22 | $58.53 | $58.00 | $58.22 | $57.34 | 532,756 |
2019-01-23 | $58.05 | $58.79 | $57.86 | $58.15 | $57.27 | 1,723,057 |
2019-01-22 | $58.26 | $58.93 | $58.14 | $58.52 | $57.63 | 991,670 |
2019-01-18 | $58.19 | $58.43 | $57.74 | $57.83 | $56.95 | 1,054,459 |
2019-01-17 | $59.31 | $59.32 | $58.40 | $58.65 | $57.76 | 631,621 |
2019-01-16 | $59.19 | $59.26 | $58.85 | $59.07 | $58.18 | 566,721 |
2019-01-15 | $59.79 | $59.82 | $59.29 | $59.38 | $58.48 | 548,440 |
2019-01-14 | $60.11 | $60.13 | $59.64 | $59.80 | $58.89 | 488,411 |
2019-01-11 | $59.82 | $60.04 | $59.55 | $59.55 | $58.65 | 454,638 |
2019-01-10 | $60.16 | $60.27 | $59.49 | $59.51 | $58.61 | 790,887 |
2019-01-09 | $59.75 | $60.06 | $59.54 | $59.83 | $58.92 | 1,176,019 |
2019-01-08 | $60.01 | $60.58 | $59.85 | $60.06 | $59.15 | 1,126,930 |
2019-01-07 | $60.81 | $61.30 | $60.29 | $60.69 | $59.77 | 1,016,260 |
2019-01-04 | $62.13 | $62.24 | $60.72 | $60.99 | $60.07 | 1,841,912 |
2019-01-03 | $61.87 | $63.13 | $61.86 | $63.03 | $62.08 | 1,593,312 |
2019-01-02 | $62.37 | $62.38 | $61.10 | $61.31 | $60.38 | 1,901,683 |
2018-12-31 | $61.58 | $61.90 | $61.32 | $61.34 | $60.41 | 1,743,703 |
2018-12-28 | $61.44 | $62.26 | $61.19 | $62.04 | $61.10 | 2,237,892 |
2018-12-27 | $63.39 | $64.21 | $61.83 | $61.83 | $60.89 | 2,254,886 |
2018-12-26 | $65.44 | $66.03 | $62.50 | $62.50 | $61.55 | 3,639,806 |
2018-12-24 | $64.63 | $65.95 | $64.42 | $65.91 | $64.72 | 1,520,717 |
2018-12-21 | $62.85 | $64.23 | $61.89 | $64.15 | $62.99 | 2,461,739 |
2018-12-20 | $62.00 | $63.52 | $61.83 | $62.96 | $61.82 | 1,601,768 |
2018-12-19 | $60.66 | $62.12 | $59.80 | $61.68 | $60.56 | 1,462,648 |
2018-12-18 | $60.52 | $61.20 | $60.13 | $60.81 | $59.71 | 1,122,081 |
2018-12-17 | $60.14 | $61.35 | $59.78 | $60.97 | $59.87 | 1,001,820 |
2018-12-14 | $59.13 | $59.90 | $58.95 | $59.75 | $58.67 | 871,404 |
2018-12-13 | $58.52 | $58.85 | $58.21 | $58.56 | $57.50 | 563,582 |
2018-12-12 | $58.26 | $58.74 | $57.97 | $58.70 | $57.64 | 730,526 |
2018-12-11 | $58.07 | $59.44 | $58.02 | $59.09 | $58.02 | 1,008,060 |
2018-12-10 | $59.16 | $60.27 | $58.77 | $58.96 | $57.89 | 1,149,624 |
2018-12-07 | $57.77 | $59.27 | $57.39 | $59.02 | $57.95 | 889,729 |
2018-12-06 | $58.50 | $59.35 | $57.74 | $57.74 | $56.69 | 1,309,551 |
2018-12-04 | $56.00 | $57.60 | $55.95 | $57.53 | $56.49 | 908,407 |
2018-12-03 | $55.43 | $56.16 | $55.43 | $55.81 | $54.80 | 690,975 |
2018-11-30 | $57.04 | $57.09 | $56.43 | $56.52 | $55.50 | 481,591 |
2018-11-29 | $56.88 | $57.23 | $56.61 | $56.91 | $55.88 | 573,649 |
2018-11-28 | $57.95 | $58.09 | $56.87 | $56.88 | $55.85 | 671,389 |
2018-11-27 | $58.95 | $59.13 | $58.33 | $58.33 | $57.27 | 467,192 |
2018-11-26 | $59.00 | $59.02 | $58.52 | $58.62 | $57.56 | 498,544 |
2018-11-23 | $59.44 | $59.49 | $59.18 | $59.48 | $58.40 | 298,262 |
2018-11-21 | $58.70 | $59.02 | $58.54 | $59.02 | $57.95 | 393,034 |
2018-11-20 | $58.51 | $59.25 | $58.47 | $59.03 | $57.96 | 1,327,163 |
2018-11-19 | $56.99 | $58.01 | $56.91 | $57.76 | $56.71 | 475,328 |
2018-11-16 | $57.33 | $57.45 | $56.64 | $56.83 | $55.80 | 501,631 |
2018-11-15 | $57.83 | $58.28 | $56.98 | $57.13 | $56.09 | 1,262,053 |
2018-11-14 | $56.71 | $57.95 | $56.70 | $57.62 | $56.58 | 959,096 |
2018-11-13 | $56.98 | $57.36 | $56.67 | $57.17 | $56.13 | 714,431 |
2018-11-12 | $55.75 | $57.03 | $55.71 | $56.93 | $55.90 | 738,809 |
2018-11-09 | $55.46 | $55.86 | $55.37 | $55.65 | $54.64 | 690,434 |
2018-11-08 | $55.35 | $55.44 | $55.03 | $55.22 | $54.22 | 435,655 |
2018-11-07 | $55.98 | $56.20 | $55.24 | $55.28 | $54.28 | 717,653 |
2018-11-06 | $56.86 | $56.89 | $56.46 | $56.49 | $55.47 | 336,446 |
2018-11-05 | $57.26 | $57.31 | $56.77 | $56.89 | $55.86 | 527,994 |
2018-11-02 | $56.69 | $57.73 | $56.61 | $57.34 | $56.30 | 1,711,795 |
2018-11-01 | $57.36 | $57.66 | $57.01 | $57.03 | $56.00 | 888,309 |
2018-10-31 | $57.62 | $57.77 | $57.13 | $57.63 | $56.59 | 1,252,945 |
2018-10-30 | $59.27 | $59.28 | $58.12 | $58.19 | $57.14 | 1,827,340 |
2018-10-29 | $58.14 | $59.99 | $57.82 | $59.21 | $58.14 | 2,193,109 |
2018-10-26 | $58.54 | $59.20 | $58.13 | $58.65 | $57.59 | 2,375,235 |
2018-10-25 | $58.53 | $58.77 | $57.67 | $57.92 | $56.87 | 1,046,247 |
2018-10-24 | $57.33 | $59.02 | $57.26 | $58.90 | $57.83 | 1,120,952 |
2018-10-23 | $58.16 | $58.45 | $57.25 | $57.48 | $56.44 | 2,112,583 |
2018-10-22 | $56.81 | $57.39 | $56.67 | $57.20 | $56.16 | 980,268 |
2018-10-19 | $56.86 | $57.12 | $56.56 | $56.93 | $55.90 | 802,296 |
2018-10-18 | $56.55 | $57.38 | $56.40 | $57.07 | $56.04 | 792,229 |
2018-10-17 | $56.35 | $56.84 | $56.13 | $56.36 | $55.34 | 1,220,886 |
2018-10-16 | $56.84 | $57.03 | $56.10 | $56.15 | $55.13 | 962,369 |
2018-10-15 | $57.27 | $57.41 | $56.87 | $57.41 | $56.37 | 822,751 |
2018-10-12 | $56.86 | $57.95 | $56.86 | $57.18 | $56.14 | 3,138,877 |
2018-10-11 | $56.88 | $58.18 | $56.45 | $57.85 | $56.80 | 4,031,362 |
2018-10-10 | $54.95 | $56.62 | $54.95 | $56.58 | $55.55 | 1,471,700 |
2018-10-09 | $54.87 | $55.10 | $54.66 | $54.88 | $53.89 | 293,575 |
2018-10-08 | $55.14 | $55.30 | $54.68 | $54.75 | $53.76 | 479,671 |
2018-10-05 | $54.44 | $55.15 | $54.38 | $54.85 | $53.86 | 457,245 |
2018-10-04 | $54.16 | $54.79 | $54.15 | $54.48 | $53.49 | 521,181 |
2018-10-03 | $53.91 | $54.13 | $53.83 | $54.07 | $53.09 | 327,284 |
2018-10-02 | $54.49 | $54.49 | $54.06 | $54.17 | $53.19 | 290,812 |
2018-10-01 | $54.48 | $54.51 | $54.24 | $54.39 | $53.40 | 292,766 |
2018-09-28 | $54.99 | $54.99 | $54.70 | $54.82 | $53.83 | 403,304 |
2018-09-27 | $54.83 | $54.94 | $54.60 | $54.82 | $53.83 | 198,661 |
2018-09-26 | $54.68 | $55.02 | $54.50 | $54.94 | $53.94 | 254,890 |
2018-09-25 | $54.61 | $54.91 | $54.59 | $54.87 | $53.72 | 122,453 |
2018-09-24 | $54.49 | $54.76 | $54.47 | $54.75 | $53.60 | 310,977 |
2018-09-21 | $54.27 | $54.48 | $54.27 | $54.40 | $53.26 | 220,418 |
2018-09-20 | $54.68 | $54.72 | $54.44 | $54.52 | $53.37 | 437,023 |
2018-09-19 | $55.34 | $55.34 | $54.92 | $55.04 | $53.88 | 473,554 |
2018-09-18 | $55.68 | $55.72 | $55.22 | $55.37 | $54.21 | 481,528 |
2018-09-17 | $55.58 | $55.83 | $55.51 | $55.77 | $54.60 | 309,578 |
2018-09-14 | $55.48 | $55.74 | $55.44 | $55.56 | $54.39 | 277,455 |
2018-09-13 | $55.59 | $55.74 | $55.49 | $55.56 | $54.39 | 472,679 |
2018-09-12 | $55.91 | $56.03 | $55.58 | $55.88 | $54.70 | 444,536 |
2018-09-11 | $56.38 | $56.41 | $55.84 | $55.93 | $54.75 | 271,180 |
2018-09-10 | $55.81 | $56.18 | $55.80 | $56.18 | $55.00 | 418,198 |
2018-09-07 | $56.05 | $56.26 | $55.86 | $56.05 | $54.87 | 535,571 |
2018-09-06 | $55.88 | $56.12 | $55.71 | $55.86 | $54.69 | 668,899 |
2018-09-05 | $56.10 | $56.15 | $55.85 | $55.94 | $54.76 | 523,461 |
2018-09-04 | $56.06 | $56.29 | $55.93 | $55.95 | $54.77 | 518,240 |
2018-08-31 | $56.02 | $56.12 | $55.80 | $55.96 | $54.78 | 453,949 |
2018-08-30 | $55.73 | $56.01 | $55.66 | $55.90 | $54.72 | 437,820 |
2018-08-29 | $55.69 | $55.79 | $55.51 | $55.60 | $54.43 | 309,353 |
2018-08-28 | $55.56 | $55.80 | $55.56 | $55.75 | $54.58 | 233,526 |
2018-08-27 | $56.02 | $56.03 | $55.74 | $55.75 | $54.58 | 449,272 |
2018-08-24 | $56.49 | $56.53 | $56.27 | $56.34 | $55.16 | 419,749 |
2018-08-23 | $56.54 | $56.74 | $56.41 | $56.64 | $55.45 | 292,934 |
2018-08-22 | $56.36 | $56.50 | $56.26 | $56.48 | $55.29 | 251,825 |
2018-08-21 | $56.29 | $56.34 | $56.14 | $56.26 | $55.08 | 292,442 |
2018-08-20 | $56.45 | $56.51 | $56.34 | $56.41 | $55.22 | 403,300 |
2018-08-17 | $56.92 | $56.93 | $56.48 | $56.59 | $55.40 | 692,099 |
2018-08-16 | $57.25 | $57.25 | $56.75 | $56.87 | $55.67 | 259,014 |
2018-08-15 | $57.80 | $58.22 | $57.71 | $57.76 | $56.55 | 697,706 |
2018-08-14 | $57.61 | $57.68 | $57.38 | $57.48 | $56.27 | 488,067 |
2018-08-13 | $57.40 | $57.80 | $57.29 | $57.73 | $56.52 | 652,920 |
2018-08-10 | $57.33 | $57.63 | $57.30 | $57.44 | $56.23 | 577,228 |
2018-08-09 | $56.86 | $57.04 | $56.78 | $56.99 | $55.79 | 111,140 |
2018-08-08 | $56.81 | $56.94 | $56.77 | $56.91 | $55.71 | 244,890 |
2018-08-07 | $56.80 | $56.88 | $56.64 | $56.76 | $55.57 | 193,049 |
2018-08-06 | $57.18 | $57.33 | $56.97 | $57.05 | $55.85 | 224,640 |
2018-08-03 | $57.42 | $57.43 | $57.14 | $57.17 | $55.97 | 212,153 |
2018-08-02 | $57.78 | $57.91 | $57.38 | $57.43 | $56.22 | 197,246 |
2018-08-01 | $57.27 | $57.55 | $57.09 | $57.43 | $56.22 | 238,770 |
2018-07-31 | $57.31 | $57.31 | $57.07 | $57.24 | $56.04 | 358,292 |
2018-07-30 | $57.10 | $57.52 | $57.05 | $57.48 | $56.27 | 798,916 |
2018-07-27 | $56.94 | $57.33 | $56.87 | $57.17 | $55.97 | 645,449 |
2018-07-26 | $57.09 | $57.11 | $56.85 | $56.97 | $55.77 | 239,279 |
2018-07-25 | $57.79 | $57.88 | $57.19 | $57.19 | $55.99 | 430,728 |
2018-07-24 | $57.80 | $57.84 | $57.50 | $57.63 | $56.42 | 559,150 |
2018-07-23 | $58.07 | $58.19 | $57.98 | $58.04 | $56.82 | 204,391 |
2018-07-20 | $58.15 | $58.18 | $57.87 | $58.02 | $56.80 | 226,472 |
2018-07-19 | $57.88 | $58.02 | $57.82 | $57.98 | $56.76 | 148,786 |
2018-07-18 | $57.83 | $57.92 | $57.66 | $57.69 | $56.48 | 155,167 |
2018-07-17 | $58.06 | $58.17 | $57.80 | $57.88 | $56.66 | 183,838 |
2018-07-16 | $58.07 | $58.19 | $57.98 | $58.01 | $56.79 | 195,733 |
2018-07-13 | $58.35 | $58.39 | $58.04 | $58.09 | $56.87 | 288,149 |
2018-07-12 | $58.32 | $58.56 | $58.28 | $58.33 | $57.10 | 180,273 |
2018-07-11 | $58.84 | $58.92 | $58.57 | $58.83 | $57.59 | 541,742 |
2018-07-10 | $58.45 | $58.50 | $58.25 | $58.31 | $57.08 | 276,450 |
2018-07-09 | $59.10 | $59.15 | $58.61 | $58.65 | $57.42 | 442,616 |
2018-07-06 | $59.76 | $59.85 | $59.27 | $59.45 | $58.20 | 357,656 |
2018-07-05 | $59.79 | $60.13 | $59.65 | $59.70 | $58.44 | 209,801 |
2018-07-03 | $59.52 | $60.20 | $59.48 | $60.11 | $58.85 | 169,470 |
2018-07-02 | $60.36 | $60.38 | $59.79 | $59.83 | $58.57 | 678,497 |
2018-06-29 | $59.64 | $59.88 | $59.30 | $59.87 | $58.61 | 686,568 |
2018-06-28 | $60.41 | $60.55 | $59.79 | $59.99 | $58.73 | 649,443 |
2018-06-27 | $59.74 | $60.26 | $59.16 | $60.25 | $58.98 | 519,747 |
2018-06-26 | $59.79 | $59.94 | $59.61 | $59.86 | $58.60 | 296,097 |
2018-06-25 | $59.48 | $60.31 | $59.43 | $59.90 | $58.64 | 629,902 |
2018-06-22 | $59.04 | $59.15 | $58.92 | $59.10 | $57.86 | 229,264 |
2018-06-21 | $59.09 | $59.52 | $59.06 | $59.40 | $58.15 | 393,350 |
2018-06-20 | $58.54 | $58.98 | $58.54 | $58.92 | $57.68 | 247,225 |
2018-06-19 | $59.03 | $59.23 | $58.84 | $58.93 | $57.57 | 496,824 |
2018-06-18 | $58.52 | $58.62 | $58.22 | $58.26 | $56.92 | 390,372 |
2018-06-15 | $58.17 | $58.46 | $57.92 | $58.02 | $56.69 | 793,658 |
2018-06-14 | $57.55 | $57.91 | $57.47 | $57.82 | $56.49 | 353,180 |
2018-06-13 | $57.45 | $57.78 | $57.41 | $57.77 | $56.44 | 308,496 |
2018-06-12 | $57.40 | $57.65 | $57.39 | $57.49 | $56.17 | 190,634 |
2018-06-11 | $57.44 | $57.55 | $57.30 | $57.48 | $56.16 | 248,897 |
2018-06-08 | $57.81 | $57.83 | $57.47 | $57.50 | $56.18 | 654,328 |
2018-06-07 | $57.76 | $57.84 | $57.47 | $57.67 | $56.34 | 593,208 |
2018-06-06 | $58.43 | $58.54 | $57.86 | $57.86 | $56.53 | 608,603 |
2018-06-05 | $58.63 | $58.90 | $58.60 | $58.67 | $57.32 | 322,947 |
2018-06-04 | $58.77 | $58.81 | $58.55 | $58.66 | $57.31 | 484,801 |
2018-06-01 | $59.15 | $59.26 | $58.99 | $59.09 | $57.73 | 595,775 |
2018-05-31 | $59.12 | $59.76 | $59.12 | $59.62 | $58.25 | 960,351 |
2018-05-30 | $59.38 | $59.52 | $58.90 | $59.00 | $57.64 | 408,420 |
2018-05-29 | $59.39 | $60.06 | $59.15 | $59.79 | $58.41 | 830,871 |
2018-05-25 | $58.83 | $59.00 | $58.70 | $58.86 | $57.51 | 608,893 |
2018-05-24 | $58.66 | $59.20 | $58.61 | $58.72 | $57.37 | 642,208 |
2018-05-23 | $14.74 | $14.76 | $14.63 | $14.64 | $57.21 | 458,612 |
2018-05-22 | $14.53 | $14.68 | $14.53 | $14.67 | $57.33 | 136,727 |
2018-05-21 | $14.59 | $14.60 | $14.51 | $14.57 | $56.94 | 189,791 |
2018-05-18 | $14.72 | $14.77 | $14.70 | $14.75 | $57.64 | 189,526 |
2018-05-17 | $14.72 | $14.77 | $14.66 | $14.72 | $57.53 | 148,048 |
2018-05-16 | $14.75 | $14.77 | $14.69 | $14.73 | $57.56 | 265,688 |
2018-05-15 | $14.71 | $14.80 | $14.70 | $14.76 | $57.68 | 519,671 |
2018-05-14 | $14.63 | $14.66 | $14.58 | $14.64 | $57.21 | 193,392 |
2018-05-11 | $14.72 | $14.74 | $14.65 | $14.68 | $57.37 | 285,480 |
2018-05-10 | $14.82 | $14.82 | $14.70 | $14.74 | $57.60 | 432,899 |
2018-05-09 | $14.94 | $14.99 | $14.83 | $14.87 | $58.11 | 267,629 |
2018-05-08 | $15.00 | $15.08 | $14.95 | $14.99 | $58.58 | 319,327 |
2018-05-07 | $14.97 | $15.03 | $14.90 | $14.98 | $58.54 | 228,570 |
2018-05-04 | $15.32 | $15.34 | $14.99 | $15.03 | $58.74 | 305,385 |
2018-05-03 | $15.33 | $15.50 | $15.20 | $15.24 | $59.56 | 518,347 |
2018-05-02 | $15.16 | $15.27 | $15.09 | $15.24 | $59.56 | 331,686 |
2018-05-01 | $15.14 | $15.32 | $15.13 | $15.13 | $59.13 | 290,359 |
2018-04-30 | $14.94 | $15.09 | $14.89 | $15.08 | $58.93 | 282,101 |
2018-04-27 | $15.01 | $15.08 | $14.97 | $15.01 | $58.66 | 303,134 |
2018-04-26 | $15.10 | $15.11 | $14.94 | $15.00 | $58.62 | 252,246 |
2018-04-25 | $15.16 | $15.31 | $15.10 | $15.15 | $59.21 | 486,235 |
2018-04-24 | $14.86 | $15.30 | $14.85 | $15.18 | $59.32 | 803,621 |
2018-04-23 | $14.88 | $14.98 | $14.87 | $14.93 | $58.35 | 244,817 |
2018-04-20 | $14.80 | $14.96 | $14.78 | $14.90 | $58.23 | 309,626 |
2018-04-19 | $14.76 | $14.85 | $14.73 | $14.79 | $57.80 | 228,893 |
2018-04-18 | $14.70 | $14.76 | $14.69 | $14.73 | $57.56 | 231,885 |
2018-04-17 | $14.68 | $14.74 | $14.67 | $14.71 | $57.49 | 824,899 |
2018-04-16 | $14.87 | $14.90 | $14.78 | $14.85 | $58.03 | 305,921 |
2018-04-13 | $14.79 | $15.04 | $14.79 | $14.96 | $58.46 | 513,424 |
2018-04-12 | $14.97 | $14.98 | $14.83 | $14.89 | $58.19 | 351,974 |
2018-04-11 | $15.07 | $15.10 | $14.97 | $15.08 | $58.93 | 426,109 |
2018-04-10 | $14.98 | $15.06 | $14.88 | $14.94 | $58.39 | 772,352 |
2018-04-09 | $15.11 | $15.23 | $14.96 | $15.22 | $59.48 | 618,731 |
2018-04-06 | $15.05 | $15.36 | $14.94 | $15.23 | $59.52 | 860,114 |
2018-04-05 | $14.96 | $14.98 | $14.82 | $14.90 | $58.23 | 470,969 |
2018-04-04 | $15.52 | $15.52 | $15.01 | $15.05 | $58.82 | 614,517 |
2018-04-03 | $15.36 | $15.43 | $15.18 | $15.18 | $59.32 | 753,268 |
2018-04-02 | $15.19 | $15.63 | $15.15 | $15.45 | $60.38 | 959,528 |
2018-03-29 | $15.24 | $15.27 | $15.02 | $15.11 | $59.05 | 542,705 |
2018-03-28 | $15.27 | $15.39 | $15.16 | $15.32 | $59.87 | 561,297 |
2018-03-27 | $15.00 | $15.40 | $14.93 | $15.30 | $59.79 | 797,083 |
2018-03-26 | $15.26 | $15.39 | $15.06 | $15.08 | $58.93 | 843,230 |
2018-03-23 | $15.23 | $15.55 | $15.16 | $15.53 | $60.69 | 738,591 |
2018-03-22 | $14.97 | $15.27 | $14.92 | $15.26 | $59.64 | 1,000,390 |
2018-03-21 | $14.78 | $14.83 | $14.64 | $14.81 | $57.88 | 399,084 |
2018-03-20 | $14.85 | $14.85 | $14.76 | $14.79 | $57.74 | 221,968 |
2018-03-19 | $14.74 | $14.96 | $14.73 | $14.88 | $58.10 | 427,842 |
2018-03-16 | $14.72 | $14.72 | $14.63 | $14.69 | $57.35 | 141,852 |
2018-03-15 | $14.73 | $14.79 | $14.61 | $14.72 | $57.47 | 355,255 |
2018-03-14 | $14.57 | $14.83 | $14.56 | $14.79 | $57.74 | 322,223 |
2018-03-13 | $14.47 | $14.68 | $14.43 | $14.63 | $57.12 | 359,836 |
2018-03-12 | $14.42 | $14.56 | $14.38 | $14.54 | $56.77 | 237,443 |
2018-03-09 | $14.61 | $14.64 | $14.45 | $14.46 | $56.46 | 242,390 |
2018-03-08 | $14.70 | $14.82 | $14.67 | $14.70 | $57.39 | 160,983 |
2018-03-07 | $14.91 | $14.93 | $14.74 | $14.76 | $57.63 | 542,234 |
2018-03-06 | $14.65 | $14.83 | $14.65 | $14.73 | $57.51 | 273,887 |
2018-03-05 | $15.02 | $15.03 | $14.68 | $14.73 | $57.51 | 403,868 |
2018-03-02 | $15.05 | $15.13 | $14.90 | $14.94 | $58.33 | 534,534 |
2018-03-01 | $14.65 | $14.99 | $14.55 | $14.89 | $58.13 | 798,789 |
2018-02-28 | $14.37 | $14.65 | $14.33 | $14.65 | $57.20 | 255,516 |
2018-02-27 | $14.24 | $14.42 | $14.21 | $14.42 | $56.30 | 242,805 |
2018-02-26 | $14.40 | $14.43 | $14.25 | $14.27 | $55.71 | 468,653 |
2018-02-23 | $14.61 | $14.66 | $14.49 | $14.49 | $56.57 | 355,447 |
2018-02-22 | $14.75 | $14.75 | $14.59 | $14.69 | $57.35 | 436,543 |
2018-02-21 | $14.69 | $14.80 | $14.52 | $14.80 | $57.78 | 326,325 |
2018-02-20 | $14.64 | $14.74 | $14.57 | $14.70 | $57.39 | 325,184 |
2018-02-16 | $14.59 | $14.59 | $14.42 | $14.55 | $56.81 | 399,140 |
2018-02-15 | $14.60 | $14.79 | $14.55 | $14.55 | $56.81 | 459,690 |
2018-02-14 | $15.00 | $15.00 | $14.73 | $14.75 | $57.59 | 660,843 |
2018-02-13 | $15.02 | $15.03 | $14.86 | $14.91 | $58.21 | 360,243 |
2018-02-12 | $15.05 | $15.12 | $14.82 | $14.92 | $58.25 | 967,075 |
2018-02-09 | $15.22 | $15.73 | $15.06 | $15.18 | $59.27 | 2,073,768 |
2018-02-08 | $14.78 | $15.42 | $14.78 | $15.42 | $60.20 | 1,036,894 |
2018-02-07 | $14.82 | $14.85 | $14.56 | $14.79 | $57.74 | 1,288,894 |
2018-02-06 | $15.46 | $15.50 | $14.76 | $14.77 | $57.67 | 1,479,545 |
2018-02-05 | $14.66 | $15.38 | $14.48 | $15.15 | $59.15 | 2,060,714 |
2018-02-02 | $14.23 | $14.50 | $14.22 | $14.47 | $56.49 | 978,049 |
2018-02-01 | $14.21 | $14.22 | $14.05 | $14.12 | $55.13 | 166,091 |
2018-01-31 | $14.05 | $14.19 | $14.03 | $14.12 | $55.13 | 262,364 |
2018-01-30 | $14.12 | $14.20 | $14.08 | $14.15 | $55.25 | 317,198 |
2018-01-29 | $13.92 | $13.98 | $13.89 | $13.98 | $54.58 | 110,699 |
2018-01-26 | $13.97 | $13.99 | $13.89 | $13.90 | $54.27 | 129,382 |
2018-01-25 | $14.01 | $14.07 | $13.97 | $13.99 | $54.62 | 199,118 |
2018-01-24 | $14.04 | $14.16 | $14.00 | $14.06 | $54.89 | 297,060 |
2018-01-23 | $14.10 | $14.13 | $14.08 | $14.09 | $55.01 | 182,795 |
2018-01-22 | $14.21 | $14.22 | $14.09 | $14.09 | $55.01 | 163,120 |
2018-01-19 | $14.21 | $14.24 | $14.17 | $14.18 | $55.36 | 89,810 |
2018-01-18 | $14.15 | $14.25 | $14.14 | $14.21 | $55.48 | 217,092 |
2018-01-17 | $14.24 | $14.29 | $14.15 | $14.15 | $55.25 | 413,499 |
2018-01-16 | $14.20 | $14.38 | $14.17 | $14.33 | $55.95 | 316,852 |
2018-01-12 | $14.39 | $14.41 | $14.32 | $14.33 | $55.95 | 401,147 |
2018-01-11 | $14.54 | $14.55 | $14.45 | $14.46 | $56.46 | 126,919 |
2018-01-10 | $14.59 | $14.63 | $14.55 | $14.56 | $56.85 | 127,766 |
2018-01-09 | $14.59 | $14.60 | $14.52 | $14.56 | $56.85 | 140,070 |
2018-01-08 | $14.61 | $14.64 | $14.60 | $14.61 | $57.04 | 122,760 |
2018-01-05 | $14.69 | $14.72 | $14.61 | $14.62 | $57.08 | 220,536 |
2018-01-04 | $14.77 | $14.80 | $14.72 | $14.73 | $57.51 | 185,770 |
2018-01-03 | $14.87 | $14.89 | $14.82 | $14.82 | $57.86 | 103,363 |
2018-01-02 | $14.87 | $14.94 | $14.86 | $14.89 | $58.13 | 194,436 |
2017-12-29 | $14.86 | $14.94 | $14.86 | $14.94 | $58.33 | 259,688 |
2017-12-28 | $14.89 | $14.91 | $14.88 | $14.89 | $58.13 | 92,519 |
2017-12-27 | $14.93 | $14.94 | $14.91 | $14.92 | $58.25 | 107,303 |
2017-12-26 | $14.94 | $14.95 | $14.92 | $14.92 | $58.25 | 147,789 |
2017-12-22 | $14.92 | $14.96 | $14.91 | $14.94 | $58.31 | 163,531 |
2017-12-21 | $14.92 | $14.93 | $14.87 | $14.92 | $58.23 | 261,222 |
2017-12-20 | $14.87 | $14.97 | $14.87 | $14.94 | $58.31 | 159,857 |
2017-12-19 | $14.88 | $14.95 | $14.86 | $14.92 | $58.23 | 151,455 |
2017-12-18 | $14.89 | $14.92 | $14.85 | $14.91 | $58.19 | 160,068 |
2017-12-15 | $14.99 | $15.02 | $14.96 | $14.99 | $58.50 | 152,256 |
2017-12-14 | $15.01 | $15.08 | $14.98 | $15.08 | $58.86 | 184,294 |
2017-12-13 | $15.06 | $15.07 | $14.98 | $15.01 | $58.58 | 148,532 |
2017-12-12 | $15.11 | $15.12 | $15.05 | $15.07 | $58.82 | 136,930 |
2017-12-11 | $15.16 | $15.20 | $15.15 | $15.16 | $59.17 | 71,865 |
2017-12-08 | $15.21 | $15.25 | $15.18 | $15.18 | $59.25 | 43,142 |
2017-12-07 | $15.34 | $15.34 | $15.23 | $15.26 | $59.56 | 58,948 |
2017-12-06 | $15.31 | $15.31 | $15.26 | $15.31 | $59.75 | 86,327 |
2017-12-05 | $15.18 | $15.30 | $15.18 | $15.28 | $59.64 | 199,016 |
2017-12-04 | $15.09 | $15.22 | $15.06 | $15.22 | $59.40 | 429,005 |
2017-12-01 | $15.22 | $15.45 | $15.19 | $15.26 | $59.56 | 346,230 |
2017-11-30 | $15.37 | $15.39 | $15.20 | $15.24 | $59.48 | 318,259 |
2017-11-29 | $15.47 | $15.49 | $15.43 | $15.45 | $60.30 | 133,152 |
2017-11-28 | $15.66 | $15.66 | $15.51 | $15.52 | $60.57 | 274,274 |
2017-11-27 | $15.70 | $15.72 | $15.66 | $15.70 | $61.28 | 86,585 |
2017-11-24 | $15.70 | $15.72 | $15.68 | $15.72 | $61.35 | 23,781 |
2017-11-22 | $15.66 | $15.75 | $15.66 | $15.72 | $61.35 | 106,275 |
2017-11-21 | $15.72 | $15.73 | $15.68 | $15.70 | $61.28 | 198,849 |
2017-11-20 | $15.82 | $15.85 | $15.78 | $15.80 | $61.67 | 116,267 |
2017-11-17 | $15.82 | $15.86 | $15.81 | $15.86 | $61.90 | 108,828 |
2017-11-16 | $15.83 | $15.84 | $15.76 | $15.78 | $61.59 | 108,369 |
2017-11-15 | $15.91 | $15.93 | $15.87 | $15.92 | $62.13 | 140,315 |
2017-11-14 | $15.85 | $15.91 | $15.82 | $15.83 | $61.78 | 117,360 |
2017-11-13 | $15.87 | $15.87 | $15.79 | $15.80 | $61.67 | 153,136 |
2017-11-10 | $15.80 | $15.84 | $15.79 | $15.82 | $61.74 | 86,362 |
2017-11-09 | $15.80 | $15.90 | $15.76 | $15.79 | $61.63 | 201,773 |
2017-11-08 | $15.75 | $15.77 | $15.73 | $15.74 | $61.43 | 85,367 |
2017-11-07 | $15.73 | $15.79 | $15.71 | $15.75 | $61.47 | 102,087 |
2017-11-06 | $15.75 | $15.77 | $15.73 | $15.74 | $61.43 | 97,513 |
2017-11-03 | $15.75 | $15.80 | $15.74 | $15.77 | $61.55 | 84,891 |
2017-11-02 | $15.81 | $15.87 | $15.76 | $15.77 | $61.55 | 183,315 |
2017-11-01 | $15.78 | $15.86 | $15.77 | $15.83 | $61.78 | 148,009 |
2017-10-31 | $15.86 | $15.89 | $15.84 | $15.87 | $61.94 | 121,584 |
2017-10-30 | $15.87 | $15.90 | $15.83 | $15.89 | $62.02 | 123,466 |
2017-10-27 | $15.85 | $15.88 | $15.81 | $15.83 | $61.78 | 134,293 |
2017-10-26 | $15.84 | $15.85 | $15.81 | $15.85 | $61.86 | 165,114 |
2017-10-25 | $15.80 | $15.95 | $15.80 | $15.90 | $62.06 | 287,063 |
2017-10-24 | $15.84 | $15.84 | $15.79 | $15.82 | $61.74 | 276,229 |
2017-10-23 | $15.87 | $15.93 | $15.87 | $15.92 | $62.13 | 124,462 |
2017-10-20 | $15.95 | $15.98 | $15.89 | $15.89 | $62.02 | 136,166 |
2017-10-19 | $16.08 | $16.09 | $16.01 | $16.02 | $62.52 | 62,294 |
2017-10-18 | $16.06 | $16.06 | $16.00 | $16.03 | $62.56 | 288,230 |
2017-10-17 | $16.14 | $16.16 | $16.12 | $16.12 | $62.91 | 45,114 |
2017-10-16 | $16.19 | $16.20 | $16.15 | $16.15 | $63.03 | 49,489 |
2017-10-13 | $16.22 | $16.22 | $16.19 | $16.21 | $63.27 | 51,573 |
2017-10-12 | $16.22 | $16.25 | $16.20 | $16.23 | $63.34 | 67,150 |
2017-10-11 | $16.24 | $16.25 | $16.21 | $16.21 | $63.27 | 20,341 |
2017-10-10 | $16.26 | $16.28 | $16.22 | $16.24 | $63.38 | 68,903 |
2017-10-09 | $16.27 | $16.31 | $16.26 | $16.29 | $63.58 | 63,636 |
2017-10-06 | $16.29 | $16.31 | $16.28 | $16.28 | $63.54 | 104,483 |
2017-10-05 | $16.36 | $16.36 | $16.28 | $16.29 | $63.58 | 77,967 |
2017-10-04 | $16.37 | $16.38 | $16.35 | $16.36 | $63.85 | 96,472 |
2017-10-03 | $16.41 | $16.43 | $16.38 | $16.39 | $63.97 | 158,109 |
2017-10-02 | $16.53 | $16.55 | $16.44 | $16.44 | $64.16 | 52,511 |
2017-09-29 | $16.58 | $16.61 | $16.55 | $16.55 | $64.59 | 57,590 |
2017-09-28 | $16.62 | $16.63 | $16.56 | $16.57 | $64.67 | 60,352 |
2017-09-27 | $16.60 | $16.67 | $16.58 | $16.59 | $64.75 | 174,792 |
2017-09-26 | $16.60 | $16.65 | $16.58 | $16.63 | $64.90 | 34,568 |
2017-09-25 | $16.61 | $16.69 | $16.59 | $16.65 | $64.98 | 79,998 |
2017-09-22 | $16.61 | $16.63 | $16.58 | $16.61 | $64.83 | 79,001 |
2017-09-21 | $16.56 | $16.59 | $16.54 | $16.59 | $64.75 | 49,975 |
2017-09-20 | $16.58 | $16.62 | $16.54 | $16.55 | $64.59 | 200,737 |
2017-09-19 | $16.59 | $16.59 | $16.56 | $16.58 | $64.71 | 29,565 |
2017-09-18 | $16.61 | $16.64 | $16.58 | $16.59 | $64.75 | 117,037 |
2017-09-15 | $16.69 | $16.69 | $16.64 | $16.65 | $64.98 | 140,367 |
2017-09-14 | $16.75 | $16.75 | $16.68 | $16.70 | $65.18 | 131,319 |
2017-09-13 | $16.78 | $16.78 | $16.72 | $16.72 | $65.26 | 36,049 |
2017-09-12 | $16.78 | $16.79 | $16.75 | $16.77 | $65.45 | 112,211 |
2017-09-11 | $16.90 | $16.90 | $16.80 | $16.81 | $65.61 | 92,407 |
2017-09-08 | $17.06 | $17.06 | $16.97 | $17.00 | $66.35 | 141,354 |
2017-09-07 | $16.99 | $17.05 | $16.97 | $17.03 | $66.47 | 97,777 |
2017-09-06 | $16.99 | $17.02 | $16.97 | $17.00 | $66.35 | 65,349 |
2017-09-05 | $16.91 | $17.09 | $16.90 | $17.06 | $66.58 | 126,144 |
2017-09-01 | $16.86 | $16.87 | $16.83 | $16.86 | $65.80 | 84,026 |
2017-08-31 | $16.90 | $16.92 | $16.87 | $16.89 | $65.92 | 62,502 |
2017-08-30 | $16.96 | $16.99 | $16.92 | $16.94 | $66.11 | 101,471 |
2017-08-29 | $17.13 | $17.13 | $16.95 | $16.96 | $66.19 | 220,922 |
2017-08-28 | $16.98 | $17.05 | $16.98 | $17.04 | $66.50 | 22,650 |
2017-08-25 | $16.99 | $17.02 | $16.95 | $17.01 | $66.39 | 67,091 |
2017-08-24 | $16.98 | $17.06 | $16.97 | $17.05 | $66.54 | 83,168 |
2017-08-23 | $17.02 | $17.02 | $16.98 | $17.02 | $66.43 | 63,180 |
2017-08-22 | $17.05 | $17.06 | $16.94 | $16.97 | $66.23 | 118,919 |
2017-08-21 | $17.14 | $17.20 | $17.10 | $17.11 | $66.78 | 108,113 |
2017-08-18 | $17.10 | $17.16 | $17.04 | $17.14 | $66.90 | 143,655 |
2017-08-17 | $16.90 | $17.08 | $16.90 | $17.06 | $66.58 | 140,793 |
2017-08-16 | $16.85 | $16.88 | $16.81 | $16.85 | $65.76 | 97,072 |
2017-08-15 | $16.85 | $16.91 | $16.85 | $16.88 | $65.88 | 72,919 |
2017-08-14 | $16.91 | $16.91 | $16.87 | $16.89 | $65.92 | 81,953 |
2017-08-11 | $16.99 | $17.01 | $16.96 | $16.99 | $66.31 | 156,449 |
2017-08-10 | $16.92 | $17.02 | $16.90 | $17.02 | $66.43 | 219,393 |
2017-08-09 | $16.88 | $16.90 | $16.85 | $16.85 | $65.76 | 155,981 |
2017-08-08 | $16.83 | $16.86 | $16.77 | $16.84 | $65.72 | 111,472 |
2017-08-07 | $16.84 | $16.85 | $16.82 | $16.83 | $65.69 | 145,740 |
2017-08-04 | $16.85 | $16.89 | $16.85 | $16.86 | $65.80 | 105,394 |
2017-08-03 | $16.91 | $16.92 | $16.88 | $16.90 | $65.96 | 57,431 |
2017-08-02 | $16.91 | $16.94 | $16.88 | $16.91 | $66.00 | 170,509 |
2017-08-01 | $16.92 | $16.96 | $16.92 | $16.95 | $66.15 | 79,971 |
2017-07-31 | $16.99 | $17.01 | $16.96 | $16.99 | $66.31 | 88,957 |
2017-07-28 | $17.08 | $17.10 | $17.03 | $17.03 | $66.47 | 40,460 |
2017-07-27 | $17.11 | $17.15 | $17.06 | $17.08 | $66.66 | 98,406 |
2017-07-26 | $17.13 | $17.16 | $17.11 | $17.15 | $66.93 | 47,495 |
2017-07-25 | $17.17 | $17.23 | $17.16 | $17.22 | $67.21 | 39,981 |
2017-07-24 | $17.23 | $17.30 | $17.23 | $17.29 | $67.48 | 22,976 |
2017-07-21 | $17.26 | $17.29 | $17.23 | $17.24 | $67.29 | 37,103 |
2017-07-20 | $17.17 | $17.24 | $17.17 | $17.21 | $67.17 | 36,539 |
2017-07-19 | $17.24 | $17.25 | $17.18 | $17.18 | $67.05 | 96,017 |
2017-07-18 | $17.25 | $17.32 | $17.23 | $17.25 | $67.32 | 43,328 |
2017-07-17 | $17.19 | $17.21 | $17.18 | $17.18 | $67.05 | 96,534 |
2017-07-14 | $17.26 | $17.28 | $17.16 | $17.18 | $67.05 | 71,786 |
2017-07-13 | $17.26 | $17.30 | $17.25 | $17.26 | $67.36 | 67,227 |
2017-07-12 | $17.29 | $17.30 | $17.24 | $17.29 | $67.48 | 145,006 |
2017-07-11 | $17.37 | $17.48 | $17.35 | $17.39 | $67.87 | 36,551 |
2017-07-10 | $17.39 | $17.40 | $17.35 | $17.37 | $67.79 | 33,307 |
2017-07-07 | $17.42 | $17.43 | $17.36 | $17.38 | $67.83 | 51,516 |
2017-07-06 | $17.36 | $17.46 | $17.36 | $17.43 | $68.03 | 64,033 |
2017-07-05 | $17.32 | $17.38 | $17.31 | $17.33 | $67.64 | 31,559 |
2017-07-03 | $17.39 | $17.39 | $17.27 | $17.35 | $67.71 | 63,920 |
2017-06-30 | $17.43 | $17.45 | $17.37 | $17.44 | $68.07 | 29,324 |
2017-06-29 | $17.34 | $17.55 | $17.33 | $17.48 | $68.22 | 109,921 |
2017-06-28 | $17.40 | $17.40 | $17.33 | $17.34 | $67.68 | 85,418 |
2017-06-27 | $17.40 | $17.47 | $17.36 | $17.47 | $68.18 | 83,816 |
2017-06-26 | $17.36 | $17.40 | $17.31 | $17.38 | $67.83 | 37,936 |
2017-06-23 | $17.42 | $17.44 | $17.38 | $17.40 | $67.91 | 37,066 |
2017-06-22 | $17.37 | $17.40 | $17.34 | $17.40 | $67.91 | 45,129 |
2017-06-21 | $17.32 | $17.40 | $17.32 | $17.38 | $67.83 | 107,300 |
2017-06-20 | $17.28 | $17.34 | $17.28 | $17.34 | $67.68 | 86,349 |
2017-06-19 | $17.33 | $17.35 | $17.29 | $17.29 | $67.48 | 93,082 |
2017-06-16 | $17.44 | $17.46 | $17.40 | $17.40 | $67.91 | 70,017 |
2017-06-15 | $17.49 | $17.50 | $17.41 | $17.43 | $68.03 | 339,046 |
2017-06-14 | $17.43 | $17.49 | $17.41 | $17.42 | $67.99 | 143,793 |
2017-06-13 | $17.50 | $17.50 | $17.45 | $17.46 | $68.14 | 58,097 |
2017-06-12 | $17.53 | $17.57 | $17.51 | $17.55 | $68.50 | 354,863 |
2017-06-09 | $17.54 | $17.59 | $17.47 | $17.50 | $68.30 | 197,525 |
2017-06-08 | $17.59 | $17.62 | $17.50 | $17.58 | $68.61 | 119,684 |
2017-06-07 | $17.59 | $17.63 | $17.57 | $17.59 | $68.65 | 41,006 |
2017-06-06 | $17.63 | $17.63 | $17.58 | $17.63 | $68.81 | 56,051 |
2017-06-05 | $17.56 | $17.59 | $17.54 | $17.57 | $68.57 | 36,621 |
2017-06-02 | $17.61 | $17.62 | $17.54 | $17.56 | $68.53 | 67,404 |
2017-06-01 | $17.70 | $17.73 | $17.61 | $17.62 | $68.77 | 96,219 |
2017-05-31 | $17.70 | $17.78 | $17.69 | $17.72 | $69.16 | 134,641 |
2017-05-30 | $17.71 | $17.73 | $17.69 | $17.71 | $69.12 | 95,325 |
2017-05-26 | $17.69 | $17.70 | $17.66 | $17.69 | $69.04 | 77,452 |
2017-05-25 | $17.68 | $17.71 | $17.65 | $17.67 | $68.96 | 122,746 |
2017-05-24 | $17.78 | $17.81 | $17.73 | $17.75 | $69.28 | 77,684 |
2017-05-23 | $17.79 | $17.83 | $17.78 | $17.81 | $69.51 | 68,907 |
2017-05-22 | $17.86 | $17.87 | $17.83 | $17.85 | $69.67 | 50,268 |
2017-05-19 | $18.01 | $18.01 | $17.87 | $17.92 | $69.94 | 231,496 |
2017-05-18 | $18.12 | $18.13 | $17.95 | $18.04 | $70.41 | 275,383 |
2017-05-17 | $17.94 | $18.09 | $17.90 | $18.09 | $70.60 | 187,944 |
2017-05-16 | $17.75 | $17.82 | $17.74 | $17.79 | $69.43 | 29,619 |
2017-05-15 | $17.83 | $17.83 | $17.77 | $17.79 | $69.43 | 25,529 |
2017-05-12 | $17.86 | $17.88 | $17.84 | $17.86 | $69.71 | 45,842 |
2017-05-11 | $17.86 | $17.94 | $17.83 | $17.84 | $69.63 | 143,845 |
2017-05-10 | $17.85 | $17.87 | $17.80 | $17.82 | $69.55 | 108,453 |
2017-05-09 | $17.77 | $17.85 | $17.75 | $17.81 | $69.51 | 47,727 |
2017-05-08 | $17.79 | $17.82 | $17.77 | $17.77 | $69.35 | 41,143 |
2017-05-05 | $17.85 | $17.87 | $17.78 | $17.78 | $69.39 | 57,658 |
2017-05-04 | $17.82 | $17.92 | $17.82 | $17.85 | $69.67 | 81,883 |
2017-05-03 | $17.87 | $17.91 | $17.83 | $17.85 | $69.67 | 71,014 |
2017-05-02 | $17.85 | $17.88 | $17.83 | $17.83 | $69.59 | 56,050 |
2017-05-01 | $17.81 | $17.88 | $17.81 | $17.86 | $69.71 | 69,265 |
2017-04-28 | $17.83 | $17.86 | $17.81 | $17.84 | $69.63 | 77,842 |
2017-04-27 | $17.81 | $17.85 | $17.79 | $17.81 | $69.51 | 169,050 |
2017-04-26 | $17.79 | $17.82 | $17.74 | $17.80 | $69.47 | 190,452 |
2017-04-25 | $17.85 | $17.87 | $17.77 | $17.79 | $69.43 | 128,882 |
2017-04-24 | $18.00 | $18.03 | $17.97 | $17.99 | $70.21 | 132,252 |
2017-04-21 | $18.16 | $18.23 | $18.14 | $18.20 | $71.03 | 137,733 |
2017-04-20 | $18.28 | $18.30 | $18.12 | $18.17 | $70.92 | 155,624 |
2017-04-19 | $18.20 | $18.35 | $18.20 | $18.32 | $71.50 | 113,576 |
2017-04-18 | $18.19 | $18.28 | $18.16 | $18.22 | $71.11 | 116,808 |
2017-04-17 | $18.25 | $18.25 | $18.12 | $18.13 | $70.76 | 85,515 |
2017-04-13 | $18.21 | $18.28 | $18.15 | $18.28 | $71.34 | 96,178 |
2017-04-12 | $18.12 | $18.20 | $18.12 | $18.18 | $70.95 | 83,126 |
2017-04-11 | $18.13 | $18.23 | $18.10 | $18.10 | $70.64 | 85,369 |
2017-04-10 | $18.10 | $18.14 | $18.02 | $18.11 | $70.68 | 82,921 |
2017-04-07 | $18.12 | $18.15 | $18.05 | $18.11 | $70.68 | 76,375 |
2017-04-06 | $18.11 | $18.15 | $18.03 | $18.10 | $70.64 | 99,853 |
2017-04-05 | $18.01 | $18.13 | $17.90 | $18.11 | $70.68 | 203,619 |
2017-04-04 | $18.14 | $18.15 | $18.07 | $18.07 | $70.52 | 100,717 |
2017-04-03 | $18.10 | $18.23 | $18.09 | $18.12 | $70.72 | 96,503 |
2017-03-31 | $18.07 | $18.11 | $18.06 | $18.10 | $70.64 | 117,521 |
2017-03-30 | $18.12 | $18.12 | $18.02 | $18.06 | $70.49 | 82,348 |
2017-03-29 | $18.09 | $18.13 | $18.08 | $18.09 | $70.60 | 151,583 |
2017-03-28 | $18.23 | $18.23 | $18.04 | $18.07 | $70.52 | 424,253 |
2017-03-27 | $18.31 | $18.33 | $18.17 | $18.21 | $71.07 | 280,789 |
2017-03-24 | $18.06 | $18.22 | $18.06 | $18.16 | $70.88 | 203,408 |
2017-03-23 | $18.15 | $18.15 | $18.02 | $18.12 | $70.72 | 177,055 |
2017-03-22 | $18.14 | $18.18 | $18.08 | $18.11 | $70.68 | 448,808 |
2017-03-21 | $17.84 | $18.11 | $17.84 | $18.09 | $70.60 | 228,742 |
2017-03-20 | $17.89 | $17.92 | $17.85 | $17.89 | $69.83 | 64,938 |
2017-03-17 | $17.82 | $17.89 | $17.82 | $17.89 | $69.82 | 23,693 |
2017-03-16 | $17.82 | $17.91 | $17.81 | $17.86 | $69.71 | 155,726 |
2017-03-15 | $17.94 | $17.94 | $17.83 | $17.87 | $69.74 | 305,154 |
2017-03-14 | $17.96 | $18.00 | $17.92 | $17.96 | $70.10 | 133,598 |
2017-03-13 | $17.91 | $17.95 | $17.89 | $17.90 | $69.86 | 131,255 |
2017-03-10 | $17.84 | $17.96 | $17.84 | $17.89 | $69.82 | 105,293 |
2017-03-09 | $17.94 | $18.00 | $17.90 | $17.93 | $69.98 | 160,946 |
2017-03-08 | $17.87 | $17.96 | $17.86 | $17.94 | $70.02 | 116,423 |
2017-03-07 | $17.88 | $17.91 | $17.85 | $17.90 | $69.86 | 126,839 |
2017-03-06 | $17.91 | $17.91 | $17.84 | $17.87 | $69.74 | 89,135 |
2017-03-03 | $17.81 | $17.87 | $17.80 | $17.84 | $69.63 | 106,279 |
2017-03-02 | $17.72 | $17.84 | $17.72 | $17.83 | $69.59 | 242,641 |
2017-03-01 | $17.84 | $17.84 | $17.69 | $17.75 | $69.28 | 498,725 |
2017-02-28 | $18.01 | $18.03 | $17.97 | $17.99 | $70.21 | 130,958 |
2017-02-27 | $18.05 | $18.05 | $17.97 | $17.99 | $70.21 | 116,071 |
2017-02-24 | $18.09 | $18.09 | $18.01 | $18.02 | $70.33 | 213,460 |
2017-02-23 | $18.01 | $18.07 | $17.99 | $18.02 | $70.33 | 153,865 |
2017-02-22 | $18.11 | $18.12 | $18.04 | $18.06 | $70.49 | 123,618 |
2017-02-21 | $18.13 | $18.14 | $18.06 | $18.09 | $70.60 | 108,755 |
2017-02-17 | $18.26 | $18.26 | $18.18 | $18.18 | $70.95 | 122,138 |
2017-02-16 | $18.17 | $18.24 | $18.17 | $18.17 | $70.92 | 276,428 |
2017-02-15 | $18.29 | $18.29 | $18.18 | $18.20 | $71.03 | 222,018 |
2017-02-14 | $18.40 | $18.41 | $18.29 | $18.30 | $71.42 | 199,352 |
2017-02-13 | $18.47 | $18.47 | $18.36 | $18.40 | $71.81 | 149,526 |
2017-02-10 | $18.56 | $18.58 | $18.49 | $18.51 | $72.24 | 191,610 |
2017-02-09 | $18.69 | $18.70 | $18.58 | $18.62 | $72.67 | 112,315 |
2017-02-08 | $18.74 | $18.76 | $18.72 | $18.72 | $73.06 | 56,225 |
2017-02-07 | $18.70 | $18.74 | $18.65 | $18.72 | $73.06 | 156,305 |
2017-02-06 | $18.77 | $18.79 | $18.72 | $18.74 | $73.14 | 132,654 |
2017-02-03 | $18.82 | $18.82 | $18.72 | $18.75 | $73.18 | 197,977 |
2017-02-02 | $18.96 | $18.96 | $18.88 | $18.92 | $73.84 | 205,955 |
2017-02-01 | $18.85 | $18.94 | $18.83 | $18.91 | $73.80 | 212,779 |
2017-01-31 | $18.90 | $19.00 | $18.88 | $18.92 | $73.84 | 159,672 |
2017-01-30 | $18.80 | $18.92 | $18.79 | $18.82 | $73.45 | 254,592 |
2017-01-27 | $18.70 | $18.74 | $18.70 | $18.71 | $73.02 | 70,904 |
2017-01-26 | $18.71 | $18.74 | $18.68 | $18.70 | $72.98 | 188,874 |
2017-01-25 | $18.79 | $18.80 | $18.72 | $18.73 | $73.10 | 250,448 |
2017-01-24 | $18.99 | $19.00 | $18.84 | $18.89 | $73.73 | 164,114 |
2017-01-23 | $18.99 | $19.06 | $18.96 | $18.99 | $74.12 | 118,180 |
2017-01-20 | $19.02 | $19.03 | $18.95 | $18.98 | $74.08 | 185,259 |
2017-01-19 | $18.99 | $19.11 | $18.98 | $19.05 | $74.35 | 141,501 |
2017-01-18 | $18.98 | $19.05 | $18.97 | $19.00 | $74.15 | 127,210 |
2017-01-17 | $18.97 | $19.03 | $18.92 | $18.97 | $74.04 | 188,825 |
2017-01-13 | $18.89 | $18.95 | $18.86 | $18.94 | $73.92 | 123,732 |
2017-01-12 | $18.90 | $19.03 | $18.90 | $18.91 | $73.80 | 194,845 |
2017-01-11 | $18.94 | $18.97 | $18.84 | $18.87 | $73.65 | 225,596 |
2017-01-10 | $18.93 | $18.96 | $18.85 | $18.96 | $74.00 | 154,058 |
2017-01-09 | $18.89 | $18.91 | $18.86 | $18.90 | $73.76 | 141,426 |
2017-01-06 | $18.92 | $18.96 | $18.81 | $18.86 | $73.61 | 237,596 |
2017-01-05 | $18.89 | $18.99 | $18.87 | $18.91 | $73.80 | 123,812 |
2017-01-04 | $18.93 | $18.93 | $18.85 | $18.88 | $73.69 | 166,065 |
2017-01-03 | $18.89 | $19.03 | $18.87 | $18.94 | $73.92 | 217,419 |
2016-12-30 | $18.98 | $19.09 | $18.97 | $19.04 | $74.31 | 264,628 |
2016-12-29 | $18.97 | $19.02 | $18.93 | $18.99 | $74.12 | 167,705 |
2016-12-28 | $18.84 | $18.99 | $18.84 | $18.98 | $74.08 | 233,269 |
2016-12-27 | $18.87 | $18.88 | $18.84 | $18.88 | $73.69 | 144,192 |
2016-12-23 | $18.92 | $18.92 | $18.88 | $18.88 | $73.69 | 51,030 |
2016-12-22 | $18.89 | $18.93 | $18.88 | $18.89 | $73.73 | 124,060 |
2016-12-21 | $18.85 | $18.88 | $18.84 | $18.87 | $73.65 | 113,370 |
2016-12-20 | $18.89 | $18.89 | $18.83 | $18.86 | $73.61 | 145,871 |
2016-12-19 | $18.95 | $18.97 | $18.90 | $18.95 | $73.96 | 107,284 |
2016-12-16 | $18.93 | $18.99 | $18.89 | $18.97 | $74.04 | 152,734 |
2016-12-15 | $19.00 | $19.00 | $18.87 | $18.97 | $74.04 | 511,241 |
2016-12-14 | $18.95 | $19.07 | $18.86 | $19.03 | $74.27 | 632,495 |
2016-12-13 | $18.93 | $18.97 | $18.87 | $18.93 | $73.88 | 378,858 |
2016-12-12 | $19.04 | $19.06 | $18.99 | $19.02 | $74.23 | 154,579 |
2016-12-09 | $19.17 | $19.19 | $19.06 | $19.07 | $74.43 | 376,107 |
2016-12-08 | $19.24 | $19.29 | $19.15 | $19.19 | $74.90 | 541,070 |
2016-12-07 | $19.56 | $19.59 | $19.25 | $19.28 | $75.25 | 389,904 |
2016-12-06 | $19.60 | $19.65 | $19.57 | $19.58 | $76.42 | 129,613 |
2016-12-05 | $19.57 | $19.64 | $19.56 | $19.62 | $76.57 | 122,311 |
2016-12-02 | $19.65 | $19.68 | $19.63 | $19.66 | $76.73 | 136,279 |
2016-12-01 | $19.67 | $19.67 | $19.61 | $19.63 | $76.61 | 249,596 |
2016-11-30 | $19.66 | $19.70 | $19.60 | $19.70 | $76.89 | 170,013 |
2016-11-29 | $19.75 | $19.77 | $19.69 | $19.72 | $76.95 | 98,863 |
2016-11-28 | $19.75 | $19.79 | $19.72 | $19.76 | $77.12 | 243,369 |
2016-11-25 | $19.71 | $19.74 | $19.71 | $19.72 | $76.96 | 43,479 |
2016-11-23 | $19.84 | $19.86 | $19.77 | $19.78 | $77.20 | 263,884 |
2016-11-22 | $19.84 | $19.90 | $19.81 | $19.83 | $77.39 | 180,253 |
2016-11-21 | $19.96 | $19.98 | $19.90 | $19.91 | $77.71 | 175,875 |
2016-11-18 | $19.96 | $20.02 | $19.95 | $20.01 | $78.10 | 134,582 |
2016-11-17 | $20.00 | $20.03 | $19.96 | $19.96 | $77.90 | 89,192 |
2016-11-16 | $20.01 | $20.05 | $19.98 | $20.00 | $78.06 | 163,680 |
2016-11-15 | $20.04 | $20.09 | $19.97 | $19.98 | $77.98 | 240,566 |
2016-11-14 | $19.98 | $20.09 | $19.96 | $20.02 | $78.14 | 369,503 |
2016-11-11 | $20.14 | $20.17 | $20.04 | $20.06 | $78.29 | 367,233 |
2016-11-10 | $20.22 | $20.29 | $20.02 | $20.11 | $78.49 | 548,566 |
2016-11-09 | $20.89 | $20.89 | $20.27 | $20.35 | $79.42 | 642,325 |
2016-11-08 | $20.77 | $20.78 | $20.55 | $20.62 | $80.48 | 276,175 |
2016-11-07 | $20.90 | $20.90 | $20.74 | $20.75 | $80.98 | 186,190 |
2016-11-04 | $21.14 | $21.19 | $21.07 | $21.18 | $82.66 | 343,237 |
2016-11-03 | $21.07 | $21.17 | $21.05 | $21.14 | $82.51 | 179,799 |
2016-11-02 | $21.08 | $21.14 | $21.01 | $21.10 | $82.35 | 279,662 |
2016-11-01 | $20.87 | $21.13 | $20.86 | $21.02 | $82.02 | 270,000 |
2016-10-31 | $20.84 | $20.91 | $20.83 | $20.88 | $81.49 | 56,329 |
2016-10-28 | $20.81 | $20.95 | $20.76 | $20.86 | $81.41 | 165,792 |
2016-10-27 | $20.77 | $20.88 | $20.75 | $20.86 | $81.41 | 88,678 |
2016-10-26 | $20.95 | $20.98 | $20.78 | $20.82 | $81.26 | 101,625 |
2016-10-25 | $20.80 | $20.88 | $20.78 | $20.85 | $81.37 | 126,027 |
2016-10-24 | $20.76 | $20.83 | $20.74 | $20.81 | $81.22 | 146,075 |
2016-10-21 | $20.96 | $21.00 | $20.86 | $20.89 | $81.51 | 96,703 |
2016-10-20 | $20.84 | $20.91 | $20.78 | $20.86 | $81.41 | 169,933 |
2016-10-19 | $20.85 | $20.87 | $20.77 | $20.82 | $81.26 | 122,818 |
2016-10-18 | $20.81 | $20.92 | $20.81 | $20.90 | $81.57 | 149,276 |
2016-10-17 | $20.91 | $20.99 | $20.88 | $20.98 | $81.88 | 170,368 |
2016-10-14 | $20.83 | $20.91 | $20.76 | $20.91 | $81.61 | 253,616 |
2016-10-13 | $21.05 | $21.12 | $20.91 | $20.95 | $81.77 | 239,202 |
2016-10-12 | $20.93 | $20.97 | $20.85 | $20.89 | $81.53 | 159,924 |
2016-10-11 | $20.73 | $20.99 | $20.73 | $20.90 | $81.57 | 323,991 |
2016-10-10 | $20.70 | $20.71 | $20.62 | $20.71 | $80.83 | 155,206 |
2016-10-07 | $20.73 | $20.89 | $20.72 | $20.79 | $81.14 | 94,671 |
2016-10-06 | $20.79 | $20.89 | $20.75 | $20.75 | $80.98 | 139,240 |
2016-10-05 | $20.81 | $20.81 | $20.71 | $20.77 | $81.06 | 179,106 |
2016-10-04 | $20.77 | $20.95 | $20.72 | $20.89 | $81.53 | 208,193 |
2016-10-03 | $20.79 | $20.84 | $20.76 | $20.79 | $81.14 | 124,896 |
2016-09-30 | $20.83 | $20.83 | $20.66 | $20.74 | $80.95 | 168,711 |
2016-09-29 | $20.73 | $20.98 | $20.68 | $20.91 | $81.62 | 395,811 |
2016-09-28 | $20.80 | $20.88 | $20.69 | $20.72 | $80.87 | 87,433 |
2016-09-27 | $21.00 | $21.03 | $20.82 | $20.82 | $81.26 | 210,262 |
2016-09-26 | $20.91 | $20.99 | $20.89 | $20.98 | $81.88 | 182,067 |
2016-09-23 | $20.67 | $20.80 | $20.67 | $20.79 | $81.12 | 157,821 |
2016-09-22 | $20.65 | $20.68 | $20.58 | $20.64 | $80.56 | 269,332 |
2016-09-21 | $20.88 | $20.95 | $20.75 | $20.76 | $81.02 | 341,403 |
2016-09-20 | $20.88 | $20.95 | $20.84 | $20.95 | $81.77 | 50,872 |
2016-09-19 | $20.87 | $21.00 | $20.80 | $20.96 | $81.80 | 197,030 |
2016-09-16 | $20.93 | $21.02 | $20.91 | $20.95 | $81.77 | 148,080 |
2016-09-15 | $21.05 | $21.08 | $20.81 | $20.87 | $81.45 | 198,980 |
2016-09-14 | $21.04 | $21.12 | $20.92 | $21.06 | $82.19 | 112,179 |
2016-09-13 | $20.90 | $21.07 | $20.85 | $21.03 | $82.08 | 244,263 |
2016-09-12 | $21.15 | $21.15 | $20.70 | $20.75 | $80.98 | 368,915 |
2016-09-09 | $20.73 | $21.02 | $20.72 | $21.02 | $82.04 | 327,733 |
2016-09-08 | $20.58 | $20.62 | $20.56 | $20.59 | $80.36 | 37,911 |
2016-09-07 | $20.53 | $20.59 | $20.53 | $20.54 | $80.16 | 76,269 |
2016-09-06 | $20.55 | $20.62 | $20.51 | $20.54 | $80.16 | 44,656 |
2016-09-02 | $20.57 | $20.64 | $20.52 | $20.58 | $80.32 | 81,101 |
2016-09-01 | $20.69 | $20.81 | $20.66 | $20.67 | $80.67 | 124,585 |
2016-08-31 | $20.67 | $20.76 | $20.64 | $20.69 | $80.75 | 121,143 |
2016-08-30 | $20.59 | $20.67 | $20.56 | $20.63 | $80.52 | 57,108 |
2016-08-29 | $20.71 | $20.71 | $20.57 | $20.59 | $80.36 | 104,406 |
2016-08-26 | $20.63 | $20.78 | $20.51 | $20.70 | $80.80 | 221,354 |
2016-08-25 | $20.67 | $20.67 | $20.60 | $20.65 | $80.59 | 169,955 |
2016-08-24 | $20.55 | $20.65 | $20.55 | $20.60 | $80.40 | 138,380 |
2016-08-23 | $20.49 | $20.55 | $20.45 | $20.54 | $80.15 | 67,005 |
2016-08-22 | $20.59 | $20.63 | $20.51 | $20.56 | $80.22 | 61,014 |
2016-08-19 | $20.56 | $20.60 | $20.50 | $20.54 | $80.16 | 62,458 |
2016-08-18 | $20.54 | $20.57 | $20.48 | $20.50 | $80.01 | 64,429 |
2016-08-17 | $20.56 | $20.63 | $20.50 | $20.52 | $80.09 | 114,834 |
2016-08-16 | $20.53 | $20.56 | $20.49 | $20.56 | $80.24 | 118,564 |
2016-08-15 | $20.48 | $20.49 | $20.43 | $20.48 | $79.93 | 130,457 |
2016-08-12 | $20.52 | $20.59 | $20.51 | $20.53 | $80.13 | 120,563 |
2016-08-11 | $20.57 | $20.58 | $20.48 | $20.51 | $80.05 | 150,263 |
2016-08-10 | $20.61 | $20.66 | $20.57 | $20.64 | $80.56 | 65,310 |
2016-08-09 | $20.60 | $20.64 | $20.55 | $20.61 | $80.44 | 40,051 |
2016-08-08 | $20.59 | $20.65 | $20.57 | $20.60 | $80.40 | 129,631 |
2016-08-05 | $20.73 | $20.73 | $20.62 | $20.63 | $80.52 | 176,575 |
2016-08-04 | $20.79 | $20.86 | $20.77 | $20.83 | $81.30 | 68,152 |
2016-08-03 | $20.90 | $20.90 | $20.83 | $20.84 | $81.32 | 79,705 |
2016-08-02 | $20.80 | $20.95 | $20.78 | $20.88 | $81.49 | 123,102 |
2016-08-01 | $20.72 | $20.84 | $20.70 | $20.77 | $81.06 | 117,275 |
2016-07-29 | $20.79 | $20.81 | $20.70 | $20.74 | $80.95 | 74,688 |
2016-07-28 | $20.74 | $20.82 | $20.69 | $20.72 | $80.87 | 137,684 |
2016-07-27 | $20.65 | $20.76 | $20.62 | $20.69 | $80.75 | 197,766 |
2016-07-26 | $20.72 | $20.80 | $20.65 | $20.71 | $80.83 | 90,625 |
2016-07-25 | $20.61 | $20.73 | $20.61 | $20.67 | $80.67 | 105,440 |
2016-07-22 | $20.65 | $20.68 | $20.59 | $20.60 | $80.40 | 61,438 |
2016-07-21 | $20.58 | $20.71 | $20.57 | $20.65 | $80.57 | 149,074 |
2016-07-20 | $20.56 | $20.61 | $20.54 | $20.59 | $80.36 | 212,203 |
2016-07-19 | $20.66 | $20.67 | $20.61 | $20.62 | $80.48 | 82,400 |
2016-07-18 | $20.68 | $20.69 | $20.61 | $20.64 | $80.56 | 62,992 |
2016-07-15 | $20.63 | $20.72 | $20.61 | $20.68 | $80.71 | 167,540 |
2016-07-14 | $20.66 | $20.72 | $20.64 | $20.69 | $80.75 | 257,699 |
2016-07-13 | $20.81 | $20.90 | $20.81 | $20.82 | $81.26 | 217,945 |
2016-07-12 | $20.88 | $20.93 | $20.83 | $20.85 | $81.37 | 174,034 |
2016-07-11 | $21.01 | $21.04 | $20.94 | $21.01 | $82.00 | 183,811 |
2016-07-08 | $21.26 | $21.26 | $21.07 | $21.11 | $82.39 | 356,215 |
2016-07-07 | $21.35 | $21.49 | $21.28 | $21.39 | $83.48 | 184,702 |
2016-07-06 | $21.55 | $21.62 | $21.36 | $21.37 | $83.40 | 187,611 |
2016-07-05 | $21.42 | $21.54 | $21.41 | $21.46 | $83.76 | 163,836 |
2016-07-01 | $21.40 | $21.40 | $21.28 | $21.34 | $83.29 | 222,822 |
2016-06-30 | $21.62 | $21.64 | $21.36 | $21.37 | $83.40 | 334,753 |
2016-06-29 | $21.85 | $21.87 | $21.64 | $21.67 | $84.56 | 588,634 |
2016-06-28 | $22.13 | $22.23 | $22.02 | $22.03 | $85.98 | 373,484 |
2016-06-27 | $22.24 | $22.46 | $22.21 | $22.36 | $87.27 | 453,796 |
2016-06-24 | $22.06 | $22.09 | $21.70 | $22.03 | $85.98 | 815,528 |
2016-06-23 | $21.44 | $21.46 | $21.33 | $21.33 | $83.25 | 155,593 |
2016-06-22 | $21.52 | $21.62 | $21.43 | $21.61 | $84.34 | 83,899 |
2016-06-21 | $21.54 | $21.58 | $21.48 | $21.54 | $84.07 | 80,584 |
2016-06-20 | $21.49 | $21.58 | $21.39 | $21.57 | $84.18 | 131,633 |
2016-06-17 | $21.67 | $21.82 | $21.67 | $21.74 | $84.85 | 210,249 |
2016-06-16 | $21.88 | $21.99 | $21.64 | $21.66 | $84.54 | 203,415 |
2016-06-15 | $21.69 | $21.79 | $21.62 | $21.77 | $84.97 | 224,082 |
2016-06-14 | $21.72 | $21.84 | $21.66 | $21.75 | $84.89 | 208,043 |
2016-06-13 | $21.62 | $21.67 | $21.48 | $21.67 | $84.58 | 294,325 |
2016-06-10 | $21.51 | $21.59 | $21.45 | $21.51 | $83.95 | 365,947 |
2016-06-09 | $21.43 | $21.46 | $21.36 | $21.38 | $83.44 | 106,057 |
2016-06-08 | $21.39 | $21.42 | $21.33 | $21.36 | $83.37 | 85,710 |
2016-06-07 | $21.41 | $21.44 | $21.36 | $21.43 | $83.64 | 145,705 |
2016-06-06 | $21.54 | $21.55 | $21.42 | $21.45 | $83.72 | 120,088 |
2016-06-03 | $21.61 | $21.73 | $21.57 | $21.61 | $84.34 | 107,864 |
2016-06-02 | $21.69 | $21.72 | $21.57 | $21.58 | $84.20 | 172,832 |
2016-06-01 | $21.74 | $21.78 | $21.61 | $21.64 | $84.46 | 264,231 |
2016-05-31 | $21.49 | $21.71 | $21.49 | $21.63 | $84.42 | 146,535 |
2016-05-27 | $21.57 | $21.60 | $21.54 | $21.55 | $84.11 | 94,793 |
2016-05-26 | $21.53 | $21.62 | $21.52 | $21.60 | $84.30 | 168,796 |
2016-05-25 | $21.67 | $21.67 | $21.51 | $21.57 | $84.18 | 248,773 |
2016-05-24 | $21.89 | $21.89 | $21.71 | $21.74 | $84.85 | 122,610 |
2016-05-23 | $22.00 | $22.03 | $21.95 | $22.00 | $85.86 | 111,713 |
2016-05-20 | $22.02 | $22.04 | $21.91 | $22.00 | $85.86 | 111,800 |
2016-05-19 | $22.08 | $22.22 | $22.03 | $22.10 | $86.25 | 248,409 |
2016-05-18 | $22.06 | $22.12 | $21.84 | $21.97 | $85.75 | 266,932 |
2016-05-17 | $21.83 | $22.07 | $21.79 | $22.00 | $85.86 | 225,688 |
2016-05-16 | $22.00 | $22.00 | $21.73 | $21.79 | $85.04 | 96,486 |
2016-05-13 | $21.81 | $22.02 | $21.76 | $22.00 | $85.84 | 209,264 |
2016-05-12 | $21.72 | $21.89 | $21.68 | $21.77 | $84.95 | 218,337 |
2016-05-11 | $21.63 | $21.78 | $21.59 | $21.78 | $85.00 | 151,543 |
2016-05-10 | $21.74 | $21.74 | $21.54 | $21.54 | $84.07 | 114,968 |
2016-05-09 | $21.81 | $21.87 | $21.73 | $21.82 | $85.16 | 247,081 |
2016-05-06 | $22.00 | $22.00 | $21.77 | $21.79 | $85.04 | 164,977 |
2016-05-05 | $21.87 | $21.96 | $21.81 | $21.90 | $85.47 | 76,156 |
2016-05-04 | $21.91 | $21.97 | $21.81 | $21.92 | $85.55 | 176,956 |
2016-05-03 | $21.78 | $21.89 | $21.73 | $21.80 | $85.08 | 307,399 |
2016-05-02 | $21.72 | $21.78 | $21.60 | $21.63 | $84.42 | 73,530 |
2016-04-29 | $21.78 | $21.91 | $21.72 | $21.76 | $84.91 | 174,872 |
2016-04-28 | $21.61 | $21.73 | $21.46 | $21.68 | $84.61 | 174,527 |
2016-04-27 | $21.58 | $21.59 | $21.39 | $21.44 | $83.68 | 138,187 |
2016-04-26 | $21.49 | $21.57 | $21.44 | $21.51 | $83.95 | 98,480 |
2016-04-25 | $21.57 | $21.67 | $21.52 | $21.52 | $83.99 | 99,478 |
2016-04-22 | $21.53 | $21.60 | $21.47 | $21.49 | $83.87 | 121,529 |
2016-04-21 | $21.39 | $21.54 | $21.38 | $21.52 | $83.99 | 97,117 |
2016-04-20 | $21.47 | $21.47 | $21.31 | $21.39 | $83.46 | 128,021 |
2016-04-19 | $21.45 | $21.52 | $21.39 | $21.45 | $83.72 | 169,734 |
2016-04-18 | $21.71 | $21.71 | $21.49 | $21.51 | $83.95 | 187,717 |
2016-04-15 | $21.60 | $21.67 | $21.58 | $21.62 | $84.38 | 76,166 |
2016-04-14 | $21.61 | $21.65 | $21.55 | $21.60 | $84.30 | 123,849 |
2016-04-13 | $21.74 | $21.74 | $21.61 | $21.63 | $84.42 | 177,895 |
2016-04-12 | $22.04 | $22.06 | $21.82 | $21.86 | $85.32 | 162,726 |
2016-04-11 | $21.95 | $22.07 | $21.84 | $22.07 | $86.14 | 195,520 |
2016-04-08 | $21.97 | $22.09 | $21.89 | $22.04 | $86.02 | 217,136 |
2016-04-07 | $22.02 | $22.15 | $21.97 | $22.08 | $86.18 | 338,056 |
2016-04-06 | $22.01 | $22.08 | $21.86 | $21.86 | $85.32 | 182,426 |
2016-04-05 | $21.99 | $22.04 | $21.88 | $22.00 | $85.86 | 291,670 |
2016-04-04 | $21.78 | $21.88 | $21.76 | $21.85 | $85.28 | 376,574 |
2016-04-01 | $22.05 | $22.06 | $21.77 | $21.79 | $85.04 | 166,873 |
2016-03-31 | $21.88 | $21.94 | $21.83 | $21.93 | $85.59 | 140,632 |
2016-03-30 | $21.84 | $21.93 | $21.79 | $21.89 | $85.43 | 310,882 |
2016-03-29 | $22.19 | $22.24 | $21.97 | $21.99 | $85.82 | 111,802 |
2016-03-28 | $22.09 | $22.17 | $22.04 | $22.11 | $86.29 | 146,268 |
2016-03-24 | $22.28 | $22.29 | $22.13 | $22.15 | $86.45 | 319,471 |
2016-03-23 | $22.09 | $22.17 | $22.05 | $22.14 | $86.41 | 227,542 |
2016-03-22 | $22.08 | $22.10 | $21.97 | $22.05 | $86.06 | 166,651 |
2016-03-21 | $22.04 | $22.09 | $21.98 | $22.00 | $85.86 | 146,645 |
2016-03-18 | $22.10 | $22.12 | $22.00 | $22.03 | $85.98 | 525,378 |
2016-03-17 | $22.39 | $22.42 | $22.13 | $22.18 | $86.57 | 275,197 |
2016-03-16 | $22.53 | $22.54 | $22.31 | $22.39 | $87.37 | 182,949 |
2016-03-15 | $22.62 | $22.65 | $22.48 | $22.48 | $87.74 | 105,144 |
2016-03-14 | $22.62 | $22.62 | $22.45 | $22.52 | $87.89 | 152,824 |
2016-03-11 | $22.64 | $22.65 | $22.53 | $22.55 | $88.01 | 196,121 |
2016-03-10 | $22.77 | $23.07 | $22.65 | $22.84 | $89.14 | 394,196 |
2016-03-09 | $22.77 | $22.89 | $22.76 | $22.82 | $89.06 | 144,731 |
2016-03-08 | $22.90 | $22.95 | $22.75 | $22.88 | $89.30 | 114,695 |
2016-03-07 | $22.93 | $22.94 | $22.71 | $22.75 | $88.79 | 84,158 |
2016-03-04 | $22.87 | $22.98 | $22.76 | $22.84 | $89.14 | 196,543 |
2016-03-03 | $23.02 | $23.09 | $22.92 | $22.92 | $89.45 | 125,049 |
2016-03-02 | $23.10 | $23.17 | $22.99 | $22.99 | $89.73 | 178,419 |
2016-03-01 | $23.41 | $23.44 | $23.04 | $23.05 | $89.96 | 279,740 |
2016-02-29 | $23.35 | $23.54 | $23.23 | $23.54 | $91.87 | 118,594 |
2016-02-26 | $23.13 | $23.39 | $23.13 | $23.36 | $91.17 | 144,800 |
2016-02-25 | $23.55 | $23.64 | $23.30 | $23.30 | $90.94 | 182,988 |
2016-02-24 | $23.91 | $24.06 | $23.57 | $23.60 | $92.11 | 194,894 |
2016-02-23 | $23.48 | $23.72 | $23.45 | $23.67 | $92.38 | 146,273 |
2016-02-22 | $23.50 | $23.53 | $23.35 | $23.41 | $91.37 | 235,379 |
2016-02-19 | $23.83 | $23.91 | $23.74 | $23.75 | $92.69 | 106,756 |
2016-02-18 | $23.61 | $23.75 | $23.58 | $23.73 | $92.62 | 132,276 |
2016-02-17 | $23.89 | $23.90 | $23.62 | $23.67 | $92.38 | 232,584 |
2016-02-16 | $24.14 | $24.30 | $24.05 | $24.06 | $93.90 | 278,695 |
2016-02-12 | $24.71 | $24.78 | $24.41 | $24.41 | $95.27 | 244,789 |
2016-02-11 | $24.92 | $25.14 | $24.73 | $24.91 | $97.22 | 510,367 |
2016-02-10 | $24.25 | $24.54 | $24.07 | $24.51 | $95.66 | 225,309 |
2016-02-09 | $24.66 | $24.66 | $24.21 | $24.39 | $95.19 | 229,006 |
2016-02-08 | $24.40 | $24.71 | $24.30 | $24.36 | $95.07 | 311,671 |
2016-02-05 | $23.83 | $24.23 | $23.83 | $24.13 | $94.18 | 176,868 |
2016-02-04 | $23.99 | $24.03 | $23.72 | $23.82 | $92.97 | 213,965 |
2016-02-03 | $24.05 | $24.50 | $23.87 | $23.94 | $93.43 | 503,674 |
2016-02-02 | $24.04 | $24.28 | $24.04 | $24.21 | $94.49 | 236,979 |
2016-02-01 | $23.93 | $24.01 | $23.71 | $23.81 | $92.93 | 211,440 |
2016-01-29 | $24.19 | $24.25 | $23.78 | $23.79 | $92.85 | 252,072 |
2016-01-28 | $24.36 | $24.68 | $24.31 | $24.36 | $95.07 | 229,176 |
2016-01-27 | $24.38 | $24.67 | $24.12 | $24.56 | $95.85 | 316,955 |
2016-01-26 | $24.55 | $24.55 | $24.20 | $24.22 | $94.53 | 254,776 |
2016-01-25 | $24.41 | $24.67 | $24.37 | $24.67 | $96.28 | 259,872 |
2016-01-22 | $24.32 | $24.53 | $24.29 | $24.34 | $95.00 | 372,344 |
2016-01-21 | $24.83 | $24.97 | $24.43 | $24.67 | $96.28 | 454,370 |
2016-01-20 | $24.92 | $25.34 | $24.66 | $24.85 | $96.99 | 735,381 |
2016-01-19 | $24.27 | $24.66 | $24.24 | $24.47 | $95.50 | 524,459 |
2016-01-15 | $24.62 | $24.74 | $24.41 | $24.53 | $95.74 | 451,662 |
2016-01-14 | $24.21 | $24.42 | $23.82 | $23.97 | $93.55 | 474,921 |
2016-01-13 | $23.69 | $24.35 | $23.67 | $24.30 | $94.84 | 460,871 |
2016-01-12 | $23.76 | $24.07 | $23.68 | $23.77 | $92.77 | 322,432 |
2016-01-11 | $23.95 | $24.21 | $23.87 | $23.96 | $93.51 | 533,237 |
2016-01-08 | $23.63 | $24.08 | $23.60 | $24.03 | $93.79 | 433,994 |
2016-01-07 | $23.67 | $23.86 | $23.40 | $23.79 | $92.85 | 463,289 |
2016-01-06 | $23.26 | $23.38 | $23.12 | $23.26 | $90.76 | 363,078 |
2016-01-05 | $22.92 | $23.09 | $22.88 | $22.93 | $89.47 | 159,212 |
2016-01-04 | $22.99 | $23.19 | $22.94 | $22.94 | $89.53 | 265,220 |
2015-12-31 | $22.44 | $22.60 | $22.38 | $22.60 | $88.20 | 196,330 |
2015-12-30 | $22.26 | $22.37 | $22.25 | $22.37 | $87.31 | 126,178 |
2015-12-29 | $22.30 | $22.30 | $22.17 | $22.23 | $86.74 | 393,645 |
2015-12-28 | $22.54 | $22.58 | $22.45 | $22.45 | $87.62 | 187,070 |
2015-12-24 | $22.40 | $22.45 | $22.36 | $22.42 | $87.50 | 89,012 |
2015-12-23 | $22.44 | $22.49 | $22.36 | $22.37 | $87.31 | 138,421 |
2015-12-22 | $22.72 | $22.84 | $22.56 | $22.60 | $88.20 | 199,457 |
2015-12-21 | $22.85 | $23.01 | $22.79 | $22.82 | $89.06 | 132,066 |
2015-12-18 | $22.65 | $22.99 | $22.63 | $22.99 | $89.73 | 192,256 |
2015-12-17 | $22.16 | $22.52 | $22.13 | $22.51 | $87.85 | 230,195 |
2015-12-16 | $22.32 | $22.53 | $22.15 | $22.21 | $86.66 | 382,340 |
2015-12-15 | $22.52 | $22.53 | $22.36 | $22.47 | $87.70 | 183,356 |
2015-12-14 | $22.82 | $23.00 | $22.68 | $22.69 | $88.56 | 289,673 |
2015-12-11 | $22.74 | $22.88 | $22.64 | $22.84 | $89.14 | 449,840 |
2015-12-10 | $22.53 | $22.57 | $22.28 | $22.42 | $87.50 | 173,644 |
2015-12-09 | $22.50 | $22.66 | $22.20 | $22.54 | $87.97 | 184,030 |
2015-12-08 | $22.44 | $22.55 | $22.32 | $22.44 | $87.58 | 123,118 |
2015-12-07 | $22.16 | $22.36 | $22.16 | $22.25 | $86.84 | 133,327 |
2015-12-04 | $22.56 | $22.56 | $22.08 | $22.10 | $86.25 | 209,198 |
2015-12-03 | $22.24 | $22.66 | $22.21 | $22.58 | $88.13 | 177,732 |
2015-12-02 | $22.12 | $22.30 | $22.07 | $22.27 | $86.92 | 89,069 |
2015-12-01 | $22.21 | $22.23 | $22.08 | $22.09 | $86.22 | 77,951 |
2015-11-30 | $22.17 | $22.30 | $22.16 | $22.29 | $86.99 | 94,335 |
2015-11-27 | $22.22 | $22.28 | $22.17 | $22.21 | $86.68 | 70,150 |
2015-11-25 | $22.19 | $22.22 | $22.15 | $22.20 | $86.64 | 37,253 |
2015-11-24 | $22.36 | $22.37 | $22.16 | $22.20 | $86.64 | 99,671 |
2015-11-23 | $22.20 | $22.28 | $22.14 | $22.24 | $86.80 | 82,699 |
2015-11-20 | $22.18 | $22.24 | $22.09 | $22.20 | $86.64 | 155,919 |
2015-11-19 | $22.37 | $22.38 | $22.27 | $22.32 | $87.11 | 115,210 |
2015-11-18 | $22.58 | $22.58 | $22.29 | $22.32 | $87.11 | 129,741 |
2015-11-17 | $22.61 | $22.69 | $22.50 | $22.64 | $88.36 | 162,869 |
2015-11-16 | $23.04 | $23.04 | $22.65 | $22.66 | $88.44 | 377,849 |
2015-11-13 | $22.80 | $22.99 | $22.73 | $22.98 | $89.69 | 194,198 |
2015-11-12 | $22.55 | $22.72 | $22.50 | $22.72 | $88.67 | 351,364 |
2015-11-11 | $22.28 | $22.40 | $22.26 | $22.39 | $87.39 | 68,029 |
2015-11-10 | $22.42 | $22.45 | $22.31 | $22.34 | $87.17 | 117,335 |
2015-11-09 | $22.22 | $22.45 | $22.22 | $22.38 | $87.35 | 109,707 |
2015-11-06 | $22.24 | $22.33 | $22.15 | $22.17 | $86.53 | 114,471 |
2015-11-05 | $22.22 | $22.33 | $22.14 | $22.21 | $86.68 | 141,775 |
2015-11-04 | $22.11 | $22.28 | $22.10 | $22.23 | $86.76 | 145,158 |
2015-11-03 | $22.30 | $22.33 | $22.10 | $22.17 | $86.53 | 707,147 |
2015-11-02 | $22.45 | $22.46 | $22.26 | $22.28 | $86.96 | 161,108 |
2015-10-30 | $22.35 | $22.51 | $22.33 | $22.51 | $87.83 | 170,986 |
2015-10-29 | $22.41 | $22.47 | $22.34 | $22.38 | $87.35 | 59,753 |
2015-10-28 | $22.58 | $22.64 | $22.35 | $22.35 | $87.23 | 288,068 |
2015-10-27 | $22.65 | $22.67 | $22.55 | $22.62 | $88.28 | 147,411 |
2015-10-26 | $22.52 | $22.58 | $22.50 | $22.56 | $88.05 | 87,876 |
2015-10-23 | $22.56 | $22.65 | $22.48 | $22.52 | $87.89 | 339,926 |
2015-10-22 | $23.04 | $23.05 | $22.71 | $22.74 | $88.75 | 310,246 |
2015-10-21 | $23.04 | $23.20 | $22.97 | $23.17 | $90.43 | 137,960 |
2015-10-20 | $23.15 | $23.21 | $23.05 | $23.10 | $90.16 | 92,400 |
2015-10-19 | $23.21 | $23.24 | $23.09 | $23.09 | $90.12 | 50,147 |
2015-10-16 | $23.18 | $23.27 | $23.11 | $23.12 | $90.23 | 105,817 |
2015-10-15 | $23.48 | $23.51 | $23.21 | $23.21 | $90.59 | 171,099 |
2015-10-14 | $23.33 | $23.58 | $23.28 | $23.52 | $91.80 | 162,656 |
2015-10-13 | $23.39 | $23.39 | $23.19 | $23.32 | $91.01 | 140,794 |
2015-10-12 | $23.28 | $23.33 | $23.23 | $23.24 | $90.70 | 111,081 |
2015-10-09 | $23.30 | $23.39 | $23.27 | $23.31 | $90.98 | 238,759 |
2015-10-08 | $23.60 | $23.61 | $23.31 | $23.36 | $91.15 | 364,380 |
2015-10-07 | $23.56 | $23.75 | $23.48 | $23.55 | $91.91 | 204,797 |
2015-10-06 | $23.74 | $23.79 | $23.62 | $23.72 | $92.58 | 193,723 |
2015-10-05 | $24.00 | $24.06 | $23.71 | $23.76 | $92.73 | 1,187,364 |
2015-10-02 | $24.82 | $24.89 | $24.20 | $24.21 | $94.49 | 484,527 |
2015-10-01 | $24.44 | $24.80 | $24.39 | $24.51 | $95.66 | 187,565 |
2015-09-30 | $24.59 | $24.73 | $24.46 | $24.50 | $95.62 | 288,196 |
2015-09-29 | $24.91 | $25.02 | $24.74 | $24.87 | $97.06 | 234,222 |
2015-09-28 | $24.59 | $24.95 | $24.59 | $24.91 | $97.22 | 331,818 |
2015-09-25 | $24.32 | $24.59 | $24.23 | $24.45 | $95.43 | 302,945 |
2015-09-24 | $24.73 | $24.91 | $24.57 | $24.62 | $96.09 | 288,456 |
2015-09-23 | $24.41 | $24.62 | $24.40 | $24.51 | $95.64 | 233,130 |
2015-09-22 | $24.50 | $24.60 | $24.39 | $24.44 | $95.39 | 181,079 |
2015-09-21 | $24.22 | $24.35 | $24.07 | $24.17 | $94.33 | 316,431 |
2015-09-18 | $24.31 | $24.42 | $24.13 | $24.38 | $95.15 | 389,118 |
2015-09-17 | $23.85 | $24.00 | $23.46 | $23.95 | $93.47 | 465,528 |
2015-09-16 | $24.01 | $24.06 | $23.83 | $23.87 | $93.16 | 126,560 |
2015-09-15 | $24.33 | $24.37 | $23.99 | $24.06 | $93.90 | 341,886 |
2015-09-14 | $24.31 | $24.46 | $24.29 | $24.41 | $95.27 | 203,336 |
2015-09-11 | $24.55 | $24.60 | $24.30 | $24.32 | $94.92 | 283,939 |
2015-09-10 | $24.62 | $24.65 | $24.31 | $24.49 | $95.58 | 293,949 |
2015-09-09 | $24.00 | $24.65 | $23.98 | $24.59 | $95.97 | 575,038 |
2015-09-08 | $24.44 | $24.50 | $24.23 | $24.25 | $94.64 | 180,062 |
ProShares Short Dow30 (DOG) News Headlines
Recent ProShares Short Dow30 (DOG) News
Similar Companies to ProShares Short Dow30 (DOG) 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 | -- | -- | -- |