iShares Emerging Markets Dividend ETF (DVYE) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.24 ($0.03) 0.11%
iShares Emerging Markets Dividend ETF - Daily Information
Click for more stock information on iShares Emerging Markets Dividend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.22 |
Previous Close | $27.24 |
High | $27.36 |
Low | $27.08 |
Adjusted Open | $27.22 |
Previous Adjusted Close | $27.24 |
Adjusted High | $27.36 |
Adjusted Low | $27.08 |
About iShares Emerging Markets Dividend ETF (DVYE)
The Fund seeks to track the investment results of the Dow Jones Emerging Markets Select Dividend Index (the “Underlying Index”), which measures the performance of 100 leading dividend-paying emerging-market companies, selected by dividend yield subject to screening and buffering criteria. Dividend yield is calculated using a stock’s indicated annual dividend (not including any special dividends) divided by its price. The starting universe for the Underlying Index is the S&P Emerging BMI, excluding real estate investment trusts (“REITs”). As of April 30, 2020, the Underlying Index consisted of issuers in the following countries: Brazil, China, Czech Republic, Greece, India, Indonesia, Malaysia, Mexico, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the basic materials and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Emerging Markets Dividend ETF (DVYE)
Historical Stock Data for iShares Emerging Markets Dividend ETF (DVYE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $27.22 | $27.36 | $27.08 | $27.24 | $27.24 | 413,228 |
2025-04-28 | $27.09 | $27.27 | $26.97 | $27.21 | $27.21 | 112,316 |
2025-04-25 | $27.04 | $27.04 | $26.81 | $26.99 | $26.99 | 66,892 |
2025-04-24 | $27.00 | $27.23 | $26.85 | $27.15 | $27.15 | 73,684 |
2025-04-23 | $26.91 | $26.98 | $26.66 | $26.66 | $26.66 | 128,456 |
2025-04-22 | $26.25 | $26.70 | $26.25 | $26.57 | $26.57 | 163,781 |
2025-04-21 | $26.16 | $26.24 | $25.90 | $26.16 | $26.16 | 134,264 |
2025-04-17 | $26.01 | $26.27 | $26.01 | $26.02 | $26.02 | 400,691 |
2025-04-16 | $25.94 | $26.06 | $25.84 | $25.88 | $25.88 | 101,248 |
2025-04-15 | $26.21 | $26.21 | $25.84 | $25.88 | $25.88 | 160,988 |
2025-04-14 | $25.94 | $26.16 | $25.87 | $26.12 | $26.12 | 52,039 |
2025-04-11 | $25.33 | $25.83 | $25.30 | $25.78 | $25.78 | 133,033 |
2025-04-10 | $25.21 | $25.30 | $24.75 | $25.14 | $25.14 | 164,364 |
2025-04-09 | $23.95 | $25.60 | $23.93 | $25.60 | $25.60 | 172,793 |
2025-04-08 | $24.92 | $24.92 | $23.77 | $23.95 | $23.95 | 554,798 |
2025-04-07 | $24.55 | $25.13 | $24.19 | $24.35 | $24.35 | 619,349 |
2025-04-04 | $26.07 | $26.09 | $25.26 | $25.42 | $25.42 | 459,756 |
2025-04-03 | $27.03 | $27.21 | $26.90 | $27.02 | $27.02 | 118,717 |
2025-04-02 | $27.27 | $27.42 | $27.27 | $27.42 | $27.42 | 76,408 |
2025-04-01 | $27.27 | $27.50 | $27.23 | $27.40 | $27.40 | 172,364 |
2025-03-31 | $27.19 | $27.33 | $27.03 | $27.29 | $27.29 | 172,107 |
2025-03-28 | $27.58 | $27.58 | $27.25 | $27.33 | $27.33 | 109,058 |
2025-03-27 | $27.55 | $27.72 | $27.53 | $27.58 | $27.58 | 229,469 |
2025-03-26 | $27.70 | $27.70 | $27.50 | $27.58 | $27.58 | 317,517 |
2025-03-25 | $27.55 | $27.72 | $27.52 | $27.63 | $27.63 | 223,855 |
2025-03-24 | $27.48 | $27.58 | $27.31 | $27.39 | $27.39 | 131,753 |
2025-03-21 | $27.43 | $27.52 | $27.35 | $27.52 | $27.52 | 86,842 |
2025-03-20 | $27.57 | $27.67 | $27.57 | $27.64 | $27.64 | 193,052 |
2025-03-19 | $27.80 | $27.94 | $27.74 | $27.83 | $27.83 | 186,612 |
2025-03-18 | $27.77 | $27.93 | $27.68 | $27.78 | $27.78 | 254,628 |
2025-03-17 | $27.71 | $28.09 | $27.71 | $27.99 | $27.99 | 280,289 |
2025-03-14 | $27.43 | $27.69 | $27.42 | $27.63 | $27.63 | 151,606 |
2025-03-13 | $27.01 | $27.25 | $27.01 | $27.22 | $27.22 | 69,388 |
2025-03-12 | $27.04 | $27.11 | $26.89 | $27.09 | $27.09 | 162,373 |
2025-03-11 | $26.98 | $27.11 | $26.88 | $27.03 | $27.03 | 294,073 |
2025-03-10 | $26.98 | $27.04 | $26.71 | $26.83 | $26.83 | 140,089 |
2025-03-07 | $27.20 | $27.34 | $27.13 | $27.33 | $27.33 | 274,571 |
2025-03-06 | $27.13 | $27.33 | $27.11 | $27.15 | $27.15 | 263,106 |
2025-03-05 | $26.87 | $27.15 | $26.79 | $27.14 | $27.14 | 231,014 |
2025-03-04 | $26.38 | $26.52 | $26.23 | $26.39 | $26.39 | 323,674 |
2025-03-03 | $26.61 | $26.74 | $26.31 | $26.32 | $26.32 | 96,440 |
2025-02-28 | $26.41 | $26.49 | $26.22 | $26.35 | $26.35 | 65,856 |
2025-02-27 | $26.79 | $26.79 | $26.53 | $26.53 | $26.53 | 122,952 |
2025-02-26 | $26.97 | $27.05 | $26.85 | $26.87 | $26.87 | 47,577 |
2025-02-25 | $26.90 | $26.99 | $26.80 | $26.88 | $26.88 | 70,546 |
2025-02-24 | $27.07 | $27.09 | $26.92 | $26.95 | $26.95 | 114,402 |
2025-02-21 | $27.18 | $27.25 | $26.88 | $26.93 | $26.93 | 83,212 |
2025-02-20 | $27.18 | $27.28 | $27.13 | $27.18 | $27.18 | 82,967 |
2025-02-19 | $27.02 | $27.08 | $27.00 | $27.02 | $27.02 | 82,172 |
2025-02-18 | $27.09 | $27.18 | $27.07 | $27.11 | $27.11 | 108,127 |
2025-02-14 | $26.89 | $27.01 | $26.86 | $27.00 | $27.00 | 71,705 |
2025-02-13 | $26.50 | $26.82 | $26.48 | $26.75 | $26.75 | 56,252 |
2025-02-12 | $26.47 | $26.68 | $26.47 | $26.55 | $26.55 | 80,949 |
2025-02-11 | $26.48 | $26.60 | $26.46 | $26.54 | $26.54 | 76,779 |
2025-02-10 | $26.50 | $26.55 | $26.37 | $26.50 | $26.50 | 66,210 |
2025-02-07 | $26.60 | $26.66 | $26.34 | $26.34 | $26.34 | 53,244 |
2025-02-06 | $26.39 | $26.54 | $26.38 | $26.49 | $26.49 | 69,586 |
2025-02-05 | $26.45 | $26.56 | $26.30 | $26.45 | $26.45 | 65,556 |
2025-02-04 | $26.38 | $26.65 | $26.38 | $26.58 | $26.58 | 475,334 |
2025-02-03 | $26.14 | $26.44 | $26.11 | $26.32 | $26.32 | 145,388 |
2025-01-31 | $26.70 | $26.76 | $26.45 | $26.45 | $26.45 | 70,238 |
2025-01-30 | $26.49 | $26.76 | $26.49 | $26.67 | $26.67 | 122,884 |
2025-01-29 | $26.42 | $26.52 | $26.36 | $26.45 | $26.45 | 76,118 |
2025-01-28 | $26.33 | $26.40 | $26.23 | $26.37 | $26.37 | 89,502 |
2025-01-27 | $26.27 | $26.40 | $26.19 | $26.35 | $26.35 | 94,312 |
2025-01-24 | $26.37 | $26.58 | $26.36 | $26.44 | $26.44 | 131,530 |
2025-01-23 | $26.19 | $26.33 | $26.13 | $26.28 | $26.28 | 164,827 |
2025-01-22 | $26.16 | $26.19 | $26.04 | $26.07 | $26.07 | 124,943 |
2025-01-21 | $25.96 | $26.10 | $25.89 | $26.10 | $26.10 | 99,791 |
2025-01-17 | $25.71 | $25.98 | $25.71 | $25.88 | $25.88 | 67,199 |
2025-01-16 | $25.56 | $25.70 | $25.56 | $25.59 | $25.59 | 179,326 |
2025-01-15 | $25.65 | $25.72 | $25.54 | $25.71 | $25.71 | 99,598 |
2025-01-14 | $25.35 | $25.41 | $25.27 | $25.35 | $25.35 | 108,791 |
2025-01-13 | $25.00 | $25.14 | $25.00 | $25.08 | $25.08 | 92,217 |
2025-01-10 | $25.42 | $25.54 | $25.15 | $25.21 | $25.21 | 102,568 |
2025-01-08 | $25.77 | $25.77 | $25.55 | $25.64 | $25.64 | 65,367 |
2025-01-07 | $25.97 | $26.02 | $25.74 | $25.83 | $25.83 | 58,968 |
2025-01-06 | $25.88 | $25.97 | $25.78 | $25.79 | $25.79 | 100,383 |
2025-01-03 | $25.83 | $25.83 | $25.66 | $25.78 | $25.78 | 59,576 |
2025-01-02 | $25.85 | $25.85 | $25.63 | $25.68 | $25.68 | 87,918 |
2024-12-31 | $25.86 | $25.92 | $25.75 | $25.83 | $25.83 | 298,889 |
2024-12-30 | $25.87 | $25.90 | $25.77 | $25.86 | $25.86 | 149,425 |
2024-12-27 | $25.80 | $25.97 | $25.75 | $25.84 | $25.84 | 79,594 |
2024-12-26 | $25.82 | $26.09 | $25.82 | $26.02 | $26.02 | 102,704 |
2024-12-24 | $25.85 | $25.97 | $25.85 | $25.96 | $25.96 | 46,785 |
2024-12-23 | $25.85 | $25.94 | $25.72 | $25.79 | $25.79 | 114,187 |
2024-12-20 | $25.72 | $26.00 | $25.71 | $25.86 | $25.86 | 215,252 |
2024-12-19 | $25.63 | $25.81 | $25.63 | $25.70 | $25.70 | 197,077 |
2024-12-18 | $26.02 | $26.12 | $25.39 | $25.42 | $25.42 | 178,044 |
2024-12-17 | $26.10 | $26.28 | $25.99 | $26.20 | $26.20 | 130,839 |
2024-12-16 | $27.80 | $27.93 | $27.76 | $27.76 | $26.33 | 102,088 |
2024-12-13 | $28.07 | $28.07 | $27.87 | $27.94 | $26.50 | 50,471 |
2024-12-12 | $28.18 | $28.25 | $27.96 | $28.07 | $26.62 | 69,629 |
2024-12-11 | $28.31 | $28.37 | $28.09 | $28.31 | $26.85 | 126,486 |
2024-12-10 | $28.47 | $28.59 | $28.36 | $28.39 | $26.93 | 522,951 |
2024-12-09 | $28.55 | $28.95 | $28.55 | $28.70 | $27.22 | 99,122 |
2024-12-06 | $27.89 | $28.00 | $27.77 | $27.79 | $26.36 | 85,660 |
2024-12-05 | $27.73 | $27.92 | $27.70 | $27.79 | $26.36 | 118,770 |
2024-12-04 | $27.60 | $27.66 | $27.44 | $27.59 | $26.17 | 299,439 |
2024-12-03 | $27.42 | $27.50 | $27.35 | $27.49 | $26.07 | 144,369 |
2024-12-02 | $27.14 | $27.39 | $27.11 | $27.35 | $25.94 | 217,519 |
2024-11-29 | $27.12 | $27.16 | $26.75 | $27.09 | $27.09 | 104,655 |
2024-11-27 | $27.40 | $27.42 | $27.14 | $27.24 | $27.24 | 56,765 |
2024-11-26 | $27.49 | $27.50 | $27.27 | $27.35 | $27.35 | 102,725 |
2024-11-25 | $27.61 | $27.61 | $27.36 | $27.48 | $27.48 | 56,422 |
2024-11-22 | $27.27 | $27.56 | $27.23 | $27.49 | $27.49 | 108,727 |
2024-11-21 | $27.51 | $27.56 | $27.39 | $27.47 | $27.47 | 53,355 |
2024-11-20 | $27.49 | $27.49 | $27.36 | $27.44 | $27.44 | 27,555 |
2024-11-19 | $27.53 | $27.60 | $27.48 | $27.54 | $27.54 | 69,587 |
2024-11-18 | $27.38 | $27.63 | $27.38 | $27.57 | $27.57 | 57,571 |
2024-11-15 | $27.15 | $27.25 | $27.13 | $27.14 | $27.14 | 52,401 |
2024-11-14 | $27.17 | $27.20 | $26.97 | $27.01 | $27.01 | 146,124 |
2024-11-13 | $27.32 | $27.39 | $27.14 | $27.22 | $27.22 | 112,749 |
2024-11-12 | $27.45 | $27.45 | $27.17 | $27.28 | $27.28 | 127,729 |
2024-11-11 | $27.74 | $27.78 | $27.61 | $27.70 | $27.70 | 59,624 |
2024-11-08 | $28.19 | $28.25 | $27.80 | $28.02 | $28.02 | 67,386 |
2024-11-07 | $28.70 | $28.84 | $28.59 | $28.70 | $28.70 | 60,570 |
2024-11-06 | $27.96 | $28.33 | $27.80 | $28.19 | $28.19 | 114,973 |
2024-11-05 | $28.36 | $28.49 | $28.26 | $28.48 | $28.48 | 27,080 |
2024-11-04 | $28.16 | $28.28 | $28.00 | $28.07 | $28.07 | 76,007 |
2024-11-01 | $28.30 | $28.30 | $27.93 | $27.99 | $27.99 | 55,276 |
2024-10-31 | $27.85 | $27.94 | $27.75 | $27.89 | $27.89 | 33,803 |
2024-10-30 | $27.94 | $27.95 | $27.78 | $27.85 | $27.85 | 57,081 |
2024-10-29 | $28.28 | $28.28 | $28.01 | $28.07 | $28.07 | 35,346 |
2024-10-28 | $28.24 | $28.34 | $28.19 | $28.33 | $28.33 | 29,672 |
2024-10-25 | $28.32 | $28.32 | $27.99 | $28.04 | $28.04 | 50,193 |
2024-10-24 | $28.15 | $28.27 | $27.95 | $28.26 | $28.26 | 31,809 |
2024-10-23 | $28.22 | $28.22 | $27.96 | $28.07 | $28.07 | 40,872 |
2024-10-22 | $28.25 | $28.39 | $28.21 | $28.38 | $28.38 | 62,774 |
2024-10-21 | $28.32 | $28.35 | $28.15 | $28.30 | $28.30 | 25,315 |
2024-10-18 | $28.50 | $28.50 | $28.32 | $28.36 | $28.36 | 31,945 |
2024-10-17 | $28.14 | $28.19 | $28.02 | $28.14 | $28.14 | 31,240 |
2024-10-16 | $28.43 | $28.53 | $28.38 | $28.41 | $28.41 | 63,317 |
2024-10-15 | $28.35 | $28.37 | $28.04 | $28.04 | $28.04 | 63,687 |
2024-10-14 | $28.58 | $28.78 | $28.58 | $28.69 | $28.69 | 35,810 |
2024-10-11 | $28.43 | $28.63 | $28.30 | $28.57 | $28.57 | 38,979 |
2024-10-10 | $28.41 | $28.60 | $28.24 | $28.49 | $28.49 | 26,466 |
2024-10-09 | $28.13 | $28.41 | $28.13 | $28.24 | $28.24 | 195,663 |
2024-10-08 | $29.00 | $29.00 | $28.41 | $28.70 | $28.70 | 85,617 |
2024-10-07 | $29.50 | $29.70 | $29.42 | $29.70 | $29.70 | 91,429 |
2024-10-04 | $29.21 | $29.31 | $29.12 | $29.27 | $29.27 | 86,397 |
2024-10-03 | $29.19 | $29.29 | $29.09 | $29.22 | $29.22 | 39,643 |
2024-10-02 | $29.74 | $29.85 | $29.57 | $29.76 | $29.76 | 171,043 |
2024-10-01 | $28.73 | $28.89 | $28.66 | $28.87 | $28.87 | 86,041 |
2024-09-30 | $28.85 | $28.94 | $28.62 | $28.70 | $28.70 | 115,108 |
2024-09-27 | $28.92 | $29.07 | $28.77 | $28.80 | $28.80 | 117,091 |
2024-09-26 | $28.84 | $28.96 | $28.62 | $28.81 | $28.81 | 91,716 |
2024-09-25 | $28.38 | $28.38 | $28.03 | $28.05 | $28.05 | 186,957 |
2024-09-24 | $28.73 | $29.20 | $28.73 | $29.05 | $28.23 | 184,839 |
2024-09-23 | $27.87 | $28.05 | $27.81 | $27.94 | $27.16 | 73,619 |
2024-09-20 | $27.89 | $27.89 | $27.62 | $27.67 | $27.67 | 49,141 |
2024-09-19 | $27.75 | $27.85 | $27.57 | $27.74 | $27.74 | 68,909 |
2024-09-18 | $27.52 | $27.72 | $27.28 | $27.39 | $27.39 | 54,276 |
2024-09-17 | $27.50 | $27.58 | $27.35 | $27.41 | $27.41 | 41,456 |
2024-09-16 | $27.36 | $27.46 | $27.28 | $27.37 | $27.37 | 37,404 |
2024-09-13 | $27.22 | $27.31 | $27.15 | $27.25 | $27.25 | 50,587 |
2024-09-12 | $26.93 | $27.07 | $26.80 | $26.97 | $26.97 | 35,642 |
2024-09-11 | $26.66 | $26.76 | $26.44 | $26.74 | $26.74 | 31,284 |
2024-09-10 | $26.87 | $26.87 | $26.53 | $26.63 | $26.63 | 72,548 |
2024-09-09 | $26.86 | $26.95 | $26.83 | $26.90 | $26.90 | 30,851 |
2024-09-06 | $27.19 | $27.37 | $26.68 | $26.84 | $26.84 | 78,842 |
2024-09-05 | $27.25 | $27.27 | $27.10 | $27.17 | $27.17 | 98,082 |
2024-09-04 | $27.08 | $27.33 | $27.02 | $27.25 | $27.25 | 54,452 |
2024-09-03 | $27.39 | $27.51 | $27.01 | $27.13 | $27.13 | 86,284 |
2024-08-30 | $27.55 | $27.60 | $27.39 | $27.48 | $27.48 | 30,690 |
2024-08-29 | $27.65 | $27.69 | $27.57 | $27.66 | $27.66 | 43,405 |
2024-08-28 | $27.77 | $27.80 | $27.64 | $27.69 | $27.69 | 36,895 |
2024-08-27 | $27.89 | $28.00 | $27.87 | $27.95 | $27.95 | 56,217 |
2024-08-26 | $27.87 | $27.99 | $27.82 | $27.85 | $27.85 | 90,500 |
2024-08-23 | $27.54 | $27.90 | $27.47 | $27.84 | $27.84 | 73,157 |
2024-08-22 | $27.56 | $27.56 | $27.26 | $27.27 | $27.27 | 50,337 |
2024-08-21 | $27.58 | $27.68 | $27.56 | $27.67 | $27.67 | 77,369 |
2024-08-20 | $27.57 | $27.61 | $27.39 | $27.51 | $27.51 | 40,604 |
2024-08-19 | $27.40 | $27.68 | $27.40 | $27.67 | $27.67 | 83,985 |
2024-08-16 | $27.16 | $27.30 | $27.09 | $27.22 | $27.22 | 30,801 |
2024-08-15 | $27.04 | $27.26 | $27.04 | $27.12 | $27.12 | 33,584 |
2024-08-14 | $26.95 | $27.01 | $26.86 | $26.93 | $26.93 | 53,586 |
2024-08-13 | $26.83 | $27.06 | $26.80 | $27.01 | $27.01 | 69,199 |
2024-08-12 | $26.75 | $26.86 | $26.73 | $26.75 | $26.75 | 48,108 |
2024-08-09 | $26.42 | $26.58 | $26.37 | $26.57 | $26.57 | 72,056 |
2024-08-08 | $26.29 | $26.49 | $26.21 | $26.44 | $26.44 | 48,455 |
2024-08-07 | $26.38 | $26.51 | $26.03 | $26.05 | $26.05 | 46,901 |
2024-08-06 | $25.70 | $25.98 | $25.67 | $25.87 | $25.87 | 41,826 |
2024-08-05 | $25.53 | $25.79 | $25.32 | $25.71 | $25.71 | 298,025 |
2024-08-02 | $26.63 | $26.63 | $26.37 | $26.51 | $26.51 | 103,934 |
2024-08-01 | $26.96 | $27.02 | $26.52 | $26.59 | $26.59 | 93,684 |
2024-07-31 | $26.94 | $27.05 | $26.87 | $26.99 | $26.99 | 62,242 |
2024-07-30 | $26.66 | $26.66 | $26.55 | $26.65 | $26.65 | 48,426 |
2024-07-29 | $26.75 | $26.79 | $26.56 | $26.71 | $26.71 | 100,072 |
2024-07-26 | $26.69 | $26.80 | $26.68 | $26.76 | $26.76 | 48,314 |
2024-07-25 | $26.58 | $26.68 | $26.50 | $26.55 | $26.55 | 79,531 |
2024-07-24 | $26.80 | $26.93 | $26.65 | $26.73 | $26.73 | 67,225 |
2024-07-23 | $27.07 | $27.07 | $26.82 | $26.87 | $26.87 | 112,678 |
2024-07-22 | $27.09 | $27.27 | $27.02 | $27.07 | $27.07 | 61,845 |
2024-07-19 | $27.07 | $27.12 | $26.89 | $26.89 | $26.89 | 56,306 |
2024-07-18 | $27.44 | $27.44 | $27.08 | $27.11 | $27.11 | 59,466 |
2024-07-17 | $27.54 | $27.61 | $27.37 | $27.38 | $27.38 | 95,781 |
2024-07-16 | $27.59 | $27.77 | $27.55 | $27.67 | $27.67 | 106,244 |
2024-07-15 | $27.76 | $27.76 | $27.62 | $27.68 | $27.68 | 95,164 |
2024-07-12 | $27.86 | $27.88 | $27.75 | $27.80 | $27.80 | 31,232 |
2024-07-11 | $27.77 | $27.85 | $27.62 | $27.64 | $27.64 | 92,318 |
2024-07-10 | $27.63 | $27.63 | $27.48 | $27.50 | $27.50 | 57,265 |
2024-07-09 | $27.60 | $27.71 | $27.55 | $27.64 | $27.64 | 25,269 |
2024-07-08 | $27.67 | $27.71 | $27.60 | $27.61 | $27.61 | 40,504 |
2024-07-05 | $27.84 | $27.85 | $27.66 | $27.83 | $27.83 | 38,592 |
2024-07-03 | $27.65 | $27.83 | $27.65 | $27.79 | $27.79 | 34,541 |
2024-07-02 | $27.36 | $27.42 | $27.23 | $27.39 | $27.39 | 77,710 |
2024-07-01 | $27.34 | $27.45 | $27.20 | $27.23 | $27.23 | 206,277 |
2024-06-28 | $27.27 | $27.36 | $27.15 | $27.18 | $27.18 | 43,045 |
2024-06-27 | $27.21 | $27.21 | $26.96 | $27.05 | $27.05 | 129,033 |
2024-06-26 | $27.10 | $27.17 | $27.04 | $27.10 | $27.10 | 33,656 |
2024-06-25 | $27.34 | $27.40 | $27.17 | $27.22 | $27.22 | 72,713 |
2024-06-24 | $27.40 | $27.56 | $27.39 | $27.50 | $27.50 | 72,482 |
2024-06-21 | $27.34 | $27.41 | $27.30 | $27.30 | $27.30 | 68,496 |
2024-06-20 | $27.34 | $27.49 | $27.34 | $27.42 | $27.42 | 404,044 |
2024-06-18 | $27.07 | $27.34 | $27.07 | $27.28 | $27.28 | 99,285 |
2024-06-17 | $27.03 | $27.03 | $26.87 | $26.95 | $26.95 | 208,476 |
2024-06-14 | $26.89 | $27.05 | $26.88 | $26.97 | $26.97 | 94,449 |
2024-06-13 | $27.06 | $27.16 | $26.91 | $27.01 | $27.01 | 58,493 |
2024-06-12 | $27.29 | $27.48 | $27.10 | $27.12 | $27.12 | 69,325 |
2024-06-11 | $27.29 | $27.37 | $27.06 | $27.21 | $27.21 | 72,820 |
2024-06-10 | $28.24 | $28.25 | $28.12 | $28.22 | $27.50 | 48,076 |
2024-06-07 | $28.51 | $28.62 | $28.25 | $28.25 | $27.53 | 67,181 |
2024-06-06 | $28.53 | $28.68 | $28.53 | $28.60 | $27.87 | 54,765 |
2024-06-05 | $28.44 | $28.48 | $28.36 | $28.43 | $27.71 | 119,962 |
2024-06-04 | $28.29 | $28.47 | $28.20 | $28.30 | $27.58 | 100,795 |
2024-06-03 | $28.69 | $28.75 | $28.56 | $28.74 | $28.01 | 278,340 |
2024-05-31 | $28.72 | $28.72 | $28.43 | $28.49 | $27.76 | 546,137 |
2024-05-30 | $28.71 | $28.75 | $28.60 | $28.65 | $27.92 | 49,510 |
2024-05-29 | $28.98 | $28.98 | $28.74 | $28.79 | $28.06 | 65,875 |
2024-05-28 | $29.29 | $29.29 | $29.10 | $29.13 | $28.39 | 206,548 |
2024-05-24 | $29.17 | $29.22 | $29.11 | $29.18 | $28.44 | 61,082 |
2024-05-23 | $29.30 | $29.34 | $28.96 | $29.00 | $28.26 | 93,915 |
2024-05-22 | $29.51 | $29.51 | $29.30 | $29.32 | $28.57 | 60,817 |
2024-05-21 | $29.50 | $29.70 | $29.50 | $29.60 | $28.85 | 79,894 |
2024-05-20 | $29.41 | $29.49 | $29.34 | $29.48 | $28.73 | 35,691 |
2024-05-17 | $29.27 | $29.46 | $29.22 | $29.45 | $28.70 | 76,971 |
2024-05-16 | $29.13 | $29.27 | $29.13 | $29.22 | $28.48 | 83,705 |
2024-05-15 | $28.82 | $28.90 | $28.66 | $28.85 | $28.12 | 58,526 |
2024-05-14 | $28.77 | $28.82 | $28.71 | $28.78 | $28.05 | 102,929 |
2024-05-13 | $28.61 | $28.82 | $28.57 | $28.77 | $28.04 | 94,003 |
2024-05-10 | $28.57 | $28.64 | $28.31 | $28.41 | $27.69 | 223,823 |
2024-05-09 | $28.04 | $28.22 | $27.96 | $28.09 | $27.38 | 211,420 |
2024-05-08 | $27.88 | $28.04 | $27.86 | $27.97 | $27.26 | 39,855 |
2024-05-07 | $28.11 | $28.16 | $28.01 | $28.06 | $27.35 | 42,243 |
2024-05-06 | $28.02 | $28.20 | $28.01 | $28.08 | $27.37 | 73,834 |
2024-05-03 | $28.02 | $28.08 | $27.85 | $27.95 | $27.24 | 104,318 |
2024-05-02 | $27.40 | $27.66 | $27.30 | $27.64 | $26.94 | 107,363 |
2024-05-01 | $27.07 | $27.32 | $27.02 | $27.12 | $26.43 | 39,639 |
2024-04-30 | $27.17 | $27.29 | $27.03 | $27.06 | $26.37 | 46,019 |
2024-04-29 | $27.08 | $27.47 | $27.08 | $27.43 | $26.73 | 96,279 |
2024-04-26 | $26.90 | $26.98 | $26.88 | $26.97 | $26.97 | 46,882 |
2024-04-25 | $26.49 | $26.62 | $26.40 | $26.60 | $26.60 | 62,672 |
2024-04-24 | $26.54 | $26.61 | $26.44 | $26.53 | $26.53 | 71,077 |
2024-04-23 | $26.41 | $26.60 | $26.32 | $26.56 | $26.56 | 91,109 |
2024-04-22 | $26.45 | $26.52 | $26.27 | $26.52 | $26.52 | 152,842 |
2024-04-19 | $26.33 | $26.49 | $26.33 | $26.48 | $26.48 | 54,839 |
2024-04-18 | $26.46 | $26.46 | $26.23 | $26.28 | $26.28 | 31,185 |
2024-04-17 | $26.44 | $26.49 | $26.20 | $26.31 | $26.31 | 56,017 |
2024-04-16 | $26.14 | $26.21 | $26.07 | $26.13 | $26.13 | 81,515 |
2024-04-15 | $26.52 | $26.62 | $26.33 | $26.38 | $26.38 | 86,541 |
2024-04-12 | $26.72 | $26.74 | $26.40 | $26.46 | $26.46 | 46,679 |
2024-04-11 | $26.86 | $26.91 | $26.71 | $26.79 | $26.79 | 23,446 |
2024-04-10 | $26.72 | $26.87 | $26.63 | $26.69 | $26.69 | 43,188 |
2024-04-09 | $26.91 | $26.98 | $26.81 | $26.90 | $26.90 | 76,496 |
2024-04-08 | $26.40 | $26.63 | $26.40 | $26.63 | $26.63 | 41,143 |
2024-04-05 | $26.27 | $26.27 | $26.11 | $26.18 | $26.18 | 58,731 |
2024-04-04 | $26.48 | $26.70 | $26.26 | $26.35 | $26.35 | 87,392 |
2024-04-03 | $26.16 | $26.37 | $26.15 | $26.26 | $26.26 | 69,600 |
2024-04-02 | $26.29 | $26.35 | $26.20 | $26.26 | $26.26 | 71,924 |
2024-04-01 | $26.07 | $26.25 | $25.99 | $26.08 | $26.08 | 81,843 |
2024-03-28 | $26.14 | $26.23 | $26.08 | $26.16 | $26.16 | 108,159 |
2024-03-27 | $26.02 | $26.28 | $26.02 | $26.24 | $26.24 | 84,375 |
2024-03-26 | $26.16 | $26.17 | $26.02 | $26.03 | $26.03 | 60,814 |
2024-03-25 | $26.32 | $26.32 | $26.18 | $26.30 | $26.30 | 54,144 |
2024-03-22 | $26.30 | $26.30 | $26.12 | $26.15 | $26.15 | 82,840 |
2024-03-21 | $26.66 | $26.66 | $26.43 | $26.48 | $26.48 | 50,193 |
2024-03-20 | $26.32 | $26.67 | $26.29 | $26.64 | $26.53 | 64,182 |
2024-03-19 | $26.33 | $26.39 | $26.24 | $26.36 | $26.25 | 135,648 |
2024-03-18 | $26.56 | $26.56 | $26.27 | $26.32 | $26.21 | 95,013 |
2024-03-15 | $26.52 | $26.60 | $26.30 | $26.40 | $26.29 | 69,671 |
2024-03-14 | $26.92 | $26.97 | $26.62 | $26.66 | $26.55 | 56,942 |
2024-03-13 | $26.92 | $27.00 | $26.89 | $26.95 | $26.84 | 74,538 |
2024-03-12 | $27.09 | $27.19 | $27.00 | $27.16 | $27.05 | 61,117 |
2024-03-11 | $27.01 | $27.05 | $26.95 | $26.95 | $26.84 | 70,449 |
2024-03-08 | $27.07 | $27.19 | $27.05 | $27.06 | $26.95 | 44,188 |
2024-03-07 | $26.99 | $27.07 | $26.93 | $27.07 | $26.96 | 66,649 |
2024-03-06 | $26.91 | $26.94 | $26.81 | $26.84 | $26.73 | 73,630 |
2024-03-05 | $26.59 | $26.66 | $26.50 | $26.59 | $26.48 | 64,776 |
2024-03-04 | $26.61 | $26.69 | $26.46 | $26.49 | $26.38 | 130,311 |
2024-03-01 | $26.44 | $26.59 | $26.43 | $26.53 | $26.53 | 89,671 |
2024-02-29 | $26.28 | $26.31 | $26.16 | $26.16 | $26.16 | 192,523 |
2024-02-28 | $26.32 | $26.35 | $26.20 | $26.21 | $26.21 | 68,640 |
2024-02-27 | $26.54 | $26.60 | $26.49 | $26.56 | $26.56 | 42,892 |
2024-02-26 | $26.52 | $26.58 | $26.41 | $26.41 | $26.41 | 58,082 |
2024-02-23 | $26.75 | $26.75 | $26.61 | $26.66 | $26.66 | 131,388 |
2024-02-22 | $26.83 | $26.83 | $26.69 | $26.72 | $26.72 | 72,691 |
2024-02-21 | $26.52 | $26.59 | $26.40 | $26.57 | $26.57 | 227,771 |
2024-02-20 | $26.54 | $26.66 | $26.50 | $26.60 | $26.60 | 89,166 |
2024-02-16 | $26.24 | $26.44 | $26.06 | $26.34 | $26.34 | 81,669 |
2024-02-15 | $26.00 | $26.18 | $26.00 | $26.09 | $26.09 | 56,907 |
2024-02-14 | $25.88 | $26.01 | $25.85 | $25.94 | $25.94 | 86,650 |
2024-02-13 | $25.92 | $25.98 | $25.54 | $25.60 | $25.60 | 93,478 |
2024-02-12 | $25.94 | $26.18 | $25.94 | $26.07 | $26.07 | 100,889 |
2024-02-09 | $26.03 | $26.13 | $25.96 | $26.04 | $26.04 | 61,805 |
2024-02-08 | $26.30 | $26.30 | $26.16 | $26.17 | $26.17 | 109,528 |
2024-02-07 | $26.36 | $26.48 | $26.33 | $26.40 | $26.40 | 128,112 |
2024-02-06 | $26.15 | $26.40 | $26.13 | $26.37 | $26.37 | 98,915 |
2024-02-05 | $25.71 | $25.84 | $25.66 | $25.76 | $25.76 | 120,959 |
2024-02-02 | $25.86 | $25.86 | $25.72 | $25.76 | $25.76 | 96,163 |
2024-02-01 | $25.96 | $26.07 | $25.91 | $26.00 | $26.00 | 47,987 |
2024-01-31 | $25.96 | $26.14 | $25.86 | $25.86 | $25.86 | 54,282 |
2024-01-30 | $25.97 | $25.99 | $25.81 | $25.92 | $25.92 | 95,034 |
2024-01-29 | $26.13 | $26.23 | $26.07 | $26.14 | $26.14 | 148,304 |
2024-01-26 | $25.97 | $26.13 | $25.97 | $26.09 | $26.09 | 212,155 |
2024-01-25 | $26.01 | $26.04 | $25.87 | $25.95 | $25.95 | 69,613 |
2024-01-24 | $25.96 | $26.08 | $25.82 | $25.82 | $25.82 | 72,841 |
2024-01-23 | $25.32 | $25.42 | $25.24 | $25.37 | $25.37 | 59,361 |
2024-01-22 | $25.34 | $25.46 | $25.25 | $25.36 | $25.36 | 88,381 |
2024-01-19 | $25.40 | $25.54 | $25.33 | $25.53 | $25.53 | 55,298 |
2024-01-18 | $25.33 | $25.45 | $25.27 | $25.39 | $25.39 | 82,883 |
2024-01-17 | $25.39 | $25.46 | $25.25 | $25.36 | $25.36 | 257,982 |
2024-01-16 | $25.96 | $26.07 | $25.67 | $25.68 | $25.68 | 77,613 |
2024-01-12 | $26.30 | $26.35 | $26.14 | $26.14 | $26.14 | 39,240 |
2024-01-11 | $26.07 | $26.09 | $25.86 | $26.02 | $26.02 | 89,064 |
2024-01-10 | $26.04 | $26.09 | $25.91 | $25.98 | $25.98 | 189,847 |
2024-01-09 | $26.19 | $26.28 | $26.10 | $26.10 | $26.10 | 76,046 |
2024-01-08 | $26.33 | $26.51 | $26.29 | $26.46 | $26.46 | 160,223 |
2024-01-05 | $26.44 | $26.63 | $26.44 | $26.51 | $26.51 | 188,813 |
2024-01-04 | $26.37 | $26.43 | $26.30 | $26.30 | $26.30 | 43,526 |
2024-01-03 | $26.16 | $26.40 | $26.16 | $26.30 | $26.30 | 76,903 |
2024-01-02 | $26.36 | $26.47 | $26.25 | $26.31 | $26.31 | 61,288 |
2023-12-29 | $26.46 | $26.65 | $26.46 | $26.49 | $26.49 | 159,482 |
2023-12-28 | $26.51 | $26.74 | $26.47 | $26.49 | $26.49 | 94,878 |
2023-12-27 | $26.47 | $26.48 | $26.39 | $26.40 | $26.40 | 122,669 |
2023-12-26 | $26.29 | $26.47 | $26.29 | $26.40 | $26.40 | 89,751 |
2023-12-22 | $26.16 | $26.25 | $26.11 | $26.13 | $26.13 | 101,210 |
2023-12-21 | $25.89 | $26.15 | $25.86 | $26.09 | $26.09 | 99,210 |
2023-12-20 | $25.87 | $26.12 | $25.50 | $25.50 | $25.50 | 127,798 |
2023-12-19 | $26.65 | $26.70 | $26.58 | $26.65 | $25.89 | 79,835 |
2023-12-18 | $26.46 | $26.55 | $26.37 | $26.41 | $25.66 | 110,132 |
2023-12-15 | $26.38 | $26.39 | $26.23 | $26.23 | $25.48 | 49,009 |
2023-12-14 | $26.32 | $26.52 | $26.27 | $26.47 | $25.72 | 120,098 |
2023-12-13 | $25.60 | $26.07 | $25.51 | $26.06 | $25.32 | 105,314 |
2023-12-12 | $25.55 | $25.63 | $25.51 | $25.60 | $25.60 | 76,042 |
2023-12-11 | $25.52 | $25.64 | $25.52 | $25.59 | $25.59 | 274,464 |
2023-12-08 | $25.50 | $25.67 | $25.47 | $25.53 | $25.53 | 88,177 |
2023-12-07 | $25.66 | $25.69 | $25.59 | $25.61 | $25.61 | 40,082 |
2023-12-06 | $25.85 | $25.86 | $25.60 | $25.66 | $25.66 | 64,329 |
2023-12-05 | $25.51 | $25.70 | $25.48 | $25.60 | $25.60 | 70,103 |
2023-12-04 | $25.77 | $25.94 | $25.62 | $25.66 | $25.66 | 77,810 |
2023-12-01 | $25.50 | $25.94 | $25.50 | $25.89 | $25.89 | 96,737 |
2023-11-30 | $25.46 | $25.57 | $25.40 | $25.49 | $25.49 | 106,440 |
2023-11-29 | $25.66 | $25.75 | $25.55 | $25.56 | $25.56 | 71,405 |
2023-11-28 | $25.61 | $25.84 | $25.61 | $25.78 | $25.78 | 123,737 |
2023-11-27 | $25.49 | $25.54 | $25.40 | $25.48 | $25.48 | 135,097 |
2023-11-24 | $25.47 | $25.61 | $25.47 | $25.55 | $25.55 | 53,305 |
2023-11-22 | $25.62 | $25.64 | $25.40 | $25.50 | $25.50 | 80,698 |
2023-11-21 | $25.63 | $25.69 | $25.53 | $25.57 | $25.57 | 110,341 |
2023-11-20 | $25.51 | $25.75 | $25.45 | $25.69 | $25.69 | 86,476 |
2023-11-17 | $25.30 | $25.38 | $25.27 | $25.27 | $25.27 | 237,294 |
2023-11-16 | $25.20 | $25.29 | $25.10 | $25.21 | $25.21 | 98,941 |
2023-11-15 | $25.32 | $25.44 | $25.22 | $25.35 | $25.35 | 281,973 |
2023-11-14 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 101,289 |
2023-11-13 | $24.46 | $24.57 | $24.44 | $24.54 | $24.54 | 65,985 |
2023-11-10 | $24.28 | $24.40 | $24.25 | $24.40 | $24.40 | 56,480 |
2023-11-09 | $24.37 | $24.45 | $24.13 | $24.21 | $24.21 | 75,607 |
2023-11-08 | $24.49 | $24.49 | $24.32 | $24.38 | $24.38 | 78,265 |
2023-11-07 | $24.48 | $24.52 | $24.40 | $24.49 | $24.49 | 58,743 |
2023-11-06 | $24.62 | $24.62 | $24.53 | $24.59 | $24.59 | 48,711 |
2023-11-03 | $24.36 | $24.59 | $24.36 | $24.58 | $24.58 | 29,949 |
2023-11-02 | $24.06 | $24.25 | $24.06 | $24.25 | $24.25 | 138,689 |
2023-11-01 | $23.55 | $23.80 | $23.51 | $23.80 | $23.80 | 286,905 |
2023-10-31 | $23.40 | $23.52 | $23.37 | $23.49 | $23.49 | 94,338 |
2023-10-30 | $23.61 | $23.61 | $23.34 | $23.42 | $23.42 | 47,357 |
2023-10-27 | $23.63 | $23.63 | $23.31 | $23.33 | $23.33 | 54,343 |
2023-10-26 | $23.26 | $23.42 | $23.21 | $23.39 | $23.39 | 107,746 |
2023-10-25 | $23.43 | $23.46 | $23.30 | $23.32 | $23.32 | 176,718 |
2023-10-24 | $23.35 | $23.59 | $23.35 | $23.54 | $23.54 | 53,140 |
2023-10-23 | $23.25 | $23.42 | $23.16 | $23.27 | $23.27 | 59,111 |
2023-10-20 | $23.48 | $23.55 | $23.38 | $23.40 | $23.40 | 197,708 |
2023-10-19 | $23.66 | $23.76 | $23.60 | $23.60 | $23.60 | 33,900 |
2023-10-18 | $23.90 | $23.90 | $23.66 | $23.67 | $23.67 | 55,874 |
2023-10-17 | $23.86 | $24.14 | $23.86 | $24.04 | $24.04 | 104,407 |
2023-10-16 | $23.97 | $24.13 | $23.96 | $24.07 | $24.07 | 132,365 |
2023-10-13 | $23.88 | $24.00 | $23.77 | $23.95 | $23.95 | 125,979 |
2023-10-12 | $24.08 | $24.08 | $23.69 | $23.73 | $23.73 | 57,341 |
2023-10-11 | $23.93 | $24.17 | $23.87 | $24.01 | $24.01 | 54,754 |
2023-10-10 | $23.54 | $23.76 | $23.54 | $23.76 | $23.76 | 76,910 |
2023-10-09 | $23.26 | $23.37 | $23.13 | $23.36 | $23.36 | 36,640 |
2023-10-06 | $22.94 | $23.30 | $22.93 | $23.22 | $23.22 | 105,029 |
2023-10-05 | $23.05 | $23.08 | $22.86 | $22.96 | $22.96 | 178,319 |
2023-10-04 | $23.14 | $23.23 | $23.03 | $23.12 | $23.12 | 124,200 |
2023-10-03 | $23.32 | $23.42 | $23.08 | $23.10 | $23.10 | 322,927 |
2023-10-02 | $23.70 | $23.72 | $23.50 | $23.55 | $23.55 | 167,844 |
2023-09-29 | $23.92 | $23.93 | $23.75 | $23.82 | $23.82 | 108,491 |
2023-09-28 | $23.58 | $23.76 | $23.55 | $23.75 | $23.75 | 195,635 |
2023-09-27 | $23.77 | $23.77 | $23.45 | $23.55 | $23.55 | 186,934 |
2023-09-26 | $23.82 | $23.98 | $23.66 | $23.70 | $23.70 | 143,084 |
2023-09-25 | $24.71 | $24.84 | $24.63 | $24.84 | $24.13 | 113,965 |
2023-09-22 | $25.20 | $25.35 | $24.95 | $25.17 | $25.17 | 181,924 |
2023-09-21 | $24.80 | $24.80 | $24.64 | $24.64 | $24.64 | 79,285 |
2023-09-20 | $25.19 | $25.29 | $25.05 | $25.08 | $25.08 | 81,234 |
2023-09-19 | $25.09 | $25.10 | $24.96 | $25.01 | $25.01 | 38,499 |
2023-09-18 | $24.99 | $25.04 | $24.90 | $25.02 | $25.02 | 54,531 |
2023-09-15 | $25.13 | $25.15 | $24.98 | $25.00 | $25.00 | 37,367 |
2023-09-14 | $24.96 | $25.11 | $24.96 | $25.06 | $25.06 | 193,669 |
2023-09-13 | $24.71 | $24.81 | $24.68 | $24.70 | $24.70 | 37,176 |
2023-09-12 | $24.55 | $24.68 | $24.54 | $24.61 | $24.61 | 51,314 |
2023-09-11 | $24.76 | $24.76 | $24.65 | $24.73 | $24.73 | 45,470 |
2023-09-08 | $24.60 | $24.66 | $24.55 | $24.61 | $24.61 | 49,412 |
2023-09-07 | $24.56 | $24.57 | $24.47 | $24.51 | $24.51 | 46,029 |
2023-09-06 | $24.78 | $24.90 | $24.69 | $24.74 | $24.74 | 43,417 |
2023-09-05 | $24.82 | $24.85 | $24.73 | $24.73 | $24.73 | 52,667 |
2023-09-01 | $24.73 | $24.83 | $24.65 | $24.73 | $24.73 | 67,224 |
2023-08-31 | $24.67 | $24.67 | $24.47 | $24.52 | $24.52 | 67,313 |
2023-08-30 | $24.90 | $24.92 | $24.82 | $24.87 | $24.87 | 48,086 |
2023-08-29 | $24.74 | $24.96 | $24.69 | $24.91 | $24.91 | 46,037 |
2023-08-28 | $24.60 | $24.70 | $24.50 | $24.70 | $24.70 | 78,881 |
2023-08-25 | $24.53 | $24.59 | $24.35 | $24.50 | $24.50 | 52,926 |
2023-08-24 | $24.63 | $24.63 | $24.43 | $24.48 | $24.48 | 64,631 |
2023-08-23 | $24.47 | $24.67 | $24.44 | $24.62 | $24.62 | 85,601 |
2023-08-22 | $24.34 | $24.34 | $24.19 | $24.25 | $24.25 | 63,271 |
2023-08-21 | $24.04 | $24.06 | $23.95 | $24.01 | $24.01 | 72,006 |
2023-08-18 | $23.98 | $24.13 | $23.98 | $24.12 | $24.12 | 37,506 |
2023-08-17 | $24.38 | $24.38 | $24.07 | $24.12 | $24.12 | 94,937 |
2023-08-16 | $24.21 | $24.33 | $24.13 | $24.13 | $24.13 | 44,797 |
2023-08-15 | $24.36 | $24.36 | $24.17 | $24.23 | $24.23 | 38,870 |
2023-08-14 | $24.49 | $24.49 | $24.28 | $24.40 | $24.40 | 97,260 |
2023-08-11 | $24.75 | $24.76 | $24.60 | $24.66 | $24.66 | 62,302 |
2023-08-10 | $25.00 | $25.07 | $24.83 | $24.89 | $24.89 | 44,219 |
2023-08-09 | $24.93 | $24.93 | $24.77 | $24.82 | $24.82 | 63,816 |
2023-08-08 | $24.80 | $24.86 | $24.66 | $24.86 | $24.86 | 40,284 |
2023-08-07 | $25.10 | $25.10 | $24.94 | $25.01 | $25.01 | 41,229 |
2023-08-04 | $25.15 | $25.26 | $24.99 | $25.02 | $25.02 | 28,228 |
2023-08-03 | $25.09 | $25.10 | $24.95 | $25.01 | $25.01 | 61,376 |
2023-08-02 | $25.29 | $25.33 | $25.06 | $25.15 | $25.15 | 54,312 |
2023-08-01 | $25.66 | $25.69 | $25.52 | $25.53 | $25.53 | 48,436 |
2023-07-31 | $25.86 | $25.98 | $25.86 | $25.98 | $25.98 | 91,146 |
2023-07-28 | $25.81 | $25.88 | $25.75 | $25.83 | $25.83 | 75,397 |
2023-07-27 | $25.80 | $25.80 | $25.45 | $25.46 | $25.46 | 70,293 |
2023-07-26 | $25.61 | $25.86 | $25.61 | $25.81 | $25.81 | 98,447 |
2023-07-25 | $25.67 | $25.72 | $25.61 | $25.70 | $25.70 | 115,901 |
2023-07-24 | $25.16 | $25.45 | $25.16 | $25.43 | $25.43 | 44,058 |
2023-07-21 | $25.07 | $25.07 | $24.98 | $25.03 | $25.03 | 45,547 |
2023-07-20 | $25.05 | $25.05 | $24.88 | $24.95 | $24.95 | 40,602 |
2023-07-19 | $25.07 | $25.10 | $24.95 | $25.02 | $25.02 | 41,949 |
2023-07-18 | $24.95 | $25.05 | $24.89 | $24.99 | $24.99 | 43,757 |
2023-07-17 | $24.89 | $25.00 | $24.80 | $24.96 | $24.96 | 67,522 |
2023-07-14 | $25.06 | $25.07 | $24.97 | $25.02 | $25.02 | 72,531 |
2023-07-13 | $24.99 | $25.10 | $24.99 | $25.04 | $25.04 | 82,553 |
2023-07-12 | $24.75 | $24.93 | $24.75 | $24.87 | $24.87 | 70,878 |
2023-07-11 | $24.35 | $24.57 | $24.32 | $24.55 | $24.55 | 78,085 |
2023-07-10 | $24.32 | $24.44 | $24.30 | $24.41 | $24.41 | 162,196 |
2023-07-07 | $24.28 | $24.59 | $24.28 | $24.53 | $24.53 | 76,231 |
2023-07-06 | $24.37 | $24.47 | $24.13 | $24.24 | $24.24 | 104,780 |
2023-07-05 | $24.66 | $24.72 | $24.55 | $24.65 | $24.65 | 154,697 |
2023-07-03 | $24.77 | $24.88 | $24.74 | $24.78 | $24.78 | 45,768 |
2023-06-30 | $24.51 | $24.53 | $24.31 | $24.50 | $24.50 | 82,252 |
2023-06-29 | $24.16 | $24.27 | $24.16 | $24.25 | $24.25 | 61,676 |
2023-06-28 | $24.37 | $24.37 | $24.24 | $24.30 | $24.30 | 57,479 |
2023-06-27 | $24.55 | $24.56 | $24.39 | $24.44 | $24.44 | 57,386 |
2023-06-26 | $24.35 | $24.47 | $24.34 | $24.38 | $24.38 | 70,391 |
2023-06-23 | $24.25 | $24.34 | $24.20 | $24.24 | $24.24 | 70,753 |
2023-06-22 | $24.61 | $24.63 | $24.51 | $24.59 | $24.59 | 55,787 |
2023-06-21 | $24.67 | $24.79 | $24.63 | $24.76 | $24.76 | 40,947 |
2023-06-20 | $24.71 | $24.75 | $24.59 | $24.71 | $24.71 | 61,831 |
2023-06-16 | $24.98 | $24.98 | $24.81 | $24.91 | $24.91 | 74,374 |
2023-06-15 | $24.89 | $25.04 | $24.86 | $24.99 | $24.99 | 82,340 |
2023-06-14 | $24.55 | $24.84 | $24.55 | $24.82 | $24.82 | 99,150 |
2023-06-13 | $24.60 | $24.66 | $24.48 | $24.53 | $24.53 | 239,076 |
2023-06-12 | $24.45 | $24.53 | $24.39 | $24.48 | $24.48 | 71,769 |
2023-06-09 | $24.40 | $24.58 | $24.37 | $24.51 | $24.51 | 159,959 |
2023-06-08 | $24.20 | $24.32 | $24.20 | $24.28 | $24.28 | 54,640 |
2023-06-07 | $24.06 | $24.18 | $23.96 | $23.99 | $23.99 | 51,577 |
2023-06-06 | $24.65 | $24.94 | $24.65 | $24.89 | $24.02 | 64,935 |
2023-06-05 | $24.68 | $24.80 | $24.65 | $24.72 | $23.86 | 58,518 |
2023-06-02 | $24.61 | $24.72 | $24.60 | $24.72 | $24.72 | 114,938 |
2023-06-01 | $23.94 | $24.22 | $23.90 | $24.18 | $24.18 | 68,455 |
2023-05-31 | $24.01 | $24.02 | $23.77 | $23.93 | $23.93 | 123,186 |
2023-05-30 | $24.44 | $24.44 | $24.11 | $24.15 | $24.15 | 68,445 |
2023-05-26 | $24.38 | $24.54 | $24.33 | $24.49 | $24.49 | 51,246 |
2023-05-25 | $24.41 | $24.44 | $24.21 | $24.27 | $24.27 | 122,036 |
2023-05-24 | $24.64 | $24.64 | $24.44 | $24.51 | $24.51 | 66,752 |
2023-05-23 | $24.94 | $24.94 | $24.71 | $24.73 | $24.73 | 48,545 |
2023-05-22 | $24.94 | $24.99 | $24.88 | $24.95 | $24.95 | 76,305 |
2023-05-19 | $24.89 | $24.91 | $24.78 | $24.84 | $24.84 | 137,981 |
2023-05-18 | $24.92 | $24.92 | $24.78 | $24.89 | $24.89 | 78,559 |
2023-05-17 | $24.93 | $25.01 | $24.80 | $24.91 | $24.91 | 84,210 |
2023-05-16 | $25.11 | $25.16 | $24.95 | $24.96 | $24.96 | 51,833 |
2023-05-15 | $25.05 | $25.21 | $24.96 | $25.20 | $25.20 | 48,025 |
2023-05-12 | $24.99 | $25.00 | $24.84 | $24.90 | $24.90 | 65,836 |
2023-05-11 | $25.00 | $25.08 | $24.84 | $25.06 | $25.06 | 172,112 |
2023-05-10 | $25.42 | $25.48 | $25.22 | $25.36 | $25.36 | 63,889 |
2023-05-09 | $25.22 | $25.37 | $25.20 | $25.29 | $25.29 | 70,095 |
2023-05-08 | $25.46 | $25.46 | $25.27 | $25.27 | $25.27 | 76,499 |
2023-05-05 | $25.01 | $25.29 | $24.97 | $25.24 | $25.24 | 59,528 |
2023-05-04 | $24.93 | $25.01 | $24.82 | $24.92 | $24.92 | 71,660 |
2023-05-03 | $24.80 | $24.97 | $24.74 | $24.77 | $24.77 | 111,256 |
2023-05-02 | $24.93 | $24.95 | $24.58 | $24.73 | $24.73 | 105,917 |
2023-05-01 | $25.08 | $25.24 | $25.03 | $25.03 | $25.03 | 78,832 |
2023-04-28 | $24.95 | $25.15 | $24.95 | $25.12 | $25.12 | 43,466 |
2023-04-27 | $24.74 | $24.98 | $24.74 | $24.92 | $24.92 | 53,346 |
2023-04-26 | $24.78 | $24.80 | $24.58 | $24.64 | $24.64 | 74,222 |
2023-04-25 | $24.63 | $24.69 | $24.53 | $24.57 | $24.57 | 135,236 |
2023-04-24 | $24.90 | $25.00 | $24.87 | $25.00 | $25.00 | 105,351 |
2023-04-21 | $25.00 | $25.16 | $24.88 | $24.93 | $24.93 | 102,413 |
2023-04-20 | $25.13 | $25.29 | $25.13 | $25.17 | $25.17 | 41,747 |
2023-04-19 | $25.27 | $25.29 | $25.15 | $25.15 | $25.15 | 67,925 |
2023-04-18 | $25.55 | $25.66 | $25.47 | $25.56 | $25.56 | 266,470 |
2023-04-17 | $25.50 | $25.52 | $25.38 | $25.48 | $25.48 | 46,929 |
2023-04-14 | $25.39 | $25.64 | $25.32 | $25.49 | $25.49 | 142,420 |
2023-04-13 | $25.42 | $25.56 | $25.42 | $25.47 | $25.47 | 141,289 |
2023-04-12 | $25.37 | $25.40 | $25.22 | $25.25 | $25.25 | 75,068 |
2023-04-11 | $25.03 | $25.25 | $25.03 | $25.18 | $25.18 | 89,613 |
2023-04-10 | $24.54 | $24.65 | $24.53 | $24.64 | $24.64 | 57,173 |
2023-04-06 | $24.48 | $24.63 | $24.43 | $24.55 | $24.55 | 191,391 |
2023-04-05 | $24.68 | $24.68 | $24.41 | $24.55 | $24.55 | 76,700 |
2023-04-04 | $24.65 | $24.76 | $24.62 | $24.68 | $24.68 | 75,594 |
2023-04-03 | $24.52 | $24.63 | $24.52 | $24.57 | $24.57 | 88,851 |
2023-03-31 | $24.68 | $24.72 | $24.48 | $24.54 | $24.54 | 97,295 |
2023-03-30 | $24.65 | $24.66 | $24.48 | $24.64 | $24.64 | 71,441 |
2023-03-29 | $24.29 | $24.35 | $24.21 | $24.30 | $24.30 | 51,864 |
2023-03-28 | $24.06 | $24.21 | $24.06 | $24.20 | $24.20 | 97,671 |
2023-03-27 | $23.94 | $23.98 | $23.78 | $23.97 | $23.97 | 155,925 |
2023-03-24 | $23.78 | $23.97 | $23.73 | $23.93 | $23.93 | 61,654 |
2023-03-23 | $24.25 | $24.32 | $23.92 | $24.01 | $24.01 | 76,437 |
2023-03-22 | $24.04 | $24.34 | $23.98 | $24.06 | $23.97 | 135,754 |
2023-03-21 | $24.05 | $24.10 | $23.89 | $23.96 | $23.87 | 111,589 |
2023-03-20 | $23.96 | $24.04 | $23.87 | $23.91 | $23.82 | 47,250 |
2023-03-17 | $24.18 | $24.22 | $23.99 | $24.03 | $23.94 | 135,721 |
2023-03-16 | $23.97 | $24.26 | $23.93 | $24.22 | $24.13 | 84,528 |
2023-03-15 | $24.07 | $24.11 | $23.84 | $24.01 | $23.92 | 412,052 |
2023-03-14 | $24.50 | $24.54 | $24.30 | $24.40 | $24.31 | 219,760 |
2023-03-13 | $24.32 | $24.56 | $24.30 | $24.36 | $24.27 | 211,668 |
2023-03-10 | $24.80 | $24.81 | $24.50 | $24.58 | $24.49 | 165,300 |
2023-03-09 | $25.05 | $25.07 | $24.73 | $24.80 | $24.71 | 72,013 |
2023-03-08 | $25.04 | $25.15 | $25.00 | $25.13 | $25.04 | 80,663 |
2023-03-07 | $25.10 | $25.12 | $24.76 | $24.85 | $24.76 | 61,530 |
2023-03-06 | $25.19 | $25.25 | $25.07 | $25.14 | $25.05 | 193,279 |
2023-03-03 | $25.10 | $25.22 | $25.03 | $25.22 | $25.22 | 86,306 |
2023-03-02 | $24.89 | $24.99 | $24.81 | $24.92 | $24.92 | 166,968 |
2023-03-01 | $24.91 | $25.05 | $24.78 | $25.05 | $25.05 | 72,782 |
2023-02-28 | $24.61 | $24.69 | $24.43 | $24.43 | $24.43 | 143,541 |
2023-02-27 | $24.70 | $24.73 | $24.55 | $24.61 | $24.61 | 153,330 |
2023-02-24 | $24.87 | $24.89 | $24.54 | $24.61 | $24.61 | 116,119 |
2023-02-23 | $25.30 | $25.32 | $25.02 | $25.17 | $25.17 | 52,615 |
2023-02-22 | $25.19 | $25.19 | $25.01 | $25.17 | $25.17 | 326,843 |
2023-02-21 | $25.26 | $25.42 | $25.12 | $25.18 | $25.18 | 132,404 |
2023-02-17 | $25.14 | $25.26 | $25.10 | $25.22 | $25.22 | 134,543 |
2023-02-16 | $25.05 | $25.31 | $25.01 | $25.21 | $25.21 | 153,557 |
2023-02-15 | $25.04 | $25.15 | $24.95 | $25.14 | $25.14 | 93,507 |
2023-02-14 | $25.25 | $25.36 | $25.11 | $25.21 | $25.21 | 137,125 |
2023-02-13 | $25.10 | $25.25 | $25.05 | $25.22 | $25.22 | 90,643 |
2023-02-10 | $25.10 | $25.10 | $24.89 | $24.98 | $24.98 | 85,820 |
2023-02-09 | $25.36 | $25.38 | $24.95 | $25.02 | $25.02 | 209,389 |
2023-02-08 | $25.39 | $25.45 | $25.10 | $25.37 | $25.37 | 163,449 |
2023-02-07 | $25.39 | $25.53 | $25.21 | $25.35 | $25.35 | 104,812 |
2023-02-06 | $25.30 | $25.35 | $25.14 | $25.33 | $25.33 | 114,448 |
2023-02-03 | $25.65 | $25.77 | $25.43 | $25.45 | $25.45 | 244,285 |
2023-02-02 | $26.23 | $26.23 | $25.95 | $25.99 | $25.99 | 232,889 |
2023-02-01 | $26.06 | $26.19 | $25.83 | $26.08 | $26.08 | 185,192 |
2023-01-31 | $26.01 | $26.18 | $25.93 | $26.09 | $26.09 | 195,724 |
2023-01-30 | $26.00 | $26.07 | $25.87 | $25.87 | $25.87 | 286,378 |
2023-01-27 | $26.35 | $26.36 | $26.18 | $26.21 | $26.21 | 177,274 |
2023-01-26 | $26.34 | $26.47 | $26.26 | $26.46 | $26.46 | 238,329 |
2023-01-25 | $25.96 | $26.20 | $25.87 | $26.20 | $26.20 | 676,872 |
2023-01-24 | $25.81 | $25.95 | $25.72 | $25.91 | $25.91 | 505,240 |
2023-01-23 | $25.80 | $25.95 | $25.72 | $25.83 | $25.83 | 156,622 |
2023-01-20 | $25.65 | $25.79 | $25.58 | $25.76 | $25.76 | 152,746 |
2023-01-19 | $25.48 | $25.69 | $25.40 | $25.61 | $25.61 | 227,784 |
2023-01-18 | $25.90 | $25.90 | $25.40 | $25.40 | $25.40 | 194,029 |
2023-01-17 | $25.50 | $25.51 | $25.41 | $25.49 | $25.49 | 138,464 |
2023-01-13 | $25.43 | $25.55 | $25.41 | $25.54 | $25.54 | 131,515 |
2023-01-12 | $25.50 | $25.66 | $25.27 | $25.52 | $25.52 | 226,717 |
2023-01-11 | $25.19 | $25.42 | $25.16 | $25.42 | $25.42 | 216,143 |
2023-01-10 | $24.98 | $25.14 | $24.85 | $25.13 | $25.13 | 120,344 |
2023-01-09 | $24.88 | $25.00 | $24.79 | $24.91 | $24.91 | 164,217 |
2023-01-06 | $24.67 | $24.93 | $24.52 | $24.93 | $24.93 | 156,960 |
2023-01-05 | $24.21 | $24.37 | $24.14 | $24.34 | $24.34 | 186,280 |
2023-01-04 | $24.04 | $24.26 | $23.94 | $24.23 | $24.23 | 242,974 |
2023-01-03 | $24.30 | $24.34 | $24.00 | $24.06 | $24.06 | 182,379 |
2022-12-30 | $24.30 | $24.41 | $24.08 | $24.12 | $24.12 | 196,966 |
2022-12-29 | $24.46 | $24.55 | $24.37 | $24.37 | $24.37 | 160,954 |
2022-12-28 | $24.37 | $24.40 | $24.14 | $24.21 | $24.21 | 125,688 |
2022-12-27 | $24.22 | $24.40 | $24.11 | $24.35 | $24.35 | 171,355 |
2022-12-23 | $24.27 | $24.35 | $24.16 | $24.22 | $24.22 | 121,745 |
2022-12-22 | $24.21 | $24.24 | $23.94 | $24.16 | $24.16 | 216,044 |
2022-12-21 | $24.16 | $24.30 | $24.12 | $24.30 | $24.30 | 164,420 |
2022-12-20 | $24.00 | $24.19 | $24.00 | $24.04 | $24.04 | 289,750 |
2022-12-19 | $23.75 | $23.82 | $23.66 | $23.74 | $23.74 | 275,245 |
2022-12-16 | $23.72 | $23.78 | $23.60 | $23.64 | $23.64 | 142,311 |
2022-12-15 | $23.86 | $23.92 | $23.67 | $23.72 | $23.72 | 261,823 |
2022-12-14 | $23.83 | $24.05 | $23.80 | $23.97 | $23.97 | 294,533 |
2022-12-13 | $24.35 | $24.43 | $24.01 | $24.06 | $24.06 | 200,072 |
2022-12-12 | $24.92 | $24.92 | $24.60 | $24.85 | $24.11 | 140,780 |
2022-12-09 | $24.93 | $25.12 | $24.92 | $24.92 | $24.18 | 129,401 |
2022-12-08 | $25.20 | $25.20 | $24.92 | $24.98 | $24.24 | 112,849 |
2022-12-07 | $25.00 | $25.04 | $24.88 | $24.96 | $24.22 | 151,079 |
2022-12-06 | $25.01 | $25.07 | $24.87 | $25.05 | $24.31 | 142,548 |
2022-12-05 | $25.18 | $25.26 | $24.89 | $24.90 | $24.16 | 242,030 |
2022-12-02 | $25.12 | $25.26 | $25.09 | $25.22 | $24.47 | 147,581 |
2022-12-01 | $25.29 | $25.36 | $25.07 | $25.17 | $24.42 | 272,099 |
2022-11-30 | $25.11 | $25.35 | $25.00 | $25.32 | $24.57 | 342,248 |
2022-11-29 | $24.68 | $24.85 | $24.68 | $24.83 | $24.09 | 91,822 |
2022-11-28 | $24.33 | $24.47 | $24.28 | $24.33 | $23.61 | 134,196 |
2022-11-25 | $24.55 | $24.60 | $24.35 | $24.40 | $23.68 | 65,210 |
2022-11-23 | $23.86 | $24.27 | $23.86 | $24.27 | $23.55 | 275,267 |
2022-11-22 | $24.00 | $24.05 | $23.88 | $23.97 | $23.26 | 118,951 |
2022-11-21 | $23.85 | $23.98 | $23.73 | $23.98 | $23.27 | 110,951 |
2022-11-18 | $23.95 | $23.98 | $23.72 | $23.81 | $23.11 | 108,216 |
2022-11-17 | $23.62 | $23.95 | $23.58 | $23.89 | $23.18 | 243,862 |
2022-11-16 | $24.45 | $24.47 | $24.04 | $24.07 | $23.36 | 136,383 |
2022-11-15 | $24.91 | $24.93 | $24.49 | $24.60 | $23.87 | 178,977 |
2022-11-14 | $24.46 | $24.69 | $24.39 | $24.49 | $23.76 | 120,274 |
2022-11-11 | $24.27 | $24.54 | $24.26 | $24.44 | $23.72 | 293,034 |
2022-11-10 | $24.04 | $24.04 | $23.72 | $23.88 | $23.17 | 237,288 |
2022-11-09 | $23.96 | $24.08 | $23.70 | $23.70 | $23.00 | 186,704 |
2022-11-08 | $23.79 | $24.13 | $23.78 | $24.02 | $23.31 | 136,133 |
2022-11-07 | $24.11 | $24.12 | $23.76 | $23.83 | $23.12 | 166,706 |
2022-11-04 | $23.95 | $24.08 | $23.75 | $24.07 | $23.36 | 352,523 |
2022-11-03 | $22.87 | $23.23 | $22.85 | $23.18 | $22.49 | 268,236 |
2022-11-02 | $23.18 | $23.39 | $22.95 | $23.00 | $22.32 | 244,231 |
2022-11-01 | $23.24 | $23.26 | $22.95 | $23.16 | $22.47 | 291,473 |
2022-10-31 | $22.54 | $23.00 | $22.50 | $23.00 | $22.32 | 206,724 |
2022-10-28 | $22.81 | $22.85 | $22.69 | $22.82 | $22.14 | 93,405 |
2022-10-27 | $22.96 | $23.14 | $22.92 | $23.04 | $22.36 | 139,517 |
2022-10-26 | $22.90 | $23.17 | $22.90 | $22.97 | $22.29 | 174,901 |
2022-10-25 | $22.90 | $23.06 | $22.82 | $22.93 | $22.25 | 224,594 |
2022-10-24 | $23.16 | $23.16 | $22.92 | $23.01 | $22.33 | 135,210 |
2022-10-21 | $23.13 | $23.72 | $23.13 | $23.67 | $22.97 | 108,602 |
2022-10-20 | $23.15 | $23.39 | $23.09 | $23.18 | $22.49 | 92,682 |
2022-10-19 | $23.10 | $23.15 | $22.94 | $23.03 | $22.35 | 220,728 |
2022-10-18 | $23.38 | $23.38 | $23.00 | $23.23 | $22.54 | 202,209 |
2022-10-17 | $23.09 | $23.24 | $23.00 | $23.08 | $22.40 | 206,559 |
2022-10-14 | $23.13 | $23.14 | $22.60 | $22.60 | $22.60 | 209,745 |
2022-10-13 | $22.70 | $23.21 | $22.57 | $23.05 | $23.05 | 285,866 |
2022-10-12 | $23.00 | $23.03 | $22.90 | $22.98 | $22.98 | 380,982 |
2022-10-11 | $23.13 | $23.32 | $22.98 | $23.02 | $23.02 | 140,011 |
2022-10-10 | $23.48 | $23.48 | $23.22 | $23.32 | $23.32 | 105,722 |
2022-10-07 | $23.61 | $23.63 | $23.40 | $23.43 | $23.43 | 144,559 |
2022-10-06 | $23.92 | $24.00 | $23.76 | $23.82 | $23.82 | 222,853 |
2022-10-05 | $23.77 | $23.99 | $23.63 | $23.88 | $23.88 | 188,272 |
2022-10-04 | $23.92 | $24.12 | $23.81 | $23.89 | $23.89 | 377,176 |
2022-10-03 | $23.15 | $23.63 | $23.09 | $23.60 | $23.60 | 241,635 |
2022-09-30 | $22.64 | $22.84 | $22.59 | $22.68 | $22.68 | 285,524 |
2022-09-29 | $22.63 | $22.63 | $22.29 | $22.56 | $22.56 | 277,992 |
2022-09-28 | $22.87 | $23.03 | $22.77 | $22.94 | $22.94 | 319,903 |
2022-09-27 | $23.13 | $23.22 | $22.88 | $22.94 | $22.94 | 158,174 |
2022-09-26 | $23.25 | $23.32 | $22.91 | $22.94 | $22.94 | 218,060 |
2022-09-23 | $24.75 | $24.76 | $24.38 | $24.51 | $23.71 | 194,536 |
2022-09-22 | $25.08 | $25.25 | $24.96 | $25.22 | $24.40 | 143,865 |
2022-09-21 | $25.20 | $25.29 | $24.98 | $25.01 | $24.19 | 102,176 |
2022-09-20 | $25.20 | $25.30 | $25.18 | $25.29 | $24.47 | 146,544 |
2022-09-19 | $25.08 | $25.44 | $25.01 | $25.41 | $24.58 | 96,935 |
2022-09-16 | $25.29 | $25.37 | $25.17 | $25.37 | $25.37 | 114,803 |
2022-09-15 | $25.66 | $25.70 | $25.47 | $25.51 | $25.51 | 317,409 |
2022-09-14 | $25.79 | $25.88 | $25.63 | $25.78 | $25.78 | 62,554 |
2022-09-13 | $25.99 | $26.08 | $25.61 | $25.65 | $25.65 | 107,086 |
2022-09-12 | $26.50 | $26.63 | $26.48 | $26.52 | $26.52 | 118,246 |
2022-09-09 | $25.99 | $26.26 | $25.99 | $26.24 | $26.24 | 123,709 |
2022-09-08 | $25.70 | $25.80 | $25.53 | $25.67 | $25.67 | 91,166 |
2022-09-07 | $25.53 | $25.86 | $25.50 | $25.81 | $25.81 | 141,927 |
2022-09-06 | $25.89 | $25.89 | $25.62 | $25.67 | $25.67 | 146,851 |
2022-09-02 | $25.73 | $25.90 | $25.64 | $25.69 | $25.69 | 95,706 |
2022-09-01 | $25.58 | $25.70 | $25.37 | $25.70 | $25.70 | 405,086 |
2022-08-31 | $25.76 | $25.81 | $25.54 | $25.65 | $25.65 | 277,215 |
2022-08-30 | $26.09 | $26.09 | $25.62 | $25.68 | $25.68 | 108,808 |
2022-08-29 | $26.08 | $26.25 | $26.03 | $26.14 | $26.14 | 113,354 |
2022-08-26 | $26.42 | $26.50 | $26.06 | $26.11 | $26.11 | 93,911 |
2022-08-25 | $26.26 | $26.36 | $26.02 | $26.33 | $26.33 | 347,864 |
2022-08-24 | $26.20 | $26.27 | $26.07 | $26.17 | $26.17 | 110,037 |
2022-08-23 | $26.01 | $26.38 | $26.01 | $26.33 | $26.33 | 143,078 |
2022-08-22 | $25.98 | $26.00 | $25.81 | $25.95 | $25.95 | 212,431 |
2022-08-19 | $26.13 | $26.13 | $25.88 | $25.99 | $25.99 | 338,192 |
2022-08-18 | $26.47 | $26.47 | $26.16 | $26.29 | $26.29 | 412,198 |
2022-08-17 | $26.45 | $26.55 | $26.25 | $26.45 | $26.45 | 630,891 |
2022-08-16 | $26.41 | $26.54 | $26.39 | $26.45 | $26.45 | 154,250 |
2022-08-15 | $26.28 | $26.35 | $26.16 | $26.31 | $26.31 | 238,661 |
2022-08-12 | $26.34 | $26.67 | $26.33 | $26.63 | $26.63 | 156,931 |
2022-08-11 | $26.37 | $26.52 | $26.12 | $26.22 | $26.22 | 588,511 |
2022-08-10 | $26.37 | $26.46 | $26.27 | $26.29 | $26.29 | 75,626 |
2022-08-09 | $26.23 | $26.25 | $25.98 | $26.08 | $26.08 | 74,908 |
2022-08-08 | $26.09 | $26.24 | $25.98 | $26.08 | $26.08 | 50,557 |
2022-08-05 | $25.53 | $26.00 | $25.45 | $25.89 | $25.89 | 234,167 |
2022-08-04 | $25.36 | $25.68 | $25.25 | $25.66 | $25.66 | 278,483 |
2022-08-03 | $25.26 | $25.29 | $25.05 | $25.28 | $25.28 | 100,516 |
2022-08-02 | $25.59 | $25.62 | $25.20 | $25.20 | $25.20 | 100,122 |
2022-08-01 | $25.64 | $25.74 | $25.41 | $25.59 | $25.59 | 112,019 |
2022-07-29 | $25.77 | $25.89 | $25.59 | $25.88 | $25.88 | 128,687 |
2022-07-28 | $25.98 | $26.01 | $25.62 | $25.93 | $25.93 | 104,029 |
2022-07-27 | $25.53 | $25.88 | $25.47 | $25.85 | $25.85 | 83,201 |
2022-07-26 | $25.52 | $25.77 | $25.32 | $25.44 | $25.44 | 429,225 |
2022-07-25 | $25.32 | $25.60 | $25.32 | $25.46 | $25.46 | 183,862 |
2022-07-22 | $25.42 | $25.42 | $25.00 | $25.11 | $25.11 | 172,567 |
2022-07-21 | $25.22 | $25.30 | $25.09 | $25.30 | $25.30 | 124,004 |
2022-07-20 | $25.23 | $25.35 | $25.13 | $25.25 | $25.25 | 87,067 |
2022-07-19 | $25.22 | $25.47 | $25.22 | $25.31 | $25.31 | 377,461 |
2022-07-18 | $25.17 | $25.32 | $24.97 | $25.01 | $25.01 | 66,803 |
2022-07-15 | $24.69 | $24.85 | $24.45 | $24.78 | $24.78 | 164,509 |
2022-07-14 | $24.86 | $24.86 | $24.47 | $24.62 | $24.62 | 413,454 |
2022-07-13 | $25.13 | $25.36 | $25.00 | $25.20 | $25.20 | 167,554 |
2022-07-12 | $25.26 | $25.52 | $25.26 | $25.31 | $25.31 | 143,221 |
2022-07-11 | $25.55 | $25.59 | $25.32 | $25.51 | $25.51 | 92,242 |
2022-07-08 | $26.20 | $26.20 | $25.78 | $26.02 | $26.02 | 134,701 |
2022-07-07 | $25.71 | $26.07 | $25.71 | $26.05 | $26.05 | 124,688 |
2022-07-06 | $25.35 | $25.48 | $25.16 | $25.38 | $25.38 | 323,561 |
2022-07-05 | $25.53 | $25.57 | $25.24 | $25.47 | $25.47 | 180,265 |
2022-07-01 | $26.32 | $26.32 | $26.02 | $26.22 | $26.22 | 98,408 |
2022-06-30 | $26.54 | $26.75 | $26.27 | $26.60 | $26.60 | 187,905 |
2022-06-29 | $26.80 | $27.06 | $26.74 | $26.87 | $26.87 | 86,602 |
2022-06-28 | $26.95 | $27.12 | $26.62 | $26.71 | $26.71 | 151,347 |
2022-06-27 | $26.67 | $26.92 | $26.67 | $26.79 | $26.79 | 150,109 |
2022-06-24 | $26.37 | $26.65 | $26.31 | $26.54 | $26.54 | 129,126 |
2022-06-23 | $26.54 | $26.66 | $26.30 | $26.42 | $26.42 | 89,566 |
2022-06-22 | $26.53 | $26.70 | $26.45 | $26.50 | $26.50 | 97,112 |
2022-06-21 | $26.95 | $27.15 | $26.95 | $26.99 | $26.99 | 112,309 |
2022-06-17 | $26.92 | $26.92 | $26.45 | $26.56 | $26.56 | 146,313 |
2022-06-16 | $27.06 | $27.06 | $26.66 | $26.78 | $26.78 | 374,860 |
2022-06-15 | $27.32 | $27.77 | $27.17 | $27.60 | $27.60 | 130,926 |
2022-06-14 | $27.28 | $27.33 | $27.04 | $27.20 | $27.20 | 87,716 |
2022-06-13 | $27.49 | $27.65 | $27.20 | $27.26 | $27.26 | 380,274 |
2022-06-10 | $28.34 | $28.41 | $28.12 | $28.28 | $28.28 | 132,973 |
2022-06-09 | $29.01 | $29.07 | $28.71 | $28.75 | $28.75 | 172,617 |
2022-06-08 | $30.09 | $30.10 | $29.77 | $29.79 | $29.15 | 340,519 |
2022-06-07 | $30.02 | $30.15 | $29.92 | $30.15 | $29.50 | 108,238 |
2022-06-06 | $30.65 | $30.79 | $30.11 | $30.13 | $29.48 | 111,668 |
2022-06-03 | $30.54 | $30.64 | $30.40 | $30.50 | $29.84 | 85,377 |
2022-06-02 | $30.38 | $30.79 | $30.38 | $30.78 | $30.12 | 173,712 |
2022-06-01 | $30.59 | $30.65 | $30.26 | $30.38 | $29.73 | 108,818 |
2022-05-31 | $30.82 | $30.82 | $30.39 | $30.43 | $29.77 | 241,752 |
2022-05-27 | $30.20 | $30.35 | $30.16 | $30.30 | $29.65 | 88,645 |
2022-05-26 | $29.87 | $30.30 | $29.87 | $30.15 | $29.50 | 99,961 |
2022-05-25 | $29.91 | $30.24 | $29.91 | $30.14 | $29.49 | 179,083 |
2022-05-24 | $30.08 | $30.26 | $29.84 | $30.16 | $29.51 | 93,759 |
2022-05-23 | $30.23 | $30.50 | $30.20 | $30.40 | $29.75 | 254,243 |
2022-05-20 | $29.99 | $30.06 | $29.62 | $29.98 | $29.33 | 107,258 |
2022-05-19 | $29.30 | $30.00 | $29.30 | $29.79 | $29.15 | 80,819 |
2022-05-18 | $29.61 | $29.76 | $29.21 | $29.21 | $28.58 | 121,055 |
2022-05-17 | $29.89 | $29.95 | $29.72 | $29.90 | $29.26 | 157,032 |
2022-05-16 | $29.24 | $29.53 | $29.24 | $29.47 | $28.84 | 152,497 |
2022-05-13 | $28.84 | $29.25 | $28.84 | $29.18 | $28.55 | 132,799 |
2022-05-12 | $28.50 | $28.77 | $28.30 | $28.60 | $27.98 | 277,432 |
2022-05-11 | $29.02 | $29.24 | $28.69 | $28.74 | $28.12 | 192,250 |
2022-05-10 | $29.23 | $29.25 | $28.66 | $28.88 | $28.26 | 151,397 |
2022-05-09 | $29.14 | $29.29 | $28.87 | $28.94 | $28.32 | 193,995 |
2022-05-06 | $29.63 | $29.88 | $29.44 | $29.72 | $29.08 | 215,432 |
2022-05-05 | $30.43 | $30.43 | $29.69 | $30.03 | $29.38 | 342,640 |
2022-05-04 | $30.26 | $31.03 | $30.11 | $31.03 | $30.36 | 276,629 |
2022-05-03 | $30.45 | $30.67 | $30.41 | $30.61 | $29.95 | 201,380 |
2022-05-02 | $30.21 | $30.66 | $29.79 | $30.03 | $29.38 | 77,737 |
2022-04-29 | $30.94 | $31.08 | $30.46 | $30.47 | $29.81 | 95,479 |
2022-04-28 | $30.32 | $30.60 | $30.08 | $30.51 | $29.85 | 226,757 |
2022-04-27 | $29.94 | $30.38 | $29.94 | $30.21 | $29.56 | 243,979 |
2022-04-26 | $30.21 | $30.33 | $29.83 | $29.89 | $29.25 | 174,441 |
2022-04-25 | $30.50 | $30.66 | $29.88 | $30.40 | $29.75 | 168,471 |
2022-04-22 | $31.44 | $31.90 | $30.95 | $31.04 | $30.37 | 161,021 |
2022-04-21 | $32.14 | $32.23 | $31.39 | $31.48 | $30.80 | 118,919 |
2022-04-20 | $32.26 | $32.47 | $32.14 | $32.25 | $31.56 | 121,063 |
2022-04-19 | $32.42 | $32.61 | $32.27 | $32.41 | $31.71 | 100,700 |
2022-04-18 | $32.48 | $32.80 | $32.48 | $32.71 | $32.01 | 77,649 |
2022-04-14 | $32.71 | $32.77 | $32.50 | $32.62 | $31.92 | 91,147 |
2022-04-13 | $32.51 | $32.72 | $32.51 | $32.63 | $31.93 | 64,178 |
2022-04-12 | $32.88 | $32.91 | $32.44 | $32.47 | $31.77 | 102,098 |
2022-04-11 | $32.90 | $33.00 | $32.75 | $32.75 | $32.04 | 64,018 |
2022-04-08 | $33.25 | $33.46 | $33.14 | $33.36 | $32.64 | 94,712 |
2022-04-07 | $33.06 | $33.17 | $32.83 | $33.09 | $32.38 | 281,322 |
2022-04-06 | $33.57 | $33.63 | $33.25 | $33.49 | $32.77 | 239,797 |
2022-04-05 | $34.01 | $34.03 | $33.51 | $33.59 | $32.87 | 77,044 |
2022-04-04 | $34.17 | $34.23 | $34.01 | $34.16 | $33.42 | 318,226 |
2022-04-01 | $33.25 | $33.60 | $33.25 | $33.59 | $32.87 | 177,340 |
2022-03-31 | $32.97 | $32.97 | $32.66 | $32.70 | $32.00 | 386,114 |
2022-03-30 | $32.90 | $33.03 | $32.70 | $32.77 | $32.06 | 169,242 |
2022-03-29 | $32.48 | $32.49 | $32.21 | $32.44 | $31.74 | 221,334 |
2022-03-28 | $32.61 | $32.61 | $32.33 | $32.55 | $31.85 | 162,919 |
2022-03-25 | $32.57 | $32.79 | $32.50 | $32.75 | $32.04 | 165,337 |
2022-03-24 | $32.55 | $32.63 | $32.43 | $32.57 | $31.87 | 109,647 |
2022-03-23 | $32.60 | $33.00 | $32.51 | $32.80 | $31.85 | 114,597 |
2022-03-22 | $32.59 | $32.77 | $32.36 | $32.47 | $31.53 | 108,921 |
2022-03-21 | $32.13 | $32.19 | $31.97 | $32.17 | $31.24 | 114,454 |
2022-03-18 | $31.70 | $32.47 | $31.70 | $32.40 | $31.46 | 108,916 |
2022-03-17 | $31.99 | $32.07 | $31.79 | $32.06 | $31.13 | 115,467 |
2022-03-16 | $31.46 | $32.02 | $31.32 | $32.01 | $31.08 | 164,289 |
2022-03-15 | $30.55 | $30.74 | $30.46 | $30.68 | $29.79 | 394,952 |
2022-03-14 | $31.30 | $31.39 | $30.90 | $30.98 | $30.08 | 245,371 |
2022-03-11 | $32.26 | $32.50 | $31.77 | $31.79 | $30.87 | 305,383 |
2022-03-10 | $32.10 | $32.32 | $32.02 | $32.29 | $31.36 | 94,500 |
2022-03-09 | $32.54 | $32.57 | $32.15 | $32.42 | $31.48 | 104,883 |
2022-03-08 | $31.96 | $32.10 | $31.63 | $31.75 | $30.83 | 349,554 |
2022-03-07 | $32.26 | $32.58 | $31.86 | $31.95 | $31.03 | 269,692 |
2022-03-04 | $32.43 | $32.78 | $32.36 | $32.72 | $31.77 | 967,769 |
2022-03-03 | $32.89 | $32.99 | $32.53 | $32.65 | $31.71 | 2,059,192 |
2022-03-02 | $33.55 | $33.62 | $33.03 | $33.28 | $32.32 | 397,085 |
2022-03-01 | $35.00 | $35.24 | $32.88 | $33.45 | $32.48 | 944,587 |
2022-02-28 | $36.07 | $36.49 | $35.10 | $35.56 | $34.53 | 370,429 |
2022-02-25 | $37.14 | $37.56 | $37.04 | $37.49 | $36.41 | 308,711 |
2022-02-24 | $35.90 | $37.05 | $35.75 | $36.85 | $35.78 | 1,113,476 |
2022-02-23 | $38.91 | $38.91 | $38.39 | $38.49 | $37.38 | 1,462,244 |
2022-02-22 | $39.05 | $39.25 | $38.74 | $39.05 | $37.92 | 136,785 |
2022-02-18 | $40.00 | $40.08 | $39.84 | $39.85 | $38.70 | 73,770 |
2022-02-17 | $40.15 | $40.17 | $39.92 | $40.01 | $38.85 | 63,169 |
2022-02-16 | $40.25 | $40.68 | $40.25 | $40.57 | $39.40 | 68,821 |
2022-02-15 | $39.87 | $40.22 | $39.87 | $40.19 | $39.03 | 89,572 |
2022-02-14 | $39.37 | $39.57 | $39.12 | $39.33 | $38.20 | 71,771 |
2022-02-11 | $40.19 | $40.26 | $39.51 | $39.63 | $38.48 | 171,775 |
2022-02-10 | $40.00 | $40.56 | $40.00 | $40.16 | $39.00 | 203,634 |
2022-02-09 | $40.00 | $40.22 | $39.84 | $40.19 | $39.03 | 142,194 |
2022-02-08 | $39.31 | $39.67 | $39.29 | $39.63 | $38.48 | 239,046 |
2022-02-07 | $38.88 | $39.20 | $38.80 | $39.08 | $37.95 | 75,510 |
2022-02-04 | $38.65 | $38.84 | $38.53 | $38.74 | $37.62 | 59,313 |
2022-02-03 | $38.57 | $38.74 | $38.44 | $38.67 | $37.55 | 50,233 |
2022-02-02 | $38.83 | $38.89 | $38.61 | $38.80 | $37.68 | 77,111 |
2022-02-01 | $38.87 | $38.87 | $38.57 | $38.75 | $37.63 | 111,855 |
2022-01-31 | $38.29 | $38.68 | $38.29 | $38.64 | $37.52 | 69,420 |
2022-01-28 | $38.15 | $38.20 | $37.79 | $38.14 | $37.04 | 111,553 |
2022-01-27 | $38.19 | $38.30 | $37.92 | $38.06 | $36.96 | 100,813 |
2022-01-26 | $38.09 | $38.17 | $37.60 | $37.63 | $36.54 | 99,918 |
2022-01-25 | $37.63 | $38.23 | $37.60 | $38.07 | $36.97 | 94,833 |
2022-01-24 | $37.91 | $37.99 | $37.28 | $37.96 | $36.86 | 162,764 |
2022-01-21 | $39.06 | $39.15 | $38.60 | $38.76 | $37.64 | 366,123 |
2022-01-20 | $39.34 | $39.67 | $39.06 | $39.06 | $37.93 | 121,474 |
2022-01-19 | $39.11 | $39.20 | $38.96 | $39.02 | $37.89 | 138,487 |
2022-01-18 | $38.28 | $38.51 | $38.19 | $38.30 | $37.19 | 150,109 |
2022-01-14 | $38.74 | $38.94 | $38.67 | $38.90 | $37.78 | 102,283 |
2022-01-13 | $39.32 | $39.32 | $38.93 | $38.99 | $37.86 | 108,404 |
2022-01-12 | $39.28 | $39.54 | $39.21 | $39.48 | $38.34 | 75,055 |
2022-01-11 | $38.81 | $39.27 | $38.75 | $39.15 | $38.02 | 130,645 |
2022-01-10 | $38.53 | $38.60 | $38.31 | $38.60 | $37.48 | 131,495 |
2022-01-07 | $38.59 | $38.70 | $38.31 | $38.58 | $37.46 | 319,075 |
2022-01-06 | $38.24 | $38.46 | $38.16 | $38.38 | $37.27 | 118,543 |
2022-01-05 | $38.73 | $38.91 | $38.11 | $38.14 | $37.04 | 79,012 |
2022-01-04 | $38.72 | $38.83 | $38.54 | $38.74 | $37.62 | 65,122 |
2022-01-03 | $38.62 | $38.82 | $38.62 | $38.76 | $37.64 | 157,473 |
2021-12-31 | $38.49 | $38.67 | $38.46 | $38.50 | $37.39 | 148,012 |
2021-12-30 | $38.41 | $38.61 | $38.41 | $38.55 | $37.44 | 51,755 |
2021-12-29 | $38.50 | $38.57 | $38.37 | $38.48 | $37.28 | 60,819 |
2021-12-28 | $38.58 | $38.64 | $38.52 | $38.63 | $37.43 | 56,197 |
2021-12-27 | $38.44 | $38.75 | $38.44 | $38.75 | $37.54 | 97,250 |
2021-12-23 | $38.30 | $38.33 | $38.15 | $38.29 | $37.10 | 63,241 |
2021-12-22 | $37.69 | $38.02 | $37.69 | $37.99 | $36.81 | 80,988 |
2021-12-21 | $37.65 | $37.82 | $37.56 | $37.75 | $36.57 | 116,323 |
2021-12-20 | $37.07 | $37.39 | $37.07 | $37.39 | $36.22 | 93,060 |
2021-12-17 | $37.86 | $37.94 | $37.71 | $37.75 | $36.57 | 75,863 |
2021-12-16 | $37.96 | $38.05 | $37.79 | $38.00 | $36.82 | 187,050 |
2021-12-15 | $37.40 | $37.52 | $37.11 | $37.47 | $36.30 | 91,492 |
2021-12-14 | $37.40 | $37.54 | $37.21 | $37.40 | $36.23 | 120,407 |
2021-12-13 | $37.81 | $37.81 | $37.33 | $37.40 | $36.23 | 99,754 |
2021-12-10 | $38.50 | $38.53 | $38.44 | $38.46 | $36.82 | 75,141 |
2021-12-09 | $38.40 | $38.59 | $38.40 | $38.54 | $36.90 | 44,093 |
2021-12-08 | $38.60 | $38.65 | $38.47 | $38.59 | $36.95 | 53,520 |
2021-12-07 | $38.17 | $38.45 | $38.11 | $38.43 | $36.80 | 46,765 |
2021-12-06 | $38.05 | $38.23 | $38.02 | $38.07 | $36.45 | 56,254 |
2021-12-03 | $38.18 | $38.19 | $37.80 | $38.03 | $36.41 | 340,725 |
2021-12-02 | $37.74 | $37.93 | $37.60 | $37.78 | $36.17 | 137,537 |
2021-12-01 | $37.79 | $37.93 | $37.21 | $37.22 | $35.64 | 97,705 |
2021-11-30 | $37.28 | $37.42 | $36.91 | $37.21 | $35.63 | 338,088 |
2021-11-29 | $37.38 | $37.38 | $37.10 | $37.19 | $35.61 | 72,293 |
2021-11-26 | $37.25 | $37.27 | $36.74 | $36.80 | $35.23 | 117,548 |
2021-11-24 | $37.83 | $38.00 | $37.72 | $37.93 | $36.32 | 76,791 |
2021-11-23 | $37.63 | $38.00 | $37.63 | $37.97 | $36.35 | 107,472 |
2021-11-22 | $37.85 | $37.85 | $37.58 | $37.58 | $35.98 | 86,264 |
2021-11-19 | $38.15 | $38.22 | $38.00 | $38.00 | $36.38 | 76,171 |
2021-11-18 | $38.31 | $38.31 | $38.07 | $38.20 | $36.58 | 58,640 |
2021-11-17 | $38.49 | $38.51 | $38.34 | $38.41 | $36.78 | 74,375 |
2021-11-16 | $38.51 | $38.55 | $38.41 | $38.47 | $36.83 | 96,597 |
2021-11-15 | $38.78 | $38.78 | $38.56 | $38.66 | $37.02 | 104,413 |
2021-11-12 | $38.96 | $38.98 | $38.87 | $38.91 | $37.25 | 80,001 |
2021-11-11 | $39.31 | $39.40 | $39.14 | $39.26 | $37.59 | 65,580 |
2021-11-10 | $39.19 | $39.23 | $38.77 | $38.83 | $37.18 | 66,906 |
2021-11-09 | $39.14 | $39.18 | $39.00 | $39.05 | $37.39 | 44,459 |
2021-11-08 | $38.93 | $39.08 | $38.93 | $39.05 | $37.39 | 61,318 |
2021-11-05 | $38.77 | $38.82 | $38.70 | $38.76 | $37.11 | 86,724 |
2021-11-04 | $38.92 | $38.94 | $38.74 | $38.77 | $37.12 | 179,753 |
2021-11-03 | $38.82 | $39.14 | $38.70 | $39.11 | $37.45 | 80,528 |
2021-11-02 | $38.76 | $38.76 | $38.65 | $38.71 | $37.06 | 192,816 |
2021-11-01 | $38.91 | $39.08 | $38.84 | $39.03 | $37.37 | 111,491 |
2021-10-29 | $38.95 | $39.02 | $38.77 | $38.88 | $37.23 | 82,596 |
2021-10-28 | $39.10 | $39.14 | $39.00 | $39.12 | $37.46 | 38,960 |
2021-10-27 | $39.50 | $39.51 | $39.35 | $39.35 | $37.68 | 80,485 |
2021-10-26 | $39.84 | $39.92 | $39.61 | $39.65 | $37.96 | 110,669 |
2021-10-25 | $39.81 | $39.97 | $39.50 | $39.87 | $38.17 | 74,226 |
2021-10-22 | $39.45 | $39.76 | $39.35 | $39.56 | $37.88 | 80,327 |
2021-10-21 | $39.77 | $39.77 | $39.35 | $39.43 | $37.75 | 186,572 |
2021-10-20 | $39.89 | $40.09 | $39.82 | $39.99 | $38.29 | 87,742 |
2021-10-19 | $40.20 | $40.20 | $40.07 | $40.09 | $38.38 | 47,264 |
2021-10-18 | $40.10 | $40.21 | $39.96 | $40.11 | $38.40 | 96,508 |
2021-10-15 | $39.85 | $40.12 | $39.82 | $40.03 | $38.33 | 103,653 |
2021-10-14 | $40.00 | $40.00 | $39.80 | $39.91 | $38.21 | 61,119 |
2021-10-13 | $39.71 | $40.00 | $39.70 | $39.95 | $38.25 | 84,275 |
2021-10-12 | $39.76 | $39.85 | $39.68 | $39.79 | $38.10 | 115,930 |
2021-10-11 | $39.67 | $39.83 | $39.58 | $39.62 | $37.93 | 38,462 |
2021-10-08 | $39.51 | $39.58 | $39.47 | $39.50 | $37.82 | 54,011 |
2021-10-07 | $39.60 | $39.60 | $39.41 | $39.46 | $37.78 | 60,010 |
2021-10-06 | $39.17 | $39.41 | $38.99 | $39.41 | $37.73 | 40,136 |
2021-10-05 | $39.18 | $39.31 | $38.91 | $39.21 | $37.54 | 77,614 |
2021-10-04 | $39.15 | $39.19 | $38.87 | $38.90 | $37.25 | 84,804 |
2021-10-01 | $39.01 | $39.17 | $38.79 | $39.11 | $37.45 | 51,642 |
2021-09-30 | $39.01 | $39.18 | $38.90 | $38.90 | $37.25 | 105,356 |
2021-09-29 | $38.89 | $38.92 | $38.57 | $38.60 | $36.96 | 50,092 |
2021-09-28 | $38.82 | $39.17 | $38.82 | $38.90 | $37.25 | 61,440 |
2021-09-27 | $38.63 | $38.85 | $38.60 | $38.76 | $37.11 | 36,255 |
2021-09-24 | $38.53 | $38.74 | $38.47 | $38.63 | $36.99 | 69,400 |
2021-09-23 | $39.44 | $39.70 | $39.44 | $39.63 | $37.29 | 63,732 |
2021-09-22 | $39.13 | $39.38 | $39.13 | $39.19 | $36.88 | 51,459 |
2021-09-21 | $38.48 | $38.70 | $38.43 | $38.62 | $36.34 | 110,703 |
2021-09-20 | $38.19 | $38.40 | $37.81 | $38.02 | $35.78 | 116,657 |
2021-09-17 | $39.12 | $39.14 | $38.89 | $38.98 | $36.68 | 57,602 |
2021-09-16 | $39.70 | $39.71 | $39.53 | $39.66 | $37.32 | 49,923 |
2021-09-15 | $40.08 | $40.23 | $40.01 | $40.17 | $37.80 | 88,427 |
2021-09-14 | $40.41 | $40.41 | $40.04 | $40.14 | $37.77 | 70,247 |
2021-09-13 | $40.30 | $40.50 | $40.25 | $40.44 | $38.05 | 69,102 |
2021-09-10 | $40.11 | $40.11 | $39.76 | $39.76 | $37.41 | 36,315 |
2021-09-09 | $39.74 | $39.85 | $39.58 | $39.81 | $37.46 | 39,750 |
2021-09-08 | $40.10 | $40.18 | $39.63 | $39.77 | $37.42 | 78,128 |
2021-09-07 | $40.00 | $40.17 | $39.98 | $40.05 | $37.69 | 87,995 |
2021-09-03 | $40.03 | $40.12 | $39.99 | $40.05 | $37.69 | 53,073 |
2021-09-02 | $39.93 | $40.04 | $39.85 | $39.85 | $37.50 | 33,880 |
2021-09-01 | $39.75 | $39.93 | $39.70 | $39.85 | $37.50 | 120,440 |
2021-08-31 | $39.52 | $39.64 | $39.49 | $39.62 | $37.28 | 150,601 |
2021-08-30 | $39.19 | $39.27 | $39.08 | $39.27 | $36.95 | 47,220 |
2021-08-27 | $38.63 | $39.07 | $38.63 | $39.03 | $36.73 | 75,150 |
2021-08-26 | $38.85 | $38.85 | $38.46 | $38.46 | $36.19 | 79,177 |
2021-08-25 | $38.47 | $38.82 | $38.47 | $38.78 | $36.49 | 74,120 |
2021-08-24 | $38.19 | $38.39 | $38.19 | $38.35 | $36.09 | 51,015 |
2021-08-23 | $37.75 | $38.00 | $37.75 | $37.87 | $35.64 | 66,123 |
2021-08-20 | $37.10 | $37.51 | $37.07 | $37.49 | $35.28 | 59,789 |
2021-08-19 | $37.40 | $37.53 | $37.25 | $37.47 | $35.26 | 174,442 |
2021-08-18 | $38.30 | $38.30 | $37.84 | $37.84 | $35.61 | 64,039 |
2021-08-17 | $38.10 | $38.27 | $37.95 | $38.08 | $35.83 | 193,341 |
2021-08-16 | $38.47 | $38.47 | $38.27 | $38.42 | $36.15 | 55,415 |
2021-08-13 | $38.49 | $38.53 | $38.28 | $38.49 | $36.21 | 47,180 |
2021-08-12 | $38.59 | $38.62 | $38.40 | $38.50 | $36.23 | 83,652 |
2021-08-11 | $38.59 | $38.63 | $38.41 | $38.60 | $36.32 | 68,298 |
2021-08-10 | $38.38 | $38.40 | $38.22 | $38.25 | $35.99 | 106,096 |
2021-08-09 | $38.30 | $38.49 | $38.28 | $38.32 | $36.06 | 41,154 |
2021-08-06 | $38.61 | $38.61 | $38.19 | $38.27 | $36.01 | 59,395 |
2021-08-05 | $38.71 | $38.71 | $38.42 | $38.54 | $36.27 | 67,755 |
2021-08-04 | $38.83 | $38.86 | $38.51 | $38.56 | $36.28 | 56,562 |
2021-08-03 | $38.38 | $38.78 | $38.16 | $38.74 | $36.45 | 146,713 |
2021-08-02 | $38.60 | $38.79 | $38.45 | $38.50 | $36.23 | 55,172 |
2021-07-30 | $38.27 | $38.49 | $38.17 | $38.19 | $35.94 | 69,999 |
2021-07-29 | $38.43 | $38.55 | $38.28 | $38.46 | $36.19 | 50,888 |
2021-07-28 | $38.08 | $38.37 | $37.87 | $38.30 | $36.04 | 405,121 |
2021-07-27 | $37.96 | $37.96 | $37.66 | $37.89 | $35.65 | 246,218 |
2021-07-26 | $38.00 | $38.10 | $37.83 | $38.09 | $35.84 | 113,884 |
2021-07-23 | $38.35 | $38.35 | $38.00 | $38.07 | $35.82 | 46,580 |
2021-07-22 | $38.32 | $38.47 | $38.26 | $38.43 | $36.16 | 114,283 |
2021-07-21 | $38.08 | $38.21 | $37.92 | $38.18 | $35.93 | 51,510 |
2021-07-20 | $37.76 | $38.01 | $37.56 | $37.93 | $35.69 | 132,369 |
2021-07-19 | $38.05 | $38.05 | $37.63 | $37.70 | $35.48 | 240,577 |
2021-07-16 | $38.65 | $38.66 | $38.37 | $38.44 | $36.17 | 180,578 |
2021-07-15 | $38.57 | $38.65 | $38.40 | $38.48 | $36.21 | 239,054 |
2021-07-14 | $38.61 | $38.67 | $38.49 | $38.57 | $36.29 | 50,249 |
2021-07-13 | $38.68 | $38.83 | $38.44 | $38.48 | $36.21 | 2,075,776 |
2021-07-12 | $38.48 | $38.66 | $38.34 | $38.62 | $36.34 | 77,672 |
2021-07-09 | $38.74 | $38.74 | $38.48 | $38.70 | $36.42 | 229,549 |
2021-07-08 | $38.20 | $38.28 | $38.00 | $38.16 | $35.91 | 69,490 |
2021-07-07 | $38.84 | $38.84 | $38.44 | $38.64 | $36.36 | 108,621 |
2021-07-06 | $38.99 | $38.99 | $38.57 | $38.64 | $36.36 | 112,869 |
2021-07-02 | $39.00 | $39.05 | $38.82 | $39.03 | $36.73 | 49,932 |
2021-07-01 | $39.04 | $39.04 | $38.65 | $38.78 | $36.49 | 63,895 |
2021-06-30 | $38.90 | $38.95 | $38.75 | $38.85 | $36.56 | 107,131 |
2021-06-29 | $39.01 | $39.01 | $38.74 | $38.89 | $36.60 | 73,785 |
2021-06-28 | $39.37 | $39.37 | $39.12 | $39.18 | $36.87 | 75,637 |
2021-06-25 | $39.46 | $39.61 | $39.28 | $39.36 | $37.04 | 60,765 |
2021-06-24 | $39.34 | $39.36 | $39.17 | $39.34 | $37.02 | 27,854 |
2021-06-23 | $39.36 | $39.45 | $39.21 | $39.26 | $36.94 | 61,989 |
2021-06-22 | $39.30 | $39.38 | $39.03 | $39.34 | $37.02 | 61,580 |
2021-06-21 | $39.25 | $39.37 | $39.01 | $39.37 | $37.05 | 96,569 |
2021-06-18 | $39.51 | $39.56 | $39.22 | $39.25 | $36.93 | 100,270 |
2021-06-17 | $40.03 | $40.03 | $39.70 | $39.80 | $37.45 | 138,196 |
2021-06-16 | $40.30 | $40.38 | $39.75 | $39.89 | $37.54 | 167,439 |
2021-06-15 | $40.30 | $40.30 | $40.10 | $40.22 | $37.85 | 76,268 |
2021-06-14 | $40.50 | $40.66 | $40.50 | $40.57 | $38.18 | 87,107 |
2021-06-11 | $40.45 | $40.66 | $40.28 | $40.36 | $37.98 | 61,246 |
2021-06-10 | $40.43 | $40.43 | $40.24 | $40.39 | $38.01 | 114,151 |
2021-06-09 | $41.63 | $41.63 | $41.37 | $41.40 | $37.74 | 115,906 |
2021-06-08 | $41.42 | $41.46 | $41.28 | $41.44 | $37.78 | 59,744 |
2021-06-07 | $41.48 | $41.48 | $41.30 | $41.42 | $37.76 | 61,711 |
2021-06-04 | $41.53 | $41.58 | $41.35 | $41.57 | $37.90 | 125,458 |
2021-06-03 | $41.19 | $41.30 | $41.06 | $41.19 | $37.55 | 94,330 |
2021-06-02 | $41.29 | $41.54 | $41.28 | $41.52 | $37.85 | 92,919 |
2021-06-01 | $41.01 | $41.16 | $41.00 | $41.14 | $37.50 | 103,648 |
2021-05-28 | $40.76 | $40.76 | $40.64 | $40.70 | $37.10 | 401,236 |
2021-05-27 | $40.45 | $40.62 | $40.37 | $40.62 | $37.03 | 56,691 |
2021-05-26 | $40.32 | $40.45 | $40.22 | $40.45 | $36.87 | 74,350 |
2021-05-25 | $40.50 | $40.50 | $40.28 | $40.32 | $36.76 | 51,945 |
2021-05-24 | $40.13 | $40.22 | $39.99 | $40.15 | $36.60 | 71,461 |
2021-05-21 | $40.12 | $40.12 | $39.79 | $39.82 | $36.30 | 128,631 |
2021-05-20 | $40.09 | $40.13 | $39.90 | $40.03 | $36.49 | 77,659 |
2021-05-19 | $39.77 | $40.05 | $39.74 | $39.95 | $36.42 | 233,035 |
2021-05-18 | $40.00 | $40.28 | $39.98 | $40.14 | $36.59 | 182,313 |
2021-05-17 | $39.62 | $39.81 | $39.50 | $39.77 | $36.25 | 89,063 |
2021-05-14 | $39.73 | $39.92 | $39.69 | $39.92 | $36.39 | 104,106 |
2021-05-13 | $39.57 | $39.68 | $39.37 | $39.58 | $36.08 | 56,309 |
2021-05-12 | $39.88 | $39.90 | $39.41 | $39.45 | $35.96 | 133,477 |
2021-05-11 | $40.19 | $40.38 | $40.09 | $40.30 | $36.74 | 152,221 |
2021-05-10 | $40.68 | $40.79 | $40.43 | $40.50 | $36.92 | 99,343 |
2021-05-07 | $40.30 | $40.72 | $40.21 | $40.68 | $37.08 | 103,908 |
2021-05-06 | $39.82 | $40.19 | $39.77 | $40.19 | $36.64 | 56,569 |
2021-05-05 | $39.54 | $39.78 | $39.54 | $39.73 | $36.22 | 65,300 |
2021-05-04 | $39.52 | $39.52 | $39.25 | $39.45 | $35.96 | 135,727 |
2021-05-03 | $39.54 | $39.76 | $39.52 | $39.65 | $36.15 | 35,611 |
2021-04-30 | $39.91 | $39.91 | $39.52 | $39.55 | $36.05 | 90,496 |
2021-04-29 | $40.20 | $40.22 | $39.92 | $40.19 | $36.64 | 111,503 |
2021-04-28 | $40.00 | $40.17 | $39.81 | $40.01 | $36.47 | 92,680 |
2021-04-27 | $39.90 | $39.90 | $39.68 | $39.72 | $36.21 | 91,424 |
2021-04-26 | $39.99 | $40.04 | $39.90 | $39.95 | $36.42 | 140,242 |
2021-04-23 | $39.86 | $39.93 | $39.76 | $39.90 | $36.37 | 77,424 |
2021-04-22 | $39.88 | $39.88 | $39.55 | $39.69 | $36.18 | 52,377 |
2021-04-21 | $39.43 | $39.83 | $39.43 | $39.83 | $36.31 | 160,551 |
2021-04-20 | $39.75 | $39.81 | $39.50 | $39.55 | $36.05 | 218,140 |
2021-04-19 | $39.71 | $39.74 | $39.59 | $39.69 | $36.18 | 94,061 |
2021-04-16 | $39.28 | $39.67 | $39.28 | $39.58 | $36.08 | 97,806 |
2021-04-15 | $39.14 | $39.36 | $39.14 | $39.28 | $35.81 | 159,508 |
2021-04-14 | $39.00 | $39.25 | $38.97 | $39.09 | $35.63 | 66,130 |
2021-04-13 | $38.59 | $38.98 | $38.59 | $38.86 | $35.43 | 89,459 |
2021-04-12 | $38.60 | $38.76 | $38.60 | $38.68 | $35.26 | 51,843 |
2021-04-09 | $38.90 | $38.96 | $38.66 | $38.73 | $35.31 | 117,190 |
2021-04-08 | $39.14 | $39.14 | $38.93 | $39.00 | $35.55 | 253,740 |
2021-04-07 | $38.92 | $39.00 | $38.82 | $38.86 | $35.43 | 99,416 |
2021-04-06 | $38.99 | $39.05 | $38.88 | $38.98 | $35.53 | 70,863 |
2021-04-05 | $39.18 | $39.18 | $38.85 | $39.01 | $35.56 | 216,102 |
2021-04-01 | $39.18 | $39.25 | $38.82 | $38.93 | $35.49 | 401,075 |
2021-03-31 | $39.03 | $39.21 | $38.94 | $39.18 | $35.72 | 106,732 |
2021-03-30 | $38.99 | $39.14 | $38.88 | $39.14 | $35.68 | 140,568 |
2021-03-29 | $38.90 | $39.08 | $38.84 | $39.05 | $35.60 | 217,151 |
2021-03-26 | $38.48 | $38.82 | $38.37 | $38.82 | $35.39 | 88,162 |
2021-03-25 | $37.99 | $38.27 | $37.69 | $38.22 | $34.84 | 180,012 |
2021-03-24 | $38.71 | $38.79 | $38.32 | $38.32 | $34.66 | 97,906 |
2021-03-23 | $39.14 | $39.19 | $38.78 | $38.78 | $35.08 | 106,699 |
2021-03-22 | $39.73 | $39.73 | $39.48 | $39.53 | $35.76 | 91,758 |
2021-03-19 | $39.52 | $39.86 | $39.43 | $39.79 | $35.99 | 170,210 |
2021-03-18 | $39.92 | $40.01 | $39.52 | $39.56 | $35.78 | 100,470 |
2021-03-17 | $39.69 | $40.21 | $39.59 | $40.13 | $36.30 | 167,032 |
2021-03-16 | $40.31 | $40.31 | $40.05 | $40.19 | $36.35 | 122,950 |
2021-03-15 | $40.09 | $40.29 | $39.92 | $40.29 | $36.44 | 102,191 |
2021-03-12 | $39.57 | $40.00 | $39.49 | $40.00 | $36.18 | 67,710 |
2021-03-11 | $39.80 | $40.15 | $39.58 | $39.90 | $36.09 | 481,695 |
2021-03-10 | $39.12 | $39.30 | $38.96 | $39.26 | $35.51 | 129,682 |
2021-03-09 | $38.92 | $39.14 | $38.71 | $38.93 | $35.21 | 144,523 |
2021-03-08 | $38.93 | $39.03 | $38.62 | $38.67 | $34.98 | 147,503 |
2021-03-05 | $39.03 | $39.27 | $38.73 | $39.08 | $35.35 | 146,009 |
2021-03-04 | $39.22 | $39.60 | $38.62 | $38.62 | $34.93 | 121,692 |
2021-03-03 | $39.07 | $39.27 | $38.98 | $39.09 | $35.36 | 128,107 |
2021-03-02 | $38.89 | $39.28 | $38.84 | $39.11 | $35.38 | 253,944 |
2021-03-01 | $38.95 | $39.23 | $38.87 | $39.02 | $35.29 | 159,563 |
2021-02-26 | $38.59 | $38.61 | $38.15 | $38.28 | $34.62 | 410,687 |
2021-02-25 | $39.17 | $39.43 | $38.53 | $38.61 | $34.92 | 207,828 |
2021-02-24 | $38.92 | $39.22 | $38.76 | $39.18 | $35.44 | 109,897 |
2021-02-23 | $38.84 | $39.32 | $38.57 | $39.20 | $35.46 | 146,138 |
2021-02-22 | $38.70 | $39.09 | $38.60 | $38.81 | $35.10 | 121,651 |
2021-02-19 | $39.09 | $39.19 | $38.90 | $39.04 | $35.31 | 102,619 |
2021-02-18 | $38.99 | $39.00 | $38.66 | $38.93 | $35.21 | 88,245 |
2021-02-17 | $38.78 | $39.12 | $38.78 | $39.09 | $35.36 | 210,921 |
2021-02-16 | $39.22 | $39.28 | $38.92 | $39.08 | $35.35 | 218,710 |
2021-02-12 | $38.72 | $39.04 | $38.71 | $38.96 | $35.24 | 170,692 |
2021-02-11 | $38.86 | $38.92 | $38.58 | $38.71 | $35.01 | 91,004 |
2021-02-10 | $38.68 | $38.83 | $38.48 | $38.57 | $34.89 | 156,436 |
2021-02-09 | $38.38 | $38.62 | $38.30 | $38.57 | $34.89 | 101,087 |
2021-02-08 | $38.26 | $38.50 | $38.25 | $38.48 | $34.81 | 160,478 |
2021-02-05 | $38.14 | $38.39 | $38.09 | $38.39 | $34.72 | 85,607 |
2021-02-04 | $37.86 | $37.96 | $37.69 | $37.93 | $34.31 | 85,425 |
2021-02-03 | $37.68 | $37.81 | $37.59 | $37.66 | $34.06 | 98,516 |
2021-02-02 | $37.68 | $37.68 | $37.47 | $37.55 | $33.96 | 113,935 |
2021-02-01 | $37.07 | $37.27 | $36.89 | $37.18 | $33.63 | 97,920 |
2021-01-29 | $37.00 | $37.03 | $36.53 | $36.57 | $33.08 | 202,244 |
2021-01-28 | $37.26 | $37.51 | $37.12 | $37.39 | $33.82 | 170,536 |
2021-01-27 | $37.31 | $37.51 | $37.18 | $37.24 | $33.68 | 157,692 |
2021-01-26 | $37.81 | $37.90 | $37.70 | $37.86 | $34.24 | 139,815 |
2021-01-25 | $37.85 | $37.87 | $37.33 | $37.57 | $33.98 | 138,874 |
2021-01-22 | $37.91 | $38.02 | $37.84 | $37.93 | $34.31 | 92,955 |
2021-01-21 | $38.82 | $38.82 | $38.43 | $38.60 | $34.91 | 1,217,717 |
2021-01-20 | $39.02 | $39.02 | $38.78 | $38.87 | $35.16 | 114,867 |
2021-01-19 | $38.91 | $38.91 | $38.64 | $38.71 | $35.01 | 157,073 |
2021-01-15 | $38.40 | $38.51 | $38.19 | $38.29 | $34.63 | 120,941 |
2021-01-14 | $38.62 | $38.98 | $38.57 | $38.80 | $35.09 | 278,968 |
2021-01-13 | $38.35 | $38.58 | $38.26 | $38.40 | $34.73 | 174,354 |
2021-01-12 | $37.99 | $38.42 | $37.96 | $38.37 | $34.71 | 65,306 |
2021-01-11 | $37.65 | $37.92 | $37.65 | $37.76 | $34.15 | 149,364 |
2021-01-08 | $38.24 | $38.35 | $37.87 | $38.29 | $34.63 | 79,573 |
2021-01-07 | $37.69 | $37.79 | $37.59 | $37.76 | $34.15 | 146,354 |
2021-01-06 | $37.39 | $37.83 | $37.28 | $37.53 | $33.95 | 151,238 |
2021-01-05 | $37.08 | $37.51 | $37.04 | $37.39 | $33.82 | 168,212 |
2021-01-04 | $37.67 | $37.77 | $37.12 | $37.19 | $33.64 | 292,068 |
2020-12-31 | $37.34 | $37.34 | $37.07 | $37.23 | $33.67 | 136,729 |
2020-12-30 | $37.32 | $37.40 | $37.22 | $37.26 | $33.70 | 86,022 |
2020-12-29 | $37.44 | $37.50 | $37.38 | $37.47 | $33.82 | 102,171 |
2020-12-28 | $37.19 | $37.40 | $37.19 | $37.34 | $33.71 | 107,864 |
2020-12-24 | $36.87 | $37.08 | $36.87 | $36.99 | $33.39 | 105,170 |
2020-12-23 | $36.58 | $36.84 | $36.58 | $36.78 | $33.20 | 83,675 |
2020-12-22 | $36.29 | $36.43 | $36.18 | $36.21 | $32.69 | 118,236 |
2020-12-21 | $36.39 | $36.59 | $36.17 | $36.43 | $32.88 | 123,931 |
2020-12-18 | $37.45 | $37.54 | $37.36 | $37.45 | $33.80 | 80,158 |
2020-12-17 | $37.40 | $37.48 | $37.32 | $37.42 | $33.78 | 135,543 |
2020-12-16 | $37.30 | $37.49 | $37.17 | $37.38 | $33.74 | 121,687 |
2020-12-15 | $37.00 | $37.25 | $36.91 | $37.21 | $33.59 | 122,305 |
2020-12-14 | $37.16 | $37.24 | $36.78 | $36.78 | $33.20 | 77,979 |
2020-12-11 | $36.95 | $37.16 | $36.92 | $37.10 | $33.20 | 129,093 |
2020-12-10 | $36.50 | $37.11 | $36.50 | $37.08 | $33.18 | 112,788 |
2020-12-09 | $36.73 | $36.84 | $36.31 | $36.50 | $32.66 | 98,747 |
2020-12-08 | $36.51 | $36.71 | $36.51 | $36.62 | $32.77 | 74,014 |
2020-12-07 | $36.48 | $36.70 | $36.42 | $36.50 | $32.66 | 183,658 |
2020-12-04 | $36.19 | $36.40 | $36.15 | $36.31 | $32.49 | 124,418 |
2020-12-03 | $35.87 | $36.16 | $35.83 | $35.92 | $32.14 | 131,464 |
2020-12-02 | $35.50 | $35.73 | $35.43 | $35.63 | $31.88 | 169,497 |
2020-12-01 | $35.27 | $35.53 | $35.13 | $35.40 | $31.67 | 124,160 |
2020-11-30 | $34.96 | $34.98 | $34.54 | $34.59 | $30.95 | 789,882 |
2020-11-27 | $35.40 | $35.57 | $35.37 | $35.42 | $31.70 | 67,699 |
2020-11-25 | $35.01 | $35.24 | $34.91 | $35.20 | $31.50 | 112,553 |
2020-11-24 | $34.68 | $35.07 | $34.63 | $35.06 | $31.37 | 125,363 |
2020-11-23 | $34.48 | $34.50 | $34.25 | $34.31 | $30.70 | 77,852 |
2020-11-20 | $34.14 | $34.27 | $34.06 | $34.11 | $30.52 | 148,819 |
2020-11-19 | $34.15 | $34.38 | $34.07 | $34.34 | $30.73 | 61,417 |
2020-11-18 | $34.48 | $34.60 | $34.18 | $34.18 | $30.59 | 117,152 |
2020-11-17 | $34.04 | $34.46 | $34.04 | $34.37 | $30.76 | 133,870 |
2020-11-16 | $34.10 | $34.25 | $34.03 | $34.23 | $30.63 | 73,735 |
2020-11-13 | $33.38 | $33.70 | $33.32 | $33.65 | $30.11 | 98,696 |
2020-11-12 | $33.62 | $33.67 | $33.24 | $33.30 | $29.80 | 186,941 |
2020-11-11 | $33.71 | $33.90 | $33.69 | $33.83 | $30.27 | 386,116 |
2020-11-10 | $33.24 | $33.51 | $33.24 | $33.34 | $29.84 | 118,142 |
2020-11-09 | $33.18 | $33.27 | $32.77 | $32.80 | $29.35 | 70,511 |
2020-11-06 | $31.63 | $31.95 | $31.54 | $31.84 | $28.49 | 193,216 |
2020-11-05 | $31.40 | $31.70 | $31.36 | $31.67 | $28.34 | 104,263 |
2020-11-04 | $30.75 | $31.28 | $30.64 | $31.09 | $27.82 | 115,050 |
2020-11-03 | $30.36 | $30.55 | $30.34 | $30.40 | $27.20 | 120,158 |
2020-11-02 | $29.80 | $29.95 | $29.73 | $29.94 | $26.79 | 87,286 |
2020-10-30 | $29.66 | $29.75 | $29.50 | $29.70 | $26.58 | 104,003 |
2020-10-29 | $29.63 | $29.90 | $29.47 | $29.75 | $26.62 | 240,066 |
2020-10-28 | $30.00 | $30.02 | $29.68 | $29.72 | $26.60 | 131,859 |
2020-10-27 | $30.99 | $30.99 | $30.72 | $30.76 | $27.53 | 90,671 |
2020-10-26 | $31.09 | $31.14 | $30.78 | $31.01 | $27.75 | 83,032 |
2020-10-23 | $31.11 | $31.31 | $31.06 | $31.27 | $27.98 | 106,026 |
2020-10-22 | $30.81 | $30.97 | $30.74 | $30.92 | $27.67 | 79,077 |
2020-10-21 | $30.53 | $30.78 | $30.53 | $30.60 | $27.38 | 379,075 |
2020-10-20 | $30.29 | $30.58 | $30.27 | $30.44 | $27.24 | 64,585 |
2020-10-19 | $30.25 | $30.42 | $30.13 | $30.19 | $27.02 | 106,922 |
2020-10-16 | $30.25 | $30.28 | $30.15 | $30.18 | $27.01 | 132,984 |
2020-10-15 | $30.13 | $30.26 | $30.05 | $30.23 | $27.05 | 83,010 |
2020-10-14 | $30.53 | $30.56 | $30.36 | $30.39 | $27.20 | 58,968 |
2020-10-13 | $30.50 | $30.60 | $30.36 | $30.47 | $27.27 | 135,495 |
2020-10-12 | $30.63 | $30.81 | $30.58 | $30.74 | $27.51 | 87,210 |
2020-10-09 | $30.55 | $30.77 | $30.45 | $30.62 | $27.40 | 227,644 |
2020-10-08 | $30.25 | $30.49 | $30.23 | $30.45 | $27.25 | 199,214 |
2020-10-07 | $30.14 | $30.29 | $30.07 | $30.25 | $27.07 | 141,207 |
2020-10-06 | $30.27 | $30.35 | $29.95 | $30.04 | $26.88 | 601,472 |
2020-10-05 | $29.87 | $30.11 | $29.80 | $30.05 | $26.89 | 309,435 |
2020-10-02 | $29.75 | $30.11 | $29.75 | $29.90 | $26.76 | 179,975 |
2020-10-01 | $30.17 | $30.17 | $29.86 | $30.02 | $26.86 | 4,427,180 |
2020-09-30 | $29.95 | $30.19 | $29.90 | $30.11 | $26.94 | 139,446 |
2020-09-29 | $29.77 | $29.91 | $29.70 | $29.84 | $26.70 | 99,817 |
2020-09-28 | $29.91 | $29.95 | $29.65 | $29.75 | $26.62 | 83,605 |
2020-09-25 | $29.32 | $29.46 | $29.14 | $29.42 | $26.33 | 104,119 |
2020-09-24 | $29.41 | $29.86 | $29.30 | $29.68 | $26.56 | 119,558 |
2020-09-23 | $30.13 | $30.14 | $29.62 | $29.64 | $26.52 | 79,952 |
2020-09-22 | $30.98 | $30.98 | $30.61 | $30.86 | $27.16 | 103,711 |
2020-09-21 | $30.92 | $30.98 | $30.53 | $30.98 | $27.27 | 99,784 |
2020-09-18 | $31.93 | $31.93 | $31.62 | $31.67 | $27.88 | 72,480 |
2020-09-17 | $31.73 | $32.02 | $31.68 | $32.02 | $28.19 | 99,053 |
2020-09-16 | $31.94 | $32.11 | $31.89 | $31.90 | $28.08 | 82,825 |
2020-09-15 | $32.00 | $32.07 | $31.90 | $31.94 | $28.12 | 91,370 |
2020-09-14 | $31.67 | $31.85 | $31.56 | $31.74 | $27.94 | 157,311 |
2020-09-11 | $31.58 | $31.61 | $31.38 | $31.40 | $27.64 | 107,429 |
2020-09-10 | $31.80 | $31.80 | $31.34 | $31.36 | $27.60 | 251,029 |
2020-09-09 | $31.54 | $31.84 | $31.54 | $31.73 | $27.93 | 77,134 |
2020-09-08 | $31.13 | $31.38 | $31.06 | $31.12 | $27.39 | 102,242 |
2020-09-04 | $31.53 | $31.67 | $31.17 | $31.55 | $27.77 | 114,766 |
2020-09-03 | $31.63 | $31.70 | $31.22 | $31.42 | $27.66 | 112,230 |
2020-09-02 | $31.77 | $31.79 | $31.45 | $31.67 | $27.88 | 107,664 |
2020-09-01 | $31.74 | $31.97 | $31.74 | $31.88 | $28.06 | 88,323 |
2020-08-31 | $31.89 | $31.89 | $31.51 | $31.56 | $27.78 | 760,649 |
2020-08-28 | $32.01 | $32.37 | $32.01 | $32.33 | $28.46 | 135,327 |
2020-08-27 | $32.16 | $32.16 | $31.67 | $31.79 | $27.98 | 90,808 |
2020-08-26 | $32.29 | $32.33 | $32.19 | $32.22 | $28.36 | 67,715 |
2020-08-25 | $32.40 | $32.41 | $32.19 | $32.37 | $28.49 | 201,790 |
2020-08-24 | $32.41 | $32.48 | $32.29 | $32.39 | $28.51 | 111,060 |
2020-08-21 | $31.90 | $32.10 | $31.84 | $32.01 | $28.18 | 101,497 |
2020-08-20 | $31.80 | $32.13 | $31.70 | $32.12 | $28.27 | 85,843 |
2020-08-19 | $32.47 | $32.52 | $32.16 | $32.17 | $28.32 | 81,585 |
2020-08-18 | $32.40 | $32.43 | $32.22 | $32.35 | $28.48 | 72,117 |
2020-08-17 | $32.39 | $32.44 | $32.32 | $32.40 | $28.52 | 218,630 |
2020-08-14 | $32.23 | $32.38 | $32.22 | $32.34 | $28.47 | 87,099 |
2020-08-13 | $32.40 | $32.56 | $32.29 | $32.42 | $28.54 | 82,504 |
2020-08-12 | $32.50 | $32.50 | $32.28 | $32.35 | $28.48 | 114,416 |
2020-08-11 | $32.24 | $32.37 | $32.00 | $32.08 | $28.24 | 127,713 |
2020-08-10 | $31.76 | $31.94 | $31.74 | $31.90 | $28.08 | 104,065 |
2020-08-07 | $31.69 | $31.78 | $31.55 | $31.66 | $27.87 | 112,273 |
2020-08-06 | $31.91 | $32.05 | $31.82 | $32.03 | $28.19 | 83,044 |
2020-08-05 | $32.19 | $32.28 | $32.03 | $32.11 | $28.26 | 88,269 |
2020-08-04 | $31.62 | $31.83 | $31.60 | $31.80 | $27.99 | 121,938 |
2020-08-03 | $31.60 | $31.66 | $31.54 | $31.57 | $27.79 | 76,861 |
2020-07-31 | $32.00 | $32.00 | $31.48 | $31.73 | $27.93 | 152,661 |
2020-07-30 | $32.11 | $32.18 | $31.72 | $32.10 | $28.26 | 68,044 |
2020-07-29 | $32.52 | $32.65 | $32.45 | $32.52 | $28.63 | 106,340 |
2020-07-28 | $32.51 | $32.51 | $32.23 | $32.24 | $28.38 | 87,669 |
2020-07-27 | $32.43 | $32.68 | $32.38 | $32.64 | $28.73 | 92,035 |
2020-07-24 | $32.29 | $32.56 | $32.28 | $32.44 | $28.56 | 56,023 |
2020-07-23 | $32.69 | $32.73 | $32.33 | $32.40 | $28.52 | 110,751 |
2020-07-22 | $32.94 | $33.02 | $32.81 | $32.92 | $28.98 | 104,543 |
2020-07-21 | $33.10 | $33.10 | $32.91 | $32.94 | $29.00 | 63,279 |
2020-07-20 | $32.70 | $32.92 | $32.65 | $32.90 | $28.96 | 72,815 |
2020-07-17 | $32.63 | $32.68 | $32.50 | $32.56 | $28.66 | 91,761 |
2020-07-16 | $32.48 | $32.74 | $32.47 | $32.56 | $28.66 | 66,701 |
2020-07-15 | $32.72 | $32.82 | $32.60 | $32.68 | $28.77 | 71,639 |
2020-07-14 | $32.25 | $32.75 | $32.19 | $32.72 | $28.80 | 114,801 |
2020-07-13 | $32.87 | $33.09 | $32.51 | $32.55 | $28.65 | 83,500 |
2020-07-10 | $32.65 | $32.80 | $32.60 | $32.80 | $28.87 | 118,361 |
2020-07-09 | $33.27 | $33.33 | $32.69 | $32.88 | $28.94 | 141,000 |
2020-07-08 | $32.97 | $33.25 | $32.88 | $33.24 | $29.26 | 439,661 |
2020-07-07 | $33.02 | $33.14 | $32.70 | $32.71 | $28.79 | 517,200 |
2020-07-06 | $33.28 | $33.47 | $33.25 | $33.38 | $29.38 | 82,943 |
2020-07-02 | $32.47 | $32.77 | $32.38 | $32.41 | $28.53 | 188,387 |
2020-07-01 | $31.54 | $31.91 | $31.54 | $31.78 | $27.97 | 329,363 |
2020-06-30 | $31.46 | $31.49 | $31.17 | $31.32 | $27.57 | 105,593 |
2020-06-29 | $31.56 | $31.70 | $31.37 | $31.69 | $27.90 | 53,361 |
2020-06-26 | $31.77 | $31.78 | $31.44 | $31.49 | $27.72 | 78,530 |
2020-06-25 | $31.58 | $32.12 | $31.54 | $32.06 | $28.22 | 887,056 |
2020-06-24 | $32.21 | $32.21 | $31.50 | $31.61 | $27.82 | 108,245 |
2020-06-23 | $32.60 | $32.76 | $32.48 | $32.53 | $28.63 | 102,627 |
2020-06-22 | $32.40 | $32.63 | $32.32 | $32.49 | $28.60 | 184,717 |
2020-06-19 | $32.76 | $32.76 | $32.19 | $32.26 | $28.40 | 103,459 |
2020-06-18 | $32.32 | $32.53 | $32.27 | $32.39 | $28.51 | 69,734 |
2020-06-17 | $32.38 | $32.57 | $32.30 | $32.33 | $28.46 | 443,390 |
2020-06-16 | $32.92 | $32.92 | $31.94 | $32.15 | $28.30 | 539,328 |
2020-06-15 | $31.57 | $32.28 | $31.45 | $32.16 | $28.31 | 110,913 |
2020-06-12 | $33.25 | $33.34 | $32.70 | $33.17 | $28.56 | 177,593 |
2020-06-11 | $33.27 | $33.35 | $32.31 | $32.39 | $27.89 | 232,762 |
2020-06-10 | $34.18 | $34.45 | $34.00 | $34.25 | $29.49 | 65,948 |
2020-06-09 | $33.91 | $34.30 | $33.87 | $34.19 | $29.44 | 238,450 |
2020-06-08 | $33.99 | $34.60 | $33.99 | $34.57 | $29.76 | 155,382 |
2020-06-05 | $34.14 | $34.39 | $34.14 | $34.18 | $29.43 | 157,789 |
2020-06-04 | $33.29 | $33.44 | $33.10 | $33.22 | $28.60 | 111,030 |
2020-06-03 | $33.51 | $33.80 | $33.50 | $33.79 | $29.09 | 132,608 |
2020-06-02 | $32.68 | $33.14 | $32.68 | $33.10 | $28.50 | 80,103 |
2020-06-01 | $32.08 | $32.44 | $31.93 | $32.33 | $27.83 | 78,488 |
2020-05-29 | $31.73 | $31.90 | $31.43 | $31.86 | $27.43 | 105,496 |
2020-05-28 | $31.97 | $32.11 | $31.64 | $31.71 | $27.30 | 107,568 |
2020-05-27 | $31.59 | $31.69 | $31.30 | $31.62 | $27.22 | 150,066 |
2020-05-26 | $31.61 | $31.88 | $31.33 | $31.36 | $27.00 | 217,234 |
2020-05-22 | $30.84 | $30.84 | $30.55 | $30.72 | $26.45 | 149,480 |
2020-05-21 | $31.10 | $31.20 | $30.88 | $31.13 | $26.80 | 93,500 |
2020-05-20 | $30.99 | $31.10 | $30.87 | $30.99 | $26.68 | 118,177 |
2020-05-19 | $30.72 | $30.85 | $30.56 | $30.60 | $26.35 | 168,821 |
2020-05-18 | $30.50 | $30.91 | $30.45 | $30.77 | $26.49 | 155,699 |
2020-05-15 | $29.86 | $30.03 | $29.72 | $29.80 | $25.66 | 644,507 |
2020-05-14 | $29.54 | $30.35 | $29.51 | $30.28 | $26.07 | 70,574 |
2020-05-13 | $30.52 | $30.52 | $29.91 | $30.06 | $25.88 | 136,732 |
2020-05-12 | $30.59 | $30.86 | $30.31 | $30.33 | $26.11 | 160,808 |
2020-05-11 | $30.29 | $30.48 | $30.20 | $30.24 | $26.04 | 157,941 |
2020-05-08 | $30.32 | $30.68 | $30.32 | $30.58 | $26.33 | 114,471 |
2020-05-07 | $30.23 | $30.43 | $30.09 | $30.11 | $25.92 | 115,385 |
2020-05-06 | $30.23 | $30.23 | $29.95 | $30.01 | $25.84 | 86,541 |
2020-05-05 | $30.33 | $30.55 | $30.31 | $30.35 | $26.13 | 170,819 |
2020-05-04 | $29.85 | $30.22 | $29.83 | $30.17 | $25.98 | 112,128 |
2020-05-01 | $30.00 | $30.04 | $29.48 | $29.56 | $25.45 | 468,533 |
2020-04-30 | $30.86 | $30.93 | $30.28 | $30.51 | $26.27 | 234,718 |
2020-04-29 | $30.76 | $31.20 | $30.76 | $31.10 | $26.78 | 109,064 |
2020-04-28 | $30.50 | $30.62 | $30.25 | $30.25 | $26.04 | 129,602 |
2020-04-27 | $29.67 | $30.16 | $29.67 | $30.10 | $25.91 | 139,711 |
2020-04-24 | $29.65 | $29.68 | $29.26 | $29.49 | $25.39 | 107,477 |
2020-04-23 | $29.80 | $30.12 | $29.53 | $29.67 | $25.54 | 199,344 |
2020-04-22 | $29.65 | $29.83 | $29.47 | $29.52 | $25.42 | 189,822 |
2020-04-21 | $29.22 | $29.40 | $28.84 | $29.01 | $24.98 | 179,014 |
2020-04-20 | $29.75 | $29.99 | $29.56 | $29.63 | $25.51 | 127,336 |
2020-04-17 | $30.29 | $30.29 | $29.82 | $30.10 | $25.91 | 213,933 |
2020-04-16 | $29.88 | $29.88 | $29.51 | $29.56 | $25.45 | 188,239 |
2020-04-15 | $29.66 | $29.79 | $29.44 | $29.55 | $25.44 | 251,449 |
2020-04-14 | $30.43 | $30.78 | $30.26 | $30.39 | $26.16 | 136,130 |
2020-04-13 | $30.08 | $30.11 | $29.70 | $30.01 | $25.84 | 204,620 |
2020-04-09 | $30.02 | $30.35 | $29.65 | $29.71 | $25.58 | 332,159 |
2020-04-08 | $29.30 | $29.80 | $29.24 | $29.71 | $25.58 | 281,411 |
2020-04-07 | $29.94 | $29.96 | $29.13 | $29.21 | $25.15 | 107,351 |
2020-04-06 | $28.79 | $29.35 | $28.75 | $29.19 | $25.13 | 316,550 |
2020-04-03 | $28.11 | $28.25 | $27.64 | $27.85 | $23.98 | 175,965 |
2020-04-02 | $27.70 | $28.31 | $27.70 | $28.17 | $24.25 | 218,139 |
2020-04-01 | $27.67 | $27.81 | $27.33 | $27.43 | $23.62 | 260,881 |
2020-03-31 | $28.39 | $28.66 | $28.04 | $28.15 | $24.24 | 428,666 |
2020-03-30 | $27.42 | $28.00 | $27.38 | $27.81 | $23.94 | 226,674 |
2020-03-27 | $27.78 | $27.93 | $27.40 | $27.40 | $23.59 | 280,387 |
2020-03-26 | $28.39 | $29.36 | $28.22 | $29.11 | $25.06 | 442,350 |
2020-03-25 | $27.66 | $28.41 | $27.07 | $27.94 | $24.06 | 305,966 |
2020-03-24 | $27.50 | $27.63 | $27.15 | $27.43 | $23.32 | 237,205 |
2020-03-23 | $26.05 | $26.50 | $25.60 | $25.94 | $22.05 | 283,215 |
2020-03-20 | $27.32 | $27.64 | $26.32 | $26.48 | $22.51 | 223,922 |
2020-03-19 | $25.64 | $26.78 | $25.51 | $26.44 | $22.48 | 274,522 |
2020-03-18 | $26.72 | $28.21 | $25.78 | $26.24 | $22.31 | 345,142 |
2020-03-17 | $28.27 | $29.18 | $27.56 | $28.87 | $24.55 | 339,451 |
2020-03-16 | $28.23 | $28.89 | $27.17 | $27.88 | $23.70 | 422,929 |
2020-03-13 | $31.17 | $31.20 | $29.53 | $31.01 | $26.36 | 489,485 |
2020-03-12 | $29.79 | $30.14 | $28.76 | $28.91 | $24.58 | 500,646 |
2020-03-11 | $33.30 | $33.30 | $32.25 | $32.65 | $27.76 | 183,184 |
2020-03-10 | $33.72 | $34.09 | $33.19 | $34.05 | $28.95 | 243,408 |
2020-03-09 | $32.84 | $33.34 | $32.00 | $32.16 | $27.34 | 416,980 |
2020-03-06 | $35.23 | $35.46 | $35.06 | $35.36 | $30.06 | 171,990 |
2020-03-05 | $36.27 | $36.47 | $35.70 | $35.75 | $30.39 | 111,545 |
2020-03-04 | $36.65 | $36.91 | $36.39 | $36.70 | $31.20 | 408,518 |
2020-03-03 | $36.56 | $38.19 | $36.00 | $36.24 | $30.81 | 332,523 |
2020-03-02 | $35.56 | $36.30 | $35.41 | $36.30 | $30.86 | 252,801 |
2020-02-28 | $34.81 | $35.54 | $34.75 | $35.40 | $30.10 | 686,449 |
2020-02-27 | $36.63 | $36.72 | $36.01 | $36.01 | $30.62 | 254,199 |
2020-02-26 | $37.50 | $37.77 | $37.01 | $37.14 | $31.58 | 241,775 |
2020-02-25 | $37.92 | $37.93 | $37.10 | $37.10 | $31.54 | 190,946 |
2020-02-24 | $37.65 | $37.82 | $37.48 | $37.54 | $31.92 | 260,591 |
2020-02-21 | $38.93 | $39.11 | $38.79 | $38.98 | $33.14 | 99,412 |
2020-02-20 | $39.13 | $39.17 | $38.75 | $38.93 | $33.10 | 218,170 |
2020-02-19 | $39.35 | $39.50 | $39.32 | $39.32 | $33.43 | 107,982 |
2020-02-18 | $39.08 | $39.32 | $39.08 | $39.20 | $33.33 | 273,790 |
2020-02-14 | $39.54 | $39.59 | $39.35 | $39.51 | $33.59 | 92,599 |
2020-02-13 | $39.60 | $39.67 | $39.41 | $39.45 | $33.54 | 82,109 |
2020-02-12 | $39.67 | $39.88 | $39.60 | $39.88 | $33.91 | 159,598 |
2020-02-11 | $39.29 | $39.40 | $39.11 | $39.32 | $33.43 | 383,088 |
2020-02-10 | $38.88 | $38.88 | $38.77 | $38.84 | $33.02 | 95,440 |
2020-02-07 | $39.11 | $39.11 | $38.83 | $38.92 | $33.09 | 127,302 |
2020-02-06 | $39.79 | $39.79 | $39.44 | $39.48 | $33.57 | 95,626 |
2020-02-05 | $39.96 | $39.96 | $39.62 | $39.72 | $33.77 | 95,132 |
2020-02-04 | $39.48 | $39.54 | $39.35 | $39.38 | $33.48 | 134,242 |
2020-02-03 | $38.60 | $38.88 | $38.53 | $38.71 | $32.91 | 149,543 |
2020-01-31 | $38.74 | $38.85 | $38.38 | $38.47 | $32.71 | 172,422 |
2020-01-30 | $39.09 | $39.32 | $38.86 | $39.23 | $33.35 | 132,361 |
2020-01-29 | $39.97 | $39.97 | $39.69 | $39.84 | $33.87 | 141,519 |
2020-01-28 | $39.58 | $39.85 | $39.48 | $39.77 | $33.81 | 142,002 |
2020-01-27 | $39.50 | $39.77 | $39.27 | $39.58 | $33.65 | 216,973 |
2020-01-24 | $41.05 | $41.08 | $40.68 | $40.82 | $34.71 | 73,434 |
2020-01-23 | $40.90 | $41.02 | $40.60 | $41.02 | $34.88 | 112,157 |
2020-01-22 | $41.27 | $41.33 | $41.16 | $41.21 | $35.04 | 86,679 |
2020-01-21 | $41.41 | $41.47 | $41.22 | $41.23 | $35.05 | 151,953 |
2020-01-17 | $41.78 | $41.99 | $41.75 | $41.99 | $35.70 | 172,062 |
2020-01-16 | $41.49 | $41.60 | $41.48 | $41.52 | $35.30 | 414,438 |
2020-01-15 | $41.35 | $41.46 | $41.27 | $41.32 | $35.13 | 786,722 |
2020-01-14 | $41.52 | $41.55 | $41.37 | $41.47 | $35.26 | 89,336 |
2020-01-13 | $41.42 | $41.63 | $41.24 | $41.62 | $35.39 | 81,324 |
2020-01-10 | $41.09 | $41.24 | $41.04 | $41.10 | $34.94 | 133,625 |
2020-01-09 | $40.95 | $40.95 | $40.76 | $40.81 | $34.70 | 88,358 |
2020-01-08 | $40.49 | $40.88 | $40.44 | $40.76 | $34.65 | 123,141 |
2020-01-07 | $40.50 | $40.56 | $40.40 | $40.49 | $34.42 | 53,155 |
2020-01-06 | $40.57 | $40.60 | $40.34 | $40.60 | $34.52 | 113,235 |
2020-01-03 | $40.69 | $40.90 | $40.56 | $40.68 | $34.59 | 145,680 |
2020-01-02 | $41.07 | $41.37 | $41.01 | $41.37 | $35.17 | 192,974 |
2019-12-31 | $40.54 | $40.71 | $40.44 | $40.62 | $34.54 | 60,352 |
2019-12-30 | $40.62 | $40.68 | $40.43 | $40.43 | $34.37 | 56,898 |
2019-12-27 | $40.69 | $40.69 | $40.50 | $40.58 | $34.50 | 90,458 |
2019-12-26 | $40.20 | $40.60 | $40.20 | $40.58 | $34.50 | 170,216 |
2019-12-24 | $40.24 | $40.32 | $40.04 | $40.13 | $34.12 | 40,417 |
2019-12-23 | $40.17 | $40.25 | $40.14 | $40.20 | $34.18 | 154,299 |
2019-12-20 | $40.29 | $40.29 | $39.96 | $40.12 | $34.11 | 110,423 |
2019-12-19 | $40.19 | $40.34 | $40.07 | $40.21 | $34.19 | 103,881 |
2019-12-18 | $40.18 | $40.19 | $40.03 | $40.19 | $34.17 | 112,781 |
2019-12-17 | $39.88 | $40.01 | $39.83 | $39.92 | $33.94 | 146,751 |
2019-12-16 | $39.66 | $39.87 | $39.66 | $39.77 | $33.81 | 150,552 |
2019-12-13 | $39.86 | $40.05 | $39.76 | $39.80 | $33.45 | 71,817 |
2019-12-12 | $39.28 | $39.83 | $39.28 | $39.77 | $33.43 | 111,013 |
2019-12-11 | $39.01 | $39.32 | $39.01 | $39.22 | $32.97 | 88,400 |
2019-12-10 | $38.79 | $38.97 | $38.77 | $38.91 | $32.71 | 90,026 |
2019-12-09 | $38.90 | $39.00 | $38.82 | $38.83 | $32.64 | 112,965 |
2019-12-06 | $38.80 | $38.83 | $38.65 | $38.81 | $32.62 | 208,633 |
2019-12-05 | $38.64 | $38.70 | $38.53 | $38.70 | $32.53 | 192,542 |
2019-12-04 | $38.34 | $38.61 | $38.34 | $38.45 | $32.32 | 265,921 |
2019-12-03 | $38.31 | $38.31 | $38.09 | $38.18 | $32.09 | 494,474 |
2019-12-02 | $38.52 | $38.60 | $38.40 | $38.40 | $32.28 | 291,961 |
2019-11-29 | $38.63 | $38.69 | $38.51 | $38.60 | $32.44 | 112,936 |
2019-11-27 | $38.67 | $38.85 | $38.58 | $38.79 | $32.60 | 71,460 |
2019-11-26 | $38.82 | $38.82 | $38.63 | $38.81 | $32.62 | 51,527 |
2019-11-25 | $38.80 | $38.96 | $38.80 | $38.92 | $32.71 | 64,933 |
2019-11-22 | $38.65 | $38.78 | $38.57 | $38.65 | $32.49 | 55,690 |
2019-11-21 | $38.55 | $38.63 | $38.40 | $38.56 | $32.41 | 120,500 |
2019-11-20 | $38.65 | $38.80 | $38.51 | $38.67 | $32.50 | 81,561 |
2019-11-19 | $38.82 | $38.82 | $38.56 | $38.64 | $32.48 | 107,753 |
2019-11-18 | $38.50 | $38.53 | $38.37 | $38.45 | $32.32 | 76,994 |
2019-11-15 | $38.30 | $38.48 | $38.23 | $38.44 | $32.31 | 89,349 |
2019-11-14 | $38.25 | $38.32 | $38.10 | $38.22 | $32.13 | 180,879 |
2019-11-13 | $38.26 | $38.47 | $38.26 | $38.34 | $32.23 | 114,003 |
2019-11-12 | $38.68 | $38.69 | $38.45 | $38.45 | $32.32 | 475,345 |
2019-11-11 | $38.58 | $38.74 | $38.58 | $38.69 | $32.52 | 40,734 |
2019-11-08 | $38.85 | $38.98 | $38.85 | $38.88 | $32.68 | 49,211 |
2019-11-07 | $39.23 | $39.33 | $39.05 | $39.09 | $32.86 | 145,359 |
2019-11-06 | $39.05 | $39.07 | $38.85 | $38.91 | $32.71 | 152,497 |
2019-11-05 | $38.95 | $39.09 | $38.89 | $39.02 | $32.80 | 71,556 |
2019-11-04 | $38.84 | $38.98 | $38.80 | $38.87 | $32.67 | 183,787 |
2019-11-01 | $38.24 | $38.59 | $38.23 | $38.51 | $32.37 | 147,108 |
2019-10-31 | $38.59 | $38.59 | $38.12 | $38.20 | $32.11 | 58,621 |
2019-10-30 | $38.45 | $38.71 | $38.29 | $38.61 | $32.45 | 112,458 |
2019-10-29 | $38.51 | $38.52 | $38.37 | $38.45 | $32.32 | 110,960 |
2019-10-28 | $38.50 | $38.63 | $38.50 | $38.58 | $32.43 | 79,452 |
2019-10-25 | $38.24 | $38.46 | $38.22 | $38.46 | $32.33 | 191,796 |
2019-10-24 | $38.50 | $38.50 | $38.33 | $38.33 | $32.22 | 91,062 |
2019-10-23 | $38.23 | $38.45 | $38.23 | $38.37 | $32.25 | 81,995 |
2019-10-22 | $38.10 | $38.42 | $38.10 | $38.27 | $32.17 | 133,294 |
2019-10-21 | $38.18 | $38.18 | $38.01 | $38.13 | $32.05 | 110,240 |
2019-10-18 | $37.91 | $38.07 | $37.91 | $38.01 | $31.95 | 99,019 |
2019-10-17 | $37.79 | $37.97 | $37.78 | $37.92 | $31.87 | 79,380 |
2019-10-16 | $37.60 | $37.78 | $37.59 | $37.73 | $31.71 | 111,078 |
2019-10-15 | $37.42 | $37.68 | $37.36 | $37.56 | $31.57 | 87,334 |
2019-10-14 | $37.76 | $37.79 | $37.50 | $37.51 | $31.53 | 140,188 |
2019-10-11 | $37.63 | $37.95 | $37.63 | $37.76 | $31.74 | 114,443 |
2019-10-10 | $37.08 | $37.33 | $37.00 | $37.30 | $31.35 | 121,617 |
2019-10-09 | $37.30 | $37.30 | $36.96 | $37.00 | $31.10 | 120,881 |
2019-10-08 | $37.19 | $37.21 | $36.85 | $36.95 | $31.06 | 86,958 |
2019-10-07 | $37.25 | $37.48 | $37.14 | $37.24 | $31.30 | 145,780 |
2019-10-04 | $37.25 | $37.56 | $37.25 | $37.51 | $31.53 | 68,664 |
2019-10-03 | $36.89 | $37.23 | $36.89 | $37.20 | $31.27 | 30,534 |
2019-10-02 | $37.11 | $37.16 | $36.85 | $36.90 | $31.02 | 219,172 |
2019-10-01 | $37.50 | $37.50 | $37.08 | $37.14 | $31.22 | 287,787 |
2019-09-30 | $37.45 | $37.56 | $37.41 | $37.42 | $31.45 | 74,516 |
2019-09-27 | $37.59 | $37.70 | $37.23 | $37.37 | $31.41 | 121,214 |
2019-09-26 | $37.75 | $37.82 | $37.63 | $37.71 | $31.70 | 153,942 |
2019-09-25 | $37.55 | $37.69 | $37.32 | $37.67 | $31.66 | 78,568 |
2019-09-24 | $38.25 | $38.28 | $37.66 | $37.71 | $31.70 | 183,151 |
2019-09-23 | $38.80 | $38.98 | $38.75 | $38.95 | $32.07 | 61,839 |
2019-09-20 | $38.92 | $39.09 | $38.73 | $38.77 | $31.93 | 186,842 |
2019-09-19 | $39.11 | $39.22 | $38.92 | $38.93 | $32.06 | 55,514 |
2019-09-18 | $39.46 | $39.46 | $39.02 | $39.37 | $32.42 | 130,871 |
2019-09-17 | $39.47 | $39.56 | $39.30 | $39.48 | $32.51 | 102,229 |
2019-09-16 | $39.71 | $39.84 | $39.64 | $39.75 | $32.73 | 60,181 |
2019-09-13 | $39.78 | $39.88 | $39.68 | $39.70 | $32.69 | 50,700 |
2019-09-12 | $39.47 | $39.70 | $39.34 | $39.53 | $32.55 | 208,266 |
2019-09-11 | $39.34 | $39.34 | $39.12 | $39.29 | $32.35 | 61,642 |
2019-09-10 | $38.94 | $39.05 | $38.80 | $38.92 | $32.05 | 82,695 |
2019-09-09 | $39.05 | $39.05 | $38.80 | $38.81 | $31.96 | 48,602 |
2019-09-06 | $38.99 | $38.99 | $38.82 | $38.82 | $31.97 | 163,504 |
2019-09-05 | $38.82 | $38.92 | $38.65 | $38.65 | $31.83 | 144,724 |
2019-09-04 | $38.39 | $38.57 | $38.28 | $38.48 | $31.69 | 130,941 |
2019-09-03 | $37.61 | $37.99 | $37.61 | $37.99 | $31.28 | 99,120 |
2019-08-30 | $38.00 | $38.06 | $37.82 | $37.84 | $31.16 | 1,319,092 |
2019-08-29 | $37.37 | $37.66 | $37.37 | $37.53 | $30.90 | 167,764 |
2019-08-28 | $37.08 | $37.39 | $37.07 | $37.27 | $30.69 | 163,741 |
2019-08-27 | $37.37 | $37.39 | $37.06 | $37.16 | $30.60 | 339,343 |
2019-08-26 | $37.21 | $37.27 | $37.10 | $37.12 | $30.57 | 133,843 |
2019-08-23 | $37.41 | $37.72 | $37.00 | $37.00 | $30.47 | 194,394 |
2019-08-22 | $37.60 | $37.75 | $37.45 | $37.55 | $30.92 | 88,435 |
2019-08-21 | $37.76 | $37.92 | $37.70 | $37.80 | $31.13 | 94,041 |
2019-08-20 | $37.64 | $37.64 | $37.47 | $37.50 | $30.88 | 109,250 |
2019-08-19 | $37.91 | $37.91 | $37.51 | $37.52 | $30.90 | 180,712 |
2019-08-16 | $37.54 | $37.61 | $37.44 | $37.52 | $30.90 | 138,231 |
2019-08-15 | $37.54 | $37.54 | $37.21 | $37.42 | $30.81 | 137,207 |
2019-08-14 | $37.87 | $37.87 | $37.31 | $37.41 | $30.81 | 185,046 |
2019-08-13 | $37.86 | $38.53 | $37.67 | $38.35 | $31.58 | 611,611 |
2019-08-12 | $38.18 | $38.19 | $37.93 | $37.93 | $31.23 | 68,386 |
2019-08-09 | $38.70 | $38.70 | $38.23 | $38.42 | $31.64 | 182,388 |
2019-08-08 | $38.76 | $38.82 | $38.53 | $38.82 | $31.97 | 98,552 |
2019-08-07 | $38.30 | $38.49 | $37.95 | $38.48 | $31.69 | 79,614 |
2019-08-06 | $38.53 | $38.54 | $38.24 | $38.48 | $31.69 | 115,067 |
2019-08-05 | $38.46 | $38.93 | $37.74 | $37.84 | $31.16 | 322,783 |
2019-08-02 | $39.21 | $39.39 | $38.90 | $38.97 | $32.09 | 211,160 |
2019-08-01 | $40.10 | $40.12 | $39.15 | $39.21 | $32.29 | 83,147 |
2019-07-31 | $40.47 | $40.59 | $39.63 | $40.14 | $33.05 | 62,566 |
2019-07-30 | $40.39 | $40.47 | $40.29 | $40.40 | $33.27 | 70,534 |
2019-07-29 | $40.77 | $40.77 | $40.53 | $40.71 | $33.52 | 47,464 |
2019-07-26 | $40.73 | $40.81 | $40.69 | $40.72 | $33.53 | 117,092 |
2019-07-25 | $41.08 | $41.08 | $40.66 | $40.78 | $33.58 | 57,581 |
2019-07-24 | $40.97 | $41.12 | $40.97 | $40.99 | $33.75 | 50,227 |
2019-07-23 | $41.29 | $41.29 | $41.02 | $41.17 | $33.90 | 57,306 |
2019-07-22 | $41.32 | $41.40 | $41.29 | $41.38 | $34.07 | 41,995 |
2019-07-19 | $41.55 | $41.55 | $41.25 | $41.25 | $33.97 | 39,571 |
2019-07-18 | $41.11 | $41.56 | $41.11 | $41.50 | $34.17 | 29,458 |
2019-07-17 | $41.14 | $41.33 | $41.12 | $41.12 | $33.86 | 51,621 |
2019-07-16 | $41.32 | $41.32 | $41.05 | $41.12 | $33.86 | 71,566 |
2019-07-15 | $41.41 | $41.42 | $41.28 | $41.34 | $34.04 | 268,204 |
2019-07-12 | $41.30 | $41.34 | $41.01 | $41.34 | $34.04 | 234,076 |
2019-07-11 | $41.25 | $41.33 | $41.10 | $41.24 | $33.96 | 104,450 |
2019-07-10 | $41.18 | $41.29 | $41.13 | $41.25 | $33.97 | 93,256 |
2019-07-09 | $40.62 | $40.77 | $40.56 | $40.77 | $33.57 | 169,017 |
2019-07-08 | $40.89 | $40.99 | $40.77 | $40.95 | $33.72 | 148,992 |
2019-07-05 | $40.98 | $41.02 | $40.70 | $41.02 | $33.78 | 122,630 |
2019-07-03 | $40.77 | $41.10 | $40.77 | $41.07 | $33.82 | 25,570 |
2019-07-02 | $41.22 | $41.22 | $40.82 | $40.94 | $33.71 | 65,558 |
2019-07-01 | $41.30 | $41.30 | $40.89 | $40.99 | $33.75 | 130,067 |
2019-06-28 | $40.70 | $40.86 | $40.66 | $40.79 | $33.59 | 49,782 |
2019-06-27 | $40.87 | $40.97 | $40.76 | $40.85 | $33.64 | 90,376 |
2019-06-26 | $40.55 | $40.79 | $40.40 | $40.63 | $33.46 | 59,692 |
2019-06-25 | $40.61 | $40.61 | $40.25 | $40.30 | $33.19 | 99,550 |
2019-06-24 | $40.55 | $40.57 | $40.45 | $40.53 | $33.37 | 54,240 |
2019-06-21 | $40.48 | $40.56 | $40.33 | $40.44 | $33.30 | 98,003 |
2019-06-20 | $40.65 | $40.74 | $40.36 | $40.56 | $33.40 | 57,361 |
2019-06-19 | $39.70 | $40.17 | $39.70 | $40.10 | $33.02 | 259,559 |
2019-06-18 | $39.30 | $39.74 | $39.30 | $39.67 | $32.67 | 47,704 |
2019-06-17 | $39.02 | $39.12 | $38.90 | $38.90 | $32.03 | 72,221 |
2019-06-14 | $40.13 | $40.17 | $39.91 | $39.96 | $32.13 | 41,234 |
2019-06-13 | $40.17 | $40.33 | $40.09 | $40.22 | $32.34 | 67,361 |
2019-06-12 | $40.32 | $40.34 | $40.05 | $40.09 | $32.23 | 58,047 |
2019-06-11 | $40.50 | $40.54 | $40.40 | $40.47 | $32.54 | 73,551 |
2019-06-10 | $40.20 | $40.31 | $40.09 | $40.21 | $32.33 | 61,844 |
2019-06-07 | $39.92 | $40.19 | $39.82 | $39.96 | $32.13 | 90,468 |
2019-06-06 | $39.68 | $39.75 | $39.53 | $39.62 | $31.86 | 142,742 |
2019-06-05 | $39.64 | $39.70 | $39.47 | $39.48 | $31.74 | 46,295 |
2019-06-04 | $39.32 | $39.65 | $39.32 | $39.59 | $31.83 | 150,215 |
2019-06-03 | $39.57 | $39.66 | $39.40 | $39.47 | $31.74 | 84,147 |
2019-05-31 | $39.00 | $39.42 | $38.97 | $39.35 | $31.64 | 86,556 |
2019-05-30 | $38.76 | $39.10 | $38.76 | $38.97 | $31.33 | 180,244 |
2019-05-29 | $38.34 | $38.61 | $38.26 | $38.61 | $31.04 | 59,811 |
2019-05-28 | $38.48 | $38.79 | $38.26 | $38.26 | $30.76 | 129,788 |
2019-05-24 | $38.46 | $38.49 | $38.24 | $38.24 | $30.75 | 42,102 |
2019-05-23 | $38.25 | $38.35 | $38.12 | $38.22 | $30.73 | 68,821 |
2019-05-22 | $38.78 | $39.01 | $38.60 | $38.61 | $31.04 | 135,918 |
2019-05-21 | $38.44 | $38.68 | $38.42 | $38.68 | $31.10 | 57,622 |
2019-05-20 | $38.30 | $38.47 | $38.22 | $38.31 | $30.80 | 145,684 |
2019-05-17 | $38.35 | $38.54 | $38.23 | $38.27 | $30.77 | 184,004 |
2019-05-16 | $38.98 | $39.22 | $38.80 | $38.80 | $31.20 | 93,613 |
2019-05-15 | $38.75 | $39.11 | $38.74 | $38.97 | $31.33 | 83,349 |
2019-05-14 | $39.08 | $39.15 | $38.92 | $39.04 | $31.39 | 213,385 |
2019-05-13 | $38.55 | $38.67 | $38.35 | $38.56 | $31.00 | 130,805 |
2019-05-10 | $39.40 | $39.63 | $39.08 | $39.46 | $31.73 | 131,834 |
2019-05-09 | $39.34 | $39.61 | $39.07 | $39.50 | $31.76 | 234,407 |
2019-05-08 | $39.97 | $40.06 | $39.74 | $39.80 | $32.00 | 122,994 |
2019-05-07 | $40.12 | $40.12 | $39.73 | $39.91 | $32.09 | 230,313 |
2019-05-06 | $40.02 | $40.32 | $40.01 | $40.27 | $32.38 | 71,728 |
2019-05-03 | $40.71 | $40.91 | $40.71 | $40.86 | $32.85 | 47,587 |
2019-05-02 | $40.55 | $40.57 | $40.29 | $40.45 | $32.52 | 137,267 |
2019-05-01 | $40.82 | $41.05 | $40.40 | $40.55 | $32.60 | 103,167 |
2019-04-30 | $40.66 | $40.77 | $40.51 | $40.74 | $32.76 | 117,250 |
2019-04-29 | $40.75 | $40.77 | $40.62 | $40.66 | $32.69 | 132,067 |
2019-04-26 | $40.94 | $40.94 | $40.63 | $40.74 | $32.76 | 130,611 |
2019-04-25 | $40.69 | $40.73 | $40.47 | $40.72 | $32.74 | 91,386 |
2019-04-24 | $41.02 | $41.15 | $40.65 | $40.74 | $32.76 | 148,754 |
2019-04-23 | $41.10 | $41.25 | $41.01 | $41.22 | $33.14 | 81,973 |
2019-04-22 | $41.21 | $41.31 | $41.12 | $41.24 | $33.16 | 167,865 |
2019-04-18 | $41.34 | $41.42 | $41.11 | $41.36 | $33.26 | 63,981 |
2019-04-17 | $41.47 | $41.55 | $41.28 | $41.34 | $33.24 | 146,063 |
2019-04-16 | $41.13 | $41.37 | $41.10 | $41.27 | $33.18 | 261,070 |
2019-04-15 | $41.17 | $41.19 | $40.99 | $41.19 | $33.12 | 44,097 |
2019-04-12 | $41.19 | $41.25 | $41.03 | $41.07 | $33.02 | 45,484 |
2019-04-11 | $41.03 | $41.04 | $40.78 | $40.85 | $32.85 | 38,606 |
2019-04-10 | $41.28 | $41.33 | $41.11 | $41.26 | $33.18 | 83,324 |
2019-04-09 | $41.33 | $41.33 | $40.97 | $41.01 | $32.97 | 705,632 |
2019-04-08 | $41.07 | $41.20 | $40.94 | $41.14 | $33.08 | 88,788 |
2019-04-05 | $41.07 | $41.25 | $41.02 | $41.18 | $33.11 | 61,383 |
2019-04-04 | $40.85 | $41.07 | $40.73 | $41.03 | $32.99 | 77,929 |
2019-04-03 | $40.93 | $41.05 | $40.77 | $40.83 | $32.83 | 142,531 |
2019-04-02 | $40.75 | $40.83 | $40.50 | $40.64 | $32.68 | 114,325 |
2019-04-01 | $40.76 | $40.95 | $40.62 | $40.88 | $32.87 | 101,598 |
2019-03-29 | $40.25 | $40.38 | $40.06 | $40.21 | $32.33 | 70,371 |
2019-03-28 | $39.82 | $40.02 | $39.77 | $39.99 | $32.15 | 354,175 |
2019-03-27 | $40.12 | $40.15 | $39.68 | $39.77 | $31.98 | 136,354 |
2019-03-26 | $40.42 | $40.42 | $40.09 | $40.23 | $32.35 | 166,592 |
2019-03-25 | $39.92 | $40.31 | $39.92 | $40.25 | $32.36 | 70,737 |
2019-03-22 | $40.55 | $40.55 | $39.80 | $39.80 | $32.00 | 120,366 |
2019-03-21 | $40.95 | $41.06 | $40.66 | $41.06 | $33.01 | 181,987 |
2019-03-20 | $40.94 | $41.23 | $40.52 | $40.90 | $32.89 | 62,466 |
2019-03-19 | $41.46 | $41.46 | $41.18 | $41.24 | $32.96 | 97,268 |
2019-03-18 | $41.18 | $41.38 | $41.00 | $41.36 | $33.06 | 279,731 |
2019-03-15 | $40.70 | $40.97 | $40.70 | $40.92 | $32.71 | 118,247 |
2019-03-14 | $40.53 | $40.53 | $40.33 | $40.42 | $32.31 | 100,451 |
2019-03-13 | $40.47 | $40.61 | $40.37 | $40.58 | $32.43 | 102,576 |
2019-03-12 | $40.38 | $40.48 | $40.31 | $40.34 | $32.24 | 1,059,130 |
2019-03-11 | $40.50 | $40.50 | $40.35 | $40.42 | $32.31 | 2,009,984 |
2019-03-08 | $39.97 | $40.25 | $39.90 | $40.19 | $32.12 | 140,540 |
2019-03-07 | $40.71 | $40.71 | $40.04 | $40.15 | $32.09 | 118,888 |
2019-03-06 | $41.00 | $41.00 | $40.58 | $40.65 | $32.49 | 108,319 |
2019-03-05 | $40.89 | $40.98 | $40.72 | $40.94 | $32.72 | 66,053 |
2019-03-04 | $40.92 | $40.94 | $40.50 | $40.78 | $32.59 | 148,809 |
2019-03-01 | $40.81 | $40.82 | $40.50 | $40.59 | $32.44 | 104,958 |
2019-02-28 | $40.91 | $40.97 | $40.55 | $40.80 | $32.61 | 287,657 |
2019-02-27 | $41.22 | $41.22 | $40.89 | $41.02 | $32.79 | 197,275 |
2019-02-26 | $41.36 | $41.46 | $41.24 | $41.38 | $33.07 | 292,194 |
2019-02-25 | $41.61 | $41.67 | $41.43 | $41.52 | $33.19 | 272,845 |
2019-02-22 | $41.25 | $41.38 | $41.14 | $41.23 | $32.95 | 330,653 |
2019-02-21 | $41.17 | $41.18 | $40.93 | $41.05 | $32.81 | 180,282 |
2019-02-20 | $41.31 | $41.50 | $41.24 | $41.30 | $33.01 | 365,711 |
2019-02-19 | $40.75 | $41.17 | $40.74 | $41.05 | $32.81 | 271,831 |
2019-02-15 | $40.99 | $41.04 | $40.81 | $41.00 | $32.77 | 222,173 |
2019-02-14 | $40.50 | $40.96 | $40.46 | $40.85 | $32.65 | 291,043 |
2019-02-13 | $41.00 | $41.00 | $40.60 | $40.64 | $32.48 | 187,798 |
2019-02-12 | $41.27 | $41.31 | $41.14 | $41.19 | $32.92 | 203,417 |
2019-02-11 | $41.10 | $41.19 | $40.92 | $40.99 | $32.76 | 234,111 |
2019-02-08 | $41.22 | $41.28 | $40.93 | $41.20 | $32.93 | 117,210 |
2019-02-07 | $41.42 | $41.44 | $41.05 | $41.26 | $32.98 | 177,342 |
2019-02-06 | $41.96 | $41.96 | $41.58 | $41.63 | $33.27 | 112,331 |
2019-02-05 | $41.85 | $42.12 | $41.74 | $42.09 | $33.64 | 166,827 |
2019-02-04 | $41.70 | $41.80 | $41.57 | $41.67 | $33.31 | 169,894 |
2019-02-01 | $41.92 | $41.92 | $41.67 | $41.70 | $33.33 | 204,168 |
2019-01-31 | $41.68 | $41.98 | $41.67 | $41.94 | $33.52 | 323,253 |
2019-01-30 | $41.17 | $41.69 | $40.94 | $41.62 | $33.27 | 259,662 |
2019-01-29 | $41.06 | $41.06 | $40.81 | $40.87 | $32.67 | 194,427 |
2019-01-28 | $40.58 | $40.80 | $40.40 | $40.80 | $32.61 | 270,823 |
2019-01-25 | $40.96 | $41.06 | $40.77 | $41.02 | $32.79 | 176,820 |
2019-01-24 | $40.20 | $40.59 | $40.20 | $40.56 | $32.42 | 281,248 |
2019-01-23 | $40.13 | $40.25 | $39.98 | $40.19 | $32.12 | 180,145 |
2019-01-22 | $39.74 | $40.15 | $39.44 | $39.51 | $31.58 | 477,897 |
2019-01-18 | $40.07 | $40.15 | $39.98 | $40.14 | $32.08 | 245,256 |
2019-01-17 | $39.59 | $39.98 | $39.47 | $39.87 | $31.87 | 112,394 |
2019-01-16 | $39.66 | $39.87 | $39.58 | $39.75 | $31.77 | 85,701 |
2019-01-15 | $39.40 | $39.56 | $39.26 | $39.36 | $31.46 | 152,283 |
2019-01-14 | $39.18 | $39.50 | $39.16 | $39.29 | $31.40 | 80,608 |
2019-01-11 | $39.36 | $39.59 | $39.27 | $39.48 | $31.56 | 89,703 |
2019-01-10 | $39.32 | $39.73 | $39.31 | $39.71 | $31.74 | 116,299 |
2019-01-09 | $39.02 | $39.37 | $39.01 | $39.28 | $31.40 | 229,264 |
2019-01-08 | $38.65 | $38.82 | $38.50 | $38.76 | $30.98 | 86,102 |
2019-01-07 | $38.62 | $38.71 | $38.42 | $38.55 | $30.81 | 100,856 |
2019-01-04 | $37.83 | $38.63 | $37.83 | $38.62 | $30.87 | 92,897 |
2019-01-03 | $37.71 | $37.79 | $37.34 | $37.53 | $30.00 | 161,976 |
2019-01-02 | $37.17 | $37.86 | $37.17 | $37.86 | $30.26 | 195,987 |
2018-12-31 | $37.74 | $37.98 | $37.25 | $37.43 | $29.92 | 182,270 |
2018-12-28 | $37.40 | $37.65 | $37.31 | $37.37 | $29.87 | 325,575 |
2018-12-27 | $36.90 | $37.24 | $36.70 | $37.11 | $29.66 | 280,492 |
2018-12-26 | $36.70 | $37.15 | $36.45 | $37.15 | $29.69 | 265,282 |
2018-12-24 | $36.87 | $37.12 | $36.70 | $36.70 | $29.33 | 191,047 |
2018-12-21 | $37.28 | $37.40 | $36.70 | $36.87 | $29.47 | 218,257 |
2018-12-20 | $37.62 | $37.68 | $37.09 | $37.42 | $29.91 | 468,186 |
2018-12-19 | $37.77 | $37.98 | $36.86 | $37.07 | $29.63 | 212,952 |
2018-12-18 | $37.92 | $37.92 | $37.43 | $37.60 | $30.05 | 182,529 |
2018-12-17 | $38.29 | $38.44 | $37.86 | $38.04 | $30.07 | 110,542 |
2018-12-14 | $38.55 | $38.58 | $38.29 | $38.32 | $30.30 | 105,622 |
2018-12-13 | $38.88 | $38.88 | $38.64 | $38.74 | $30.63 | 103,081 |
2018-12-12 | $38.82 | $39.00 | $38.68 | $38.77 | $30.65 | 111,854 |
2018-12-11 | $38.48 | $38.56 | $38.15 | $38.35 | $30.32 | 163,874 |
2018-12-10 | $38.42 | $38.44 | $37.82 | $38.18 | $30.19 | 239,965 |
2018-12-07 | $38.95 | $39.20 | $38.34 | $38.38 | $30.34 | 111,241 |
2018-12-06 | $38.54 | $38.88 | $38.07 | $38.83 | $30.70 | 107,745 |
2018-12-04 | $39.50 | $39.66 | $38.75 | $38.81 | $30.68 | 99,557 |
2018-12-03 | $39.48 | $39.59 | $39.41 | $39.51 | $31.24 | 55,578 |
2018-11-30 | $38.86 | $38.93 | $38.69 | $38.75 | $30.64 | 164,749 |
2018-11-29 | $38.88 | $39.19 | $38.84 | $38.91 | $30.76 | 84,987 |
2018-11-28 | $38.57 | $39.24 | $38.37 | $39.13 | $30.94 | 93,902 |
2018-11-27 | $38.18 | $38.50 | $38.12 | $38.48 | $30.42 | 81,447 |
2018-11-26 | $38.36 | $38.43 | $38.07 | $38.18 | $30.19 | 97,991 |
2018-11-23 | $38.08 | $38.22 | $38.08 | $38.16 | $30.17 | 46,216 |
2018-11-21 | $38.31 | $38.63 | $38.31 | $38.44 | $30.39 | 161,342 |
2018-11-20 | $38.21 | $38.47 | $37.69 | $37.79 | $29.88 | 65,660 |
2018-11-19 | $38.74 | $38.74 | $38.40 | $38.53 | $30.46 | 87,541 |
2018-11-16 | $38.46 | $38.94 | $38.46 | $38.78 | $30.66 | 64,704 |
2018-11-15 | $38.30 | $38.91 | $38.23 | $38.78 | $30.66 | 59,520 |
2018-11-14 | $38.21 | $38.36 | $37.98 | $38.21 | $30.21 | 70,342 |
2018-11-13 | $37.99 | $38.34 | $37.88 | $37.96 | $30.01 | 46,015 |
2018-11-12 | $38.08 | $38.08 | $37.71 | $37.72 | $29.82 | 71,746 |
2018-11-09 | $38.18 | $38.41 | $37.96 | $38.26 | $30.25 | 62,052 |
2018-11-08 | $38.92 | $39.22 | $38.43 | $38.51 | $30.45 | 86,115 |
2018-11-07 | $38.99 | $39.31 | $38.97 | $39.24 | $31.02 | 270,370 |
2018-11-06 | $38.77 | $38.83 | $38.63 | $38.65 | $30.56 | 86,833 |
2018-11-05 | $38.80 | $39.04 | $38.75 | $38.99 | $30.83 | 110,667 |
2018-11-02 | $38.89 | $38.96 | $38.41 | $38.74 | $30.63 | 610,408 |
2018-11-01 | $38.00 | $38.68 | $37.95 | $38.56 | $30.49 | 2,012,405 |
2018-10-31 | $37.55 | $37.79 | $37.55 | $37.64 | $29.76 | 63,072 |
2018-10-30 | $36.81 | $37.40 | $36.80 | $37.27 | $29.47 | 69,032 |
2018-10-29 | $37.24 | $37.37 | $36.32 | $36.59 | $28.93 | 98,326 |
2018-10-26 | $36.92 | $37.30 | $36.64 | $37.07 | $29.31 | 149,385 |
2018-10-25 | $36.97 | $37.61 | $36.97 | $37.40 | $29.57 | 55,954 |
2018-10-24 | $37.50 | $37.67 | $36.72 | $36.74 | $29.05 | 49,605 |
2018-10-23 | $37.37 | $37.72 | $37.13 | $37.62 | $29.74 | 107,588 |
2018-10-22 | $38.28 | $38.28 | $37.89 | $38.00 | $30.04 | 91,255 |
2018-10-19 | $38.10 | $38.22 | $37.82 | $37.95 | $30.00 | 48,072 |
2018-10-18 | $38.20 | $38.28 | $37.73 | $37.82 | $29.90 | 87,499 |
2018-10-17 | $38.58 | $38.58 | $38.21 | $38.28 | $30.26 | 88,712 |
2018-10-16 | $38.23 | $38.62 | $38.23 | $38.59 | $30.51 | 103,235 |
2018-10-15 | $38.00 | $38.10 | $37.84 | $37.95 | $30.00 | 146,486 |
2018-10-12 | $38.09 | $38.09 | $37.54 | $37.93 | $29.99 | 121,349 |
2018-10-11 | $37.50 | $37.79 | $37.10 | $37.27 | $29.47 | 126,281 |
2018-10-10 | $38.54 | $38.54 | $37.73 | $37.73 | $29.83 | 145,119 |
2018-10-09 | $38.34 | $38.73 | $38.32 | $38.63 | $30.54 | 51,383 |
2018-10-08 | $38.29 | $38.62 | $38.21 | $38.59 | $30.51 | 58,093 |
2018-10-05 | $38.42 | $38.42 | $38.04 | $38.20 | $30.20 | 119,244 |
2018-10-04 | $38.90 | $38.90 | $38.24 | $38.40 | $30.36 | 191,965 |
2018-10-03 | $39.14 | $39.16 | $38.85 | $38.94 | $30.79 | 672,996 |
2018-10-02 | $38.89 | $39.06 | $38.78 | $39.02 | $30.85 | 74,189 |
2018-10-01 | $39.10 | $39.10 | $38.95 | $39.09 | $30.90 | 67,318 |
2018-09-28 | $38.89 | $39.09 | $38.78 | $38.91 | $30.76 | 39,229 |
2018-09-27 | $38.80 | $39.13 | $38.80 | $39.06 | $30.88 | 26,191 |
2018-09-26 | $38.68 | $38.96 | $38.60 | $38.62 | $30.53 | 37,400 |
2018-09-25 | $39.79 | $39.95 | $39.79 | $39.88 | $30.69 | 31,731 |
2018-09-24 | $39.69 | $39.84 | $39.69 | $39.76 | $30.60 | 31,198 |
2018-09-21 | $39.94 | $40.18 | $39.79 | $39.99 | $30.78 | 46,648 |
2018-09-20 | $39.85 | $39.85 | $39.68 | $39.78 | $30.62 | 51,883 |
2018-09-19 | $39.51 | $39.82 | $39.49 | $39.67 | $30.53 | 88,199 |
2018-09-18 | $39.27 | $39.57 | $39.27 | $39.47 | $30.38 | 89,883 |
2018-09-17 | $39.14 | $39.33 | $39.09 | $39.09 | $30.09 | 41,736 |
2018-09-14 | $39.40 | $39.40 | $39.10 | $39.21 | $30.18 | 38,092 |
2018-09-13 | $39.19 | $39.45 | $39.09 | $39.19 | $30.16 | 39,097 |
2018-09-12 | $38.72 | $39.11 | $38.71 | $38.92 | $29.96 | 33,837 |
2018-09-11 | $38.39 | $38.66 | $38.16 | $38.63 | $29.73 | 62,548 |
2018-09-10 | $38.74 | $38.81 | $38.45 | $38.53 | $29.66 | 175,407 |
2018-09-07 | $38.90 | $38.97 | $38.71 | $38.81 | $29.87 | 48,090 |
2018-09-06 | $39.02 | $39.06 | $38.75 | $38.95 | $29.98 | 82,818 |
2018-09-05 | $39.00 | $39.15 | $38.91 | $39.07 | $30.07 | 54,264 |
2018-09-04 | $39.50 | $39.51 | $39.24 | $39.25 | $30.21 | 56,021 |
2018-08-31 | $39.68 | $40.02 | $39.60 | $40.02 | $30.80 | 36,475 |
2018-08-30 | $39.72 | $39.72 | $39.36 | $39.46 | $30.37 | 198,888 |
2018-08-29 | $39.91 | $40.28 | $39.86 | $40.19 | $30.93 | 111,943 |
2018-08-28 | $40.17 | $40.24 | $39.99 | $40.01 | $30.79 | 32,216 |
2018-08-27 | $39.85 | $40.22 | $39.85 | $40.07 | $30.84 | 29,438 |
2018-08-24 | $39.45 | $39.67 | $39.43 | $39.65 | $30.52 | 44,938 |
2018-08-23 | $39.53 | $39.56 | $39.16 | $39.24 | $30.20 | 34,674 |
2018-08-22 | $39.40 | $39.69 | $39.34 | $39.64 | $30.51 | 63,676 |
2018-08-21 | $39.42 | $39.76 | $39.42 | $39.56 | $30.45 | 29,292 |
2018-08-20 | $39.10 | $39.31 | $39.10 | $39.30 | $30.25 | 112,382 |
2018-08-17 | $38.89 | $39.35 | $38.79 | $39.34 | $30.28 | 27,870 |
2018-08-16 | $39.14 | $39.37 | $39.06 | $39.15 | $30.13 | 84,549 |
2018-08-15 | $38.89 | $39.12 | $38.63 | $38.99 | $30.01 | 221,581 |
2018-08-14 | $39.25 | $39.60 | $39.25 | $39.60 | $30.48 | 193,999 |
2018-08-13 | $39.07 | $39.22 | $38.82 | $38.99 | $30.01 | 33,549 |
2018-08-10 | $39.49 | $39.56 | $39.34 | $39.43 | $30.35 | 33,024 |
2018-08-09 | $40.53 | $40.53 | $40.17 | $40.17 | $30.92 | 137,643 |
2018-08-08 | $40.53 | $40.63 | $40.44 | $40.45 | $31.13 | 68,357 |
2018-08-07 | $40.62 | $40.82 | $40.62 | $40.70 | $31.33 | 66,357 |
2018-08-06 | $40.50 | $40.67 | $40.43 | $40.53 | $31.19 | 64,940 |
2018-08-03 | $40.54 | $40.85 | $40.54 | $40.82 | $31.42 | 132,695 |
2018-08-02 | $40.23 | $40.63 | $40.23 | $40.50 | $31.17 | 21,862 |
2018-08-01 | $40.81 | $41.00 | $40.71 | $40.81 | $31.41 | 35,415 |
2018-07-31 | $41.15 | $41.19 | $40.88 | $41.08 | $31.62 | 62,557 |
2018-07-30 | $40.90 | $40.99 | $40.82 | $40.86 | $31.45 | 34,472 |
2018-07-27 | $40.72 | $40.90 | $40.48 | $40.73 | $31.35 | 19,064 |
2018-07-26 | $40.60 | $40.79 | $40.22 | $40.60 | $31.25 | 46,591 |
2018-07-25 | $40.58 | $40.90 | $40.39 | $40.82 | $31.42 | 37,115 |
2018-07-24 | $40.24 | $40.43 | $40.08 | $40.12 | $30.88 | 63,286 |
2018-07-23 | $39.85 | $39.95 | $39.81 | $39.88 | $30.69 | 46,452 |
2018-07-20 | $39.94 | $40.09 | $39.94 | $40.05 | $30.83 | 61,165 |
2018-07-19 | $39.83 | $39.84 | $39.59 | $39.68 | $30.54 | 34,728 |
2018-07-18 | $39.91 | $40.26 | $39.87 | $40.20 | $30.94 | 126,135 |
2018-07-17 | $39.65 | $40.07 | $39.65 | $40.07 | $30.84 | 48,109 |
2018-07-16 | $39.91 | $39.91 | $39.75 | $39.85 | $30.67 | 27,239 |
2018-07-13 | $39.79 | $40.01 | $39.74 | $39.92 | $30.72 | 30,702 |
2018-07-12 | $39.87 | $40.02 | $39.83 | $39.87 | $30.69 | 37,952 |
2018-07-11 | $39.97 | $40.01 | $39.57 | $39.66 | $30.52 | 52,285 |
2018-07-10 | $40.23 | $40.37 | $40.18 | $40.37 | $31.07 | 32,036 |
2018-07-09 | $40.15 | $40.32 | $39.93 | $40.24 | $30.97 | 134,196 |
2018-07-06 | $39.45 | $39.92 | $39.45 | $39.87 | $30.69 | 30,202 |
2018-07-05 | $39.34 | $39.50 | $39.27 | $39.43 | $30.35 | 34,597 |
2018-07-03 | $39.18 | $39.33 | $39.10 | $39.13 | $30.12 | 60,161 |
2018-07-02 | $38.89 | $39.08 | $38.89 | $39.00 | $30.02 | 38,207 |
2018-06-29 | $39.17 | $39.47 | $39.16 | $39.37 | $30.30 | 68,701 |
2018-06-28 | $38.57 | $38.77 | $38.46 | $38.72 | $29.80 | 72,412 |
2018-06-27 | $39.00 | $39.11 | $38.58 | $38.66 | $29.76 | 47,298 |
2018-06-26 | $39.29 | $39.40 | $39.17 | $39.24 | $30.20 | 71,296 |
2018-06-25 | $39.43 | $39.43 | $39.05 | $39.38 | $30.31 | 52,349 |
2018-06-22 | $39.83 | $39.83 | $39.59 | $39.69 | $30.55 | 32,113 |
2018-06-21 | $39.62 | $39.76 | $39.49 | $39.53 | $30.42 | 41,282 |
2018-06-20 | $40.25 | $40.25 | $39.80 | $39.80 | $30.63 | 17,711 |
2018-06-19 | $39.67 | $39.89 | $39.40 | $39.80 | $30.63 | 89,594 |
2018-06-18 | $40.53 | $40.53 | $40.14 | $40.40 | $30.70 | 196,325 |
2018-06-15 | $41.00 | $41.43 | $40.74 | $40.95 | $31.12 | 46,656 |
2018-06-14 | $41.45 | $41.59 | $41.27 | $41.28 | $31.37 | 34,800 |
2018-06-13 | $41.85 | $41.85 | $41.31 | $41.50 | $31.54 | 33,764 |
2018-06-12 | $42.16 | $42.16 | $41.64 | $41.72 | $31.70 | 21,046 |
2018-06-11 | $41.86 | $42.03 | $41.78 | $41.86 | $31.81 | 25,497 |
2018-06-08 | $41.65 | $41.90 | $41.50 | $41.90 | $31.84 | 94,693 |
2018-06-07 | $41.91 | $42.06 | $41.32 | $41.58 | $31.60 | 62,535 |
2018-06-06 | $42.00 | $42.19 | $41.96 | $42.19 | $32.06 | 25,522 |
2018-06-05 | $41.99 | $41.99 | $41.76 | $41.79 | $31.76 | 55,189 |
2018-06-04 | $41.89 | $42.09 | $41.89 | $42.09 | $31.98 | 28,740 |
2018-06-01 | $41.20 | $41.57 | $41.20 | $41.52 | $31.55 | 68,619 |
2018-05-31 | $41.05 | $41.22 | $40.96 | $41.01 | $31.16 | 541,153 |
2018-05-30 | $40.79 | $41.15 | $40.61 | $41.15 | $31.27 | 50,890 |
2018-05-29 | $40.96 | $40.96 | $40.32 | $40.42 | $30.72 | 59,143 |
2018-05-25 | $41.27 | $41.43 | $41.27 | $41.29 | $31.38 | 19,949 |
2018-05-24 | $41.21 | $41.40 | $41.07 | $41.30 | $31.38 | 21,436 |
2018-05-23 | $41.27 | $41.60 | $41.26 | $41.58 | $31.60 | 129,289 |
2018-05-22 | $41.75 | $41.85 | $41.60 | $41.60 | $31.61 | 31,306 |
2018-05-21 | $41.45 | $41.58 | $41.41 | $41.52 | $31.55 | 38,863 |
2018-05-18 | $41.01 | $41.20 | $41.00 | $41.13 | $31.25 | 30,095 |
2018-05-17 | $41.56 | $41.57 | $41.24 | $41.30 | $31.38 | 28,302 |
2018-05-16 | $41.48 | $41.81 | $41.48 | $41.72 | $31.70 | 30,925 |
2018-05-15 | $41.37 | $41.39 | $41.12 | $41.22 | $31.32 | 66,927 |
2018-05-14 | $41.80 | $41.96 | $41.66 | $41.68 | $31.67 | 43,908 |
2018-05-11 | $41.77 | $41.78 | $41.48 | $41.54 | $31.57 | 36,186 |
2018-05-10 | $41.31 | $41.64 | $41.31 | $41.50 | $31.54 | 93,856 |
2018-05-09 | $40.81 | $40.89 | $40.65 | $40.76 | $30.97 | 96,522 |
2018-05-08 | $40.96 | $40.96 | $40.70 | $40.96 | $31.13 | 93,863 |
2018-05-07 | $41.15 | $41.21 | $41.00 | $41.09 | $31.22 | 94,953 |
2018-05-04 | $40.89 | $41.43 | $40.89 | $41.38 | $31.44 | 27,203 |
2018-05-03 | $41.14 | $41.23 | $40.72 | $41.13 | $31.25 | 31,012 |
2018-05-02 | $41.22 | $41.46 | $41.13 | $41.15 | $31.27 | 64,106 |
2018-05-01 | $41.32 | $41.32 | $40.79 | $41.12 | $31.25 | 68,565 |
2018-04-30 | $41.94 | $41.94 | $41.43 | $41.49 | $31.53 | 55,598 |
2018-04-27 | $41.77 | $41.88 | $41.58 | $41.84 | $31.79 | 36,068 |
2018-04-26 | $41.46 | $41.71 | $41.33 | $41.70 | $31.69 | 101,746 |
2018-04-25 | $41.33 | $41.44 | $41.17 | $41.30 | $31.38 | 54,183 |
2018-04-24 | $41.83 | $41.84 | $41.31 | $41.46 | $31.51 | 49,108 |
2018-04-23 | $41.96 | $42.02 | $41.69 | $41.70 | $31.69 | 40,814 |
2018-04-20 | $42.34 | $42.34 | $41.94 | $42.02 | $31.93 | 47,868 |
2018-04-19 | $42.58 | $42.59 | $42.19 | $42.36 | $32.19 | 90,876 |
2018-04-18 | $42.29 | $42.57 | $42.27 | $42.46 | $32.27 | 35,355 |
2018-04-17 | $42.04 | $42.27 | $42.04 | $42.19 | $32.06 | 32,555 |
2018-04-16 | $42.10 | $42.22 | $41.90 | $42.22 | $32.08 | 42,402 |
2018-04-13 | $42.22 | $42.33 | $41.95 | $42.06 | $31.96 | 87,574 |
2018-04-12 | $42.26 | $42.35 | $42.11 | $42.33 | $32.17 | 33,598 |
2018-04-11 | $41.91 | $42.37 | $41.77 | $42.20 | $32.07 | 52,704 |
2018-04-10 | $41.96 | $42.28 | $41.92 | $42.22 | $32.08 | 58,181 |
2018-04-09 | $42.22 | $42.22 | $41.80 | $41.80 | $31.76 | 155,231 |
2018-04-06 | $43.22 | $43.22 | $42.41 | $42.57 | $32.35 | 19,980 |
2018-04-05 | $43.15 | $43.34 | $43.06 | $43.25 | $32.87 | 28,439 |
2018-04-04 | $42.29 | $43.18 | $42.29 | $43.18 | $32.81 | 74,817 |
2018-04-03 | $43.01 | $43.17 | $42.83 | $43.09 | $32.74 | 35,622 |
2018-04-02 | $43.31 | $43.31 | $42.60 | $42.80 | $32.52 | 52,119 |
2018-03-29 | $42.83 | $43.43 | $42.80 | $43.37 | $32.96 | 217,319 |
2018-03-28 | $42.69 | $42.81 | $42.49 | $42.62 | $32.39 | 35,233 |
2018-03-27 | $43.14 | $43.25 | $42.57 | $42.65 | $32.41 | 46,666 |
2018-03-26 | $42.99 | $43.30 | $42.69 | $43.30 | $32.90 | 48,631 |
2018-03-23 | $42.95 | $43.02 | $42.29 | $42.33 | $32.17 | 78,373 |
2018-03-22 | $43.23 | $43.25 | $42.71 | $42.85 | $32.56 | 73,899 |
2018-03-21 | $43.50 | $43.85 | $43.41 | $43.85 | $33.20 | 32,149 |
2018-03-20 | $43.50 | $43.55 | $43.34 | $43.45 | $32.90 | 42,651 |
2018-03-19 | $43.51 | $43.51 | $43.12 | $43.35 | $32.82 | 37,371 |
2018-03-16 | $43.62 | $43.74 | $43.56 | $43.63 | $33.03 | 98,632 |
2018-03-15 | $43.92 | $43.92 | $43.54 | $43.66 | $33.06 | 36,073 |
2018-03-14 | $43.97 | $43.97 | $43.68 | $43.74 | $33.12 | 16,693 |
2018-03-13 | $44.23 | $44.29 | $43.56 | $43.64 | $33.04 | 51,611 |
2018-03-12 | $44.19 | $44.29 | $44.00 | $44.10 | $33.39 | 42,699 |
2018-03-09 | $43.95 | $44.32 | $43.82 | $44.30 | $33.54 | 67,952 |
2018-03-08 | $43.93 | $43.94 | $43.67 | $43.83 | $33.18 | 39,477 |
2018-03-07 | $43.62 | $43.87 | $43.54 | $43.87 | $33.22 | 59,533 |
2018-03-06 | $44.19 | $44.27 | $43.83 | $43.92 | $33.25 | 56,928 |
2018-03-05 | $43.55 | $44.06 | $43.39 | $44.04 | $33.34 | 87,724 |
2018-03-02 | $43.36 | $43.96 | $43.15 | $43.96 | $33.28 | 42,518 |
2018-03-01 | $43.92 | $44.16 | $43.34 | $43.64 | $33.04 | 70,597 |
2018-02-28 | $44.20 | $44.24 | $43.59 | $43.59 | $33.00 | 58,716 |
2018-02-27 | $44.78 | $44.78 | $44.11 | $44.11 | $33.40 | 116,780 |
2018-02-26 | $44.98 | $45.31 | $44.83 | $45.23 | $34.24 | 66,919 |
2018-02-23 | $44.73 | $44.96 | $44.56 | $44.81 | $33.93 | 155,806 |
2018-02-22 | $44.23 | $44.49 | $44.06 | $44.13 | $33.41 | 55,931 |
2018-02-21 | $44.47 | $44.68 | $43.96 | $43.96 | $33.28 | 34,491 |
2018-02-20 | $44.14 | $44.19 | $43.70 | $44.01 | $33.32 | 68,416 |
2018-02-16 | $44.31 | $44.74 | $44.23 | $44.45 | $33.65 | 64,482 |
2018-02-15 | $44.59 | $44.69 | $44.02 | $44.57 | $33.75 | 101,757 |
2018-02-14 | $43.08 | $43.97 | $42.91 | $43.92 | $33.25 | 65,952 |
2018-02-13 | $42.68 | $43.25 | $42.68 | $43.17 | $32.69 | 29,909 |
2018-02-12 | $42.52 | $42.97 | $42.33 | $42.69 | $32.32 | 90,385 |
2018-02-09 | $42.29 | $42.55 | $41.24 | $42.21 | $31.96 | 116,627 |
2018-02-08 | $43.00 | $43.09 | $41.43 | $41.43 | $31.37 | 102,515 |
2018-02-07 | $43.67 | $43.99 | $43.01 | $43.03 | $32.58 | 95,684 |
2018-02-06 | $42.89 | $44.20 | $42.50 | $43.90 | $33.24 | 136,122 |
2018-02-05 | $44.21 | $44.49 | $42.99 | $43.04 | $32.59 | 124,275 |
2018-02-02 | $44.93 | $44.93 | $44.25 | $44.25 | $33.50 | 173,947 |
2018-02-01 | $45.05 | $45.32 | $45.02 | $45.10 | $34.15 | 86,053 |
2018-01-31 | $45.37 | $45.42 | $44.97 | $45.13 | $34.17 | 53,582 |
2018-01-30 | $45.24 | $45.24 | $44.91 | $45.01 | $34.08 | 80,682 |
2018-01-29 | $45.70 | $45.70 | $45.43 | $45.45 | $34.41 | 110,959 |
2018-01-26 | $45.84 | $46.11 | $45.72 | $46.10 | $34.90 | 69,693 |
2018-01-25 | $45.52 | $45.92 | $45.44 | $45.53 | $34.47 | 97,783 |
2018-01-24 | $45.46 | $45.56 | $45.21 | $45.49 | $34.44 | 121,305 |
2018-01-23 | $44.98 | $45.12 | $44.86 | $45.06 | $34.12 | 132,735 |
2018-01-22 | $44.99 | $45.07 | $44.72 | $45.07 | $34.12 | 84,479 |
2018-01-19 | $44.42 | $44.66 | $44.41 | $44.56 | $33.74 | 105,871 |
2018-01-18 | $44.19 | $44.35 | $44.16 | $44.28 | $33.53 | 141,831 |
2018-01-17 | $43.86 | $44.18 | $43.80 | $44.02 | $33.33 | 63,631 |
2018-01-16 | $43.91 | $43.91 | $43.36 | $43.51 | $32.94 | 76,526 |
2018-01-12 | $43.50 | $43.81 | $43.40 | $43.79 | $33.15 | 89,101 |
2018-01-11 | $43.34 | $43.54 | $43.34 | $43.52 | $32.95 | 226,481 |
2018-01-10 | $43.12 | $43.34 | $43.02 | $43.25 | $32.75 | 65,632 |
2018-01-09 | $43.53 | $43.53 | $43.19 | $43.33 | $32.81 | 221,702 |
2018-01-08 | $43.34 | $43.43 | $43.29 | $43.37 | $32.84 | 51,459 |
2018-01-05 | $43.26 | $43.39 | $43.08 | $43.34 | $32.81 | 81,399 |
2018-01-04 | $43.10 | $43.19 | $43.04 | $43.11 | $32.64 | 42,665 |
2018-01-03 | $42.81 | $43.07 | $42.81 | $42.97 | $32.53 | 46,084 |
2018-01-02 | $42.47 | $42.67 | $42.36 | $42.57 | $32.23 | 74,858 |
2017-12-29 | $42.25 | $42.25 | $41.83 | $41.83 | $31.67 | 32,333 |
2017-12-28 | $41.49 | $41.78 | $41.49 | $41.53 | $31.44 | 84,331 |
2017-12-27 | $41.25 | $41.27 | $41.14 | $41.16 | $31.16 | 39,222 |
2017-12-26 | $41.17 | $41.17 | $41.00 | $41.08 | $31.10 | 36,851 |
2017-12-22 | $41.10 | $41.22 | $40.88 | $41.15 | $31.16 | 48,202 |
2017-12-21 | $40.88 | $41.04 | $40.88 | $40.88 | $30.95 | 84,773 |
2017-12-20 | $41.39 | $41.66 | $41.31 | $41.31 | $30.93 | 41,373 |
2017-12-19 | $41.44 | $41.47 | $41.07 | $41.24 | $30.88 | 79,176 |
2017-12-18 | $41.33 | $41.63 | $41.33 | $41.49 | $31.07 | 52,808 |
2017-12-15 | $41.06 | $41.21 | $41.00 | $41.14 | $30.80 | 40,608 |
2017-12-14 | $41.12 | $41.23 | $40.88 | $40.90 | $30.62 | 48,126 |
2017-12-13 | $40.77 | $41.25 | $40.77 | $41.07 | $30.75 | 36,869 |
2017-12-12 | $40.61 | $40.61 | $40.45 | $40.61 | $30.41 | 50,509 |
2017-12-11 | $40.79 | $40.91 | $40.74 | $40.77 | $30.53 | 23,682 |
2017-12-08 | $40.73 | $40.83 | $40.55 | $40.68 | $30.46 | 51,141 |
2017-12-07 | $40.47 | $40.64 | $40.30 | $40.57 | $30.38 | 30,162 |
2017-12-06 | $40.87 | $40.87 | $40.40 | $40.59 | $30.39 | 36,431 |
2017-12-05 | $41.09 | $41.20 | $40.90 | $40.90 | $30.62 | 27,758 |
2017-12-04 | $41.17 | $41.21 | $40.97 | $41.01 | $30.71 | 75,181 |
2017-12-01 | $41.14 | $41.14 | $40.70 | $40.93 | $30.65 | 51,926 |
2017-11-30 | $41.26 | $41.30 | $41.00 | $41.11 | $30.78 | 61,566 |
2017-11-29 | $41.50 | $41.50 | $41.14 | $41.18 | $30.83 | 34,548 |
2017-11-28 | $41.70 | $41.75 | $41.50 | $41.65 | $31.19 | 34,476 |
2017-11-27 | $41.69 | $41.69 | $41.41 | $41.44 | $31.03 | 32,740 |
2017-11-24 | $41.84 | $41.87 | $41.74 | $41.83 | $31.32 | 18,575 |
2017-11-22 | $41.89 | $41.89 | $41.55 | $41.72 | $31.24 | 67,931 |
2017-11-21 | $41.65 | $41.77 | $41.54 | $41.57 | $31.13 | 25,197 |
2017-11-20 | $41.37 | $41.50 | $41.32 | $41.45 | $31.04 | 17,806 |
2017-11-17 | $41.35 | $41.52 | $41.23 | $41.45 | $31.04 | 33,236 |
2017-11-16 | $40.98 | $41.32 | $40.98 | $41.18 | $30.83 | 22,777 |
2017-11-15 | $40.75 | $40.90 | $40.69 | $40.72 | $30.49 | 62,163 |
2017-11-14 | $41.07 | $41.09 | $40.93 | $40.96 | $30.67 | 36,834 |
2017-11-13 | $41.08 | $41.19 | $41.04 | $41.15 | $30.81 | 25,671 |
2017-11-10 | $41.35 | $41.43 | $41.20 | $41.25 | $30.89 | 45,969 |
2017-11-09 | $41.54 | $41.57 | $41.27 | $41.44 | $31.03 | 36,790 |
2017-11-08 | $41.67 | $41.81 | $41.59 | $41.77 | $31.28 | 23,395 |
2017-11-07 | $41.68 | $41.68 | $41.37 | $41.44 | $31.03 | 55,996 |
2017-11-06 | $41.57 | $41.81 | $41.55 | $41.81 | $31.30 | 29,960 |
2017-11-03 | $41.65 | $41.71 | $41.30 | $41.50 | $31.07 | 51,739 |
2017-11-02 | $41.75 | $41.75 | $41.58 | $41.72 | $31.24 | 21,547 |
2017-11-01 | $41.86 | $41.92 | $41.62 | $41.68 | $31.20 | 32,807 |
2017-10-31 | $41.60 | $41.72 | $41.60 | $41.69 | $31.22 | 34,038 |
2017-10-30 | $41.63 | $41.73 | $41.47 | $41.49 | $31.06 | 21,647 |
2017-10-27 | $41.61 | $41.95 | $41.50 | $41.88 | $31.36 | 40,039 |
2017-10-26 | $41.77 | $41.93 | $41.62 | $41.62 | $31.16 | 415,442 |
2017-10-25 | $41.99 | $42.03 | $41.60 | $41.84 | $31.33 | 52,454 |
2017-10-24 | $42.12 | $42.14 | $41.97 | $42.00 | $31.45 | 33,166 |
2017-10-23 | $42.08 | $42.11 | $41.85 | $41.85 | $31.34 | 28,160 |
2017-10-20 | $42.12 | $42.12 | $41.98 | $42.04 | $31.48 | 17,411 |
2017-10-19 | $42.02 | $42.11 | $41.83 | $42.10 | $31.52 | 24,835 |
2017-10-18 | $42.41 | $42.47 | $42.32 | $42.37 | $31.72 | 31,382 |
2017-10-17 | $42.43 | $42.43 | $42.22 | $42.31 | $31.68 | 39,757 |
2017-10-16 | $42.75 | $42.76 | $42.53 | $42.62 | $31.91 | 33,635 |
2017-10-13 | $42.71 | $42.85 | $42.69 | $42.77 | $32.02 | 64,729 |
2017-10-12 | $42.46 | $42.46 | $42.31 | $42.33 | $31.69 | 47,508 |
2017-10-11 | $42.15 | $42.33 | $42.15 | $42.30 | $31.67 | 28,867 |
2017-10-10 | $42.09 | $42.22 | $42.02 | $42.16 | $31.56 | 28,892 |
2017-10-09 | $41.86 | $41.86 | $41.69 | $41.76 | $31.27 | 16,409 |
2017-10-06 | $41.83 | $41.96 | $41.79 | $41.93 | $31.40 | 43,644 |
2017-10-05 | $41.97 | $42.21 | $41.94 | $41.97 | $31.42 | 23,763 |
2017-10-04 | $41.73 | $41.83 | $41.65 | $41.75 | $31.26 | 23,362 |
2017-10-03 | $41.55 | $41.67 | $41.52 | $41.61 | $31.16 | 25,580 |
2017-10-02 | $41.44 | $41.50 | $41.35 | $41.38 | $30.98 | 49,068 |
2017-09-29 | $41.37 | $41.50 | $41.26 | $41.46 | $31.04 | 54,320 |
2017-09-28 | $41.00 | $41.11 | $40.63 | $41.06 | $30.74 | 47,475 |
2017-09-27 | $41.22 | $41.22 | $41.00 | $41.18 | $30.83 | 56,288 |
2017-09-26 | $41.42 | $41.53 | $41.21 | $41.23 | $30.87 | 51,041 |
2017-09-25 | $42.56 | $42.56 | $42.08 | $42.10 | $30.85 | 30,837 |
2017-09-22 | $43.05 | $43.09 | $42.89 | $43.04 | $31.54 | 64,677 |
2017-09-21 | $43.34 | $43.42 | $43.23 | $43.25 | $31.69 | 23,787 |
2017-09-20 | $43.59 | $43.59 | $43.00 | $43.35 | $31.76 | 59,338 |
2017-09-19 | $43.30 | $43.51 | $43.22 | $43.49 | $31.87 | 42,675 |
2017-09-18 | $43.87 | $43.87 | $43.41 | $43.58 | $31.93 | 32,460 |
2017-09-15 | $43.55 | $43.72 | $43.41 | $43.61 | $31.95 | 14,790 |
2017-09-14 | $43.36 | $43.43 | $43.26 | $43.43 | $31.82 | 50,340 |
2017-09-13 | $43.30 | $43.30 | $43.07 | $43.15 | $31.61 | 18,690 |
2017-09-12 | $43.44 | $43.50 | $43.34 | $43.38 | $31.78 | 18,693 |
2017-09-11 | $43.44 | $43.60 | $43.44 | $43.53 | $31.89 | 32,380 |
2017-09-08 | $43.41 | $43.42 | $43.18 | $43.27 | $31.70 | 27,547 |
2017-09-07 | $43.49 | $43.60 | $43.42 | $43.55 | $31.91 | 23,722 |
2017-09-06 | $43.17 | $43.32 | $43.11 | $43.25 | $31.69 | 21,898 |
2017-09-05 | $43.26 | $43.34 | $42.97 | $43.11 | $31.59 | 25,597 |
2017-09-01 | $43.09 | $43.36 | $43.09 | $43.26 | $31.70 | 33,637 |
2017-08-31 | $42.91 | $42.96 | $42.82 | $42.89 | $31.43 | 33,694 |
2017-08-30 | $42.65 | $42.72 | $42.60 | $42.68 | $31.27 | 39,734 |
2017-08-29 | $42.47 | $42.74 | $42.47 | $42.71 | $31.29 | 59,101 |
2017-08-28 | $42.72 | $42.72 | $42.50 | $42.68 | $31.27 | 17,981 |
2017-08-25 | $42.53 | $42.69 | $42.53 | $42.60 | $31.21 | 24,958 |
2017-08-24 | $42.30 | $42.40 | $42.20 | $42.34 | $31.02 | 27,091 |
2017-08-23 | $41.95 | $42.22 | $41.93 | $42.11 | $30.85 | 59,490 |
2017-08-22 | $41.94 | $42.18 | $41.94 | $42.10 | $30.85 | 24,746 |
2017-08-21 | $41.78 | $41.80 | $41.63 | $41.78 | $30.61 | 19,879 |
2017-08-18 | $41.42 | $41.66 | $41.31 | $41.52 | $30.42 | 39,967 |
2017-08-17 | $41.65 | $41.67 | $41.25 | $41.25 | $30.22 | 48,111 |
2017-08-16 | $41.56 | $41.71 | $41.56 | $41.68 | $30.54 | 19,130 |
2017-08-15 | $41.36 | $41.42 | $41.24 | $41.32 | $30.28 | 28,356 |
2017-08-14 | $41.41 | $41.55 | $41.36 | $41.45 | $30.37 | 51,402 |
2017-08-11 | $41.24 | $41.38 | $41.08 | $41.28 | $30.25 | 34,725 |
2017-08-10 | $41.72 | $41.72 | $41.11 | $41.15 | $30.15 | 74,518 |
2017-08-09 | $41.95 | $42.01 | $41.84 | $42.01 | $30.78 | 49,723 |
2017-08-08 | $42.26 | $42.36 | $42.05 | $42.06 | $30.82 | 309,644 |
2017-08-07 | $42.09 | $42.24 | $42.09 | $42.23 | $30.94 | 29,482 |
2017-08-04 | $42.03 | $42.06 | $41.88 | $42.04 | $30.80 | 19,295 |
2017-08-03 | $41.86 | $41.91 | $41.78 | $41.90 | $30.70 | 21,898 |
2017-08-02 | $41.76 | $41.89 | $41.68 | $41.81 | $30.63 | 22,619 |
2017-08-01 | $41.80 | $41.87 | $41.71 | $41.80 | $30.63 | 20,358 |
2017-07-31 | $41.53 | $41.59 | $41.37 | $41.54 | $30.44 | 47,228 |
2017-07-28 | $41.52 | $41.60 | $41.42 | $41.60 | $30.48 | 22,619 |
2017-07-27 | $41.83 | $41.83 | $41.34 | $41.57 | $30.46 | 46,613 |
2017-07-26 | $41.53 | $41.81 | $41.52 | $41.79 | $30.62 | 24,460 |
2017-07-25 | $41.51 | $41.60 | $41.40 | $41.43 | $30.36 | 47,172 |
2017-07-24 | $41.54 | $41.55 | $41.37 | $41.50 | $30.41 | 33,777 |
2017-07-21 | $41.52 | $41.53 | $41.39 | $41.45 | $30.37 | 26,872 |
2017-07-20 | $41.64 | $41.68 | $41.56 | $41.62 | $30.50 | 30,307 |
2017-07-19 | $41.55 | $41.61 | $41.47 | $41.58 | $30.47 | 32,612 |
2017-07-18 | $41.15 | $41.26 | $41.10 | $41.26 | $30.23 | 69,940 |
2017-07-17 | $41.21 | $41.22 | $41.13 | $41.16 | $30.16 | 64,531 |
2017-07-14 | $41.11 | $41.37 | $41.11 | $41.32 | $30.28 | 47,313 |
2017-07-13 | $40.81 | $40.94 | $40.77 | $40.89 | $29.96 | 34,337 |
2017-07-12 | $40.69 | $40.94 | $40.63 | $40.86 | $29.94 | 48,386 |
2017-07-11 | $40.04 | $40.23 | $39.99 | $40.10 | $29.38 | 43,825 |
2017-07-10 | $39.95 | $40.05 | $39.86 | $40.01 | $29.32 | 72,546 |
2017-07-07 | $39.83 | $39.91 | $39.69 | $39.83 | $29.18 | 46,932 |
2017-07-06 | $40.00 | $40.00 | $39.72 | $39.78 | $29.15 | 50,108 |
2017-07-05 | $40.10 | $40.15 | $39.90 | $40.12 | $29.40 | 36,129 |
2017-07-03 | $40.24 | $40.38 | $40.20 | $40.26 | $29.50 | 11,579 |
2017-06-30 | $40.05 | $40.19 | $40.02 | $40.17 | $29.43 | 23,719 |
2017-06-29 | $40.19 | $40.19 | $39.65 | $39.87 | $29.21 | 28,587 |
2017-06-28 | $40.13 | $40.38 | $40.07 | $40.35 | $29.56 | 27,176 |
2017-06-27 | $40.30 | $40.34 | $40.03 | $40.05 | $29.35 | 37,064 |
2017-06-26 | $40.37 | $40.47 | $40.25 | $40.36 | $29.57 | 22,558 |
2017-06-23 | $40.08 | $40.17 | $40.01 | $40.15 | $29.42 | 49,958 |
2017-06-22 | $40.03 | $40.10 | $39.91 | $39.96 | $29.28 | 31,546 |
2017-06-21 | $39.99 | $40.02 | $39.73 | $39.77 | $29.14 | 16,424 |
2017-06-20 | $39.97 | $40.11 | $39.59 | $39.62 | $29.03 | 32,579 |
2017-06-19 | $40.45 | $40.65 | $40.45 | $40.58 | $29.34 | 55,336 |
2017-06-16 | $40.50 | $40.59 | $40.39 | $40.53 | $29.30 | 137,747 |
2017-06-15 | $40.34 | $40.42 | $40.22 | $40.41 | $29.22 | 19,898 |
2017-06-14 | $40.97 | $40.99 | $40.57 | $40.66 | $29.40 | 41,655 |
2017-06-13 | $40.97 | $41.04 | $40.80 | $41.03 | $29.67 | 26,371 |
2017-06-12 | $40.78 | $40.82 | $40.66 | $40.76 | $29.47 | 118,214 |
2017-06-09 | $41.07 | $41.11 | $40.70 | $40.81 | $29.51 | 26,010 |
2017-06-08 | $40.96 | $41.13 | $40.96 | $41.10 | $29.72 | 22,593 |
2017-06-07 | $41.13 | $41.18 | $40.85 | $41.03 | $29.67 | 29,549 |
2017-06-06 | $41.14 | $41.30 | $41.14 | $41.24 | $29.82 | 23,339 |
2017-06-05 | $41.23 | $41.27 | $41.12 | $41.15 | $29.75 | 47,131 |
2017-06-02 | $41.03 | $41.14 | $40.99 | $41.09 | $29.71 | 44,624 |
2017-06-01 | $40.92 | $40.99 | $40.80 | $40.99 | $29.64 | 24,121 |
2017-05-31 | $40.96 | $40.96 | $40.73 | $40.74 | $29.46 | 33,248 |
2017-05-30 | $40.98 | $41.18 | $40.84 | $41.15 | $29.75 | 48,832 |
2017-05-26 | $40.80 | $40.90 | $40.64 | $40.83 | $29.52 | 41,038 |
2017-05-25 | $40.99 | $40.99 | $40.75 | $40.79 | $29.49 | 73,390 |
2017-05-24 | $40.65 | $40.75 | $40.44 | $40.69 | $29.42 | 45,291 |
2017-05-23 | $40.34 | $40.44 | $40.27 | $40.39 | $29.20 | 29,247 |
2017-05-22 | $40.25 | $40.36 | $40.21 | $40.28 | $29.12 | 32,106 |
2017-05-19 | $39.99 | $40.37 | $39.95 | $40.23 | $29.09 | 34,458 |
2017-05-18 | $39.53 | $39.78 | $39.21 | $39.41 | $28.49 | 47,073 |
2017-05-17 | $40.50 | $40.56 | $40.11 | $40.11 | $29.00 | 97,377 |
2017-05-16 | $40.78 | $40.78 | $40.54 | $40.70 | $29.43 | 59,203 |
2017-05-15 | $40.44 | $40.60 | $40.28 | $40.50 | $29.28 | 111,694 |
2017-05-12 | $40.24 | $40.37 | $40.20 | $40.34 | $29.17 | 34,557 |
2017-05-11 | $40.14 | $40.23 | $40.00 | $40.18 | $29.05 | 30,505 |
2017-05-10 | $40.00 | $40.19 | $39.93 | $40.14 | $29.02 | 41,624 |
2017-05-09 | $39.84 | $40.07 | $39.84 | $39.93 | $28.87 | 61,579 |
2017-05-08 | $39.78 | $39.80 | $39.57 | $39.59 | $28.62 | 31,567 |
2017-05-05 | $39.50 | $39.82 | $39.47 | $39.80 | $28.78 | 26,963 |
2017-05-04 | $39.91 | $39.91 | $39.53 | $39.58 | $28.62 | 28,464 |
2017-05-03 | $40.16 | $40.20 | $40.01 | $40.01 | $28.93 | 27,699 |
2017-05-02 | $40.18 | $40.24 | $40.09 | $40.24 | $29.09 | 99,827 |
2017-05-01 | $40.24 | $40.24 | $40.00 | $40.10 | $28.99 | 99,020 |
2017-04-28 | $40.06 | $40.06 | $39.90 | $40.03 | $28.94 | 27,219 |
2017-04-27 | $40.04 | $40.04 | $39.75 | $39.87 | $28.83 | 33,888 |
2017-04-26 | $40.18 | $40.18 | $40.00 | $40.02 | $28.94 | 30,300 |
2017-04-25 | $40.11 | $40.31 | $40.04 | $40.23 | $29.09 | 49,394 |
2017-04-24 | $39.89 | $39.95 | $39.76 | $39.84 | $28.81 | 28,654 |
2017-04-21 | $39.52 | $39.52 | $39.40 | $39.48 | $28.54 | 63,117 |
2017-04-20 | $39.49 | $39.49 | $39.33 | $39.44 | $28.52 | 43,597 |
2017-04-19 | $39.55 | $39.55 | $39.11 | $39.18 | $28.33 | 41,331 |
2017-04-18 | $39.62 | $39.78 | $39.51 | $39.62 | $28.65 | 31,484 |
2017-04-17 | $39.78 | $39.96 | $39.73 | $39.89 | $28.84 | 50,658 |
2017-04-13 | $39.93 | $40.02 | $39.67 | $39.75 | $28.74 | 70,844 |
2017-04-12 | $39.80 | $39.82 | $39.53 | $39.82 | $28.79 | 58,029 |
2017-04-11 | $39.79 | $39.79 | $39.49 | $39.77 | $28.75 | 45,007 |
2017-04-10 | $39.81 | $39.84 | $39.61 | $39.72 | $28.72 | 87,007 |
2017-04-07 | $39.91 | $40.12 | $39.85 | $39.92 | $28.86 | 29,762 |
2017-04-06 | $40.13 | $40.14 | $39.94 | $40.04 | $28.95 | 51,437 |
2017-04-05 | $40.25 | $40.38 | $39.99 | $39.99 | $28.91 | 68,834 |
2017-04-04 | $40.09 | $40.26 | $40.01 | $40.24 | $29.09 | 81,009 |
2017-04-03 | $40.11 | $40.17 | $39.91 | $40.16 | $29.04 | 49,936 |
2017-03-31 | $39.87 | $39.99 | $39.83 | $39.85 | $28.81 | 48,550 |
2017-03-30 | $40.17 | $40.29 | $39.95 | $39.95 | $28.88 | 299,645 |
2017-03-29 | $40.08 | $40.22 | $40.06 | $40.17 | $29.04 | 58,248 |
2017-03-28 | $39.95 | $40.22 | $39.95 | $40.05 | $28.96 | 29,585 |
2017-03-27 | $40.04 | $40.17 | $39.86 | $40.12 | $29.01 | 110,921 |
2017-03-24 | $40.20 | $40.35 | $40.14 | $40.26 | $29.11 | 37,213 |
2017-03-23 | $40.25 | $40.35 | $40.18 | $40.23 | $29.00 | 28,431 |
2017-03-22 | $40.10 | $40.39 | $39.86 | $40.28 | $29.04 | 72,089 |
2017-03-21 | $40.53 | $40.59 | $39.93 | $39.99 | $28.83 | 41,493 |
2017-03-20 | $40.29 | $40.47 | $40.25 | $40.41 | $29.13 | 62,247 |
2017-03-17 | $40.48 | $40.48 | $40.24 | $40.32 | $29.06 | 170,922 |
2017-03-16 | $40.36 | $40.48 | $40.20 | $40.40 | $29.12 | 64,805 |
2017-03-15 | $39.34 | $40.16 | $39.16 | $40.06 | $28.88 | 98,563 |
2017-03-14 | $39.20 | $39.27 | $39.06 | $39.08 | $28.17 | 30,583 |
2017-03-13 | $39.06 | $39.37 | $39.06 | $39.33 | $28.35 | 44,558 |
2017-03-10 | $38.75 | $38.87 | $38.60 | $38.83 | $27.99 | 36,658 |
2017-03-09 | $38.81 | $38.81 | $38.32 | $38.54 | $27.78 | 73,148 |
2017-03-08 | $39.39 | $39.40 | $39.02 | $39.03 | $28.13 | 73,399 |
2017-03-07 | $39.38 | $39.51 | $39.35 | $39.42 | $28.42 | 116,161 |
2017-03-06 | $39.35 | $39.35 | $39.18 | $39.28 | $28.31 | 35,920 |
2017-03-03 | $39.07 | $39.39 | $39.05 | $39.37 | $28.38 | 34,481 |
2017-03-02 | $39.25 | $39.27 | $38.90 | $38.90 | $28.04 | 86,044 |
2017-03-01 | $39.28 | $39.63 | $39.23 | $39.59 | $28.54 | 73,589 |
2017-02-28 | $39.09 | $39.25 | $38.85 | $38.89 | $28.03 | 55,815 |
2017-02-27 | $39.26 | $39.26 | $39.01 | $39.12 | $28.20 | 92,670 |
2017-02-24 | $39.35 | $39.35 | $39.20 | $39.25 | $28.29 | 35,904 |
2017-02-23 | $39.93 | $39.97 | $39.71 | $39.71 | $28.62 | 76,042 |
2017-02-22 | $39.58 | $39.78 | $39.57 | $39.77 | $28.67 | 56,017 |
2017-02-21 | $39.46 | $39.51 | $39.32 | $39.49 | $28.47 | 61,717 |
2017-02-17 | $39.22 | $39.39 | $39.11 | $39.39 | $28.39 | 54,828 |
2017-02-16 | $39.36 | $39.50 | $39.27 | $39.34 | $28.36 | 67,197 |
2017-02-15 | $39.00 | $39.55 | $39.00 | $39.49 | $28.47 | 110,115 |
2017-02-14 | $38.61 | $38.75 | $38.33 | $38.75 | $27.93 | 49,903 |
2017-02-13 | $38.29 | $38.59 | $38.29 | $38.56 | $27.80 | 54,099 |
2017-02-10 | $37.96 | $38.25 | $37.96 | $38.22 | $27.55 | 62,058 |
2017-02-09 | $37.83 | $37.85 | $37.70 | $37.84 | $27.28 | 29,199 |
2017-02-08 | $37.41 | $37.63 | $37.35 | $37.58 | $27.09 | 22,828 |
2017-02-07 | $37.33 | $37.45 | $37.20 | $37.22 | $26.83 | 31,230 |
2017-02-06 | $37.59 | $37.62 | $37.38 | $37.40 | $26.96 | 68,188 |
2017-02-03 | $37.59 | $37.81 | $37.52 | $37.60 | $27.10 | 74,057 |
2017-02-02 | $37.37 | $37.47 | $37.34 | $37.45 | $27.00 | 40,007 |
2017-02-01 | $37.29 | $37.40 | $37.22 | $37.32 | $26.90 | 39,273 |
2017-01-31 | $37.23 | $37.23 | $37.07 | $37.23 | $26.84 | 68,746 |
2017-01-30 | $37.12 | $37.17 | $36.93 | $37.15 | $26.78 | 64,594 |
2017-01-27 | $37.38 | $37.40 | $37.17 | $37.32 | $26.90 | 77,273 |
2017-01-26 | $37.39 | $37.39 | $37.19 | $37.31 | $26.89 | 47,100 |
2017-01-25 | $37.26 | $37.38 | $37.18 | $37.38 | $26.95 | 67,099 |
2017-01-24 | $37.16 | $37.25 | $37.09 | $37.19 | $26.81 | 36,872 |
2017-01-23 | $36.66 | $37.00 | $36.66 | $37.00 | $26.67 | 160,185 |
2017-01-20 | $36.40 | $36.40 | $36.22 | $36.37 | $26.22 | 28,367 |
2017-01-19 | $36.41 | $36.41 | $36.04 | $36.13 | $26.04 | 119,803 |
2017-01-18 | $36.47 | $36.50 | $36.25 | $36.31 | $26.17 | 70,485 |
2017-01-17 | $36.36 | $36.44 | $36.25 | $36.40 | $26.24 | 53,975 |
2017-01-13 | $36.29 | $36.43 | $36.20 | $36.43 | $26.26 | 66,922 |
2017-01-12 | $36.23 | $36.26 | $36.12 | $36.22 | $26.11 | 23,626 |
2017-01-11 | $35.61 | $36.05 | $35.47 | $36.03 | $25.97 | 58,979 |
2017-01-10 | $35.46 | $35.67 | $35.46 | $35.56 | $25.63 | 40,156 |
2017-01-09 | $35.17 | $35.31 | $35.10 | $35.18 | $25.36 | 48,791 |
2017-01-06 | $35.37 | $35.37 | $35.17 | $35.25 | $25.41 | 30,727 |
2017-01-05 | $35.34 | $35.53 | $35.33 | $35.48 | $25.58 | 105,678 |
2017-01-04 | $35.06 | $35.23 | $35.06 | $35.19 | $25.37 | 87,276 |
2017-01-03 | $34.86 | $35.05 | $34.79 | $34.89 | $25.15 | 74,229 |
2016-12-30 | $34.66 | $34.84 | $34.51 | $34.58 | $24.93 | 84,942 |
2016-12-29 | $34.44 | $34.79 | $34.44 | $34.73 | $25.04 | 172,385 |
2016-12-28 | $34.18 | $34.29 | $34.07 | $34.15 | $24.62 | 373,053 |
2016-12-27 | $34.03 | $34.09 | $33.99 | $34.03 | $24.51 | 43,105 |
2016-12-23 | $33.90 | $33.93 | $33.81 | $33.93 | $24.44 | 37,297 |
2016-12-22 | $33.77 | $33.92 | $33.66 | $33.77 | $24.32 | 79,194 |
2016-12-21 | $34.23 | $34.24 | $34.12 | $34.12 | $24.51 | 33,158 |
2016-12-20 | $34.11 | $34.24 | $34.11 | $34.14 | $24.53 | 73,177 |
2016-12-19 | $34.38 | $34.38 | $34.09 | $34.10 | $24.50 | 46,630 |
2016-12-16 | $34.54 | $34.61 | $34.25 | $34.29 | $24.64 | 62,216 |
2016-12-15 | $34.42 | $34.60 | $34.36 | $34.52 | $24.80 | 70,727 |
2016-12-14 | $35.01 | $35.15 | $34.27 | $34.28 | $24.63 | 58,892 |
2016-12-13 | $35.15 | $35.42 | $35.03 | $35.42 | $25.45 | 49,330 |
2016-12-12 | $35.10 | $35.16 | $34.93 | $35.03 | $25.17 | 42,758 |
2016-12-09 | $35.09 | $35.28 | $35.09 | $35.20 | $25.29 | 33,756 |
2016-12-08 | $35.21 | $35.43 | $35.20 | $35.41 | $25.44 | 26,877 |
2016-12-07 | $34.90 | $35.36 | $34.85 | $35.31 | $25.37 | 54,749 |
2016-12-06 | $34.51 | $34.67 | $34.49 | $34.66 | $24.90 | 61,918 |
2016-12-05 | $34.19 | $34.49 | $34.19 | $34.38 | $24.70 | 92,291 |
2016-12-02 | $34.05 | $34.25 | $34.05 | $34.16 | $24.54 | 18,628 |
2016-12-01 | $34.31 | $34.31 | $33.96 | $33.98 | $24.41 | 67,099 |
2016-11-30 | $34.50 | $34.62 | $34.47 | $34.56 | $24.83 | 36,969 |
2016-11-29 | $34.36 | $34.61 | $34.36 | $34.54 | $24.82 | 27,343 |
2016-11-28 | $34.46 | $34.69 | $34.46 | $34.58 | $24.84 | 25,045 |
2016-11-25 | $34.32 | $34.32 | $34.24 | $34.27 | $24.62 | 16,918 |
2016-11-23 | $34.29 | $34.42 | $34.12 | $34.32 | $24.66 | 41,258 |
2016-11-22 | $34.61 | $34.78 | $34.51 | $34.62 | $24.87 | 69,432 |
2016-11-21 | $33.99 | $34.10 | $33.91 | $34.01 | $24.43 | 40,502 |
2016-11-18 | $33.72 | $33.75 | $33.46 | $33.53 | $24.09 | 54,611 |
2016-11-17 | $33.78 | $33.82 | $33.36 | $33.48 | $24.05 | 151,229 |
2016-11-16 | $33.72 | $33.72 | $33.54 | $33.62 | $24.15 | 32,343 |
2016-11-15 | $33.75 | $34.20 | $33.75 | $34.11 | $24.51 | 35,774 |
2016-11-14 | $33.81 | $33.81 | $33.39 | $33.51 | $24.08 | 299,646 |
2016-11-11 | $33.88 | $33.92 | $33.33 | $33.72 | $24.23 | 147,795 |
2016-11-10 | $35.30 | $35.30 | $34.37 | $34.46 | $24.76 | 125,393 |
2016-11-09 | $35.80 | $35.95 | $35.44 | $35.57 | $25.56 | 157,907 |
2016-11-08 | $36.12 | $36.64 | $36.07 | $36.58 | $26.28 | 157,149 |
2016-11-07 | $35.95 | $36.40 | $35.93 | $36.38 | $26.14 | 331,972 |
2016-11-04 | $35.24 | $35.31 | $35.05 | $35.07 | $25.20 | 74,202 |
2016-11-03 | $35.55 | $35.66 | $35.33 | $35.43 | $25.45 | 27,645 |
2016-11-02 | $35.77 | $35.79 | $35.28 | $35.51 | $25.51 | 107,054 |
2016-11-01 | $36.12 | $36.15 | $35.46 | $35.73 | $25.67 | 121,036 |
2016-10-31 | $36.06 | $36.21 | $35.92 | $36.10 | $25.94 | 40,334 |
2016-10-28 | $35.96 | $35.99 | $35.55 | $35.71 | $25.66 | 36,663 |
2016-10-27 | $36.18 | $36.18 | $35.87 | $35.90 | $25.79 | 64,275 |
2016-10-26 | $36.06 | $36.18 | $35.76 | $35.96 | $25.84 | 67,235 |
2016-10-25 | $36.25 | $36.40 | $36.18 | $36.33 | $26.10 | 39,661 |
2016-10-24 | $36.25 | $36.47 | $36.13 | $36.22 | $26.02 | 21,735 |
2016-10-21 | $35.72 | $36.01 | $35.69 | $35.97 | $25.84 | 37,961 |
2016-10-20 | $35.87 | $36.04 | $35.78 | $35.96 | $25.84 | 21,970 |
2016-10-19 | $36.02 | $36.14 | $35.87 | $36.09 | $25.93 | 33,616 |
2016-10-18 | $35.86 | $35.99 | $35.71 | $35.94 | $25.82 | 25,283 |
2016-10-17 | $35.28 | $35.41 | $35.25 | $35.31 | $25.37 | 49,463 |
2016-10-14 | $35.46 | $35.54 | $35.12 | $35.20 | $25.29 | 104,938 |
2016-10-13 | $34.97 | $35.32 | $34.74 | $35.18 | $25.28 | 138,974 |
2016-10-12 | $35.30 | $35.43 | $35.17 | $35.27 | $25.34 | 38,376 |
2016-10-11 | $35.66 | $35.66 | $35.28 | $35.46 | $25.47 | 39,948 |
2016-10-10 | $36.32 | $36.43 | $36.17 | $36.25 | $26.04 | 140,315 |
2016-10-07 | $36.29 | $36.30 | $35.76 | $36.13 | $25.96 | 31,069 |
2016-10-06 | $36.08 | $36.26 | $35.98 | $36.19 | $26.00 | 21,768 |
2016-10-05 | $36.22 | $36.44 | $36.12 | $36.31 | $26.09 | 23,761 |
2016-10-04 | $36.30 | $36.30 | $35.62 | $35.79 | $25.71 | 28,041 |
2016-10-03 | $36.02 | $36.22 | $35.90 | $36.17 | $25.99 | 22,201 |
2016-09-30 | $35.99 | $36.08 | $35.83 | $35.90 | $25.79 | 56,389 |
2016-09-29 | $36.32 | $36.35 | $35.69 | $35.81 | $25.73 | 87,082 |
2016-09-28 | $36.14 | $36.42 | $35.91 | $36.36 | $26.12 | 76,499 |
2016-09-27 | $36.04 | $36.14 | $35.76 | $36.07 | $25.91 | 58,228 |
2016-09-26 | $35.90 | $35.98 | $35.77 | $35.80 | $25.72 | 77,349 |
2016-09-23 | $37.12 | $37.12 | $36.75 | $36.76 | $25.92 | 60,619 |
2016-09-22 | $37.32 | $37.48 | $37.15 | $37.25 | $26.27 | 165,263 |
2016-09-21 | $36.56 | $37.23 | $36.48 | $37.13 | $26.18 | 83,677 |
2016-09-20 | $36.44 | $36.44 | $36.15 | $36.15 | $25.49 | 35,086 |
2016-09-19 | $35.98 | $36.19 | $35.95 | $36.00 | $25.39 | 528,051 |
2016-09-16 | $35.38 | $35.52 | $35.23 | $35.47 | $25.01 | 24,216 |
2016-09-15 | $35.23 | $35.63 | $35.20 | $35.58 | $25.09 | 19,366 |
2016-09-14 | $35.26 | $35.42 | $35.16 | $35.18 | $24.81 | 21,833 |
2016-09-13 | $35.42 | $35.44 | $34.78 | $35.02 | $24.70 | 53,481 |
2016-09-12 | $35.28 | $36.03 | $35.28 | $35.94 | $25.34 | 64,992 |
2016-09-09 | $36.42 | $36.42 | $35.68 | $35.73 | $25.20 | 109,638 |
2016-09-08 | $37.08 | $37.08 | $36.78 | $36.88 | $26.01 | 90,418 |
2016-09-07 | $37.08 | $37.08 | $36.80 | $36.89 | $26.01 | 41,011 |
2016-09-06 | $36.73 | $37.04 | $36.58 | $37.02 | $26.11 | 39,298 |
2016-09-02 | $36.07 | $36.20 | $35.99 | $36.15 | $25.49 | 33,599 |
2016-09-01 | $35.52 | $35.77 | $35.41 | $35.77 | $25.22 | 30,562 |
2016-08-31 | $35.82 | $35.82 | $35.47 | $35.61 | $25.11 | 65,369 |
2016-08-30 | $36.14 | $36.21 | $35.96 | $36.06 | $25.43 | 57,455 |
2016-08-29 | $35.82 | $36.17 | $35.75 | $36.06 | $25.43 | 91,505 |
2016-08-26 | $36.24 | $36.58 | $35.61 | $35.77 | $25.22 | 98,951 |
2016-08-25 | $36.11 | $36.20 | $35.91 | $36.17 | $25.51 | 33,369 |
2016-08-24 | $36.06 | $36.20 | $35.80 | $36.14 | $25.48 | 100,826 |
2016-08-23 | $36.46 | $36.60 | $36.07 | $36.09 | $25.45 | 246,214 |
2016-08-22 | $36.48 | $36.51 | $36.12 | $36.16 | $25.50 | 1,012,184 |
2016-08-19 | $36.81 | $36.96 | $36.50 | $36.90 | $26.02 | 310,989 |
2016-08-18 | $37.18 | $37.25 | $37.04 | $37.25 | $26.27 | 46,048 |
2016-08-17 | $36.95 | $37.12 | $36.66 | $37.05 | $26.13 | 60,147 |
2016-08-16 | $37.53 | $37.53 | $37.15 | $37.15 | $26.20 | 2,493,576 |
2016-08-15 | $37.50 | $37.69 | $37.50 | $37.62 | $26.53 | 266,512 |
2016-08-12 | $37.41 | $37.50 | $37.15 | $37.21 | $26.24 | 214,102 |
2016-08-11 | $37.30 | $37.61 | $37.23 | $37.60 | $26.51 | 325,394 |
2016-08-10 | $37.42 | $37.42 | $37.04 | $37.20 | $26.23 | 96,721 |
2016-08-09 | $36.95 | $37.20 | $36.94 | $37.18 | $26.22 | 120,256 |
2016-08-08 | $36.64 | $36.79 | $36.63 | $36.75 | $25.92 | 231,429 |
2016-08-05 | $36.25 | $36.45 | $36.17 | $36.32 | $25.61 | 807,526 |
2016-08-04 | $35.83 | $36.17 | $35.80 | $36.07 | $25.44 | 139,393 |
2016-08-03 | $35.20 | $35.85 | $35.20 | $35.78 | $25.23 | 451,988 |
2016-08-02 | $35.74 | $35.74 | $35.25 | $35.43 | $24.98 | 48,422 |
2016-08-01 | $36.02 | $36.08 | $35.76 | $35.77 | $25.22 | 56,810 |
2016-07-29 | $35.68 | $36.02 | $35.60 | $35.76 | $25.22 | 149,116 |
2016-07-28 | $35.55 | $35.58 | $35.36 | $35.54 | $25.06 | 39,006 |
2016-07-27 | $35.39 | $35.57 | $35.11 | $35.47 | $25.01 | 46,562 |
2016-07-26 | $35.17 | $35.41 | $35.17 | $35.35 | $24.93 | 59,614 |
2016-07-25 | $35.26 | $35.28 | $35.00 | $35.10 | $24.75 | 43,737 |
2016-07-22 | $35.21 | $35.31 | $35.11 | $35.28 | $24.88 | 51,074 |
2016-07-21 | $35.06 | $35.17 | $34.87 | $34.98 | $24.67 | 64,325 |
2016-07-20 | $34.96 | $35.16 | $34.81 | $35.10 | $24.75 | 722,382 |
2016-07-19 | $34.95 | $34.95 | $34.76 | $34.81 | $24.55 | 31,903 |
2016-07-18 | $34.79 | $35.21 | $34.70 | $35.15 | $24.79 | 68,027 |
2016-07-15 | $34.91 | $34.91 | $34.77 | $34.82 | $24.55 | 31,949 |
2016-07-14 | $34.87 | $34.96 | $34.72 | $34.89 | $24.60 | 57,823 |
2016-07-13 | $34.45 | $34.45 | $34.21 | $34.38 | $24.24 | 20,522 |
2016-07-12 | $34.35 | $34.56 | $34.32 | $34.42 | $24.27 | 66,648 |
2016-07-11 | $33.87 | $34.00 | $33.83 | $33.91 | $23.91 | 92,555 |
2016-07-08 | $33.18 | $33.54 | $33.12 | $33.45 | $23.59 | 94,583 |
2016-07-07 | $33.06 | $33.18 | $32.73 | $32.79 | $23.12 | 35,878 |
2016-07-06 | $32.77 | $32.95 | $32.51 | $32.95 | $23.24 | 108,359 |
2016-07-05 | $33.27 | $33.50 | $33.01 | $33.11 | $23.35 | 48,999 |
2016-07-01 | $33.48 | $33.68 | $33.38 | $33.55 | $23.66 | 32,549 |
2016-06-30 | $33.09 | $33.45 | $33.00 | $33.43 | $23.57 | 42,664 |
2016-06-29 | $32.62 | $33.00 | $32.62 | $32.91 | $23.21 | 101,853 |
2016-06-28 | $32.07 | $32.33 | $31.96 | $32.27 | $22.76 | 197,349 |
2016-06-27 | $31.69 | $31.69 | $30.98 | $31.34 | $22.10 | 45,587 |
2016-06-24 | $31.71 | $32.16 | $31.37 | $31.55 | $22.25 | 63,324 |
2016-06-23 | $32.92 | $33.28 | $32.84 | $33.28 | $23.47 | 10,815 |
2016-06-22 | $32.56 | $32.80 | $32.52 | $32.56 | $22.96 | 35,992 |
2016-06-21 | $32.46 | $32.55 | $32.22 | $32.51 | $22.93 | 11,275 |
2016-06-20 | $32.83 | $33.08 | $32.83 | $32.89 | $22.72 | 20,429 |
2016-06-17 | $32.16 | $32.36 | $32.11 | $32.28 | $22.29 | 49,740 |
2016-06-16 | $31.73 | $32.08 | $31.39 | $32.04 | $22.13 | 54,269 |
2016-06-15 | $32.24 | $32.54 | $32.11 | $32.27 | $22.29 | 102,823 |
2016-06-14 | $32.15 | $32.17 | $31.72 | $31.97 | $22.08 | 24,461 |
2016-06-13 | $31.99 | $32.23 | $31.94 | $32.02 | $22.11 | 61,543 |
2016-06-10 | $32.47 | $32.57 | $32.17 | $32.32 | $22.32 | 22,911 |
2016-06-09 | $33.10 | $33.18 | $32.98 | $33.07 | $22.84 | 42,767 |
2016-06-08 | $33.49 | $33.67 | $33.40 | $33.55 | $23.17 | 145,621 |
2016-06-07 | $33.00 | $33.27 | $33.00 | $33.17 | $22.91 | 28,828 |
2016-06-06 | $32.56 | $32.87 | $32.56 | $32.75 | $22.62 | 67,198 |
2016-06-03 | $32.24 | $32.54 | $32.10 | $32.48 | $22.43 | 57,081 |
2016-06-02 | $31.60 | $31.91 | $31.58 | $31.83 | $21.98 | 42,750 |
2016-06-01 | $31.53 | $31.77 | $31.45 | $31.60 | $21.82 | 36,681 |
2016-05-31 | $31.73 | $31.91 | $31.55 | $31.64 | $21.85 | 53,519 |
2016-05-27 | $31.56 | $31.77 | $31.44 | $31.44 | $21.71 | 45,296 |
2016-05-26 | $31.67 | $31.70 | $31.55 | $31.57 | $21.80 | 159,158 |
2016-05-25 | $31.42 | $31.68 | $31.42 | $31.53 | $21.78 | 20,078 |
2016-05-24 | $31.20 | $31.43 | $31.18 | $31.31 | $21.62 | 35,815 |
2016-05-23 | $31.20 | $31.34 | $31.10 | $31.15 | $21.51 | 34,804 |
2016-05-20 | $31.25 | $31.50 | $31.25 | $31.44 | $21.71 | 12,986 |
2016-05-19 | $31.02 | $31.16 | $30.82 | $31.01 | $21.42 | 26,265 |
2016-05-18 | $31.52 | $31.79 | $31.22 | $31.24 | $21.58 | 116,649 |
2016-05-17 | $31.50 | $31.77 | $31.47 | $31.62 | $21.84 | 31,638 |
2016-05-16 | $31.61 | $31.85 | $31.61 | $31.76 | $21.94 | 78,958 |
2016-05-13 | $31.90 | $31.90 | $31.41 | $31.41 | $21.69 | 23,631 |
2016-05-12 | $32.42 | $32.42 | $32.00 | $32.06 | $22.14 | 81,073 |
2016-05-11 | $32.46 | $32.52 | $32.21 | $32.24 | $22.27 | 23,298 |
2016-05-10 | $31.95 | $32.42 | $31.95 | $32.42 | $22.39 | 26,744 |
2016-05-09 | $32.25 | $32.25 | $31.62 | $31.76 | $21.94 | 15,824 |
2016-05-06 | $32.33 | $32.61 | $32.15 | $32.32 | $22.32 | 16,755 |
2016-05-05 | $32.53 | $32.71 | $32.28 | $32.41 | $22.38 | 22,435 |
2016-05-04 | $32.60 | $32.62 | $32.26 | $32.35 | $22.34 | 13,684 |
2016-05-03 | $33.08 | $33.14 | $32.71 | $32.71 | $22.59 | 36,538 |
2016-05-02 | $33.87 | $33.87 | $33.52 | $33.80 | $23.34 | 47,614 |
2016-04-29 | $33.99 | $33.99 | $33.65 | $33.87 | $23.39 | 28,223 |
2016-04-28 | $33.88 | $34.17 | $33.82 | $33.87 | $23.39 | 21,364 |
2016-04-27 | $33.77 | $34.21 | $33.77 | $34.11 | $23.56 | 34,592 |
2016-04-26 | $33.95 | $34.00 | $33.75 | $34.00 | $23.48 | 46,225 |
2016-04-25 | $34.12 | $34.12 | $33.65 | $33.75 | $23.31 | 25,779 |
2016-04-22 | $34.16 | $34.16 | $33.82 | $33.89 | $23.41 | 63,199 |
2016-04-21 | $34.06 | $34.31 | $34.00 | $34.19 | $23.61 | 16,048 |
2016-04-20 | $34.40 | $34.67 | $34.05 | $34.53 | $23.85 | 24,467 |
2016-04-19 | $34.22 | $34.55 | $34.22 | $34.44 | $23.79 | 38,516 |
2016-04-18 | $33.70 | $34.10 | $33.70 | $34.09 | $23.54 | 59,758 |
2016-04-15 | $33.82 | $34.01 | $33.79 | $33.85 | $23.38 | 63,143 |
2016-04-14 | $34.02 | $34.09 | $33.81 | $33.95 | $23.45 | 40,210 |
2016-04-13 | $33.90 | $34.01 | $33.81 | $34.01 | $23.49 | 33,707 |
2016-04-12 | $32.85 | $33.44 | $32.80 | $33.32 | $23.01 | 24,031 |
2016-04-11 | $32.57 | $32.96 | $32.57 | $32.63 | $22.54 | 31,556 |
2016-04-08 | $31.89 | $32.10 | $31.86 | $31.86 | $22.00 | 59,594 |
2016-04-07 | $31.41 | $31.53 | $31.05 | $31.26 | $21.59 | 34,717 |
2016-04-06 | $31.49 | $31.93 | $31.26 | $31.93 | $22.05 | 68,296 |
2016-04-05 | $31.84 | $31.84 | $31.54 | $31.59 | $21.82 | 25,797 |
2016-04-04 | $32.60 | $32.82 | $32.13 | $32.15 | $22.20 | 211,018 |
2016-04-01 | $32.38 | $32.86 | $32.27 | $32.86 | $22.69 | 38,738 |
2016-03-31 | $32.93 | $33.19 | $32.72 | $32.77 | $22.63 | 106,353 |
2016-03-30 | $32.90 | $33.19 | $32.74 | $32.76 | $22.63 | 280,101 |
2016-03-29 | $31.91 | $32.54 | $31.80 | $32.47 | $22.43 | 42,950 |
2016-03-28 | $31.92 | $32.32 | $31.91 | $32.12 | $22.18 | 67,833 |
2016-03-24 | $31.77 | $32.05 | $31.54 | $31.97 | $22.08 | 21,711 |
2016-03-23 | $32.44 | $32.44 | $32.00 | $32.11 | $22.18 | 29,661 |
2016-03-22 | $32.75 | $33.04 | $32.75 | $32.86 | $22.62 | 16,721 |
2016-03-21 | $32.90 | $33.32 | $32.90 | $33.09 | $22.78 | 21,875 |
2016-03-18 | $33.20 | $33.47 | $32.90 | $33.09 | $22.78 | 157,124 |
2016-03-17 | $32.53 | $33.15 | $32.41 | $32.87 | $22.63 | 52,760 |
2016-03-16 | $31.35 | $32.13 | $31.31 | $32.06 | $22.07 | 47,810 |
2016-03-15 | $31.78 | $32.21 | $31.49 | $31.62 | $21.77 | 15,781 |
2016-03-14 | $32.51 | $32.87 | $32.51 | $32.72 | $22.52 | 40,193 |
2016-03-11 | $32.24 | $32.99 | $32.24 | $32.97 | $22.70 | 91,141 |
2016-03-10 | $32.10 | $32.44 | $31.65 | $31.95 | $21.99 | 94,846 |
2016-03-09 | $32.10 | $32.41 | $31.98 | $31.98 | $22.01 | 77,487 |
2016-03-08 | $32.21 | $32.32 | $31.73 | $31.85 | $21.92 | 34,826 |
2016-03-07 | $32.15 | $32.82 | $32.15 | $32.56 | $22.41 | 146,167 |
2016-03-04 | $31.63 | $32.23 | $31.60 | $31.86 | $21.93 | 98,101 |
2016-03-03 | $30.75 | $31.36 | $30.75 | $31.26 | $21.52 | 142,792 |
2016-03-02 | $30.46 | $30.83 | $30.22 | $30.83 | $21.22 | 29,156 |
2016-03-01 | $30.19 | $30.70 | $30.19 | $30.67 | $21.11 | 54,128 |
2016-02-29 | $29.59 | $29.99 | $29.31 | $29.69 | $20.44 | 47,107 |
2016-02-26 | $29.72 | $29.72 | $29.24 | $29.49 | $20.30 | 27,681 |
2016-02-25 | $29.48 | $29.88 | $29.18 | $29.55 | $20.34 | 23,401 |
2016-02-24 | $29.28 | $29.60 | $28.92 | $29.48 | $20.29 | 77,801 |
2016-02-23 | $29.90 | $30.17 | $29.46 | $29.67 | $20.42 | 63,522 |
2016-02-22 | $30.00 | $30.25 | $29.84 | $30.13 | $20.74 | 23,926 |
2016-02-19 | $29.41 | $29.78 | $29.30 | $29.75 | $20.48 | 21,394 |
2016-02-18 | $29.64 | $29.81 | $29.38 | $29.53 | $20.33 | 16,383 |
2016-02-17 | $29.29 | $29.76 | $29.06 | $29.75 | $20.48 | 34,021 |
2016-02-16 | $29.06 | $29.22 | $28.83 | $29.00 | $19.96 | 26,468 |
2016-02-12 | $28.25 | $28.65 | $28.15 | $28.40 | $19.55 | 29,094 |
2016-02-11 | $28.00 | $28.43 | $27.91 | $28.19 | $19.41 | 28,036 |
2016-02-10 | $28.77 | $28.94 | $28.46 | $28.50 | $19.62 | 47,835 |
2016-02-09 | $28.25 | $28.68 | $28.00 | $28.63 | $19.71 | 114,841 |
2016-02-08 | $28.72 | $28.80 | $28.30 | $28.60 | $19.69 | 93,267 |
2016-02-05 | $29.14 | $29.41 | $28.67 | $29.05 | $20.00 | 62,893 |
2016-02-04 | $29.13 | $29.67 | $28.85 | $29.30 | $20.17 | 84,044 |
2016-02-03 | $28.37 | $29.08 | $28.05 | $28.92 | $19.91 | 131,230 |
2016-02-02 | $28.32 | $28.50 | $28.00 | $28.12 | $19.36 | 151,528 |
2016-02-01 | $28.44 | $29.02 | $28.16 | $28.90 | $19.89 | 33,567 |
2016-01-29 | $28.25 | $28.75 | $28.25 | $28.59 | $19.68 | 77,033 |
2016-01-28 | $27.66 | $27.92 | $27.39 | $27.89 | $19.20 | 66,760 |
2016-01-27 | $27.18 | $27.69 | $26.99 | $27.20 | $18.72 | 21,287 |
2016-01-26 | $26.90 | $27.19 | $26.86 | $27.19 | $18.72 | 28,093 |
2016-01-25 | $27.07 | $27.11 | $26.64 | $26.74 | $18.41 | 29,415 |
2016-01-22 | $27.08 | $27.21 | $27.02 | $27.11 | $18.66 | 7,848 |
2016-01-21 | $26.31 | $26.56 | $26.04 | $26.38 | $18.16 | 12,594 |
2016-01-20 | $26.52 | $26.71 | $25.94 | $26.53 | $18.26 | 36,540 |
2016-01-19 | $27.26 | $27.26 | $26.91 | $27.02 | $18.60 | 67,219 |
2016-01-15 | $26.84 | $27.09 | $26.35 | $26.71 | $18.39 | 72,555 |
2016-01-14 | $27.35 | $27.82 | $27.12 | $27.45 | $18.90 | 26,299 |
2016-01-13 | $27.88 | $27.88 | $27.20 | $27.20 | $18.72 | 65,005 |
2016-01-12 | $27.74 | $27.87 | $27.34 | $27.62 | $19.01 | 84,551 |
2016-01-11 | $27.74 | $27.74 | $27.30 | $27.41 | $18.87 | 39,066 |
2016-01-08 | $28.25 | $28.25 | $27.60 | $27.61 | $19.01 | 109,776 |
2016-01-07 | $28.07 | $28.27 | $27.75 | $27.80 | $19.14 | 63,259 |
2016-01-06 | $28.77 | $28.87 | $28.56 | $28.56 | $19.66 | 52,418 |
2016-01-05 | $29.40 | $29.43 | $28.97 | $29.00 | $19.96 | 447,285 |
2016-01-04 | $29.32 | $30.00 | $28.72 | $29.38 | $20.22 | 129,455 |
2015-12-31 | $30.26 | $30.35 | $30.02 | $30.11 | $20.73 | 29,002 |
2015-12-30 | $30.27 | $30.27 | $30.12 | $30.20 | $20.79 | 90,866 |
2015-12-29 | $30.58 | $30.64 | $30.32 | $30.43 | $20.95 | 29,162 |
2015-12-28 | $30.32 | $30.49 | $30.26 | $30.36 | $20.90 | 98,143 |
2015-12-24 | $30.50 | $30.66 | $30.40 | $30.48 | $20.98 | 26,104 |
2015-12-23 | $30.18 | $30.49 | $30.18 | $30.49 | $20.99 | 53,023 |
2015-12-22 | $29.92 | $30.08 | $29.85 | $30.00 | $20.65 | 50,089 |
2015-12-21 | $30.00 | $30.03 | $29.68 | $29.71 | $20.45 | 30,634 |
2015-12-18 | $30.24 | $30.32 | $30.00 | $30.00 | $20.53 | 77,669 |
2015-12-17 | $30.51 | $30.51 | $30.07 | $30.08 | $20.58 | 86,424 |
2015-12-16 | $30.13 | $30.57 | $30.04 | $30.50 | $20.87 | 53,943 |
2015-12-15 | $30.06 | $30.17 | $29.99 | $30.03 | $20.55 | 44,185 |
2015-12-14 | $29.52 | $29.59 | $29.21 | $29.50 | $20.19 | 90,569 |
2015-12-11 | $29.60 | $29.60 | $29.16 | $29.21 | $19.99 | 69,717 |
2015-12-10 | $30.34 | $30.34 | $30.01 | $30.02 | $20.54 | 40,996 |
2015-12-09 | $30.65 | $30.98 | $30.44 | $30.69 | $21.00 | 174,928 |
2015-12-08 | $30.44 | $30.68 | $30.25 | $30.68 | $20.99 | 27,522 |
2015-12-07 | $31.22 | $31.23 | $30.92 | $31.02 | $21.23 | 39,494 |
2015-12-04 | $31.32 | $31.61 | $31.30 | $31.53 | $21.58 | 66,793 |
2015-12-03 | $31.62 | $31.64 | $31.30 | $31.45 | $21.52 | 27,563 |
2015-12-02 | $31.64 | $31.64 | $31.30 | $31.36 | $21.46 | 41,719 |
2015-12-01 | $31.71 | $31.83 | $31.62 | $31.83 | $21.78 | 37,189 |
2015-11-30 | $31.58 | $31.67 | $31.39 | $31.47 | $21.53 | 17,019 |
2015-11-27 | $32.13 | $32.13 | $31.84 | $31.90 | $21.83 | 32,322 |
2015-11-25 | $32.49 | $32.49 | $32.28 | $32.43 | $22.19 | 22,042 |
2015-11-24 | $32.56 | $32.93 | $32.50 | $32.75 | $22.41 | 20,464 |
2015-11-23 | $33.01 | $33.01 | $32.69 | $32.76 | $22.42 | 20,789 |
2015-11-20 | $32.97 | $33.20 | $32.97 | $33.09 | $22.64 | 20,425 |
2015-11-19 | $32.89 | $33.03 | $32.78 | $32.81 | $22.45 | 40,293 |
2015-11-18 | $32.40 | $32.71 | $32.38 | $32.64 | $22.34 | 33,673 |
2015-11-17 | $32.39 | $32.43 | $32.09 | $32.28 | $22.09 | 10,652 |
2015-11-16 | $31.99 | $32.40 | $31.83 | $32.25 | $22.07 | 21,099 |
2015-11-13 | $32.00 | $32.00 | $31.71 | $31.78 | $21.75 | 30,897 |
2015-11-12 | $32.32 | $32.44 | $32.13 | $32.13 | $21.99 | 24,550 |
2015-11-11 | $32.84 | $32.84 | $32.59 | $32.67 | $22.36 | 17,941 |
2015-11-10 | $32.66 | $32.88 | $32.57 | $32.85 | $22.48 | 15,186 |
2015-11-09 | $32.89 | $33.03 | $32.58 | $32.77 | $22.42 | 19,734 |
2015-11-06 | $33.19 | $33.51 | $33.02 | $33.42 | $22.87 | 31,290 |
2015-11-05 | $33.85 | $33.91 | $33.65 | $33.88 | $23.18 | 13,853 |
2015-11-04 | $34.17 | $34.17 | $33.65 | $33.84 | $23.16 | 16,976 |
2015-11-03 | $33.41 | $34.05 | $33.36 | $33.86 | $23.17 | 18,122 |
2015-11-02 | $33.12 | $33.50 | $33.05 | $33.50 | $22.92 | 44,866 |
2015-10-30 | $32.87 | $33.02 | $32.67 | $32.78 | $22.43 | 21,245 |
2015-10-29 | $32.62 | $32.82 | $32.57 | $32.69 | $22.37 | 68,981 |
2015-10-28 | $33.15 | $33.39 | $32.68 | $32.97 | $22.56 | 33,710 |
2015-10-27 | $33.31 | $33.41 | $33.03 | $33.22 | $22.73 | 31,848 |
2015-10-26 | $33.80 | $33.80 | $33.32 | $33.46 | $22.90 | 18,037 |
2015-10-23 | $33.76 | $33.80 | $33.52 | $33.67 | $23.04 | 31,576 |
2015-10-22 | $33.31 | $33.68 | $33.31 | $33.56 | $22.96 | 10,547 |
2015-10-21 | $33.31 | $33.45 | $33.04 | $33.05 | $22.62 | 34,130 |
2015-10-20 | $33.61 | $33.77 | $33.44 | $33.65 | $23.03 | 82,228 |
2015-10-19 | $33.77 | $33.77 | $33.40 | $33.61 | $23.00 | 74,169 |
2015-10-16 | $34.04 | $34.22 | $33.86 | $34.19 | $23.40 | 89,473 |
2015-10-15 | $34.08 | $34.46 | $33.94 | $34.46 | $23.58 | 15,513 |
2015-10-14 | $33.79 | $33.87 | $33.57 | $33.85 | $23.16 | 120,136 |
2015-10-13 | $33.44 | $33.65 | $33.24 | $33.35 | $22.82 | 123,137 |
2015-10-12 | $34.10 | $34.10 | $33.68 | $33.68 | $23.05 | 30,708 |
2015-10-09 | $34.11 | $34.12 | $33.78 | $33.97 | $23.25 | 22,133 |
2015-10-08 | $33.17 | $33.90 | $32.92 | $33.90 | $23.20 | 162,650 |
2015-10-07 | $33.38 | $33.53 | $32.96 | $33.36 | $22.83 | 65,926 |
2015-10-06 | $32.28 | $32.52 | $32.27 | $32.52 | $22.25 | 79,843 |
2015-10-05 | $31.97 | $32.39 | $31.97 | $32.39 | $22.16 | 31,758 |
2015-10-02 | $30.92 | $31.83 | $30.87 | $31.83 | $21.78 | 54,442 |
2015-10-01 | $31.07 | $32.35 | $30.61 | $31.00 | $21.21 | 36,759 |
2015-09-30 | $30.83 | $30.93 | $30.64 | $30.86 | $21.12 | 36,345 |
2015-09-29 | $30.01 | $30.31 | $29.99 | $30.24 | $20.69 | 33,875 |
2015-09-28 | $30.53 | $30.53 | $29.99 | $29.99 | $20.52 | 32,363 |
2015-09-25 | $31.22 | $31.28 | $30.74 | $30.88 | $21.13 | 229,351 |
2015-09-24 | $31.16 | $31.74 | $30.93 | $31.74 | $21.20 | 19,689 |
2015-09-23 | $32.01 | $32.06 | $31.62 | $31.62 | $21.12 | 22,710 |
2015-09-22 | $32.34 | $32.39 | $32.04 | $32.29 | $21.57 | 39,697 |
2015-09-21 | $32.91 | $32.98 | $32.75 | $32.88 | $21.96 | 35,692 |
2015-09-18 | $33.46 | $33.53 | $32.85 | $32.85 | $21.94 | 112,783 |
2015-09-17 | $33.53 | $34.32 | $33.40 | $33.80 | $22.57 | 18,291 |
2015-09-16 | $33.20 | $33.80 | $33.20 | $33.78 | $22.56 | 50,032 |
2015-09-15 | $32.70 | $32.98 | $32.70 | $32.86 | $21.95 | 40,555 |
2015-09-14 | $32.70 | $32.90 | $32.54 | $32.90 | $21.97 | 16,771 |
2015-09-11 | $32.54 | $32.72 | $32.54 | $32.66 | $21.81 | 422,937 |
2015-09-10 | $32.19 | $32.80 | $32.19 | $32.69 | $21.83 | 34,339 |
2015-09-09 | $33.01 | $33.01 | $32.19 | $32.19 | $21.50 | 11,223 |
2015-09-08 | $32.31 | $32.32 | $32.07 | $32.32 | $21.59 | 17,969 |
2015-09-04 | $32.10 | $32.12 | $31.42 | $31.60 | $21.11 | 33,799 |
2015-09-03 | $32.58 | $32.91 | $32.45 | $32.62 | $21.79 | 13,158 |
2015-09-02 | $32.51 | $32.57 | $32.15 | $32.44 | $21.67 | 35,318 |
iShares Emerging Markets Dividend ETF (DVYE) News Headlines
Recent iShares Emerging Markets Dividend ETF (DVYE) News
Similar Companies to iShares Emerging Markets Dividend ETF (DVYE) 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 | -- | -- | -- |