ProShares MSCI EAFE Dividend Growers ETF (EFAD) Exchange: BATS
Data as of May 9, 2025
$39.37 ($-0.29) -0.74%
ProShares MSCI EAFE Dividend Growers ETF - Daily Information
Click for more stock information on ProShares MSCI EAFE Dividend Growers ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $39.26 |
Previous Close | $39.37 |
High | $39.37 |
Low | $39.26 |
Adjusted Open | $39.26 |
Previous Adjusted Close | $39.37 |
Adjusted High | $39.37 |
Adjusted Low | $39.26 |
About ProShares MSCI EAFE Dividend Growers ETF (EFAD)
The Index, constructed and maintained by MSCI, targets companies that are currently members of the MSCI EAFE Index (“MSCI EAFE”) and have increased dividend payments each year for at least 10 years. The Index contains a minimum of 40 stocks, which are equally weighted. Generally, no single sector is allowed to comprise more than 30% of the Index weight, and no single country is allowed to comprise more than 50% of the Index weight. If there are fewer than 40 stocks with at least 10 consecutive years of dividend growth, or if sector or country caps are breached, the Index will include companies with shorter dividend growth histories. The Index is rebalanced each February, May, August and November, with an annual reconstitution during the November rebalance. In order to be included in the Index, companies must first qualify for inclusion in MSCI EAFE. MSCI EAFE includes 85% of free float-adjusted, market capitalization in each industry group in developed market countries, excluding U.S. and Canada. MSCI determines whether a country is a “developed market” country based on three criteria: economic development within the country (based on gross national income), size and liquidity (i.e., number of companies meeting certain size and liquidity standards in a given market) and market accessibility criteria (reflecting institutional investors’ experiences in investing in a given market). MSCI EAFE includes companies from Europe, Australasia and the Far East, and as of June 20, 2019, MSCI EAFE included companies from: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “M1EADMAR”. The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in the equity securities of companies domiciled in developed market countries, excluding the U.S. and Canada. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. To the extent that regulatory constraints restrict the Fund’s ability to hold securities or obtain exposure in these proportions, the Fund may gain exposure to only a representative sample of the securities in the Index or may overweight or underweight securities of the Index in relation to their composition in the Index or may invest in securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares MSCI EAFE Dividend Growers ETF (EFAD)
Historical Stock Data for ProShares MSCI EAFE Dividend Growers ETF (EFAD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $39.26 | $39.37 | $39.26 | $39.37 | $39.37 | 4,750 |
2025-03-20 | $39.57 | $39.66 | $39.57 | $39.66 | $39.66 | 6,080 |
2025-03-19 | $39.70 | $39.91 | $39.70 | $39.84 | $39.84 | 3,522 |
2025-03-18 | $39.66 | $39.80 | $39.65 | $39.76 | $39.76 | 4,193 |
2025-03-17 | $39.76 | $39.87 | $39.76 | $39.80 | $39.80 | 1,001 |
2025-03-14 | $39.44 | $39.54 | $39.44 | $39.54 | $39.54 | 324 |
2025-03-13 | $39.20 | $39.20 | $39.11 | $39.18 | $39.18 | 3,882 |
2025-03-12 | $39.37 | $39.44 | $39.23 | $39.40 | $39.40 | 2,184 |
2025-03-11 | $39.35 | $39.43 | $39.06 | $39.14 | $39.14 | 3,451 |
2025-03-10 | $39.46 | $39.48 | $39.21 | $39.32 | $39.32 | 4,883 |
2025-03-07 | $39.64 | $39.90 | $39.51 | $39.90 | $39.90 | 10,843 |
2025-03-06 | $39.54 | $39.72 | $39.51 | $39.57 | $39.57 | 27,254 |
2025-03-05 | $39.54 | $39.88 | $39.54 | $39.88 | $39.88 | 11,694 |
2025-03-04 | $38.89 | $39.44 | $38.74 | $39.17 | $39.17 | 5,695 |
2025-03-03 | $39.16 | $39.22 | $38.80 | $38.94 | $38.94 | 6,193 |
2025-02-28 | $38.62 | $38.67 | $38.41 | $38.67 | $38.67 | 3,219 |
2025-02-27 | $38.88 | $38.89 | $38.64 | $38.64 | $38.64 | 4,487 |
2025-02-26 | $39.35 | $39.51 | $39.24 | $39.26 | $39.26 | 6,116 |
2025-02-25 | $39.27 | $39.34 | $39.16 | $39.32 | $39.32 | 4,355 |
2025-02-24 | $38.88 | $39.02 | $38.88 | $38.90 | $38.90 | 2,305 |
2025-02-21 | $38.99 | $38.99 | $38.79 | $38.84 | $38.84 | 5,080 |
2025-02-20 | $38.75 | $38.91 | $38.72 | $38.91 | $38.91 | 7,626 |
2025-02-19 | $38.69 | $38.74 | $38.63 | $38.72 | $38.72 | 5,965 |
2025-02-18 | $39.08 | $39.08 | $38.95 | $39.01 | $39.01 | 6,513 |
2025-02-14 | $39.13 | $39.13 | $38.98 | $38.99 | $38.99 | 7,446 |
2025-02-13 | $38.69 | $39.00 | $38.69 | $39.00 | $39.00 | 1,333 |
2025-02-12 | $38.06 | $38.38 | $38.06 | $38.38 | $38.38 | 2,647 |
2025-02-11 | $38.14 | $38.35 | $38.14 | $38.35 | $38.35 | 7,930 |
2025-02-10 | $38.22 | $38.26 | $38.17 | $38.23 | $38.23 | 8,022 |
2025-02-07 | $38.27 | $38.27 | $38.06 | $38.07 | $38.07 | 1,282 |
2025-02-06 | $38.46 | $38.50 | $38.42 | $38.46 | $38.46 | 1,965 |
2025-02-05 | $38.33 | $38.52 | $38.33 | $38.52 | $38.52 | 7,060 |
2025-02-04 | $38.00 | $38.20 | $37.99 | $38.17 | $38.17 | 2,997 |
2025-02-03 | $37.64 | $37.96 | $37.64 | $37.84 | $37.84 | 5,608 |
2025-01-31 | $38.51 | $38.64 | $38.28 | $38.28 | $38.28 | 7,556 |
2025-01-30 | $38.65 | $38.76 | $38.58 | $38.63 | $38.63 | 93,971 |
2025-01-29 | $38.32 | $38.34 | $38.19 | $38.24 | $38.24 | 4,997 |
2025-01-28 | $38.23 | $38.30 | $38.10 | $38.30 | $38.30 | 2,268 |
2025-01-27 | $38.06 | $38.22 | $38.04 | $38.22 | $38.22 | 7,644 |
2025-01-24 | $37.85 | $37.97 | $37.85 | $37.94 | $37.94 | 5,390 |
2025-01-23 | $37.56 | $37.76 | $37.55 | $37.75 | $37.75 | 4,279 |
2025-01-22 | $37.66 | $37.68 | $37.57 | $37.57 | $37.57 | 3,771 |
2025-01-21 | $37.40 | $37.64 | $37.39 | $37.64 | $37.64 | 2,621 |
2025-01-17 | $37.06 | $37.10 | $36.94 | $36.96 | $36.96 | 1,696 |
2025-01-16 | $36.66 | $36.99 | $36.66 | $36.83 | $36.83 | 2,447 |
2025-01-15 | $36.77 | $36.77 | $36.64 | $36.75 | $36.75 | 881 |
2025-01-14 | $36.30 | $36.31 | $36.16 | $36.29 | $36.29 | 5,802 |
2025-01-13 | $36.08 | $36.26 | $36.08 | $36.26 | $36.26 | 2,696 |
2025-01-10 | $36.43 | $36.45 | $36.38 | $36.38 | $36.38 | 2,047 |
2025-01-08 | $36.66 | $36.88 | $36.66 | $36.88 | $36.88 | 1,100 |
2025-01-07 | $37.20 | $37.21 | $37.09 | $37.10 | $37.10 | 2,207 |
2025-01-06 | $37.18 | $37.26 | $37.15 | $37.16 | $37.16 | 2,493 |
2025-01-03 | $36.89 | $37.02 | $36.89 | $37.01 | $37.01 | 2,504 |
2025-01-02 | $37.06 | $37.06 | $36.85 | $36.89 | $36.89 | 3,773 |
2024-12-31 | $37.28 | $37.28 | $36.96 | $37.00 | $37.00 | 50,833 |
2024-12-30 | $37.06 | $37.18 | $36.89 | $37.04 | $37.04 | 10,824 |
2024-12-27 | $37.30 | $37.34 | $37.23 | $37.27 | $37.27 | 9,652 |
2024-12-26 | $37.19 | $37.32 | $37.19 | $37.29 | $37.29 | 5,222 |
2024-12-24 | $37.15 | $37.18 | $37.15 | $37.18 | $37.18 | 2,479 |
2024-12-23 | $36.95 | $37.12 | $36.85 | $37.12 | $37.12 | 3,512 |
2024-12-20 | $37.07 | $37.51 | $37.05 | $37.30 | $36.97 | 2,346 |
2024-12-19 | $37.30 | $37.30 | $37.22 | $37.22 | $36.89 | 1,936 |
2024-12-18 | $38.12 | $38.17 | $37.34 | $37.41 | $37.08 | 3,932 |
2024-12-17 | $38.14 | $38.25 | $38.14 | $38.18 | $37.84 | 2,433 |
2024-12-16 | $38.35 | $38.35 | $38.25 | $38.26 | $37.92 | 1,805 |
2024-12-13 | $38.54 | $38.54 | $38.35 | $38.41 | $38.07 | 3,681 |
2024-12-12 | $38.66 | $38.74 | $38.55 | $38.55 | $38.21 | 4,051 |
2024-12-11 | $38.95 | $39.00 | $38.83 | $38.93 | $38.59 | 6,518 |
2024-12-10 | $38.81 | $38.87 | $38.75 | $38.75 | $38.41 | 4,215 |
2024-12-09 | $39.31 | $39.31 | $39.02 | $39.05 | $38.71 | 2,805 |
2024-12-06 | $39.18 | $39.21 | $39.12 | $39.13 | $38.78 | 3,447 |
2024-12-05 | $39.26 | $39.29 | $39.20 | $39.26 | $38.92 | 3,766 |
2024-12-04 | $39.20 | $39.27 | $39.17 | $39.19 | $38.84 | 1,606 |
2024-12-03 | $39.22 | $39.30 | $39.17 | $39.21 | $38.86 | 2,498 |
2024-12-02 | $39.03 | $39.10 | $39.02 | $39.10 | $38.75 | 3,455 |
2024-11-29 | $38.78 | $39.13 | $38.78 | $39.13 | $38.78 | 3,145 |
2024-11-27 | $38.84 | $38.84 | $38.74 | $38.74 | $38.40 | 3,033 |
2024-11-26 | $38.60 | $38.60 | $38.44 | $38.48 | $38.14 | 2,377 |
2024-11-25 | $38.56 | $38.62 | $38.45 | $38.57 | $38.23 | 3,160 |
2024-11-22 | $38.28 | $38.38 | $38.22 | $38.32 | $37.98 | 1,626 |
2024-11-21 | $38.01 | $38.09 | $37.99 | $38.06 | $37.72 | 5,574 |
2024-11-20 | $37.95 | $38.07 | $37.88 | $38.07 | $37.73 | 3,060 |
2024-11-19 | $37.93 | $38.13 | $37.92 | $38.12 | $37.78 | 1,379 |
2024-11-18 | $38.02 | $38.10 | $38.02 | $38.09 | $37.76 | 3,869 |
2024-11-15 | $38.03 | $38.03 | $37.83 | $37.85 | $37.85 | 6,663 |
2024-11-14 | $38.27 | $38.27 | $38.15 | $38.15 | $38.15 | 993 |
2024-11-13 | $38.16 | $38.30 | $38.16 | $38.25 | $38.25 | 1,691 |
2024-11-12 | $38.87 | $38.87 | $38.43 | $38.62 | $38.62 | 4,949 |
2024-11-11 | $39.29 | $39.29 | $39.12 | $39.17 | $39.17 | 1,215 |
2024-11-08 | $39.13 | $39.18 | $39.00 | $39.17 | $39.17 | 1,756 |
2024-11-07 | $39.45 | $39.56 | $39.45 | $39.56 | $39.56 | 2,080 |
2024-11-06 | $39.09 | $39.09 | $38.90 | $39.04 | $39.04 | 3,675 |
2024-11-05 | $39.32 | $39.52 | $39.32 | $39.52 | $39.52 | 1,970 |
2024-11-04 | $39.38 | $39.38 | $39.17 | $39.17 | $39.17 | 2,007 |
2024-11-01 | $39.20 | $39.32 | $39.12 | $39.15 | $39.15 | 13,140 |
2024-10-31 | $39.02 | $39.08 | $38.87 | $39.08 | $39.08 | 2,141 |
2024-10-30 | $39.45 | $39.56 | $39.43 | $39.43 | $39.43 | 7,594 |
2024-10-29 | $39.53 | $39.60 | $39.53 | $39.55 | $39.55 | 1,405 |
2024-10-28 | $39.66 | $39.82 | $39.66 | $39.78 | $39.78 | 3,481 |
2024-10-25 | $39.64 | $39.70 | $39.42 | $39.46 | $39.46 | 2,200 |
2024-10-24 | $39.68 | $39.68 | $39.56 | $39.62 | $39.62 | 2,203 |
2024-10-23 | $39.53 | $39.56 | $39.44 | $39.50 | $39.50 | 2,336 |
2024-10-22 | $39.86 | $39.94 | $39.84 | $39.91 | $39.91 | 4,396 |
2024-10-21 | $40.46 | $40.46 | $40.10 | $40.16 | $40.16 | 4,895 |
2024-10-18 | $40.63 | $40.63 | $40.50 | $40.61 | $40.61 | 244 |
2024-10-17 | $40.46 | $40.50 | $40.41 | $40.44 | $40.44 | 1,378 |
2024-10-16 | $40.60 | $40.60 | $40.47 | $40.47 | $40.47 | 1,372 |
2024-10-15 | $40.88 | $40.89 | $40.56 | $40.56 | $40.56 | 6,387 |
2024-10-14 | $40.83 | $41.05 | $40.83 | $40.97 | $40.97 | 1,060 |
2024-10-11 | $40.76 | $40.83 | $40.71 | $40.82 | $40.82 | 722 |
2024-10-10 | $40.70 | $40.79 | $40.58 | $40.75 | $40.75 | 381 |
2024-10-09 | $40.84 | $41.05 | $40.79 | $40.90 | $40.90 | 1,972 |
2024-10-08 | $40.76 | $40.95 | $40.61 | $40.78 | $40.78 | 1,165 |
2024-10-07 | $40.94 | $40.98 | $40.54 | $40.62 | $40.62 | 7,324 |
2024-10-04 | $40.88 | $41.20 | $40.88 | $41.07 | $41.07 | 478 |
2024-10-03 | $41.34 | $41.35 | $40.90 | $41.04 | $41.04 | 6,910 |
2024-10-02 | $41.37 | $41.52 | $41.37 | $41.44 | $41.44 | 699 |
2024-10-01 | $41.98 | $41.98 | $41.56 | $41.71 | $41.71 | 1,450 |
2024-09-30 | $41.78 | $42.13 | $41.65 | $41.83 | $41.83 | 8,900 |
2024-09-27 | $42.34 | $42.36 | $42.00 | $42.00 | $42.00 | 9,602 |
2024-09-26 | $42.03 | $42.15 | $41.62 | $42.15 | $42.15 | 15,453 |
2024-09-25 | $41.62 | $41.62 | $41.40 | $41.43 | $41.43 | 565 |
2024-09-24 | $41.61 | $41.76 | $41.61 | $41.76 | $41.61 | 1,156 |
2024-09-23 | $41.62 | $41.67 | $41.56 | $41.65 | $41.50 | 3,461 |
2024-09-20 | $41.40 | $41.43 | $41.37 | $41.43 | $41.29 | 857 |
2024-09-19 | $41.85 | $41.98 | $41.84 | $41.98 | $41.98 | 4,191 |
2024-09-18 | $41.36 | $41.62 | $41.22 | $41.27 | $41.27 | 3,647 |
2024-09-17 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 63 |
2024-09-16 | $41.66 | $41.81 | $41.65 | $41.76 | $41.76 | 2,669 |
2024-09-13 | $41.60 | $41.60 | $41.44 | $41.55 | $41.55 | 3,927 |
2024-09-12 | $41.47 | $41.54 | $41.47 | $41.54 | $41.54 | 2,500 |
2024-09-11 | $40.94 | $41.16 | $40.92 | $41.10 | $41.10 | 3,172 |
2024-09-10 | $40.95 | $41.09 | $40.80 | $41.09 | $41.09 | 4,224 |
2024-09-09 | $41.05 | $41.17 | $41.05 | $41.11 | $41.11 | 1,917 |
2024-09-06 | $41.16 | $41.16 | $40.61 | $40.66 | $40.66 | 7,513 |
2024-09-05 | $41.09 | $41.16 | $41.02 | $41.16 | $41.16 | 39,451 |
2024-09-04 | $41.11 | $41.23 | $41.08 | $41.12 | $41.12 | 2,439 |
2024-09-03 | $41.47 | $41.47 | $41.04 | $41.04 | $41.04 | 759 |
2024-08-30 | $41.39 | $41.51 | $41.39 | $41.51 | $41.51 | 851 |
2024-08-29 | $41.65 | $41.65 | $41.54 | $41.60 | $41.60 | 4,363 |
2024-08-28 | $41.57 | $41.57 | $41.45 | $41.45 | $41.45 | 1,883 |
2024-08-27 | $41.42 | $41.56 | $41.42 | $41.53 | $41.53 | 2,840 |
2024-08-26 | $41.25 | $41.31 | $41.20 | $41.23 | $41.23 | 2,955 |
2024-08-23 | $41.16 | $41.24 | $41.16 | $41.24 | $41.24 | 274 |
2024-08-22 | $40.88 | $40.88 | $40.58 | $40.61 | $40.61 | 2,851 |
2024-08-21 | $40.51 | $40.71 | $40.51 | $40.71 | $40.71 | 1,444 |
2024-08-20 | $40.43 | $40.49 | $40.34 | $40.38 | $40.38 | 8,996 |
2024-08-19 | $40.17 | $40.57 | $40.17 | $40.48 | $40.48 | 3,099 |
2024-08-16 | $39.86 | $40.02 | $39.84 | $40.02 | $40.02 | 2,394 |
2024-08-15 | $39.75 | $39.86 | $39.75 | $39.83 | $39.83 | 6,102 |
2024-08-14 | $39.58 | $39.58 | $39.55 | $39.55 | $39.55 | 318 |
2024-08-13 | $39.24 | $39.52 | $39.24 | $39.50 | $39.50 | 3,788 |
2024-08-12 | $38.87 | $38.87 | $38.71 | $38.81 | $38.81 | 1,932 |
2024-08-09 | $38.76 | $38.92 | $38.75 | $38.92 | $38.92 | 2,519 |
2024-08-08 | $38.46 | $38.82 | $38.39 | $38.77 | $38.77 | 10,326 |
2024-08-07 | $38.62 | $38.64 | $38.11 | $38.15 | $38.15 | 10,793 |
2024-08-06 | $37.80 | $38.10 | $37.80 | $38.04 | $38.04 | 6,390 |
2024-08-05 | $37.91 | $38.01 | $37.88 | $37.92 | $37.92 | 4,272 |
2024-08-02 | $38.91 | $38.91 | $38.35 | $38.56 | $38.56 | 2,814 |
2024-08-01 | $38.96 | $38.96 | $38.63 | $38.77 | $38.77 | 9,959 |
2024-07-31 | $39.62 | $39.62 | $39.46 | $39.58 | $39.58 | 2,062 |
2024-07-30 | $38.98 | $39.09 | $38.98 | $39.04 | $39.04 | 4,969 |
2024-07-29 | $39.19 | $39.19 | $38.98 | $39.11 | $39.11 | 1,459 |
2024-07-26 | $39.03 | $39.17 | $38.93 | $39.12 | $39.12 | 1,955 |
2024-07-25 | $38.68 | $38.94 | $38.68 | $38.72 | $38.72 | 5,454 |
2024-07-24 | $38.94 | $38.94 | $38.67 | $38.70 | $38.70 | 3,283 |
2024-07-23 | $39.01 | $39.13 | $39.01 | $39.12 | $39.12 | 4,990 |
2024-07-22 | $39.14 | $39.18 | $39.01 | $39.14 | $39.14 | 2,889 |
2024-07-19 | $38.87 | $38.88 | $38.71 | $38.72 | $38.72 | 4,297 |
2024-07-18 | $39.38 | $39.38 | $39.03 | $39.04 | $39.04 | 3,461 |
2024-07-17 | $39.07 | $39.28 | $39.07 | $39.19 | $39.19 | 2,297 |
2024-07-16 | $39.04 | $39.25 | $39.04 | $39.25 | $39.25 | 600 |
2024-07-15 | $39.19 | $39.19 | $39.02 | $39.07 | $39.07 | 1,792 |
2024-07-12 | $39.40 | $39.44 | $39.34 | $39.34 | $39.34 | 1,650 |
2024-07-11 | $39.10 | $39.10 | $38.97 | $38.97 | $38.97 | 699 |
2024-07-10 | $38.53 | $38.76 | $38.53 | $38.73 | $38.73 | 3,894 |
2024-07-09 | $38.33 | $38.33 | $38.22 | $38.24 | $38.24 | 1,921 |
2024-07-08 | $38.43 | $38.43 | $38.32 | $38.33 | $38.33 | 4,146 |
2024-07-05 | $38.47 | $38.49 | $38.33 | $38.49 | $38.49 | 665 |
2024-07-03 | $38.13 | $39.02 | $38.13 | $38.27 | $38.27 | 2,432 |
2024-07-02 | $37.63 | $37.83 | $37.63 | $37.78 | $37.78 | 5,229 |
2024-07-01 | $37.84 | $37.85 | $37.54 | $37.60 | $37.60 | 3,373 |
2024-06-28 | $37.87 | $37.87 | $37.76 | $37.78 | $37.78 | 2,267 |
2024-06-27 | $37.89 | $37.90 | $37.80 | $37.84 | $37.84 | 2,356 |
2024-06-26 | $37.77 | $37.81 | $37.74 | $37.76 | $37.76 | 2,812 |
2024-06-25 | $38.45 | $38.50 | $38.38 | $38.49 | $38.00 | 4,528 |
2024-06-24 | $38.31 | $38.60 | $38.31 | $38.52 | $38.03 | 1,910 |
2024-06-21 | $38.22 | $38.25 | $38.10 | $38.19 | $37.70 | 9,314 |
2024-06-20 | $38.53 | $38.53 | $38.24 | $38.33 | $37.84 | 11,716 |
2024-06-18 | $38.31 | $38.46 | $38.31 | $38.42 | $37.94 | 3,033 |
2024-06-17 | $37.99 | $38.21 | $37.99 | $38.19 | $37.71 | 3,755 |
2024-06-14 | $38.08 | $38.15 | $38.07 | $38.15 | $38.15 | 1,877 |
2024-06-13 | $38.59 | $38.59 | $38.39 | $38.49 | $38.49 | 3,465 |
2024-06-12 | $38.83 | $38.99 | $38.69 | $38.69 | $38.69 | 6,170 |
2024-06-11 | $38.31 | $38.33 | $38.21 | $38.32 | $38.32 | 940 |
2024-06-10 | $38.45 | $38.68 | $38.45 | $38.65 | $38.65 | 8,218 |
2024-06-07 | $38.75 | $38.86 | $38.64 | $38.67 | $38.67 | 7,283 |
2024-06-06 | $38.91 | $39.24 | $38.91 | $39.10 | $39.10 | 25,190 |
2024-06-05 | $38.84 | $38.97 | $38.79 | $38.97 | $38.97 | 3,428 |
2024-06-04 | $38.72 | $38.72 | $38.59 | $38.71 | $38.71 | 4,708 |
2024-06-03 | $38.56 | $38.63 | $38.45 | $38.56 | $38.56 | 1,973 |
2024-05-31 | $38.20 | $38.39 | $38.19 | $38.39 | $38.39 | 3,536 |
2024-05-30 | $37.96 | $38.16 | $37.96 | $38.05 | $38.05 | 8,632 |
2024-05-29 | $37.89 | $37.89 | $37.76 | $37.79 | $37.79 | 10,393 |
2024-05-28 | $38.49 | $38.49 | $38.22 | $38.29 | $38.29 | 15,285 |
2024-05-24 | $38.37 | $38.51 | $38.37 | $38.44 | $38.44 | 4,014 |
2024-05-23 | $38.49 | $38.52 | $38.16 | $38.19 | $38.19 | 4,477 |
2024-05-22 | $38.52 | $38.64 | $38.44 | $38.49 | $38.49 | 12,021 |
2024-05-21 | $38.64 | $38.81 | $38.64 | $38.78 | $38.78 | 2,445 |
2024-05-20 | $38.93 | $39.00 | $38.89 | $38.89 | $38.89 | 3,566 |
2024-05-17 | $38.85 | $39.00 | $38.85 | $38.93 | $38.93 | 1,004 |
2024-05-16 | $39.09 | $39.09 | $38.87 | $38.90 | $38.90 | 38,454 |
2024-05-15 | $39.11 | $39.20 | $39.11 | $39.16 | $39.16 | 3,039 |
2024-05-14 | $38.75 | $38.85 | $38.72 | $38.84 | $38.84 | 11,253 |
2024-05-13 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 686 |
2024-05-10 | $38.74 | $38.76 | $38.71 | $38.74 | $38.74 | 1,879 |
2024-05-09 | $38.63 | $38.71 | $38.60 | $38.68 | $38.68 | 65,657 |
2024-05-08 | $38.47 | $38.48 | $38.38 | $38.48 | $38.48 | 3,987 |
2024-05-07 | $38.60 | $38.60 | $38.57 | $38.57 | $38.57 | 1,361 |
2024-05-06 | $38.40 | $38.51 | $38.39 | $38.44 | $38.44 | 3,170 |
2024-05-03 | $38.25 | $38.28 | $38.25 | $38.28 | $38.28 | 1,538 |
2024-05-02 | $37.66 | $37.87 | $37.66 | $37.87 | $37.87 | 2,943 |
2024-05-01 | $37.32 | $37.66 | $37.30 | $37.38 | $37.38 | 2,109 |
2024-04-30 | $37.58 | $37.60 | $37.43 | $37.43 | $37.43 | 2,278 |
2024-04-29 | $37.72 | $37.84 | $37.72 | $37.80 | $37.80 | 1,404 |
2024-04-26 | $37.50 | $37.63 | $37.50 | $37.61 | $37.61 | 8,607 |
2024-04-25 | $37.03 | $37.43 | $37.03 | $37.35 | $37.35 | 5,081 |
2024-04-24 | $37.73 | $37.81 | $37.52 | $37.63 | $37.63 | 1,797 |
2024-04-23 | $37.76 | $37.93 | $37.76 | $37.91 | $37.91 | 4,148 |
2024-04-22 | $37.35 | $37.54 | $37.35 | $37.54 | $37.54 | 4,065 |
2024-04-19 | $37.05 | $37.13 | $37.00 | $37.02 | $37.02 | 2,464 |
2024-04-18 | $37.03 | $37.13 | $36.95 | $36.96 | $36.96 | 2,436 |
2024-04-17 | $37.42 | $37.55 | $37.13 | $37.25 | $37.25 | 10,743 |
2024-04-16 | $37.31 | $37.33 | $37.17 | $37.26 | $37.26 | 5,020 |
2024-04-15 | $37.50 | $37.51 | $37.41 | $37.51 | $37.51 | 1,799 |
2024-04-12 | $37.91 | $37.93 | $37.75 | $37.77 | $37.77 | 1,490 |
2024-04-11 | $38.02 | $38.36 | $38.02 | $38.35 | $38.35 | 1,414 |
2024-04-10 | $38.13 | $38.14 | $38.01 | $38.12 | $38.12 | 6,733 |
2024-04-09 | $38.73 | $38.73 | $38.57 | $38.64 | $38.64 | 2,071 |
2024-04-08 | $38.58 | $38.63 | $38.56 | $38.57 | $38.57 | 2,803 |
2024-04-05 | $38.36 | $38.53 | $38.36 | $38.52 | $38.52 | 2,694 |
2024-04-04 | $38.89 | $38.90 | $38.40 | $38.46 | $38.46 | 1,566 |
2024-04-03 | $38.71 | $38.74 | $38.71 | $38.72 | $38.72 | 906 |
2024-04-02 | $38.63 | $38.67 | $38.56 | $38.66 | $38.66 | 22,678 |
2024-04-01 | $39.15 | $39.15 | $39.01 | $39.05 | $39.05 | 8,368 |
2024-03-28 | $39.19 | $39.22 | $39.15 | $39.22 | $39.22 | 2,390 |
2024-03-27 | $39.08 | $39.30 | $39.08 | $39.26 | $39.26 | 5,712 |
2024-03-26 | $39.12 | $39.18 | $39.09 | $39.09 | $39.09 | 4,067 |
2024-03-25 | $39.24 | $39.24 | $39.13 | $39.13 | $39.13 | 2,629 |
2024-03-22 | $39.30 | $39.55 | $39.25 | $39.30 | $39.30 | 5,466 |
2024-03-21 | $39.30 | $39.35 | $39.29 | $39.29 | $39.29 | 3,976 |
2024-03-20 | $39.03 | $39.44 | $38.98 | $39.40 | $39.40 | 70,535 |
2024-03-19 | $38.86 | $39.06 | $38.86 | $39.02 | $39.00 | 4,898 |
2024-03-18 | $39.03 | $39.07 | $38.97 | $39.00 | $38.99 | 36,468 |
2024-03-15 | $39.02 | $39.03 | $38.86 | $38.89 | $38.89 | 7,062 |
2024-03-14 | $39.27 | $39.32 | $38.95 | $39.02 | $39.02 | 1,605 |
2024-03-13 | $39.34 | $39.34 | $39.29 | $39.30 | $39.30 | 1,887 |
2024-03-12 | $39.26 | $39.41 | $39.24 | $39.41 | $39.41 | 5,058 |
2024-03-11 | $39.23 | $39.26 | $39.13 | $39.22 | $39.22 | 3,389 |
2024-03-08 | $39.48 | $39.49 | $39.44 | $39.49 | $39.49 | 1,964 |
2024-03-07 | $39.50 | $39.54 | $39.47 | $39.52 | $39.52 | 1,922 |
2024-03-06 | $39.01 | $39.13 | $39.01 | $39.12 | $39.12 | 2,390 |
2024-03-05 | $38.80 | $38.82 | $38.63 | $38.69 | $38.69 | 4,857 |
2024-03-04 | $38.86 | $38.94 | $38.86 | $38.87 | $38.87 | 2,036 |
2024-03-01 | $38.67 | $38.96 | $38.59 | $38.92 | $38.92 | 4,743 |
2024-02-29 | $38.84 | $38.84 | $38.62 | $38.76 | $38.76 | 7,321 |
2024-02-28 | $38.63 | $38.63 | $38.55 | $38.59 | $38.59 | 2,046 |
2024-02-27 | $38.74 | $38.80 | $38.70 | $38.78 | $38.78 | 3,377 |
2024-02-26 | $38.86 | $38.86 | $38.77 | $38.83 | $38.83 | 1,656 |
2024-02-23 | $38.93 | $38.98 | $38.92 | $38.92 | $38.92 | 1,864 |
2024-02-22 | $38.72 | $38.84 | $38.72 | $38.84 | $38.84 | 2,601 |
2024-02-21 | $38.44 | $38.54 | $38.40 | $38.52 | $38.52 | 6,533 |
2024-02-20 | $38.56 | $38.56 | $38.41 | $38.47 | $38.47 | 4,181 |
2024-02-16 | $38.23 | $38.43 | $38.23 | $38.34 | $38.34 | 3,290 |
2024-02-15 | $38.15 | $38.34 | $38.15 | $38.31 | $38.31 | 7,417 |
2024-02-14 | $37.84 | $38.08 | $37.72 | $38.04 | $38.04 | 6,210 |
2024-02-13 | $37.65 | $37.75 | $37.45 | $37.55 | $37.55 | 5,002 |
2024-02-12 | $38.33 | $38.39 | $38.30 | $38.30 | $38.30 | 5,611 |
2024-02-09 | $38.29 | $38.30 | $38.10 | $38.27 | $38.27 | 1,800 |
2024-02-08 | $38.12 | $38.19 | $38.12 | $38.16 | $38.16 | 864 |
2024-02-07 | $38.28 | $38.30 | $38.23 | $38.28 | $38.28 | 9,106 |
2024-02-06 | $38.03 | $38.22 | $37.98 | $38.22 | $38.22 | 20,238 |
2024-02-05 | $38.16 | $38.23 | $38.06 | $38.18 | $38.18 | 12,330 |
2024-02-02 | $38.26 | $38.26 | $38.14 | $38.20 | $38.20 | 2,253 |
2024-02-01 | $38.41 | $38.68 | $38.38 | $38.68 | $38.68 | 3,722 |
2024-01-31 | $38.55 | $38.71 | $38.30 | $38.30 | $38.30 | 5,317 |
2024-01-30 | $38.46 | $38.46 | $38.31 | $38.43 | $38.43 | 6,504 |
2024-01-29 | $38.28 | $38.54 | $38.28 | $38.50 | $38.50 | 3,091 |
2024-01-26 | $38.48 | $38.48 | $38.36 | $38.36 | $38.36 | 2,991 |
2024-01-25 | $38.24 | $38.26 | $38.07 | $38.17 | $38.17 | 3,805 |
2024-01-24 | $38.27 | $38.32 | $38.10 | $38.10 | $38.10 | 2,900 |
2024-01-23 | $37.92 | $37.94 | $37.76 | $37.92 | $37.92 | 5,093 |
2024-01-22 | $38.00 | $38.11 | $37.97 | $38.01 | $38.01 | 9,982 |
2024-01-19 | $37.78 | $37.84 | $37.78 | $37.84 | $37.84 | 1,772 |
2024-01-18 | $37.68 | $37.82 | $37.48 | $37.82 | $37.82 | 6,291 |
2024-01-17 | $37.50 | $37.71 | $37.50 | $37.71 | $37.71 | 3,946 |
2024-01-16 | $38.14 | $38.14 | $37.90 | $37.95 | $37.95 | 4,518 |
2024-01-12 | $38.64 | $38.68 | $38.55 | $38.57 | $38.57 | 2,438 |
2024-01-11 | $38.30 | $38.33 | $37.97 | $38.24 | $38.24 | 4,081 |
2024-01-10 | $38.13 | $38.30 | $38.13 | $38.21 | $38.21 | 5,131 |
2024-01-09 | $37.95 | $38.05 | $37.95 | $38.00 | $38.00 | 1,327 |
2024-01-08 | $37.93 | $38.23 | $37.93 | $38.22 | $38.22 | 12,749 |
2024-01-05 | $37.72 | $38.02 | $37.72 | $37.75 | $37.75 | 2,002 |
2024-01-04 | $37.94 | $37.98 | $37.86 | $37.86 | $37.86 | 896 |
2024-01-03 | $37.83 | $37.91 | $37.81 | $37.83 | $37.83 | 1,509 |
2024-01-02 | $38.25 | $38.28 | $38.09 | $38.09 | $38.09 | 5,563 |
2023-12-29 | $38.77 | $38.77 | $38.64 | $38.68 | $38.68 | 2,952 |
2023-12-28 | $38.64 | $38.77 | $38.54 | $38.57 | $38.57 | 8,929 |
2023-12-27 | $38.56 | $38.74 | $38.51 | $38.62 | $38.62 | 15,053 |
2023-12-26 | $38.39 | $38.48 | $38.32 | $38.42 | $38.42 | 16,767 |
2023-12-22 | $38.32 | $38.33 | $38.23 | $38.24 | $38.24 | 18,162 |
2023-12-21 | $37.96 | $38.14 | $37.95 | $38.14 | $38.14 | 17,880 |
2023-12-20 | $37.91 | $37.99 | $37.59 | $37.59 | $37.59 | 12,455 |
2023-12-19 | $38.17 | $38.21 | $38.12 | $38.21 | $38.21 | 9,336 |
2023-12-18 | $37.99 | $37.99 | $37.75 | $37.86 | $37.86 | 6,506 |
2023-12-15 | $38.26 | $38.26 | $37.79 | $37.82 | $37.82 | 8,942 |
2023-12-14 | $38.37 | $38.47 | $38.23 | $38.37 | $38.37 | 6,647 |
2023-12-13 | $37.25 | $37.83 | $37.12 | $37.80 | $37.80 | 13,337 |
2023-12-12 | $37.09 | $37.25 | $37.09 | $37.23 | $37.23 | 18,161 |
2023-12-11 | $36.94 | $37.15 | $36.94 | $37.15 | $37.15 | 5,020 |
2023-12-08 | $37.03 | $37.09 | $36.95 | $37.09 | $37.09 | 4,975 |
2023-12-07 | $36.83 | $37.09 | $36.83 | $36.99 | $36.99 | 26,307 |
2023-12-06 | $36.86 | $36.88 | $36.68 | $36.68 | $36.68 | 5,385 |
2023-12-05 | $36.36 | $36.45 | $36.36 | $36.39 | $36.39 | 16,883 |
2023-12-04 | $36.58 | $36.58 | $36.43 | $36.50 | $36.50 | 30,995 |
2023-12-01 | $36.27 | $36.79 | $36.27 | $36.72 | $36.72 | 21,374 |
2023-11-30 | $36.33 | $36.50 | $36.23 | $36.40 | $36.40 | 24,829 |
2023-11-29 | $36.39 | $36.52 | $36.37 | $36.42 | $36.42 | 20,229 |
2023-11-28 | $36.28 | $36.46 | $36.28 | $36.36 | $36.36 | 12,562 |
2023-11-27 | $36.39 | $36.40 | $36.32 | $36.35 | $36.35 | 11,677 |
2023-11-24 | $36.23 | $36.38 | $36.23 | $36.38 | $36.38 | 1,963 |
2023-11-22 | $36.10 | $36.10 | $35.94 | $36.06 | $36.06 | 34,355 |
2023-11-21 | $36.15 | $36.15 | $35.89 | $35.93 | $35.93 | 30,829 |
2023-11-20 | $35.96 | $36.04 | $35.94 | $36.04 | $36.04 | 9,125 |
2023-11-17 | $35.75 | $35.85 | $35.75 | $35.84 | $35.84 | 10,128 |
2023-11-16 | $35.47 | $35.58 | $35.39 | $35.48 | $35.48 | 11,659 |
2023-11-15 | $35.66 | $35.79 | $35.60 | $35.60 | $35.60 | 6,034 |
2023-11-14 | $35.37 | $35.61 | $35.36 | $35.58 | $35.58 | 20,604 |
2023-11-13 | $34.43 | $34.69 | $34.43 | $34.68 | $34.68 | 2,634 |
2023-11-10 | $34.46 | $34.66 | $34.32 | $34.62 | $34.62 | 16,317 |
2023-11-09 | $34.86 | $34.93 | $34.61 | $34.62 | $34.62 | 7,130 |
2023-11-08 | $34.66 | $34.66 | $34.50 | $34.59 | $34.59 | 4,902 |
2023-11-07 | $34.50 | $34.59 | $34.42 | $34.55 | $34.55 | 11,738 |
2023-11-06 | $34.82 | $34.83 | $34.72 | $34.73 | $34.73 | 15,949 |
2023-11-03 | $35.12 | $35.26 | $35.10 | $35.13 | $35.13 | 9,938 |
2023-11-02 | $34.59 | $34.70 | $34.49 | $34.68 | $34.68 | 21,760 |
2023-11-01 | $33.91 | $34.08 | $33.81 | $34.08 | $34.08 | 15,851 |
2023-10-31 | $33.71 | $33.86 | $33.66 | $33.86 | $33.86 | 16,899 |
2023-10-30 | $33.58 | $33.64 | $33.51 | $33.64 | $33.64 | 11,966 |
2023-10-27 | $33.47 | $33.47 | $33.17 | $33.23 | $33.23 | 22,960 |
2023-10-26 | $33.33 | $33.38 | $33.25 | $33.28 | $33.28 | 2,941 |
2023-10-25 | $33.47 | $33.57 | $33.32 | $33.33 | $33.33 | 6,298 |
2023-10-24 | $33.56 | $33.60 | $33.55 | $33.60 | $33.60 | 2,132 |
2023-10-23 | $33.35 | $33.60 | $33.35 | $33.50 | $33.50 | 3,873 |
2023-10-20 | $33.46 | $33.52 | $33.35 | $33.38 | $33.38 | 8,342 |
2023-10-19 | $33.76 | $33.84 | $33.54 | $33.65 | $33.65 | 57,738 |
2023-10-18 | $34.05 | $34.05 | $33.78 | $33.78 | $33.78 | 5,349 |
2023-10-17 | $34.16 | $34.45 | $34.16 | $34.33 | $34.33 | 2,896 |
2023-10-16 | $34.28 | $34.44 | $34.18 | $34.43 | $34.43 | 6,740 |
2023-10-13 | $34.43 | $34.43 | $34.22 | $34.31 | $34.31 | 9,198 |
2023-10-12 | $34.90 | $34.94 | $34.59 | $34.63 | $34.63 | 17,136 |
2023-10-11 | $35.07 | $35.07 | $34.88 | $34.99 | $34.99 | 28,185 |
2023-10-10 | $34.89 | $35.16 | $34.89 | $35.08 | $35.08 | 7,321 |
2023-10-09 | $34.52 | $34.72 | $34.47 | $34.69 | $34.69 | 8,299 |
2023-10-06 | $34.34 | $34.80 | $34.30 | $34.77 | $34.77 | 3,846 |
2023-10-05 | $34.44 | $34.54 | $34.31 | $34.52 | $34.52 | 36,026 |
2023-10-04 | $34.20 | $34.20 | $34.07 | $34.19 | $34.19 | 1,684 |
2023-10-03 | $34.08 | $34.20 | $33.98 | $34.02 | $34.02 | 2,386 |
2023-10-02 | $34.54 | $34.54 | $34.29 | $34.37 | $34.37 | 5,324 |
2023-09-29 | $35.29 | $35.29 | $34.89 | $34.89 | $34.89 | 4,684 |
2023-09-28 | $34.70 | $34.92 | $34.70 | $34.83 | $34.83 | 8,178 |
2023-09-27 | $34.83 | $34.83 | $34.72 | $34.75 | $34.75 | 2,992 |
2023-09-26 | $35.09 | $35.13 | $34.89 | $34.94 | $34.94 | 8,119 |
2023-09-25 | $35.25 | $35.36 | $35.15 | $35.33 | $35.33 | 4,156 |
2023-09-22 | $35.55 | $35.64 | $35.47 | $35.51 | $35.51 | 19,796 |
2023-09-21 | $35.75 | $35.75 | $35.50 | $35.50 | $35.50 | 8,822 |
2023-09-20 | $36.33 | $36.47 | $36.09 | $36.12 | $36.12 | 2,540 |
2023-09-19 | $36.40 | $36.41 | $36.19 | $36.30 | $36.11 | 9,438 |
2023-09-18 | $36.25 | $36.33 | $36.25 | $36.32 | $36.14 | 1,463 |
2023-09-15 | $36.55 | $36.62 | $36.47 | $36.48 | $36.29 | 1,651 |
2023-09-14 | $36.38 | $36.58 | $36.38 | $36.57 | $36.38 | 4,168 |
2023-09-13 | $36.16 | $36.26 | $36.04 | $36.23 | $36.04 | 7,194 |
2023-09-12 | $36.42 | $36.42 | $36.33 | $36.37 | $36.18 | 2,800 |
2023-09-11 | $36.39 | $36.52 | $36.34 | $36.51 | $36.32 | 6,680 |
2023-09-08 | $36.33 | $36.33 | $36.25 | $36.25 | $36.25 | 393 |
2023-09-07 | $36.29 | $36.38 | $36.22 | $36.32 | $36.32 | 19,149 |
2023-09-06 | $36.45 | $36.45 | $36.28 | $36.33 | $36.33 | 2,986 |
2023-09-05 | $36.59 | $36.59 | $36.48 | $36.48 | $36.48 | 1,300 |
2023-09-01 | $37.17 | $37.17 | $36.75 | $36.84 | $36.84 | 1,547 |
2023-08-31 | $37.04 | $37.10 | $36.88 | $37.00 | $37.00 | 3,553 |
2023-08-30 | $36.99 | $37.06 | $36.95 | $36.99 | $36.99 | 1,338 |
2023-08-29 | $36.46 | $37.02 | $36.46 | $37.01 | $37.01 | 5,887 |
2023-08-28 | $36.48 | $36.54 | $36.43 | $36.53 | $36.53 | 7,428 |
2023-08-25 | $36.21 | $36.28 | $36.06 | $36.22 | $36.22 | 2,770 |
2023-08-24 | $36.34 | $36.34 | $36.00 | $36.02 | $36.02 | 3,604 |
2023-08-23 | $36.15 | $36.48 | $36.15 | $36.38 | $36.38 | 4,965 |
2023-08-22 | $36.06 | $36.10 | $35.99 | $36.02 | $36.02 | 3,548 |
2023-08-21 | $35.95 | $36.19 | $35.94 | $36.13 | $36.13 | 7,227 |
2023-08-18 | $36.09 | $36.13 | $36.09 | $36.10 | $36.10 | 772 |
2023-08-17 | $36.47 | $36.47 | $36.15 | $36.17 | $36.17 | 1,778 |
2023-08-16 | $36.73 | $36.74 | $36.50 | $36.50 | $36.50 | 1,363 |
2023-08-15 | $36.85 | $36.85 | $36.66 | $36.74 | $36.74 | 2,582 |
2023-08-14 | $36.99 | $37.13 | $36.99 | $37.13 | $37.13 | 3,799 |
2023-08-11 | $37.25 | $37.26 | $37.20 | $37.21 | $37.21 | 3,582 |
2023-08-10 | $37.66 | $37.76 | $37.38 | $37.38 | $37.38 | 4,003 |
2023-08-09 | $37.45 | $37.45 | $37.35 | $37.38 | $37.38 | 1,531 |
2023-08-08 | $37.28 | $37.42 | $37.26 | $37.42 | $37.42 | 2,437 |
2023-08-07 | $37.46 | $37.56 | $37.39 | $37.54 | $37.54 | 2,906 |
2023-08-04 | $37.38 | $37.44 | $37.12 | $37.12 | $37.12 | 3,984 |
2023-08-03 | $36.95 | $37.11 | $36.95 | $37.09 | $37.09 | 8,589 |
2023-08-02 | $37.28 | $37.28 | $37.11 | $37.13 | $37.13 | 3,306 |
2023-08-01 | $37.63 | $37.63 | $37.48 | $37.57 | $37.57 | 34,502 |
2023-07-31 | $37.97 | $38.04 | $37.92 | $37.96 | $37.96 | 2,811 |
2023-07-28 | $38.03 | $38.16 | $37.95 | $37.99 | $37.99 | 8,560 |
2023-07-27 | $38.23 | $38.25 | $37.90 | $37.92 | $37.92 | 4,039 |
2023-07-26 | $37.53 | $37.95 | $37.53 | $37.82 | $37.82 | 2,300 |
2023-07-25 | $37.40 | $37.65 | $37.40 | $37.63 | $37.63 | 3,869 |
2023-07-24 | $37.61 | $37.64 | $37.53 | $37.55 | $37.55 | 3,298 |
2023-07-21 | $37.72 | $37.82 | $37.72 | $37.80 | $37.80 | 5,486 |
2023-07-20 | $37.83 | $37.83 | $37.69 | $37.70 | $37.70 | 20,719 |
2023-07-19 | $37.96 | $38.04 | $37.90 | $37.99 | $37.99 | 4,414 |
2023-07-18 | $37.80 | $37.98 | $37.80 | $37.91 | $37.91 | 10,504 |
2023-07-17 | $37.66 | $37.76 | $37.54 | $37.76 | $37.76 | 6,159 |
2023-07-14 | $37.78 | $37.80 | $37.70 | $37.71 | $37.71 | 3,483 |
2023-07-13 | $37.65 | $37.84 | $37.65 | $37.80 | $37.80 | 3,619 |
2023-07-12 | $37.05 | $37.34 | $37.05 | $37.29 | $37.29 | 4,230 |
2023-07-11 | $36.53 | $36.71 | $36.53 | $36.71 | $36.71 | 18,371 |
2023-07-10 | $36.26 | $36.44 | $36.26 | $36.44 | $36.44 | 2,724 |
2023-07-07 | $36.07 | $36.45 | $36.07 | $36.26 | $36.26 | 14,040 |
2023-07-06 | $36.08 | $36.15 | $35.92 | $36.10 | $36.10 | 16,812 |
2023-07-05 | $36.67 | $36.67 | $36.53 | $36.56 | $36.56 | 2,265 |
2023-07-03 | $36.70 | $36.92 | $36.70 | $36.92 | $36.92 | 4,371 |
2023-06-30 | $36.90 | $37.04 | $36.90 | $37.01 | $37.01 | 1,719 |
2023-06-29 | $36.53 | $36.59 | $36.48 | $36.54 | $36.54 | 5,657 |
2023-06-28 | $36.77 | $36.87 | $36.71 | $36.79 | $36.79 | 13,483 |
2023-06-27 | $36.52 | $36.72 | $36.51 | $36.69 | $36.69 | 7,467 |
2023-06-26 | $36.66 | $36.66 | $36.54 | $36.60 | $36.60 | 8,513 |
2023-06-23 | $36.49 | $36.70 | $36.49 | $36.58 | $36.58 | 19,262 |
2023-06-22 | $37.04 | $37.08 | $36.97 | $37.07 | $37.07 | 1,778 |
2023-06-21 | $37.14 | $37.31 | $37.14 | $37.28 | $37.28 | 7,832 |
2023-06-20 | $37.68 | $37.71 | $37.56 | $37.66 | $37.24 | 2,743 |
2023-06-16 | $38.53 | $38.53 | $38.29 | $38.29 | $37.86 | 3,832 |
2023-06-15 | $38.04 | $38.38 | $38.01 | $38.36 | $37.93 | 4,238 |
2023-06-14 | $38.26 | $38.26 | $38.02 | $38.10 | $37.68 | 2,621 |
2023-06-13 | $38.13 | $38.22 | $38.09 | $38.14 | $37.72 | 4,036 |
2023-06-12 | $37.91 | $37.95 | $37.87 | $37.95 | $37.52 | 1,383 |
2023-06-09 | $37.83 | $37.89 | $37.78 | $37.86 | $37.44 | 4,920 |
2023-06-08 | $37.85 | $38.00 | $37.78 | $38.00 | $37.58 | 5,854 |
2023-06-07 | $38.00 | $38.01 | $37.67 | $37.71 | $37.29 | 6,613 |
2023-06-06 | $37.94 | $38.12 | $37.94 | $38.11 | $37.68 | 5,486 |
2023-06-05 | $37.93 | $38.00 | $37.86 | $37.87 | $37.44 | 21,991 |
2023-06-02 | $37.99 | $38.07 | $37.97 | $38.03 | $38.03 | 4,315 |
2023-06-01 | $37.27 | $37.63 | $37.27 | $37.60 | $37.60 | 7,903 |
2023-05-31 | $37.04 | $37.12 | $36.85 | $37.09 | $37.09 | 4,585 |
2023-05-30 | $37.51 | $37.51 | $37.14 | $37.21 | $37.21 | 15,456 |
2023-05-26 | $37.40 | $37.64 | $37.40 | $37.61 | $37.61 | 4,196 |
2023-05-25 | $37.36 | $37.42 | $37.28 | $37.33 | $37.33 | 11,040 |
2023-05-24 | $37.58 | $37.58 | $37.51 | $37.51 | $37.51 | 4,913 |
2023-05-23 | $38.18 | $38.30 | $38.05 | $38.05 | $38.05 | 4,596 |
2023-05-22 | $38.58 | $38.58 | $38.53 | $38.58 | $38.58 | 1,695 |
2023-05-19 | $38.56 | $38.63 | $38.53 | $38.61 | $38.61 | 6,053 |
2023-05-18 | $38.40 | $38.40 | $38.26 | $38.39 | $38.39 | 5,927 |
2023-05-17 | $38.38 | $38.57 | $38.34 | $38.54 | $38.54 | 2,880 |
2023-05-16 | $38.80 | $38.80 | $38.52 | $38.56 | $38.56 | 6,436 |
2023-05-15 | $38.63 | $38.84 | $38.63 | $38.84 | $38.84 | 2,935 |
2023-05-12 | $38.57 | $38.57 | $38.52 | $38.52 | $38.52 | 1,367 |
2023-05-11 | $38.48 | $38.61 | $38.48 | $38.60 | $38.60 | 4,660 |
2023-05-10 | $38.75 | $38.78 | $38.60 | $38.77 | $38.77 | 8,806 |
2023-05-09 | $38.68 | $38.78 | $38.65 | $38.70 | $38.70 | 12,170 |
2023-05-08 | $38.93 | $38.93 | $38.77 | $38.80 | $38.80 | 5,712 |
2023-05-05 | $38.71 | $38.98 | $38.70 | $38.91 | $38.91 | 3,425 |
2023-05-04 | $38.28 | $38.57 | $38.28 | $38.53 | $38.53 | 1,934 |
2023-05-03 | $38.42 | $38.67 | $38.42 | $38.52 | $38.52 | 3,980 |
2023-05-02 | $38.14 | $38.29 | $38.12 | $38.29 | $38.29 | 2,230 |
2023-05-01 | $38.75 | $38.75 | $38.63 | $38.65 | $38.65 | 1,941 |
2023-04-28 | $38.52 | $38.72 | $38.51 | $38.67 | $38.67 | 6,188 |
2023-04-27 | $38.30 | $38.60 | $38.30 | $38.60 | $38.60 | 1,281 |
2023-04-26 | $38.41 | $38.41 | $38.23 | $38.25 | $38.25 | 1,533 |
2023-04-25 | $38.73 | $38.73 | $38.41 | $38.41 | $38.41 | 2,566 |
2023-04-24 | $38.68 | $38.73 | $38.64 | $38.73 | $38.73 | 11,124 |
2023-04-21 | $38.46 | $38.64 | $38.43 | $38.64 | $38.64 | 1,147 |
2023-04-20 | $38.17 | $38.40 | $38.17 | $38.26 | $38.26 | 19,875 |
2023-04-19 | $38.24 | $38.24 | $38.14 | $38.18 | $38.18 | 2,729 |
2023-04-18 | $38.41 | $38.47 | $38.33 | $38.47 | $38.47 | 6,271 |
2023-04-17 | $38.19 | $38.26 | $38.15 | $38.26 | $38.26 | 3,267 |
2023-04-14 | $38.56 | $38.61 | $38.13 | $38.27 | $38.27 | 41,338 |
2023-04-13 | $38.36 | $38.64 | $38.36 | $38.57 | $38.57 | 9,801 |
2023-04-12 | $38.23 | $38.23 | $37.97 | $38.01 | $38.01 | 2,853 |
2023-04-11 | $37.72 | $37.80 | $37.69 | $37.78 | $37.78 | 42,810 |
2023-04-10 | $37.50 | $37.82 | $37.50 | $37.82 | $37.82 | 42,544 |
2023-04-06 | $37.71 | $37.96 | $37.71 | $37.78 | $37.78 | 4,462 |
2023-04-05 | $37.42 | $37.56 | $37.40 | $37.55 | $37.55 | 8,515 |
2023-04-04 | $37.72 | $37.75 | $37.63 | $37.71 | $37.71 | 86,635 |
2023-04-03 | $37.49 | $37.77 | $37.49 | $37.77 | $37.77 | 7,774 |
2023-03-31 | $37.45 | $37.58 | $37.45 | $37.50 | $37.50 | 3,291 |
2023-03-30 | $37.11 | $37.53 | $37.11 | $37.45 | $37.45 | 12,173 |
2023-03-29 | $37.03 | $37.17 | $37.03 | $37.17 | $37.17 | 6,477 |
2023-03-28 | $36.80 | $36.89 | $36.80 | $36.84 | $36.84 | 1,616 |
2023-03-27 | $36.76 | $36.93 | $36.73 | $36.85 | $36.85 | 2,260 |
2023-03-24 | $36.24 | $36.59 | $36.24 | $36.59 | $36.59 | 14,470 |
2023-03-23 | $36.83 | $37.00 | $36.50 | $36.60 | $36.60 | 10,998 |
2023-03-22 | $36.44 | $36.75 | $36.40 | $36.42 | $36.42 | 5,847 |
2023-03-21 | $36.49 | $36.54 | $36.37 | $36.54 | $36.53 | 2,284 |
2023-03-20 | $36.05 | $36.34 | $36.05 | $36.33 | $36.32 | 14,902 |
2023-03-17 | $35.90 | $36.03 | $35.80 | $35.89 | $35.88 | 12,533 |
2023-03-16 | $35.65 | $36.12 | $35.58 | $36.12 | $36.11 | 5,857 |
2023-03-15 | $35.40 | $35.52 | $35.25 | $35.47 | $35.46 | 8,113 |
2023-03-14 | $36.15 | $36.33 | $36.13 | $36.27 | $36.26 | 2,816 |
2023-03-13 | $35.99 | $36.10 | $35.89 | $35.89 | $35.89 | 2,547 |
2023-03-10 | $36.06 | $36.13 | $35.77 | $35.77 | $35.76 | 3,113 |
2023-03-09 | $36.23 | $36.27 | $35.95 | $36.02 | $36.01 | 2,544 |
2023-03-08 | $36.15 | $36.18 | $36.10 | $36.11 | $36.10 | 2,256 |
2023-03-07 | $36.66 | $36.66 | $35.90 | $35.98 | $35.97 | 19,532 |
2023-03-06 | $36.53 | $36.63 | $36.48 | $36.50 | $36.49 | 2,679 |
2023-03-03 | $36.34 | $36.66 | $36.34 | $36.62 | $36.62 | 4,082 |
2023-03-02 | $35.92 | $36.24 | $35.92 | $36.20 | $36.20 | 8,586 |
2023-03-01 | $36.11 | $36.19 | $35.92 | $36.06 | $36.06 | 18,009 |
2023-02-28 | $36.26 | $36.30 | $36.10 | $36.10 | $36.10 | 5,796 |
2023-02-27 | $36.46 | $36.55 | $36.41 | $36.54 | $36.54 | 3,120 |
2023-02-24 | $36.16 | $36.16 | $36.00 | $36.10 | $36.10 | 2,092 |
2023-02-23 | $36.54 | $36.61 | $36.33 | $36.57 | $36.57 | 5,354 |
2023-02-22 | $36.74 | $36.76 | $36.56 | $36.56 | $36.56 | 3,591 |
2023-02-21 | $36.84 | $36.86 | $36.71 | $36.72 | $36.72 | 6,282 |
2023-02-17 | $36.90 | $37.17 | $36.84 | $37.14 | $37.14 | 18,422 |
2023-02-16 | $36.92 | $37.23 | $36.82 | $37.02 | $37.02 | 11,789 |
2023-02-15 | $36.91 | $37.13 | $36.91 | $37.11 | $37.11 | 5,894 |
2023-02-14 | $37.16 | $37.57 | $37.16 | $37.41 | $37.41 | 14,237 |
2023-02-13 | $36.97 | $37.39 | $36.97 | $37.33 | $37.33 | 12,533 |
2023-02-10 | $37.14 | $37.39 | $36.96 | $37.12 | $37.12 | 9,341 |
2023-02-09 | $37.73 | $37.73 | $37.21 | $37.26 | $37.26 | 17,521 |
2023-02-08 | $37.53 | $37.53 | $37.25 | $37.30 | $37.30 | 5,299 |
2023-02-07 | $37.09 | $37.59 | $36.96 | $37.56 | $37.56 | 13,953 |
2023-02-06 | $37.31 | $37.40 | $37.24 | $37.32 | $37.32 | 7,713 |
2023-02-03 | $37.57 | $37.88 | $37.57 | $37.66 | $37.66 | 17,458 |
2023-02-02 | $37.93 | $38.16 | $37.93 | $38.06 | $38.06 | 23,104 |
2023-02-01 | $37.46 | $37.89 | $37.24 | $37.77 | $37.77 | 4,064 |
2023-01-31 | $37.35 | $37.50 | $37.29 | $37.49 | $37.49 | 9,163 |
2023-01-30 | $37.52 | $37.64 | $37.44 | $37.44 | $37.44 | 2,379 |
2023-01-27 | $37.58 | $37.75 | $37.54 | $37.68 | $37.68 | 12,366 |
2023-01-26 | $37.70 | $37.76 | $37.53 | $37.71 | $37.71 | 13,051 |
2023-01-25 | $37.51 | $37.80 | $37.48 | $37.78 | $37.78 | 9,305 |
2023-01-24 | $37.53 | $37.68 | $37.53 | $37.63 | $37.63 | 8,669 |
2023-01-23 | $37.32 | $37.62 | $37.32 | $37.59 | $37.59 | 7,649 |
2023-01-20 | $37.16 | $37.48 | $37.16 | $37.48 | $37.48 | 7,804 |
2023-01-19 | $37.29 | $37.44 | $37.21 | $37.38 | $37.38 | 10,976 |
2023-01-18 | $37.92 | $37.92 | $37.37 | $37.39 | $37.39 | 10,710 |
2023-01-17 | $37.38 | $37.64 | $37.38 | $37.48 | $37.48 | 13,693 |
2023-01-13 | $36.76 | $37.15 | $36.76 | $37.13 | $37.13 | 16,582 |
2023-01-12 | $36.83 | $37.11 | $36.60 | $37.08 | $37.08 | 21,265 |
2023-01-11 | $36.59 | $36.65 | $36.47 | $36.63 | $36.63 | 26,290 |
2023-01-10 | $36.24 | $36.41 | $36.19 | $36.34 | $36.34 | 4,895 |
2023-01-09 | $36.50 | $36.55 | $36.28 | $36.28 | $36.28 | 5,334 |
2023-01-06 | $35.34 | $36.15 | $35.34 | $36.12 | $36.12 | 5,041 |
2023-01-05 | $35.42 | $35.54 | $35.37 | $35.43 | $35.43 | 4,679 |
2023-01-04 | $35.95 | $35.99 | $35.78 | $35.87 | $35.87 | 8,843 |
2023-01-03 | $35.64 | $35.79 | $35.47 | $35.55 | $35.55 | 5,733 |
2022-12-30 | $35.43 | $35.50 | $35.28 | $35.39 | $35.39 | 13,922 |
2022-12-29 | $35.42 | $35.73 | $35.42 | $35.65 | $35.65 | 4,868 |
2022-12-28 | $35.50 | $35.68 | $35.03 | $35.03 | $35.03 | 14,241 |
2022-12-27 | $35.30 | $35.50 | $35.30 | $35.37 | $35.37 | 5,033 |
2022-12-23 | $35.09 | $35.29 | $35.04 | $35.29 | $35.29 | 44,107 |
2022-12-22 | $35.26 | $35.26 | $34.90 | $35.17 | $35.17 | 8,370 |
2022-12-21 | $35.35 | $35.62 | $35.35 | $35.53 | $35.44 | 12,294 |
2022-12-20 | $35.15 | $35.44 | $35.15 | $35.29 | $35.20 | 14,790 |
2022-12-19 | $35.35 | $35.39 | $35.10 | $35.21 | $35.13 | 12,662 |
2022-12-16 | $35.28 | $35.45 | $35.20 | $35.36 | $35.27 | 10,156 |
2022-12-15 | $36.03 | $36.03 | $35.54 | $35.65 | $35.56 | 7,501 |
2022-12-14 | $36.61 | $36.89 | $36.52 | $36.60 | $36.51 | 9,998 |
2022-12-13 | $37.02 | $37.02 | $36.44 | $36.58 | $36.49 | 13,581 |
2022-12-12 | $36.03 | $36.03 | $35.83 | $35.97 | $35.88 | 9,342 |
2022-12-09 | $35.98 | $36.13 | $35.88 | $35.94 | $35.85 | 10,216 |
2022-12-08 | $35.58 | $35.92 | $35.58 | $35.92 | $35.83 | 7,080 |
2022-12-07 | $35.73 | $35.83 | $35.66 | $35.76 | $35.67 | 3,625 |
2022-12-06 | $35.92 | $35.92 | $35.62 | $35.70 | $35.61 | 14,187 |
2022-12-05 | $36.28 | $36.28 | $35.86 | $35.96 | $35.87 | 6,937 |
2022-12-02 | $36.14 | $36.56 | $36.14 | $36.53 | $36.44 | 2,839 |
2022-12-01 | $36.50 | $36.57 | $36.27 | $36.45 | $36.37 | 7,765 |
2022-11-30 | $35.60 | $36.06 | $35.43 | $36.03 | $35.95 | 3,439 |
2022-11-29 | $35.54 | $35.77 | $35.51 | $35.52 | $35.43 | 6,123 |
2022-11-28 | $36.26 | $36.27 | $35.81 | $35.81 | $35.73 | 4,654 |
2022-11-25 | $36.09 | $36.32 | $36.09 | $36.32 | $36.23 | 886 |
2022-11-23 | $35.64 | $36.07 | $35.64 | $36.01 | $35.93 | 6,306 |
2022-11-22 | $35.29 | $35.60 | $35.29 | $35.60 | $35.51 | 2,250 |
2022-11-21 | $35.13 | $35.28 | $35.12 | $35.15 | $35.06 | 7,099 |
2022-11-18 | $35.50 | $35.55 | $35.33 | $35.44 | $35.44 | 16,823 |
2022-11-17 | $34.95 | $35.38 | $34.95 | $35.33 | $35.33 | 11,095 |
2022-11-16 | $35.50 | $35.50 | $35.29 | $35.37 | $35.37 | 14,199 |
2022-11-15 | $35.84 | $35.84 | $35.28 | $35.49 | $35.49 | 6,901 |
2022-11-14 | $35.27 | $35.55 | $35.24 | $35.24 | $35.24 | 5,360 |
2022-11-11 | $35.12 | $35.64 | $35.12 | $35.59 | $35.59 | 3,937 |
2022-11-10 | $34.24 | $34.95 | $34.24 | $34.95 | $34.95 | 6,649 |
2022-11-09 | $33.20 | $33.31 | $32.97 | $32.97 | $32.97 | 4,189 |
2022-11-08 | $33.10 | $33.50 | $33.09 | $33.33 | $33.33 | 6,029 |
2022-11-07 | $32.65 | $32.89 | $32.65 | $32.72 | $32.72 | 11,543 |
2022-11-04 | $32.23 | $32.60 | $32.11 | $32.60 | $32.60 | 8,735 |
2022-11-03 | $31.37 | $31.71 | $31.37 | $31.58 | $31.58 | 15,913 |
2022-11-02 | $32.47 | $32.75 | $32.06 | $32.06 | $32.06 | 11,893 |
2022-11-01 | $32.90 | $32.90 | $32.31 | $32.47 | $32.47 | 15,508 |
2022-10-31 | $32.60 | $32.60 | $32.33 | $32.38 | $32.38 | 14,472 |
2022-10-28 | $32.59 | $32.94 | $32.58 | $32.94 | $32.94 | 8,564 |
2022-10-27 | $32.82 | $32.83 | $32.55 | $32.55 | $32.55 | 7,351 |
2022-10-26 | $32.64 | $33.15 | $32.63 | $32.97 | $32.97 | 9,304 |
2022-10-25 | $31.93 | $32.54 | $31.93 | $32.46 | $32.46 | 15,613 |
2022-10-24 | $31.70 | $31.70 | $31.51 | $31.64 | $31.64 | 7,866 |
2022-10-21 | $30.88 | $31.72 | $30.88 | $31.66 | $31.66 | 7,888 |
2022-10-20 | $31.48 | $31.57 | $31.17 | $31.26 | $31.26 | 5,538 |
2022-10-19 | $31.40 | $31.40 | $31.16 | $31.27 | $31.27 | 9,917 |
2022-10-18 | $31.71 | $31.74 | $31.57 | $31.70 | $31.70 | 3,179 |
2022-10-17 | $31.55 | $31.55 | $31.44 | $31.45 | $31.45 | 17,195 |
2022-10-14 | $31.32 | $31.36 | $30.72 | $30.72 | $30.72 | 4,330 |
2022-10-13 | $30.18 | $31.15 | $30.07 | $31.13 | $31.13 | 5,679 |
2022-10-12 | $30.85 | $30.87 | $30.75 | $30.79 | $30.79 | 8,374 |
2022-10-11 | $30.91 | $31.31 | $30.88 | $30.91 | $30.91 | 10,438 |
2022-10-10 | $31.43 | $31.46 | $31.19 | $31.34 | $31.34 | 21,050 |
2022-10-07 | $31.98 | $31.98 | $31.42 | $31.51 | $31.51 | 5,802 |
2022-10-06 | $32.32 | $32.32 | $32.04 | $32.05 | $32.05 | 5,443 |
2022-10-05 | $32.43 | $32.73 | $32.39 | $32.59 | $32.59 | 2,178 |
2022-10-04 | $32.50 | $32.96 | $32.50 | $32.96 | $32.96 | 11,779 |
2022-10-03 | $31.51 | $31.88 | $31.41 | $31.80 | $31.80 | 12,465 |
2022-09-30 | $31.40 | $31.64 | $31.31 | $31.31 | $31.31 | 8,364 |
2022-09-29 | $31.17 | $31.33 | $30.99 | $31.33 | $31.33 | 8,827 |
2022-09-28 | $30.94 | $31.62 | $30.89 | $31.60 | $31.60 | 5,841 |
2022-09-27 | $31.16 | $31.27 | $30.75 | $30.88 | $30.88 | 11,778 |
2022-09-26 | $31.28 | $31.41 | $31.01 | $31.17 | $31.17 | 6,266 |
2022-09-23 | $31.90 | $31.90 | $31.32 | $31.45 | $31.45 | 24,397 |
2022-09-22 | $32.22 | $32.35 | $32.17 | $32.34 | $32.34 | 5,613 |
2022-09-21 | $32.97 | $33.08 | $32.58 | $32.59 | $32.59 | 9,356 |
2022-09-20 | $32.99 | $33.09 | $32.84 | $32.99 | $32.86 | 7,648 |
2022-09-19 | $33.26 | $33.46 | $33.11 | $33.46 | $33.33 | 8,046 |
2022-09-16 | $33.31 | $33.50 | $33.26 | $33.43 | $33.30 | 9,702 |
2022-09-15 | $33.69 | $33.89 | $33.52 | $33.61 | $33.61 | 4,239 |
2022-09-14 | $33.89 | $34.10 | $33.84 | $33.96 | $33.96 | 17,556 |
2022-09-13 | $34.51 | $34.51 | $33.97 | $33.97 | $33.97 | 11,015 |
2022-09-12 | $35.15 | $35.20 | $35.05 | $35.05 | $35.05 | 2,962 |
2022-09-09 | $34.50 | $34.73 | $34.32 | $34.70 | $34.70 | 9,381 |
2022-09-08 | $33.69 | $33.95 | $33.67 | $33.91 | $33.91 | 3,253 |
2022-09-07 | $33.42 | $33.87 | $33.41 | $33.87 | $33.87 | 4,970 |
2022-09-06 | $33.48 | $33.66 | $33.48 | $33.51 | $33.51 | 3,383 |
2022-09-02 | $33.90 | $34.21 | $33.55 | $33.59 | $33.59 | 15,317 |
2022-09-01 | $34.04 | $34.04 | $33.61 | $33.80 | $33.80 | 5,601 |
2022-08-31 | $34.66 | $34.67 | $34.32 | $34.34 | $34.34 | 5,772 |
2022-08-30 | $34.78 | $34.78 | $34.53 | $34.57 | $34.57 | 2,641 |
2022-08-29 | $34.82 | $34.96 | $34.80 | $34.84 | $34.84 | 2,541 |
2022-08-26 | $35.78 | $35.78 | $35.01 | $35.01 | $35.01 | 2,766 |
2022-08-25 | $35.59 | $35.88 | $35.59 | $35.88 | $35.88 | 2,261 |
2022-08-24 | $35.51 | $35.69 | $35.42 | $35.61 | $35.61 | 2,800 |
2022-08-23 | $35.54 | $35.67 | $35.40 | $35.40 | $35.40 | 1,703 |
2022-08-22 | $35.90 | $35.90 | $35.57 | $35.71 | $35.71 | 4,707 |
2022-08-19 | $36.44 | $36.44 | $36.09 | $36.23 | $36.23 | 28,994 |
2022-08-18 | $36.88 | $36.89 | $36.69 | $36.72 | $36.72 | 9,405 |
2022-08-17 | $36.85 | $36.92 | $36.85 | $36.87 | $36.87 | 1,759 |
2022-08-16 | $36.91 | $37.06 | $36.91 | $37.02 | $37.02 | 2,890 |
2022-08-15 | $37.04 | $37.04 | $36.91 | $37.02 | $37.02 | 2,925 |
2022-08-12 | $36.89 | $37.04 | $36.83 | $37.02 | $37.02 | 5,643 |
2022-08-11 | $37.12 | $37.12 | $36.88 | $36.88 | $36.88 | 2,329 |
2022-08-10 | $36.82 | $37.03 | $36.69 | $36.95 | $36.95 | 24,523 |
2022-08-09 | $36.16 | $36.16 | $36.03 | $36.03 | $36.03 | 2,179 |
2022-08-08 | $36.55 | $36.56 | $36.20 | $36.21 | $36.21 | 18,684 |
2022-08-05 | $36.36 | $36.36 | $36.02 | $36.22 | $36.22 | 4,495 |
2022-08-04 | $36.62 | $36.74 | $36.61 | $36.72 | $36.72 | 1,257 |
2022-08-03 | $36.47 | $36.48 | $36.23 | $36.47 | $36.47 | 4,116 |
2022-08-02 | $36.76 | $36.84 | $36.55 | $36.55 | $36.55 | 4,598 |
2022-08-01 | $36.88 | $36.96 | $36.79 | $36.85 | $36.85 | 3,217 |
2022-07-29 | $36.32 | $36.75 | $36.32 | $36.75 | $36.75 | 92,186 |
2022-07-28 | $36.08 | $36.34 | $35.89 | $36.30 | $36.30 | 8,847 |
2022-07-27 | $35.72 | $36.13 | $35.60 | $36.13 | $36.13 | 4,594 |
2022-07-26 | $35.72 | $35.74 | $35.58 | $35.58 | $35.58 | 2,622 |
2022-07-25 | $35.94 | $36.00 | $35.83 | $35.88 | $35.88 | 2,569 |
2022-07-22 | $36.14 | $36.14 | $35.80 | $35.80 | $35.80 | 1,249 |
2022-07-21 | $35.30 | $35.77 | $35.30 | $35.77 | $35.77 | 33,129 |
2022-07-20 | $35.33 | $35.33 | $35.11 | $35.17 | $35.17 | 4,732 |
2022-07-19 | $35.20 | $35.27 | $35.18 | $35.24 | $35.24 | 5,022 |
2022-07-18 | $35.06 | $35.06 | $34.74 | $34.74 | $34.74 | 7,713 |
2022-07-15 | $34.43 | $34.67 | $34.24 | $34.65 | $34.65 | 6,994 |
2022-07-14 | $33.97 | $34.17 | $33.73 | $34.12 | $34.12 | 6,587 |
2022-07-13 | $34.16 | $34.67 | $34.16 | $34.58 | $34.58 | 2,643 |
2022-07-12 | $34.73 | $34.94 | $34.64 | $34.71 | $34.71 | 6,462 |
2022-07-11 | $34.86 | $34.95 | $34.73 | $34.73 | $34.73 | 4,552 |
2022-07-08 | $35.16 | $35.39 | $35.06 | $35.29 | $35.29 | 12,801 |
2022-07-07 | $35.06 | $35.24 | $35.06 | $35.23 | $35.23 | 2,551 |
2022-07-06 | $34.95 | $35.08 | $34.73 | $35.01 | $35.01 | 11,998 |
2022-07-05 | $34.27 | $34.55 | $34.13 | $34.55 | $34.55 | 3,928 |
2022-07-01 | $34.35 | $34.79 | $34.35 | $34.79 | $34.79 | 1,134 |
2022-06-30 | $34.26 | $34.70 | $34.18 | $34.58 | $34.58 | 6,859 |
2022-06-29 | $34.64 | $34.72 | $34.54 | $34.59 | $34.59 | 6,337 |
2022-06-28 | $35.06 | $35.20 | $34.64 | $34.66 | $34.66 | 6,140 |
2022-06-27 | $35.04 | $35.15 | $34.85 | $34.94 | $34.94 | 14,028 |
2022-06-24 | $34.59 | $34.98 | $34.40 | $34.98 | $34.98 | 73,131 |
2022-06-23 | $33.55 | $33.75 | $33.48 | $33.75 | $33.75 | 7,784 |
2022-06-22 | $33.25 | $33.65 | $33.25 | $33.42 | $33.42 | 10,138 |
2022-06-21 | $33.95 | $33.95 | $33.79 | $33.86 | $33.45 | 15,723 |
2022-06-17 | $33.53 | $33.78 | $33.43 | $33.57 | $33.17 | 30,713 |
2022-06-16 | $33.49 | $33.85 | $33.49 | $33.67 | $33.26 | 191,031 |
2022-06-15 | $34.02 | $34.42 | $33.85 | $34.42 | $34.01 | 7,830 |
2022-06-14 | $34.15 | $34.15 | $33.54 | $33.73 | $33.33 | 26,957 |
2022-06-13 | $34.56 | $34.60 | $34.31 | $34.31 | $33.90 | 44,258 |
2022-06-10 | $35.18 | $35.23 | $35.03 | $35.11 | $34.69 | 7,540 |
2022-06-09 | $36.31 | $36.32 | $35.80 | $35.80 | $35.37 | 4,551 |
2022-06-08 | $36.46 | $36.56 | $36.34 | $36.34 | $35.91 | 9,107 |
2022-06-07 | $36.37 | $36.81 | $36.37 | $36.75 | $36.31 | 4,325 |
2022-06-06 | $37.02 | $37.11 | $36.78 | $36.85 | $36.41 | 6,585 |
2022-06-03 | $36.91 | $36.91 | $36.67 | $36.75 | $36.31 | 2,737 |
2022-06-02 | $36.91 | $37.31 | $36.91 | $37.31 | $36.87 | 1,720 |
2022-06-01 | $37.32 | $37.32 | $36.69 | $36.80 | $36.36 | 1,612 |
2022-05-31 | $37.23 | $37.41 | $37.21 | $37.24 | $36.80 | 6,907 |
2022-05-27 | $37.40 | $37.43 | $37.29 | $37.43 | $36.98 | 8,546 |
2022-05-26 | $36.76 | $37.04 | $36.76 | $36.95 | $36.51 | 4,811 |
2022-05-25 | $36.72 | $36.89 | $36.62 | $36.80 | $36.36 | 7,383 |
2022-05-24 | $36.85 | $36.87 | $36.76 | $36.87 | $36.43 | 9,986 |
2022-05-23 | $37.02 | $37.18 | $36.99 | $37.06 | $36.62 | 5,504 |
2022-05-20 | $36.64 | $36.65 | $36.26 | $36.53 | $36.10 | 41,746 |
2022-05-19 | $36.00 | $36.42 | $36.00 | $36.23 | $35.79 | 16,898 |
2022-05-18 | $36.24 | $36.24 | $36.00 | $36.00 | $35.57 | 2,671 |
2022-05-17 | $36.78 | $36.88 | $36.61 | $36.84 | $36.40 | 8,995 |
2022-05-16 | $36.32 | $36.53 | $36.21 | $36.45 | $36.01 | 18,218 |
2022-05-13 | $36.22 | $36.38 | $36.17 | $36.35 | $35.92 | 7,138 |
2022-05-12 | $35.51 | $35.85 | $35.40 | $35.58 | $35.15 | 61,274 |
2022-05-11 | $36.24 | $36.34 | $35.68 | $35.68 | $35.26 | 6,856 |
2022-05-10 | $36.20 | $36.21 | $35.77 | $35.89 | $35.46 | 14,618 |
2022-05-09 | $35.83 | $35.86 | $35.51 | $35.51 | $35.08 | 7,819 |
2022-05-06 | $36.67 | $36.78 | $36.35 | $36.54 | $36.10 | 10,155 |
2022-05-05 | $37.68 | $37.68 | $36.93 | $37.12 | $36.68 | 6,072 |
2022-05-04 | $37.34 | $38.06 | $37.29 | $38.06 | $37.60 | 7,383 |
2022-05-03 | $37.44 | $37.54 | $37.36 | $37.45 | $37.00 | 3,444 |
2022-05-02 | $37.33 | $37.50 | $37.04 | $37.37 | $36.92 | 5,421 |
2022-04-29 | $38.11 | $38.13 | $37.63 | $37.63 | $37.18 | 3,587 |
2022-04-28 | $37.64 | $38.15 | $37.64 | $38.07 | $37.62 | 3,283 |
2022-04-27 | $37.57 | $37.85 | $37.56 | $37.67 | $37.22 | 9,830 |
2022-04-26 | $38.21 | $38.21 | $37.55 | $37.55 | $37.10 | 5,569 |
2022-04-25 | $38.19 | $38.46 | $38.08 | $38.46 | $38.00 | 11,350 |
2022-04-22 | $38.65 | $38.65 | $38.45 | $38.45 | $37.99 | 3,117 |
2022-04-21 | $39.40 | $39.45 | $38.95 | $38.95 | $38.49 | 1,522 |
2022-04-20 | $39.17 | $39.30 | $39.17 | $39.20 | $38.74 | 3,901 |
2022-04-19 | $38.69 | $39.28 | $38.64 | $38.99 | $38.52 | 17,554 |
2022-04-18 | $39.00 | $39.24 | $39.00 | $39.02 | $38.55 | 5,082 |
2022-04-14 | $39.61 | $39.61 | $39.34 | $39.35 | $38.88 | 16,771 |
2022-04-13 | $39.35 | $39.56 | $39.35 | $39.52 | $39.05 | 6,143 |
2022-04-12 | $39.60 | $39.62 | $39.16 | $39.17 | $38.70 | 7,722 |
2022-04-11 | $39.89 | $39.89 | $39.68 | $39.69 | $39.22 | 3,845 |
2022-04-08 | $40.21 | $40.43 | $40.21 | $40.30 | $39.82 | 4,792 |
2022-04-07 | $40.26 | $40.52 | $40.20 | $40.39 | $39.91 | 3,472 |
2022-04-06 | $40.22 | $40.42 | $40.21 | $40.30 | $39.82 | 4,666 |
2022-04-05 | $40.86 | $40.86 | $40.60 | $40.73 | $40.25 | 3,477 |
2022-04-04 | $40.96 | $41.02 | $40.95 | $40.95 | $40.46 | 2,142 |
2022-04-01 | $40.57 | $40.63 | $40.39 | $40.63 | $40.14 | 4,877 |
2022-03-31 | $40.77 | $40.77 | $40.38 | $40.39 | $39.91 | 4,548 |
2022-03-30 | $41.09 | $41.12 | $40.96 | $40.96 | $40.47 | 5,693 |
2022-03-29 | $41.08 | $41.17 | $40.87 | $41.04 | $40.55 | 3,103 |
2022-03-28 | $40.33 | $40.43 | $40.11 | $40.39 | $39.91 | 8,117 |
2022-03-25 | $40.49 | $40.63 | $40.43 | $40.59 | $40.10 | 3,198 |
2022-03-24 | $40.40 | $40.54 | $40.30 | $40.50 | $40.01 | 5,312 |
2022-03-23 | $40.46 | $40.48 | $40.26 | $40.26 | $39.78 | 5,243 |
2022-03-22 | $40.59 | $40.75 | $40.59 | $40.75 | $40.26 | 5,044 |
2022-03-21 | $40.94 | $40.97 | $40.63 | $40.67 | $40.18 | 7,427 |
2022-03-18 | $40.50 | $41.11 | $40.50 | $41.04 | $40.55 | 6,192 |
2022-03-17 | $40.01 | $40.53 | $40.01 | $40.43 | $39.94 | 5,700 |
2022-03-16 | $39.59 | $40.00 | $39.42 | $40.00 | $39.52 | 12,286 |
2022-03-15 | $38.69 | $39.12 | $38.69 | $39.03 | $38.56 | 23,569 |
2022-03-14 | $38.63 | $38.94 | $38.56 | $38.65 | $38.19 | 16,353 |
2022-03-11 | $38.67 | $38.67 | $38.18 | $38.18 | $37.72 | 8,000 |
2022-03-10 | $38.73 | $38.96 | $38.58 | $38.72 | $38.25 | 52,326 |
2022-03-09 | $38.67 | $39.31 | $38.67 | $39.13 | $38.66 | 17,105 |
2022-03-08 | $38.30 | $38.75 | $37.86 | $38.14 | $37.68 | 126,667 |
2022-03-07 | $38.87 | $38.87 | $38.18 | $38.36 | $37.90 | 11,498 |
2022-03-04 | $39.29 | $39.29 | $38.86 | $39.22 | $38.75 | 5,025 |
2022-03-03 | $40.38 | $40.38 | $39.80 | $39.88 | $39.40 | 6,200 |
2022-03-02 | $40.24 | $40.49 | $40.22 | $40.49 | $40.00 | 3,102 |
2022-03-01 | $40.64 | $40.64 | $40.10 | $40.31 | $39.82 | 3,252 |
2022-02-28 | $40.69 | $41.06 | $40.52 | $40.67 | $40.18 | 12,744 |
2022-02-25 | $40.42 | $40.93 | $40.38 | $40.87 | $40.38 | 7,381 |
2022-02-24 | $39.16 | $40.02 | $39.16 | $40.02 | $39.54 | 15,097 |
2022-02-23 | $40.88 | $40.88 | $40.14 | $40.14 | $39.65 | 25,692 |
2022-02-22 | $40.62 | $40.79 | $40.43 | $40.59 | $40.09 | 5,368 |
2022-02-18 | $41.03 | $41.03 | $40.88 | $40.90 | $40.40 | 3,298 |
2022-02-17 | $41.38 | $41.38 | $41.13 | $41.14 | $40.65 | 5,435 |
2022-02-16 | $41.51 | $41.76 | $41.42 | $41.73 | $41.22 | 13,235 |
2022-02-15 | $41.44 | $41.62 | $41.30 | $41.48 | $40.98 | 12,235 |
2022-02-14 | $40.96 | $40.98 | $40.72 | $40.87 | $40.37 | 8,595 |
2022-02-11 | $41.49 | $41.60 | $41.03 | $41.03 | $40.53 | 9,245 |
2022-02-10 | $41.79 | $42.10 | $41.63 | $41.64 | $41.13 | 20,190 |
2022-02-09 | $42.02 | $42.40 | $41.96 | $42.04 | $41.53 | 37,009 |
2022-02-08 | $41.34 | $41.64 | $41.34 | $41.63 | $41.13 | 10,978 |
2022-02-07 | $41.71 | $41.71 | $41.53 | $41.58 | $41.08 | 2,816 |
2022-02-04 | $41.61 | $41.87 | $41.58 | $41.66 | $41.16 | 7,467 |
2022-02-03 | $41.99 | $42.00 | $41.56 | $41.61 | $41.11 | 10,202 |
2022-02-02 | $42.39 | $42.51 | $42.29 | $42.40 | $41.89 | 18,950 |
2022-02-01 | $41.88 | $42.11 | $41.76 | $42.11 | $41.60 | 17,801 |
2022-01-31 | $41.53 | $41.85 | $41.53 | $41.83 | $41.32 | 7,440 |
2022-01-28 | $40.90 | $41.14 | $40.74 | $41.14 | $40.64 | 5,825 |
2022-01-27 | $41.24 | $41.41 | $41.02 | $41.08 | $40.58 | 28,521 |
2022-01-26 | $42.01 | $42.12 | $41.45 | $41.53 | $41.03 | 4,281 |
2022-01-25 | $41.69 | $42.10 | $41.54 | $41.86 | $41.35 | 5,355 |
2022-01-24 | $41.85 | $42.02 | $41.23 | $42.02 | $41.51 | 15,209 |
2022-01-21 | $42.75 | $42.85 | $42.42 | $42.52 | $42.01 | 23,201 |
2022-01-20 | $43.07 | $43.38 | $42.73 | $42.79 | $42.27 | 8,830 |
2022-01-19 | $42.98 | $43.14 | $42.82 | $42.83 | $42.31 | 49,169 |
2022-01-18 | $43.11 | $43.22 | $42.92 | $42.98 | $42.46 | 32,593 |
2022-01-14 | $43.63 | $43.73 | $43.47 | $43.73 | $43.20 | 9,326 |
2022-01-13 | $44.28 | $44.39 | $43.82 | $43.84 | $43.31 | 9,871 |
2022-01-12 | $44.39 | $44.65 | $44.39 | $44.60 | $44.06 | 11,208 |
2022-01-11 | $43.93 | $44.27 | $43.89 | $44.18 | $43.65 | 5,553 |
2022-01-10 | $43.99 | $44.06 | $43.74 | $44.01 | $43.48 | 17,729 |
2022-01-07 | $44.54 | $44.75 | $44.38 | $44.67 | $44.13 | 5,886 |
2022-01-06 | $44.81 | $44.91 | $44.60 | $44.60 | $44.06 | 8,105 |
2022-01-05 | $45.69 | $45.87 | $45.24 | $45.24 | $44.69 | 8,002 |
2022-01-04 | $45.79 | $45.86 | $45.75 | $45.81 | $45.26 | 3,946 |
2022-01-03 | $45.87 | $45.87 | $45.66 | $45.76 | $45.21 | 9,477 |
2021-12-31 | $45.89 | $45.99 | $45.83 | $45.83 | $45.28 | 4,534 |
2021-12-30 | $46.08 | $46.08 | $45.87 | $45.87 | $45.31 | 6,949 |
2021-12-29 | $46.00 | $46.05 | $45.90 | $46.01 | $45.45 | 7,437 |
2021-12-28 | $45.90 | $46.11 | $45.90 | $45.98 | $45.43 | 2,988 |
2021-12-27 | $45.53 | $45.76 | $45.53 | $45.75 | $45.19 | 10,545 |
2021-12-23 | $45.38 | $45.99 | $45.38 | $45.62 | $45.07 | 2,521 |
2021-12-22 | $45.79 | $46.19 | $45.79 | $46.19 | $44.89 | 1,402 |
2021-12-21 | $45.75 | $45.89 | $45.64 | $45.82 | $44.53 | 6,035 |
2021-12-20 | $45.50 | $45.68 | $45.38 | $45.62 | $44.34 | 43,613 |
2021-12-17 | $45.84 | $45.90 | $45.68 | $45.68 | $44.40 | 4,445 |
2021-12-16 | $46.49 | $46.54 | $46.16 | $46.35 | $45.04 | 8,363 |
2021-12-15 | $45.95 | $46.32 | $45.92 | $46.32 | $45.02 | 7,165 |
2021-12-14 | $45.94 | $45.99 | $45.60 | $45.74 | $44.46 | 5,132 |
2021-12-13 | $46.36 | $46.40 | $46.19 | $46.19 | $44.89 | 5,034 |
2021-12-10 | $46.27 | $46.44 | $46.27 | $46.41 | $45.10 | 1,594 |
2021-12-09 | $46.46 | $46.49 | $46.24 | $46.35 | $45.05 | 3,881 |
2021-12-08 | $46.56 | $46.59 | $46.46 | $46.56 | $45.25 | 5,222 |
2021-12-07 | $46.05 | $46.48 | $46.05 | $46.45 | $45.14 | 6,290 |
2021-12-06 | $45.51 | $45.60 | $45.51 | $45.55 | $44.27 | 5,378 |
2021-12-03 | $45.50 | $45.50 | $45.15 | $45.34 | $44.06 | 6,584 |
2021-12-02 | $45.11 | $45.46 | $45.11 | $45.23 | $43.96 | 29,237 |
2021-12-01 | $45.61 | $45.69 | $44.84 | $44.84 | $43.58 | 4,630 |
2021-11-30 | $45.75 | $45.85 | $45.08 | $45.42 | $44.14 | 7,862 |
2021-11-29 | $45.71 | $45.88 | $45.65 | $45.79 | $44.50 | 7,068 |
2021-11-26 | $45.73 | $45.88 | $45.51 | $45.63 | $44.35 | 4,350 |
2021-11-24 | $45.92 | $46.22 | $45.92 | $46.22 | $44.92 | 3,689 |
2021-11-23 | $46.67 | $46.84 | $46.48 | $46.72 | $45.41 | 7,230 |
2021-11-22 | $47.30 | $47.30 | $47.03 | $47.03 | $45.71 | 9,358 |
2021-11-19 | $47.47 | $47.57 | $47.29 | $47.32 | $45.99 | 18,359 |
2021-11-18 | $47.58 | $47.59 | $47.33 | $47.53 | $46.20 | 6,081 |
2021-11-17 | $47.38 | $47.43 | $47.34 | $47.43 | $46.09 | 4,721 |
2021-11-16 | $47.46 | $47.66 | $47.46 | $47.52 | $46.18 | 3,923 |
2021-11-15 | $47.80 | $47.80 | $47.57 | $47.57 | $46.23 | 2,969 |
2021-11-12 | $47.73 | $47.87 | $47.73 | $47.84 | $46.50 | 3,103 |
2021-11-11 | $47.69 | $47.69 | $47.54 | $47.59 | $46.25 | 5,654 |
2021-11-10 | $47.99 | $48.00 | $47.52 | $47.59 | $46.25 | 5,060 |
2021-11-09 | $48.12 | $48.12 | $47.92 | $47.99 | $46.64 | 2,835 |
2021-11-08 | $48.16 | $48.16 | $48.02 | $48.05 | $46.71 | 5,216 |
2021-11-05 | $47.90 | $48.05 | $47.86 | $48.05 | $46.70 | 5,800 |
2021-11-04 | $47.99 | $48.01 | $47.89 | $48.01 | $46.67 | 3,308 |
2021-11-03 | $47.71 | $48.06 | $47.71 | $48.06 | $46.71 | 4,023 |
2021-11-02 | $47.62 | $47.74 | $47.62 | $47.62 | $46.29 | 2,146 |
2021-11-01 | $47.40 | $47.62 | $47.40 | $47.62 | $46.28 | 3,092 |
2021-10-29 | $47.19 | $47.26 | $47.16 | $47.26 | $45.94 | 5,121 |
2021-10-28 | $47.37 | $47.67 | $47.37 | $47.60 | $46.27 | 1,712 |
2021-10-27 | $47.17 | $47.22 | $47.01 | $47.01 | $45.69 | 4,156 |
2021-10-26 | $47.26 | $47.77 | $47.12 | $47.12 | $45.79 | 9,038 |
2021-10-25 | $47.05 | $47.20 | $46.98 | $47.13 | $45.80 | 2,425 |
2021-10-22 | $47.12 | $47.27 | $47.12 | $47.21 | $45.89 | 2,801 |
2021-10-21 | $46.79 | $47.12 | $46.69 | $46.93 | $45.61 | 11,527 |
2021-10-20 | $47.04 | $47.28 | $46.98 | $46.99 | $45.68 | 2,157 |
2021-10-19 | $46.96 | $46.98 | $46.92 | $46.94 | $45.62 | 4,975 |
2021-10-18 | $46.37 | $46.52 | $46.36 | $46.52 | $45.21 | 3,098 |
2021-10-15 | $46.61 | $46.75 | $46.61 | $46.70 | $45.39 | 3,672 |
2021-10-14 | $46.38 | $46.72 | $46.37 | $46.48 | $45.17 | 5,248 |
2021-10-13 | $45.90 | $46.10 | $45.81 | $46.10 | $44.80 | 3,195 |
2021-10-12 | $45.53 | $45.65 | $45.51 | $45.54 | $44.26 | 3,183 |
2021-10-11 | $45.67 | $45.71 | $45.50 | $45.52 | $44.24 | 2,922 |
2021-10-08 | $45.69 | $45.74 | $45.68 | $45.68 | $44.39 | 3,760 |
2021-10-07 | $45.87 | $45.90 | $45.83 | $45.83 | $44.54 | 7,601 |
2021-10-06 | $45.12 | $45.63 | $45.12 | $45.56 | $44.28 | 31,929 |
2021-10-05 | $45.96 | $45.99 | $45.89 | $45.90 | $44.61 | 3,608 |
2021-10-04 | $46.14 | $46.14 | $45.64 | $45.74 | $44.46 | 4,081 |
2021-10-01 | $46.08 | $46.21 | $45.94 | $46.11 | $44.82 | 4,161 |
2021-09-30 | $46.39 | $46.41 | $46.21 | $46.21 | $44.91 | 2,381 |
2021-09-29 | $46.46 | $46.46 | $46.09 | $46.09 | $44.80 | 5,311 |
2021-09-28 | $46.59 | $46.80 | $46.26 | $46.32 | $45.02 | 9,360 |
2021-09-27 | $47.52 | $47.67 | $47.40 | $47.49 | $46.16 | 9,453 |
2021-09-24 | $48.02 | $48.24 | $47.93 | $48.02 | $46.67 | 5,436 |
2021-09-23 | $48.49 | $48.66 | $48.49 | $48.61 | $47.25 | 5,196 |
2021-09-22 | $48.14 | $48.49 | $48.14 | $48.24 | $46.89 | 2,968 |
2021-09-21 | $48.65 | $48.71 | $48.51 | $48.55 | $46.99 | 4,807 |
2021-09-20 | $47.92 | $48.21 | $47.76 | $48.09 | $46.55 | 9,865 |
2021-09-17 | $49.00 | $49.00 | $48.45 | $48.68 | $47.12 | 18,400 |
2021-09-16 | $49.01 | $49.18 | $48.85 | $49.18 | $47.61 | 4,608 |
2021-09-15 | $49.03 | $49.09 | $48.95 | $49.06 | $47.49 | 8,810 |
2021-09-14 | $49.10 | $49.18 | $49.00 | $49.00 | $47.43 | 7,691 |
2021-09-13 | $49.27 | $49.27 | $48.93 | $49.06 | $47.49 | 8,044 |
2021-09-10 | $49.51 | $49.51 | $48.99 | $48.99 | $47.42 | 15,347 |
2021-09-09 | $49.17 | $49.28 | $49.06 | $49.11 | $47.54 | 3,501 |
2021-09-08 | $49.29 | $49.29 | $49.08 | $49.15 | $47.58 | 6,179 |
2021-09-07 | $49.55 | $49.62 | $49.40 | $49.44 | $47.85 | 7,362 |
2021-09-03 | $49.43 | $49.58 | $49.35 | $49.58 | $47.99 | 2,326 |
2021-09-02 | $49.45 | $49.45 | $49.20 | $49.29 | $47.71 | 7,308 |
2021-09-01 | $48.91 | $49.11 | $48.91 | $48.96 | $47.39 | 5,414 |
2021-08-31 | $48.66 | $48.75 | $48.63 | $48.63 | $47.08 | 991 |
2021-08-30 | $48.72 | $48.84 | $48.66 | $48.78 | $47.22 | 4,062 |
2021-08-27 | $48.34 | $48.71 | $48.34 | $48.71 | $47.15 | 11,075 |
2021-08-26 | $48.30 | $48.37 | $48.14 | $48.22 | $46.68 | 4,840 |
2021-08-25 | $48.28 | $48.38 | $48.28 | $48.36 | $46.81 | 3,490 |
2021-08-24 | $48.67 | $48.72 | $48.64 | $48.66 | $47.10 | 3,508 |
2021-08-23 | $48.75 | $48.75 | $48.71 | $48.74 | $47.18 | 1,385 |
2021-08-20 | $48.08 | $48.35 | $48.08 | $48.35 | $46.81 | 2,330 |
2021-08-19 | $47.88 | $48.11 | $47.88 | $48.08 | $46.54 | 4,684 |
2021-08-18 | $48.51 | $48.69 | $48.44 | $48.44 | $46.89 | 2,150 |
2021-08-17 | $48.45 | $48.57 | $48.27 | $48.57 | $47.01 | 4,813 |
2021-08-16 | $48.59 | $48.71 | $48.59 | $48.70 | $47.14 | 4,365 |
2021-08-13 | $48.56 | $48.74 | $48.56 | $48.65 | $47.09 | 3,645 |
2021-08-12 | $48.35 | $48.40 | $48.24 | $48.37 | $46.82 | 1,938 |
2021-08-11 | $48.31 | $48.31 | $48.25 | $48.29 | $46.74 | 1,362 |
2021-08-10 | $48.01 | $48.04 | $47.90 | $47.99 | $46.45 | 2,755 |
2021-08-09 | $48.07 | $48.07 | $47.97 | $47.97 | $46.44 | 2,047 |
2021-08-06 | $48.19 | $48.19 | $47.93 | $47.93 | $46.40 | 3,344 |
2021-08-05 | $48.62 | $48.62 | $48.52 | $48.58 | $47.02 | 2,912 |
2021-08-04 | $48.38 | $48.38 | $48.15 | $48.26 | $46.71 | 4,261 |
2021-08-03 | $48.10 | $48.24 | $48.02 | $48.21 | $46.66 | 3,581 |
2021-08-02 | $48.04 | $48.11 | $47.92 | $47.92 | $46.38 | 2,280 |
2021-07-30 | $47.86 | $47.90 | $47.61 | $47.73 | $46.20 | 2,305 |
2021-07-29 | $47.91 | $48.03 | $47.91 | $47.92 | $46.38 | 2,978 |
2021-07-28 | $47.56 | $47.83 | $47.56 | $47.74 | $46.21 | 4,388 |
2021-07-27 | $47.43 | $47.47 | $47.28 | $47.44 | $45.92 | 6,485 |
2021-07-26 | $47.40 | $47.52 | $47.26 | $47.43 | $45.91 | 10,963 |
2021-07-23 | $47.43 | $47.57 | $47.34 | $47.42 | $45.90 | 35,722 |
2021-07-22 | $47.28 | $47.35 | $47.16 | $47.28 | $45.77 | 2,061 |
2021-07-21 | $46.77 | $47.09 | $46.72 | $47.00 | $45.50 | 7,448 |
2021-07-20 | $46.27 | $46.64 | $46.20 | $46.61 | $45.12 | 3,604 |
2021-07-19 | $46.28 | $46.38 | $46.01 | $46.18 | $44.70 | 18,238 |
2021-07-16 | $46.88 | $46.94 | $46.73 | $46.73 | $45.23 | 4,672 |
2021-07-15 | $46.82 | $46.90 | $46.74 | $46.85 | $45.35 | 4,594 |
2021-07-14 | $47.08 | $47.35 | $47.08 | $47.10 | $45.59 | 3,743 |
2021-07-13 | $47.13 | $47.13 | $46.89 | $46.94 | $45.44 | 2,242 |
2021-07-12 | $46.92 | $47.08 | $46.92 | $47.00 | $45.49 | 1,386 |
2021-07-09 | $46.47 | $46.67 | $46.46 | $46.66 | $45.16 | 3,413 |
2021-07-08 | $46.06 | $46.22 | $45.92 | $46.12 | $44.64 | 3,197 |
2021-07-07 | $46.50 | $46.56 | $46.39 | $46.48 | $44.99 | 7,438 |
2021-07-06 | $46.29 | $46.29 | $46.05 | $46.20 | $44.72 | 4,241 |
2021-07-02 | $46.09 | $46.22 | $45.92 | $46.22 | $44.74 | 35,577 |
2021-07-01 | $45.97 | $46.07 | $45.86 | $46.00 | $44.53 | 3,395 |
2021-06-30 | $45.90 | $46.01 | $45.74 | $45.90 | $44.43 | 4,376 |
2021-06-29 | $46.24 | $46.26 | $46.14 | $46.14 | $44.67 | 5,234 |
2021-06-28 | $46.21 | $46.21 | $46.12 | $46.17 | $44.69 | 3,970 |
2021-06-25 | $46.27 | $46.48 | $46.13 | $46.19 | $44.71 | 5,412 |
2021-06-24 | $46.06 | $46.09 | $45.89 | $46.05 | $44.58 | 4,928 |
2021-06-23 | $45.88 | $45.96 | $45.68 | $45.72 | $44.26 | 6,814 |
2021-06-22 | $45.76 | $45.94 | $45.75 | $45.89 | $44.42 | 32,761 |
2021-06-21 | $45.73 | $46.20 | $45.73 | $46.20 | $44.34 | 2,156 |
2021-06-18 | $45.78 | $45.81 | $45.64 | $45.74 | $43.90 | 3,736 |
2021-06-17 | $46.16 | $46.29 | $46.16 | $46.29 | $44.43 | 1,676 |
2021-06-16 | $47.02 | $47.06 | $46.62 | $46.67 | $44.80 | 4,289 |
2021-06-15 | $46.86 | $46.86 | $46.65 | $46.75 | $44.87 | 2,354 |
2021-06-14 | $46.74 | $46.74 | $46.62 | $46.72 | $44.84 | 2,096 |
2021-06-11 | $46.66 | $46.66 | $46.46 | $46.61 | $44.73 | 3,927 |
2021-06-10 | $46.51 | $46.51 | $46.41 | $46.50 | $44.63 | 2,770 |
2021-06-09 | $46.38 | $46.41 | $46.32 | $46.35 | $44.48 | 7,326 |
2021-06-08 | $46.38 | $46.38 | $46.15 | $46.27 | $44.40 | 5,508 |
2021-06-07 | $46.23 | $46.30 | $46.12 | $46.24 | $44.37 | 9,753 |
2021-06-04 | $45.90 | $46.06 | $45.90 | $45.99 | $44.13 | 2,387 |
2021-06-03 | $45.67 | $45.67 | $45.51 | $45.58 | $43.74 | 5,070 |
2021-06-02 | $45.81 | $45.90 | $45.75 | $45.81 | $43.97 | 4,286 |
2021-06-01 | $45.71 | $46.08 | $45.71 | $45.90 | $44.05 | 7,620 |
2021-05-28 | $46.00 | $46.14 | $46.00 | $46.03 | $44.18 | 2,584 |
2021-05-27 | $46.04 | $46.09 | $45.92 | $46.06 | $44.21 | 1,337 |
2021-05-26 | $46.10 | $46.15 | $45.98 | $46.02 | $44.17 | 6,090 |
2021-05-25 | $45.95 | $46.04 | $45.91 | $45.95 | $44.10 | 6,106 |
2021-05-24 | $45.93 | $46.10 | $45.93 | $46.04 | $44.19 | 7,504 |
2021-05-21 | $45.91 | $45.96 | $45.73 | $45.84 | $44.00 | 3,990 |
2021-05-20 | $45.46 | $45.79 | $45.46 | $45.79 | $43.95 | 20,378 |
2021-05-19 | $44.97 | $45.22 | $44.91 | $45.12 | $43.30 | 4,131 |
2021-05-18 | $45.39 | $45.53 | $45.32 | $45.32 | $43.50 | 5,708 |
2021-05-17 | $45.07 | $45.13 | $45.05 | $45.13 | $43.31 | 2,888 |
2021-05-14 | $45.05 | $45.30 | $45.05 | $45.30 | $43.48 | 3,593 |
2021-05-13 | $44.53 | $44.69 | $44.45 | $44.69 | $42.90 | 3,164 |
2021-05-12 | $44.74 | $44.84 | $44.23 | $44.29 | $42.51 | 3,177 |
2021-05-11 | $44.76 | $45.10 | $44.76 | $45.04 | $43.23 | 3,762 |
2021-05-10 | $45.81 | $45.94 | $45.58 | $45.60 | $43.77 | 2,617 |
2021-05-07 | $45.49 | $45.80 | $45.41 | $45.76 | $43.92 | 12,444 |
2021-05-06 | $45.06 | $45.30 | $45.01 | $45.30 | $43.48 | 3,365 |
2021-05-05 | $45.16 | $45.20 | $45.10 | $45.15 | $43.34 | 5,743 |
2021-05-04 | $44.66 | $44.69 | $44.51 | $44.59 | $42.80 | 3,840 |
2021-05-03 | $45.04 | $45.22 | $45.04 | $45.17 | $43.35 | 4,206 |
2021-04-30 | $44.99 | $45.08 | $44.60 | $44.70 | $42.90 | 5,349 |
2021-04-29 | $45.18 | $45.18 | $44.96 | $45.13 | $43.31 | 2,423 |
2021-04-28 | $45.02 | $45.25 | $45.02 | $45.15 | $43.33 | 11,164 |
2021-04-27 | $45.17 | $45.28 | $45.12 | $45.27 | $43.45 | 8,535 |
2021-04-26 | $45.53 | $45.57 | $45.37 | $45.44 | $43.61 | 22,730 |
2021-04-23 | $45.40 | $45.71 | $45.37 | $45.63 | $43.79 | 6,226 |
2021-04-22 | $45.51 | $45.51 | $45.23 | $45.31 | $43.48 | 6,290 |
2021-04-21 | $44.92 | $45.40 | $44.92 | $45.37 | $43.54 | 9,272 |
2021-04-20 | $45.12 | $45.17 | $44.94 | $45.05 | $43.24 | 4,825 |
2021-04-19 | $45.61 | $45.61 | $45.37 | $45.50 | $43.67 | 14,845 |
2021-04-16 | $45.25 | $45.42 | $45.25 | $45.42 | $43.59 | 1,766 |
2021-04-15 | $45.14 | $45.25 | $45.10 | $45.16 | $43.35 | 3,508 |
2021-04-14 | $45.03 | $45.11 | $44.95 | $44.98 | $43.17 | 5,622 |
2021-04-13 | $44.81 | $44.96 | $44.78 | $44.96 | $43.15 | 12,214 |
2021-04-12 | $44.80 | $44.80 | $44.67 | $44.72 | $42.92 | 4,893 |
2021-04-09 | $44.73 | $44.95 | $44.73 | $44.92 | $43.11 | 2,158 |
2021-04-08 | $44.61 | $44.73 | $44.61 | $44.70 | $42.90 | 13,675 |
2021-04-07 | $44.24 | $44.25 | $44.13 | $44.18 | $42.40 | 3,305 |
2021-04-06 | $44.03 | $44.31 | $44.01 | $44.06 | $42.29 | 6,009 |
2021-04-05 | $44.16 | $44.51 | $44.10 | $44.44 | $42.65 | 5,321 |
2021-04-01 | $43.58 | $44.11 | $43.58 | $44.11 | $42.34 | 8,204 |
2021-03-31 | $43.56 | $43.64 | $43.38 | $43.49 | $41.74 | 7,143 |
2021-03-30 | $43.65 | $44.03 | $43.65 | $43.72 | $41.96 | 9,055 |
2021-03-29 | $43.83 | $44.03 | $43.83 | $43.99 | $42.22 | 3,348 |
2021-03-26 | $43.57 | $43.91 | $43.57 | $43.91 | $42.14 | 8,052 |
2021-03-25 | $43.28 | $43.53 | $43.21 | $43.51 | $41.76 | 2,850 |
2021-03-24 | $43.18 | $43.38 | $43.16 | $43.19 | $41.46 | 3,417 |
2021-03-23 | $43.60 | $43.63 | $43.30 | $43.38 | $41.63 | 6,698 |
2021-03-22 | $43.47 | $43.81 | $43.47 | $43.63 | $41.85 | 4,459 |
2021-03-19 | $43.41 | $43.51 | $43.27 | $43.51 | $41.73 | 3,129 |
2021-03-18 | $43.36 | $43.61 | $43.31 | $43.31 | $41.54 | 4,017 |
2021-03-17 | $43.42 | $43.58 | $43.25 | $43.54 | $41.76 | 24,875 |
2021-03-16 | $43.54 | $43.61 | $43.49 | $43.57 | $41.79 | 3,825 |
2021-03-15 | $43.21 | $43.32 | $43.17 | $43.32 | $41.55 | 1,416 |
2021-03-12 | $42.94 | $43.25 | $42.94 | $43.25 | $41.49 | 4,678 |
2021-03-11 | $43.27 | $43.39 | $42.75 | $43.31 | $41.54 | 7,425 |
2021-03-10 | $43.00 | $43.04 | $42.88 | $43.04 | $41.28 | 7,224 |
2021-03-09 | $42.79 | $42.86 | $42.59 | $42.77 | $41.03 | 9,821 |
2021-03-08 | $42.09 | $42.33 | $42.09 | $42.12 | $40.40 | 8,480 |
2021-03-05 | $42.20 | $42.20 | $41.70 | $42.20 | $40.48 | 6,522 |
2021-03-04 | $42.34 | $42.66 | $42.05 | $42.06 | $40.34 | 13,202 |
2021-03-03 | $42.76 | $42.76 | $42.38 | $42.41 | $40.68 | 7,706 |
2021-03-02 | $42.92 | $42.99 | $42.75 | $42.88 | $41.13 | 8,031 |
2021-03-01 | $42.61 | $42.82 | $42.61 | $42.81 | $41.06 | 2,371 |
2021-02-26 | $42.60 | $42.60 | $42.31 | $42.31 | $40.58 | 3,882 |
2021-02-25 | $43.40 | $43.43 | $42.67 | $42.81 | $41.06 | 13,224 |
2021-02-24 | $43.08 | $43.40 | $42.99 | $43.32 | $41.55 | 8,006 |
2021-02-23 | $43.14 | $43.48 | $42.99 | $43.29 | $41.52 | 12,223 |
2021-02-22 | $43.47 | $43.60 | $43.29 | $43.29 | $41.52 | 30,477 |
2021-02-19 | $43.91 | $43.97 | $43.70 | $43.77 | $41.98 | 10,779 |
2021-02-18 | $43.77 | $43.95 | $43.70 | $43.95 | $42.15 | 17,413 |
2021-02-17 | $44.19 | $44.33 | $44.04 | $44.20 | $42.39 | 5,992 |
2021-02-16 | $44.80 | $44.83 | $44.64 | $44.71 | $42.88 | 4,012 |
2021-02-12 | $44.25 | $44.68 | $44.25 | $44.68 | $42.86 | 14,061 |
2021-02-11 | $44.20 | $44.32 | $44.12 | $44.32 | $42.52 | 18,128 |
2021-02-10 | $43.98 | $43.99 | $43.85 | $43.85 | $42.06 | 1,561 |
2021-02-09 | $43.81 | $44.11 | $43.81 | $44.00 | $42.20 | 12,727 |
2021-02-08 | $43.85 | $43.93 | $43.75 | $43.77 | $41.98 | 6,140 |
2021-02-05 | $43.52 | $43.62 | $43.48 | $43.55 | $41.77 | 6,820 |
2021-02-04 | $43.37 | $43.53 | $43.32 | $43.48 | $41.70 | 4,812 |
2021-02-03 | $43.53 | $43.53 | $43.39 | $43.50 | $41.72 | 4,258 |
2021-02-02 | $43.50 | $43.70 | $43.50 | $43.70 | $41.92 | 7,267 |
2021-02-01 | $43.41 | $43.49 | $43.23 | $43.45 | $41.68 | 10,491 |
2021-01-29 | $43.39 | $43.39 | $42.83 | $43.02 | $41.27 | 4,021 |
2021-01-28 | $43.71 | $44.02 | $43.71 | $43.81 | $42.02 | 6,221 |
2021-01-27 | $43.67 | $43.94 | $43.59 | $43.59 | $41.81 | 8,169 |
2021-01-26 | $44.11 | $44.22 | $44.02 | $44.11 | $42.31 | 6,275 |
2021-01-25 | $43.84 | $44.08 | $43.63 | $44.08 | $42.28 | 14,676 |
2021-01-22 | $43.77 | $43.94 | $43.77 | $43.88 | $42.09 | 4,941 |
2021-01-21 | $43.84 | $43.96 | $43.68 | $43.92 | $42.13 | 18,066 |
2021-01-20 | $43.42 | $43.66 | $43.42 | $43.65 | $41.87 | 23,968 |
2021-01-19 | $43.64 | $43.91 | $43.49 | $43.60 | $41.82 | 3,165 |
2021-01-15 | $43.38 | $43.53 | $43.25 | $43.37 | $41.60 | 25,265 |
2021-01-14 | $43.81 | $43.92 | $43.81 | $43.87 | $42.08 | 19,927 |
2021-01-13 | $43.70 | $43.81 | $43.61 | $43.67 | $41.89 | 13,461 |
2021-01-12 | $43.52 | $43.65 | $43.50 | $43.65 | $41.86 | 4,274 |
2021-01-11 | $43.75 | $43.88 | $43.71 | $43.78 | $41.99 | 4,681 |
2021-01-08 | $44.29 | $44.32 | $44.01 | $44.32 | $42.51 | 7,296 |
2021-01-07 | $43.92 | $44.07 | $43.85 | $43.97 | $42.18 | 10,097 |
2021-01-06 | $44.20 | $44.31 | $44.10 | $44.23 | $42.42 | 5,975 |
2021-01-05 | $43.91 | $44.31 | $43.91 | $44.15 | $42.35 | 2,814 |
2021-01-04 | $44.02 | $44.32 | $43.75 | $43.87 | $42.08 | 4,823 |
2020-12-31 | $43.84 | $43.84 | $43.55 | $43.55 | $41.77 | 4,432 |
2020-12-30 | $44.03 | $44.16 | $43.89 | $43.89 | $42.10 | 6,924 |
2020-12-29 | $44.05 | $44.05 | $43.82 | $43.85 | $42.06 | 3,069 |
2020-12-28 | $43.46 | $43.49 | $43.33 | $43.41 | $41.64 | 3,818 |
2020-12-24 | $43.14 | $43.16 | $43.09 | $43.13 | $41.37 | 3,076 |
2020-12-23 | $43.23 | $43.23 | $43.11 | $43.18 | $41.42 | 6,949 |
2020-12-22 | $42.96 | $42.98 | $42.90 | $42.96 | $41.06 | 10,673 |
2020-12-21 | $42.55 | $43.20 | $42.54 | $43.09 | $41.18 | 5,183 |
2020-12-18 | $43.59 | $43.59 | $43.40 | $43.40 | $41.48 | 16,006 |
2020-12-17 | $43.62 | $43.71 | $43.47 | $43.55 | $41.62 | 2,361 |
2020-12-16 | $43.16 | $43.33 | $43.02 | $43.26 | $41.34 | 7,336 |
2020-12-15 | $42.94 | $43.09 | $42.88 | $43.09 | $41.18 | 3,143 |
2020-12-14 | $43.05 | $43.07 | $42.77 | $42.77 | $40.88 | 12,792 |
2020-12-11 | $42.77 | $42.84 | $42.68 | $42.76 | $40.87 | 4,778 |
2020-12-10 | $42.64 | $42.93 | $42.64 | $42.91 | $41.01 | 1,957 |
2020-12-09 | $43.00 | $43.00 | $42.62 | $42.78 | $40.89 | 2,943 |
2020-12-08 | $42.43 | $42.75 | $42.43 | $42.65 | $40.76 | 3,748 |
2020-12-07 | $42.36 | $42.50 | $42.33 | $42.33 | $40.46 | 3,302 |
2020-12-04 | $42.74 | $42.79 | $42.71 | $42.71 | $40.82 | 2,304 |
2020-12-03 | $42.74 | $42.81 | $42.61 | $42.61 | $40.73 | 3,537 |
2020-12-02 | $42.41 | $42.64 | $42.41 | $42.63 | $40.74 | 6,633 |
2020-12-01 | $42.56 | $42.82 | $42.56 | $42.82 | $40.92 | 8,755 |
2020-11-30 | $42.80 | $43.06 | $42.30 | $42.32 | $40.45 | 36,931 |
2020-11-27 | $42.94 | $43.04 | $42.94 | $43.03 | $41.13 | 2,290 |
2020-11-25 | $42.52 | $42.62 | $42.41 | $42.56 | $40.68 | 3,230 |
2020-11-24 | $42.25 | $42.85 | $42.25 | $42.85 | $40.95 | 2,953 |
2020-11-23 | $42.78 | $42.78 | $42.47 | $42.48 | $40.60 | 9,473 |
2020-11-20 | $42.71 | $42.76 | $42.63 | $42.74 | $40.85 | 7,754 |
2020-11-19 | $42.36 | $42.59 | $42.36 | $42.59 | $40.71 | 3,086 |
2020-11-18 | $42.45 | $42.61 | $42.19 | $42.21 | $40.34 | 9,884 |
2020-11-17 | $42.34 | $42.47 | $42.25 | $42.36 | $40.48 | 8,096 |
2020-11-16 | $42.48 | $42.48 | $42.22 | $42.37 | $40.49 | 23,123 |
2020-11-13 | $41.75 | $42.01 | $41.75 | $41.93 | $40.07 | 14,209 |
2020-11-12 | $41.87 | $41.89 | $41.46 | $41.58 | $39.74 | 5,298 |
2020-11-11 | $42.11 | $42.16 | $42.03 | $42.11 | $40.25 | 4,104 |
2020-11-10 | $41.65 | $41.90 | $41.61 | $41.68 | $39.83 | 4,336 |
2020-11-09 | $41.66 | $42.02 | $41.46 | $41.46 | $39.63 | 7,931 |
2020-11-06 | $40.73 | $40.80 | $40.63 | $40.67 | $38.87 | 6,694 |
2020-11-05 | $40.48 | $40.70 | $40.41 | $40.57 | $38.77 | 17,308 |
2020-11-04 | $39.50 | $40.06 | $39.49 | $39.73 | $37.97 | 6,500 |
2020-11-03 | $39.00 | $39.42 | $39.00 | $39.37 | $37.63 | 10,358 |
2020-11-02 | $38.44 | $38.44 | $38.20 | $38.39 | $36.69 | 9,756 |
2020-10-30 | $38.07 | $38.07 | $37.82 | $37.94 | $36.26 | 21,406 |
2020-10-29 | $38.21 | $38.37 | $38.12 | $38.31 | $36.61 | 9,101 |
2020-10-28 | $38.39 | $38.39 | $38.15 | $38.15 | $36.46 | 6,396 |
2020-10-27 | $39.28 | $39.28 | $39.05 | $39.13 | $37.39 | 6,607 |
2020-10-26 | $39.53 | $39.60 | $39.22 | $39.32 | $37.58 | 6,833 |
2020-10-23 | $39.78 | $39.93 | $39.75 | $39.82 | $38.06 | 8,791 |
2020-10-22 | $39.78 | $39.84 | $39.58 | $39.74 | $37.98 | 8,112 |
2020-10-21 | $39.85 | $40.01 | $39.76 | $39.82 | $38.05 | 11,570 |
2020-10-20 | $39.89 | $40.00 | $39.82 | $39.86 | $38.09 | 5,777 |
2020-10-19 | $40.04 | $40.04 | $39.62 | $39.64 | $37.88 | 10,985 |
2020-10-16 | $39.75 | $39.98 | $39.75 | $39.85 | $38.09 | 10,391 |
2020-10-15 | $39.61 | $39.83 | $39.59 | $39.81 | $38.04 | 12,757 |
2020-10-14 | $40.31 | $40.51 | $40.23 | $40.30 | $38.51 | 7,765 |
2020-10-13 | $40.37 | $40.46 | $40.24 | $40.30 | $38.52 | 7,541 |
2020-10-12 | $40.66 | $40.77 | $40.62 | $40.67 | $38.87 | 8,374 |
2020-10-09 | $40.42 | $40.50 | $40.34 | $40.45 | $38.66 | 5,659 |
2020-10-08 | $40.12 | $40.19 | $40.12 | $40.19 | $38.41 | 1,344 |
2020-10-07 | $40.01 | $40.11 | $39.98 | $40.05 | $38.28 | 10,350 |
2020-10-06 | $40.27 | $40.40 | $39.80 | $39.80 | $38.04 | 5,709 |
2020-10-05 | $40.14 | $40.46 | $40.14 | $40.45 | $38.66 | 6,793 |
2020-10-02 | $39.47 | $39.96 | $39.47 | $39.92 | $38.15 | 4,558 |
2020-10-01 | $39.81 | $39.89 | $39.73 | $39.86 | $38.10 | 17,215 |
2020-09-30 | $39.54 | $39.79 | $39.54 | $39.56 | $37.81 | 24,651 |
2020-09-29 | $39.85 | $39.99 | $39.78 | $39.84 | $38.08 | 4,642 |
2020-09-28 | $40.00 | $40.00 | $39.83 | $39.90 | $38.13 | 16,831 |
2020-09-25 | $38.91 | $39.43 | $38.91 | $39.43 | $37.68 | 24,291 |
2020-09-24 | $39.22 | $39.38 | $39.00 | $39.21 | $37.48 | 21,027 |
2020-09-23 | $39.42 | $39.49 | $39.11 | $39.16 | $37.43 | 6,963 |
2020-09-22 | $39.49 | $39.49 | $39.10 | $39.46 | $37.52 | 3,167 |
2020-09-21 | $39.15 | $39.38 | $38.95 | $39.38 | $37.44 | 45,854 |
2020-09-18 | $40.06 | $40.28 | $40.04 | $40.08 | $38.11 | 13,668 |
2020-09-17 | $40.21 | $40.30 | $40.09 | $40.30 | $38.32 | 4,766 |
2020-09-16 | $40.24 | $40.37 | $40.16 | $40.16 | $38.19 | 2,488 |
2020-09-15 | $40.19 | $40.20 | $40.10 | $40.12 | $38.15 | 1,962 |
2020-09-14 | $40.12 | $40.12 | $39.89 | $39.92 | $37.96 | 3,546 |
2020-09-11 | $39.81 | $39.81 | $39.50 | $39.70 | $37.75 | 3,067 |
2020-09-10 | $39.78 | $39.78 | $39.19 | $39.19 | $37.27 | 10,121 |
2020-09-09 | $39.43 | $39.60 | $39.34 | $39.47 | $37.53 | 10,686 |
2020-09-08 | $38.80 | $39.00 | $38.70 | $38.76 | $36.85 | 7,828 |
2020-09-04 | $39.20 | $39.30 | $38.61 | $39.27 | $37.35 | 10,893 |
2020-09-03 | $39.96 | $39.96 | $39.10 | $39.20 | $37.27 | 14,545 |
2020-09-02 | $39.79 | $40.04 | $39.70 | $40.04 | $38.08 | 5,876 |
2020-09-01 | $39.45 | $39.56 | $39.36 | $39.51 | $37.57 | 16,660 |
2020-08-31 | $39.60 | $39.68 | $39.44 | $39.47 | $37.53 | 26,081 |
2020-08-28 | $39.48 | $39.59 | $39.44 | $39.58 | $37.64 | 8,134 |
2020-08-27 | $39.69 | $39.69 | $39.27 | $39.36 | $37.43 | 3,348 |
2020-08-26 | $39.47 | $39.68 | $39.42 | $39.64 | $37.70 | 12,236 |
2020-08-25 | $39.79 | $39.79 | $39.31 | $39.40 | $37.47 | 9,257 |
2020-08-24 | $39.30 | $39.48 | $39.30 | $39.39 | $37.46 | 3,980 |
2020-08-21 | $38.89 | $39.18 | $38.89 | $39.13 | $37.21 | 5,990 |
2020-08-20 | $38.97 | $39.35 | $38.97 | $39.31 | $37.38 | 2,650 |
2020-08-19 | $39.68 | $39.68 | $39.23 | $39.24 | $37.31 | 8,292 |
2020-08-18 | $39.58 | $39.64 | $39.42 | $39.54 | $37.60 | 5,192 |
2020-08-17 | $39.30 | $39.39 | $39.26 | $39.37 | $37.44 | 7,852 |
2020-08-14 | $38.99 | $39.11 | $38.99 | $39.02 | $37.11 | 3,870 |
2020-08-13 | $39.40 | $39.50 | $39.23 | $39.30 | $37.37 | 8,740 |
2020-08-12 | $39.04 | $39.37 | $39.04 | $39.26 | $37.33 | 13,924 |
2020-08-11 | $38.96 | $38.98 | $38.57 | $38.57 | $36.68 | 20,714 |
2020-08-10 | $38.30 | $38.35 | $38.22 | $38.31 | $36.43 | 6,567 |
2020-08-07 | $37.95 | $38.21 | $37.95 | $38.21 | $36.33 | 28,588 |
2020-08-06 | $38.19 | $38.30 | $38.04 | $38.24 | $36.36 | 15,476 |
2020-08-05 | $38.37 | $38.54 | $38.27 | $38.27 | $36.39 | 8,618 |
2020-08-04 | $37.79 | $38.12 | $37.79 | $38.10 | $36.23 | 24,667 |
2020-08-03 | $37.85 | $38.16 | $37.80 | $38.16 | $36.29 | 7,869 |
2020-07-31 | $37.95 | $38.19 | $37.33 | $37.48 | $35.64 | 6,525 |
2020-07-30 | $37.97 | $38.35 | $37.80 | $38.35 | $36.46 | 10,146 |
2020-07-29 | $38.38 | $38.71 | $38.38 | $38.63 | $36.73 | 24,230 |
2020-07-28 | $38.25 | $38.39 | $38.22 | $38.25 | $36.37 | 3,855 |
2020-07-27 | $38.13 | $38.36 | $38.13 | $38.32 | $36.44 | 14,873 |
2020-07-24 | $37.79 | $37.84 | $37.68 | $37.76 | $35.91 | 3,453 |
2020-07-23 | $38.06 | $38.20 | $37.82 | $37.89 | $36.03 | 8,302 |
2020-07-22 | $38.24 | $38.31 | $38.16 | $38.25 | $36.38 | 10,523 |
2020-07-21 | $38.27 | $38.29 | $38.17 | $38.17 | $36.30 | 14,200 |
2020-07-20 | $37.97 | $38.18 | $37.94 | $38.17 | $36.29 | 11,367 |
2020-07-17 | $37.91 | $38.01 | $37.91 | $38.01 | $36.15 | 7,551 |
2020-07-16 | $37.90 | $37.95 | $37.73 | $37.84 | $35.99 | 13,629 |
2020-07-15 | $38.12 | $38.20 | $37.98 | $38.00 | $36.14 | 7,300 |
2020-07-14 | $37.33 | $37.71 | $37.19 | $37.66 | $35.81 | 6,042 |
2020-07-13 | $37.50 | $37.74 | $37.03 | $37.08 | $35.26 | 22,647 |
2020-07-10 | $37.30 | $37.46 | $37.29 | $37.46 | $35.62 | 4,300 |
2020-07-09 | $37.45 | $37.46 | $37.03 | $37.18 | $35.36 | 5,300 |
2020-07-08 | $37.30 | $37.61 | $37.20 | $37.61 | $35.76 | 8,700 |
2020-07-07 | $37.80 | $37.80 | $37.45 | $37.45 | $35.61 | 9,600 |
2020-07-06 | $37.81 | $37.91 | $37.77 | $37.91 | $36.05 | 8,700 |
2020-07-02 | $37.54 | $37.73 | $37.46 | $37.47 | $35.63 | 7,400 |
2020-07-01 | $37.16 | $37.35 | $37.15 | $37.33 | $35.50 | 5,700 |
2020-06-30 | $37.04 | $37.35 | $36.99 | $37.10 | $35.28 | 8,696 |
2020-06-29 | $37.10 | $37.20 | $37.01 | $37.12 | $35.30 | 6,482 |
2020-06-26 | $37.23 | $37.31 | $36.87 | $36.92 | $35.11 | 2,574 |
2020-06-25 | $36.93 | $37.40 | $36.78 | $37.40 | $35.56 | 8,024 |
2020-06-24 | $37.36 | $37.68 | $36.72 | $36.91 | $35.09 | 13,063 |
2020-06-23 | $38.17 | $38.37 | $37.95 | $37.95 | $35.84 | 12,919 |
2020-06-22 | $37.82 | $38.02 | $37.68 | $37.92 | $35.81 | 12,904 |
2020-06-19 | $38.04 | $38.05 | $37.55 | $37.60 | $35.50 | 3,235 |
2020-06-18 | $37.70 | $37.77 | $37.61 | $37.67 | $35.58 | 7,329 |
2020-06-17 | $37.94 | $38.00 | $37.79 | $37.82 | $35.71 | 11,120 |
2020-06-16 | $37.83 | $38.09 | $37.37 | $37.71 | $35.61 | 15,403 |
2020-06-15 | $36.73 | $37.40 | $36.73 | $37.39 | $35.31 | 10,384 |
2020-06-12 | $37.21 | $37.38 | $36.74 | $37.11 | $35.04 | 11,928 |
2020-06-11 | $37.57 | $37.57 | $36.40 | $36.40 | $34.38 | 11,147 |
2020-06-10 | $38.24 | $38.47 | $38.13 | $38.27 | $36.14 | 17,654 |
2020-06-09 | $38.07 | $38.15 | $37.98 | $38.15 | $36.03 | 3,391 |
2020-06-08 | $38.19 | $38.46 | $38.07 | $38.46 | $36.32 | 7,592 |
2020-06-05 | $38.12 | $38.37 | $38.05 | $38.12 | $36.00 | 10,090 |
2020-06-04 | $37.58 | $37.77 | $37.46 | $37.46 | $35.38 | 23,739 |
2020-06-03 | $37.57 | $37.87 | $37.57 | $37.83 | $35.72 | 4,900 |
2020-06-02 | $37.06 | $37.31 | $37.06 | $37.30 | $35.23 | 7,527 |
2020-06-01 | $36.32 | $36.86 | $36.32 | $36.86 | $34.81 | 3,893 |
2020-05-29 | $36.24 | $36.24 | $35.81 | $36.13 | $34.12 | 5,208 |
2020-05-28 | $36.07 | $36.57 | $36.03 | $36.19 | $34.17 | 11,717 |
2020-05-27 | $35.79 | $35.79 | $35.48 | $35.75 | $33.76 | 7,295 |
2020-05-26 | $35.55 | $35.70 | $35.48 | $35.48 | $33.51 | 10,543 |
2020-05-22 | $34.55 | $34.63 | $34.46 | $34.63 | $32.70 | 6,201 |
2020-05-21 | $35.02 | $35.03 | $34.66 | $34.69 | $32.76 | 16,041 |
2020-05-20 | $34.97 | $35.23 | $34.94 | $35.01 | $33.06 | 17,590 |
2020-05-19 | $34.54 | $34.76 | $34.36 | $34.37 | $32.46 | 10,489 |
2020-05-18 | $34.33 | $34.96 | $34.33 | $34.91 | $32.96 | 5,763 |
2020-05-15 | $33.58 | $33.68 | $33.45 | $33.68 | $31.81 | 6,633 |
2020-05-14 | $33.25 | $33.61 | $32.96 | $33.58 | $31.71 | 16,388 |
2020-05-13 | $34.46 | $34.46 | $33.80 | $33.92 | $32.03 | 10,207 |
2020-05-12 | $34.78 | $34.78 | $34.25 | $34.25 | $32.35 | 31,000 |
2020-05-11 | $34.51 | $34.71 | $34.46 | $34.66 | $32.73 | 24,105 |
2020-05-08 | $34.44 | $34.63 | $34.42 | $34.59 | $32.67 | 9,738 |
2020-05-07 | $34.02 | $34.20 | $33.90 | $33.98 | $32.09 | 18,243 |
2020-05-06 | $33.91 | $33.91 | $33.54 | $33.57 | $31.70 | 10,899 |
2020-05-05 | $33.57 | $33.94 | $33.57 | $33.72 | $31.84 | 17,056 |
2020-05-04 | $33.47 | $33.56 | $33.33 | $33.56 | $31.69 | 9,660 |
2020-05-01 | $33.78 | $33.83 | $33.48 | $33.68 | $31.81 | 9,587 |
2020-04-30 | $34.58 | $34.60 | $34.21 | $34.37 | $32.46 | 13,818 |
2020-04-29 | $34.83 | $35.09 | $34.83 | $34.94 | $33.00 | 16,018 |
2020-04-28 | $34.45 | $34.46 | $34.12 | $34.23 | $32.33 | 10,700 |
2020-04-27 | $33.67 | $33.85 | $33.63 | $33.85 | $31.97 | 4,502 |
2020-04-24 | $33.25 | $33.39 | $33.16 | $33.39 | $31.53 | 6,592 |
2020-04-23 | $33.14 | $33.66 | $32.98 | $33.10 | $31.26 | 17,741 |
2020-04-22 | $33.26 | $33.26 | $33.06 | $33.20 | $31.35 | 15,984 |
2020-04-21 | $32.76 | $33.00 | $32.56 | $32.66 | $30.84 | 18,619 |
2020-04-20 | $33.37 | $33.64 | $33.19 | $33.21 | $31.36 | 7,648 |
2020-04-17 | $33.58 | $33.79 | $33.45 | $33.79 | $31.91 | 23,150 |
2020-04-16 | $32.90 | $32.90 | $32.55 | $32.84 | $31.02 | 19,057 |
2020-04-15 | $33.14 | $33.14 | $32.77 | $32.79 | $30.97 | 9,330 |
2020-04-14 | $33.60 | $33.87 | $33.57 | $33.69 | $31.82 | 13,204 |
2020-04-13 | $33.16 | $33.46 | $32.86 | $33.08 | $31.24 | 16,483 |
2020-04-09 | $33.00 | $33.58 | $33.00 | $33.41 | $31.55 | 19,796 |
2020-04-08 | $32.39 | $32.63 | $32.21 | $32.55 | $30.74 | 24,419 |
2020-04-07 | $32.89 | $32.89 | $31.95 | $32.17 | $30.38 | 45,781 |
2020-04-06 | $31.37 | $31.74 | $31.12 | $31.73 | $29.97 | 18,066 |
2020-04-03 | $30.25 | $30.47 | $30.00 | $30.32 | $28.63 | 16,793 |
2020-04-02 | $30.42 | $30.91 | $30.42 | $30.91 | $29.19 | 21,707 |
2020-04-01 | $30.90 | $31.03 | $30.52 | $30.71 | $29.00 | 18,214 |
2020-03-31 | $31.45 | $32.02 | $31.34 | $31.77 | $30.00 | 32,429 |
2020-03-30 | $31.47 | $32.07 | $31.27 | $32.07 | $30.29 | 11,730 |
2020-03-27 | $31.61 | $31.98 | $30.88 | $31.39 | $29.64 | 32,647 |
2020-03-26 | $30.90 | $32.30 | $30.90 | $32.30 | $30.50 | 25,622 |
2020-03-25 | $29.75 | $30.58 | $29.37 | $30.15 | $28.47 | 47,330 |
2020-03-24 | $29.48 | $29.68 | $29.11 | $29.66 | $27.97 | 63,231 |
2020-03-23 | $28.15 | $28.25 | $27.52 | $27.77 | $26.19 | 29,553 |
2020-03-20 | $29.81 | $29.94 | $28.55 | $28.55 | $26.93 | 18,273 |
2020-03-19 | $28.33 | $29.44 | $28.22 | $29.02 | $27.37 | 35,990 |
2020-03-18 | $28.02 | $28.78 | $27.35 | $28.47 | $26.85 | 61,008 |
2020-03-17 | $28.97 | $29.79 | $28.77 | $29.60 | $27.92 | 33,498 |
2020-03-16 | $28.40 | $29.62 | $27.55 | $28.58 | $26.95 | 19,336 |
2020-03-13 | $31.98 | $32.19 | $30.49 | $32.19 | $30.36 | 21,171 |
2020-03-12 | $30.97 | $31.19 | $28.18 | $30.54 | $28.80 | 40,568 |
2020-03-11 | $34.61 | $34.68 | $33.63 | $33.87 | $31.94 | 43,104 |
2020-03-10 | $35.72 | $35.82 | $34.66 | $35.61 | $33.58 | 22,537 |
2020-03-09 | $35.04 | $35.50 | $34.00 | $34.57 | $32.60 | 68,981 |
2020-03-06 | $36.76 | $37.15 | $36.57 | $37.00 | $34.90 | 17,386 |
2020-03-05 | $37.46 | $37.72 | $37.21 | $37.34 | $35.22 | 15,890 |
2020-03-04 | $37.92 | $38.27 | $37.70 | $38.26 | $36.09 | 5,600 |
2020-03-03 | $37.85 | $38.49 | $37.01 | $37.21 | $35.09 | 27,745 |
2020-03-02 | $36.98 | $37.43 | $36.68 | $37.43 | $35.30 | 18,027 |
2020-02-28 | $36.17 | $36.79 | $36.13 | $36.79 | $34.70 | 60,693 |
2020-02-27 | $37.66 | $38.10 | $37.25 | $37.27 | $35.15 | 30,286 |
2020-02-26 | $38.50 | $38.77 | $38.22 | $38.36 | $36.18 | 11,510 |
2020-02-25 | $39.09 | $39.09 | $38.27 | $38.35 | $36.17 | 12,415 |
2020-02-24 | $39.01 | $39.33 | $39.01 | $39.04 | $36.82 | 15,911 |
2020-02-21 | $40.60 | $40.60 | $40.38 | $40.46 | $38.16 | 4,880 |
2020-02-20 | $40.73 | $40.82 | $40.48 | $40.56 | $38.25 | 15,763 |
2020-02-19 | $40.77 | $40.92 | $40.77 | $40.81 | $38.49 | 25,827 |
2020-02-18 | $40.67 | $40.73 | $40.59 | $40.62 | $38.31 | 19,345 |
2020-02-14 | $41.00 | $41.00 | $40.77 | $40.89 | $38.56 | 11,518 |
2020-02-13 | $40.78 | $41.04 | $40.78 | $40.91 | $38.58 | 8,408 |
2020-02-12 | $41.00 | $41.17 | $40.96 | $41.14 | $38.80 | 42,616 |
2020-02-11 | $41.04 | $41.11 | $40.97 | $40.98 | $38.65 | 19,373 |
2020-02-10 | $40.62 | $40.71 | $40.61 | $40.69 | $38.38 | 7,503 |
2020-02-07 | $40.74 | $40.79 | $40.60 | $40.63 | $38.32 | 15,299 |
2020-02-06 | $40.97 | $41.00 | $40.84 | $40.97 | $38.64 | 7,700 |
2020-02-05 | $40.92 | $40.92 | $40.75 | $40.82 | $38.49 | 10,333 |
2020-02-04 | $40.43 | $40.56 | $40.43 | $40.49 | $38.18 | 30,100 |
2020-02-03 | $40.09 | $40.19 | $40.03 | $40.03 | $37.75 | 9,706 |
2020-01-31 | $40.33 | $40.33 | $39.87 | $39.96 | $37.68 | 15,613 |
2020-01-30 | $40.36 | $40.62 | $40.28 | $40.55 | $38.24 | 53,281 |
2020-01-29 | $40.67 | $40.72 | $40.55 | $40.65 | $38.34 | 10,299 |
2020-01-28 | $40.36 | $40.59 | $40.33 | $40.59 | $38.28 | 21,537 |
2020-01-27 | $40.32 | $40.37 | $40.19 | $40.19 | $37.90 | 30,488 |
2020-01-24 | $41.34 | $41.36 | $41.00 | $41.09 | $38.75 | 7,879 |
2020-01-23 | $41.22 | $41.23 | $40.99 | $41.22 | $38.87 | 10,702 |
2020-01-22 | $41.44 | $41.46 | $41.32 | $41.35 | $38.99 | 9,233 |
2020-01-21 | $41.42 | $41.42 | $41.21 | $41.26 | $38.91 | 12,243 |
2020-01-17 | $41.44 | $41.49 | $41.39 | $41.48 | $39.11 | 17,435 |
2020-01-16 | $41.07 | $41.27 | $41.07 | $41.27 | $38.92 | 14,000 |
2020-01-15 | $40.93 | $41.07 | $40.93 | $41.02 | $38.69 | 47,781 |
2020-01-14 | $40.80 | $40.97 | $40.80 | $40.91 | $38.59 | 12,054 |
2020-01-13 | $40.66 | $40.93 | $40.64 | $40.90 | $38.57 | 12,065 |
2020-01-10 | $40.71 | $40.71 | $40.54 | $40.54 | $38.23 | 7,467 |
2020-01-09 | $40.73 | $40.81 | $40.67 | $40.81 | $38.49 | 15,477 |
2020-01-08 | $40.36 | $40.78 | $40.36 | $40.66 | $38.35 | 39,610 |
2020-01-07 | $40.64 | $40.64 | $40.48 | $40.52 | $38.21 | 17,366 |
2020-01-06 | $40.44 | $40.64 | $40.44 | $40.62 | $38.31 | 8,800 |
2020-01-03 | $40.49 | $40.69 | $40.46 | $40.46 | $38.15 | 4,734 |
2020-01-02 | $40.93 | $40.97 | $40.78 | $40.97 | $38.64 | 12,878 |
2019-12-31 | $40.60 | $40.72 | $40.48 | $40.72 | $38.40 | 12,817 |
2019-12-30 | $40.86 | $40.86 | $40.62 | $40.62 | $38.31 | 7,445 |
2019-12-27 | $40.94 | $40.94 | $40.83 | $40.88 | $38.55 | 12,778 |
2019-12-26 | $40.64 | $40.78 | $40.64 | $40.67 | $38.35 | 8,385 |
2019-12-24 | $40.83 | $40.83 | $40.50 | $40.60 | $38.29 | 3,733 |
2019-12-23 | $40.66 | $40.71 | $40.60 | $40.65 | $38.19 | 5,282 |
2019-12-20 | $40.61 | $40.66 | $40.55 | $40.55 | $38.10 | 15,025 |
2019-12-19 | $40.35 | $40.42 | $40.29 | $40.35 | $37.91 | 14,248 |
2019-12-18 | $40.35 | $40.36 | $40.25 | $40.31 | $37.87 | 13,019 |
2019-12-17 | $40.47 | $40.64 | $40.43 | $40.48 | $38.03 | 19,291 |
2019-12-16 | $40.87 | $40.91 | $40.80 | $40.84 | $38.37 | 41,563 |
2019-12-13 | $40.28 | $40.36 | $40.19 | $40.35 | $37.91 | 25,532 |
2019-12-12 | $39.73 | $39.97 | $39.72 | $39.94 | $37.52 | 25,471 |
2019-12-11 | $39.54 | $39.80 | $39.54 | $39.74 | $37.33 | 14,902 |
2019-12-10 | $39.56 | $39.82 | $39.56 | $39.73 | $37.32 | 31,690 |
2019-12-09 | $39.74 | $39.76 | $39.65 | $39.69 | $37.29 | 18,537 |
2019-12-06 | $39.75 | $39.86 | $39.72 | $39.82 | $37.41 | 15,200 |
2019-12-05 | $39.54 | $39.54 | $39.41 | $39.48 | $37.09 | 13,602 |
2019-12-04 | $39.28 | $39.60 | $39.28 | $39.43 | $37.04 | 12,402 |
2019-12-03 | $38.94 | $39.13 | $38.91 | $39.12 | $36.75 | 10,700 |
2019-12-02 | $39.42 | $39.42 | $39.05 | $39.19 | $36.82 | 6,427 |
2019-11-29 | $39.41 | $39.46 | $39.39 | $39.40 | $37.01 | 4,549 |
2019-11-27 | $39.54 | $39.84 | $39.54 | $39.69 | $37.29 | 13,586 |
2019-11-26 | $39.43 | $39.50 | $39.43 | $39.50 | $37.11 | 4,800 |
2019-11-25 | $39.35 | $39.47 | $39.35 | $39.46 | $37.07 | 7,984 |
2019-11-22 | $39.17 | $39.17 | $38.95 | $39.05 | $36.68 | 9,397 |
2019-11-21 | $38.94 | $38.94 | $38.80 | $38.92 | $36.56 | 5,171 |
2019-11-20 | $39.13 | $39.18 | $38.92 | $39.04 | $36.68 | 4,080 |
2019-11-19 | $39.44 | $39.45 | $39.28 | $39.29 | $36.91 | 4,400 |
2019-11-18 | $39.16 | $39.30 | $39.16 | $39.28 | $36.90 | 2,856 |
2019-11-15 | $39.06 | $39.15 | $39.01 | $39.15 | $36.78 | 4,876 |
2019-11-14 | $38.95 | $38.97 | $38.90 | $38.97 | $36.61 | 4,625 |
2019-11-13 | $38.99 | $39.10 | $38.98 | $39.04 | $36.68 | 10,800 |
2019-11-12 | $39.24 | $39.24 | $39.07 | $39.11 | $36.74 | 18,166 |
2019-11-11 | $39.11 | $39.26 | $39.11 | $39.23 | $36.85 | 6,946 |
2019-11-08 | $39.24 | $39.29 | $39.15 | $39.29 | $36.91 | 3,358 |
2019-11-07 | $39.50 | $39.50 | $39.37 | $39.42 | $37.03 | 6,200 |
2019-11-06 | $39.21 | $39.30 | $39.12 | $39.15 | $36.78 | 8,327 |
2019-11-05 | $39.25 | $39.25 | $39.11 | $39.19 | $36.82 | 17,294 |
2019-11-04 | $39.33 | $39.35 | $39.18 | $39.19 | $36.82 | 2,516 |
2019-11-01 | $39.13 | $39.21 | $39.09 | $39.15 | $36.78 | 5,605 |
2019-10-31 | $38.81 | $38.86 | $38.76 | $38.84 | $36.49 | 22,001 |
2019-10-30 | $38.51 | $38.73 | $38.46 | $38.73 | $36.39 | 5,300 |
2019-10-29 | $38.06 | $38.33 | $38.06 | $38.27 | $35.95 | 3,625 |
2019-10-28 | $38.10 | $38.24 | $38.10 | $38.23 | $35.91 | 6,002 |
2019-10-25 | $37.91 | $38.04 | $37.86 | $38.02 | $35.71 | 9,877 |
2019-10-24 | $37.88 | $37.94 | $37.86 | $37.92 | $35.63 | 9,890 |
2019-10-23 | $37.75 | $37.86 | $37.75 | $37.86 | $35.56 | 5,000 |
2019-10-22 | $37.78 | $37.89 | $37.68 | $37.68 | $35.40 | 6,563 |
2019-10-21 | $37.85 | $37.85 | $37.74 | $37.79 | $35.50 | 7,231 |
2019-10-18 | $37.61 | $37.74 | $37.61 | $37.73 | $35.45 | 5,629 |
2019-10-17 | $37.82 | $37.89 | $37.72 | $37.79 | $35.50 | 12,485 |
2019-10-16 | $37.67 | $37.77 | $37.61 | $37.72 | $35.44 | 11,647 |
2019-10-15 | $37.67 | $37.80 | $37.66 | $37.73 | $35.45 | 7,500 |
2019-10-14 | $37.19 | $37.29 | $37.18 | $37.23 | $34.97 | 5,100 |
2019-10-11 | $37.34 | $37.45 | $37.31 | $37.34 | $35.08 | 17,600 |
2019-10-10 | $36.45 | $36.76 | $36.45 | $36.76 | $34.54 | 18,836 |
2019-10-09 | $36.58 | $36.62 | $36.57 | $36.60 | $34.38 | 6,279 |
2019-10-08 | $36.60 | $36.60 | $36.38 | $36.38 | $34.18 | 4,549 |
2019-10-07 | $36.95 | $36.99 | $36.83 | $36.83 | $34.60 | 9,394 |
2019-10-04 | $36.58 | $36.85 | $36.58 | $36.85 | $34.61 | 7,444 |
2019-10-03 | $36.28 | $36.52 | $36.26 | $36.42 | $34.22 | 54,740 |
2019-10-02 | $36.52 | $36.54 | $36.23 | $36.28 | $34.08 | 11,826 |
2019-10-01 | $37.24 | $37.24 | $36.94 | $36.97 | $34.73 | 18,143 |
2019-09-30 | $37.33 | $37.41 | $37.28 | $37.32 | $35.06 | 14,348 |
2019-09-27 | $37.24 | $37.41 | $37.23 | $37.23 | $34.98 | 8,794 |
2019-09-26 | $37.38 | $37.41 | $37.27 | $37.34 | $35.08 | 8,800 |
2019-09-25 | $37.05 | $37.14 | $36.96 | $37.10 | $34.85 | 4,807 |
2019-09-24 | $37.67 | $37.71 | $37.50 | $37.52 | $35.04 | 5,573 |
2019-09-23 | $37.47 | $37.56 | $37.45 | $37.55 | $35.07 | 14,677 |
2019-09-20 | $37.73 | $37.75 | $37.58 | $37.58 | $35.10 | 35,661 |
2019-09-19 | $37.72 | $37.83 | $37.72 | $37.74 | $35.25 | 3,753 |
2019-09-18 | $37.50 | $37.61 | $37.43 | $37.58 | $35.10 | 9,342 |
2019-09-17 | $37.29 | $37.60 | $37.29 | $37.60 | $35.11 | 7,884 |
2019-09-16 | $37.47 | $37.47 | $37.31 | $37.31 | $34.85 | 8,500 |
2019-09-13 | $37.60 | $37.69 | $37.58 | $37.64 | $35.15 | 3,392 |
2019-09-12 | $37.36 | $37.49 | $37.31 | $37.42 | $34.95 | 15,138 |
2019-09-11 | $37.28 | $37.33 | $37.15 | $37.31 | $34.85 | 14,545 |
2019-09-10 | $36.90 | $37.08 | $36.86 | $37.01 | $34.56 | 7,449 |
2019-09-09 | $37.08 | $37.08 | $36.90 | $37.01 | $34.56 | 14,235 |
2019-09-06 | $37.06 | $37.13 | $37.02 | $37.02 | $34.57 | 7,879 |
2019-09-05 | $37.06 | $37.13 | $36.98 | $37.03 | $34.58 | 3,372 |
2019-09-04 | $36.83 | $37.00 | $36.81 | $36.89 | $34.46 | 2,879 |
2019-09-03 | $36.30 | $36.42 | $36.30 | $36.40 | $34.00 | 5,600 |
2019-08-30 | $36.50 | $36.56 | $36.34 | $36.45 | $34.05 | 13,114 |
2019-08-29 | $36.40 | $36.46 | $36.31 | $36.33 | $33.93 | 8,978 |
2019-08-28 | $36.00 | $36.20 | $36.00 | $36.13 | $33.74 | 11,895 |
2019-08-27 | $36.33 | $36.38 | $36.15 | $36.18 | $33.79 | 74,252 |
2019-08-26 | $36.15 | $36.24 | $36.05 | $36.12 | $33.73 | 22,109 |
2019-08-23 | $36.30 | $36.44 | $35.98 | $36.01 | $33.63 | 19,906 |
2019-08-22 | $36.37 | $36.45 | $36.24 | $36.40 | $34.00 | 11,413 |
2019-08-21 | $36.60 | $36.63 | $36.50 | $36.52 | $34.10 | 11,101 |
2019-08-20 | $36.33 | $36.33 | $36.16 | $36.21 | $33.81 | 32,993 |
2019-08-19 | $36.32 | $36.32 | $36.21 | $36.25 | $33.86 | 57,668 |
2019-08-16 | $35.82 | $36.08 | $35.80 | $36.04 | $33.66 | 14,161 |
2019-08-15 | $35.50 | $35.63 | $35.44 | $35.48 | $33.14 | 23,074 |
2019-08-14 | $35.83 | $35.83 | $35.46 | $35.46 | $33.12 | 17,623 |
2019-08-13 | $35.94 | $36.42 | $35.94 | $36.35 | $33.95 | 11,642 |
2019-08-12 | $36.20 | $36.29 | $36.01 | $36.09 | $33.71 | 5,786 |
2019-08-09 | $36.43 | $36.45 | $36.25 | $36.38 | $33.98 | 15,259 |
2019-08-08 | $36.31 | $36.57 | $36.29 | $36.51 | $34.10 | 9,228 |
2019-08-07 | $35.74 | $36.12 | $35.74 | $36.12 | $33.73 | 12,815 |
2019-08-06 | $35.92 | $35.92 | $35.67 | $35.85 | $33.48 | 12,459 |
2019-08-05 | $36.09 | $36.09 | $35.54 | $35.69 | $33.33 | 14,551 |
2019-08-02 | $36.79 | $36.79 | $36.46 | $36.60 | $34.18 | 9,283 |
2019-08-01 | $37.10 | $37.20 | $36.78 | $36.82 | $34.39 | 9,490 |
2019-07-31 | $37.10 | $37.18 | $36.80 | $36.82 | $34.38 | 8,858 |
2019-07-30 | $37.18 | $37.19 | $36.98 | $37.05 | $34.60 | 19,083 |
2019-07-29 | $37.66 | $37.66 | $37.47 | $37.51 | $35.03 | 10,150 |
2019-07-26 | $37.43 | $37.52 | $37.10 | $37.42 | $34.95 | 8,743 |
2019-07-25 | $37.47 | $37.50 | $37.15 | $37.19 | $34.73 | 6,819 |
2019-07-24 | $37.41 | $37.59 | $37.41 | $37.59 | $35.11 | 3,144 |
2019-07-23 | $37.58 | $37.65 | $37.41 | $37.56 | $35.08 | 8,598 |
2019-07-22 | $37.46 | $37.52 | $37.40 | $37.45 | $34.98 | 15,147 |
2019-07-19 | $37.61 | $37.69 | $37.58 | $37.58 | $35.09 | 12,439 |
2019-07-18 | $37.40 | $37.61 | $37.38 | $37.60 | $35.11 | 15,881 |
2019-07-17 | $37.58 | $37.60 | $37.49 | $37.50 | $35.02 | 17,156 |
2019-07-16 | $37.65 | $37.65 | $37.50 | $37.55 | $35.07 | 11,218 |
2019-07-15 | $37.69 | $37.74 | $37.64 | $37.72 | $35.23 | 7,159 |
2019-07-12 | $37.64 | $37.65 | $37.55 | $37.63 | $35.14 | 8,478 |
2019-07-11 | $37.62 | $37.78 | $37.51 | $37.58 | $35.10 | 16,749 |
2019-07-10 | $37.54 | $37.62 | $37.50 | $37.55 | $35.07 | 19,742 |
2019-07-09 | $37.29 | $37.43 | $37.26 | $37.40 | $34.93 | 9,765 |
2019-07-08 | $37.56 | $37.58 | $37.52 | $37.54 | $35.06 | 5,945 |
2019-07-05 | $37.79 | $37.86 | $37.63 | $37.79 | $35.29 | 9,336 |
2019-07-03 | $38.06 | $38.19 | $38.05 | $38.15 | $35.63 | 11,655 |
2019-07-02 | $37.73 | $37.85 | $37.68 | $37.83 | $35.33 | 27,111 |
2019-07-01 | $37.79 | $37.79 | $37.57 | $37.68 | $35.19 | 16,302 |
2019-06-28 | $37.47 | $37.53 | $37.44 | $37.50 | $35.02 | 18,152 |
2019-06-27 | $37.37 | $37.41 | $37.30 | $37.36 | $34.89 | 11,910 |
2019-06-26 | $37.39 | $37.39 | $37.27 | $37.29 | $34.83 | 21,125 |
2019-06-25 | $37.48 | $37.52 | $37.27 | $37.29 | $34.83 | 12,163 |
2019-06-24 | $37.90 | $37.91 | $37.85 | $37.87 | $35.03 | 4,591 |
2019-06-21 | $37.76 | $37.83 | $37.72 | $37.72 | $34.89 | 5,489 |
2019-06-20 | $38.03 | $38.08 | $37.85 | $37.97 | $35.13 | 11,422 |
2019-06-19 | $37.54 | $37.75 | $37.53 | $37.72 | $34.89 | 6,009 |
2019-06-18 | $37.37 | $37.44 | $37.30 | $37.44 | $34.63 | 13,177 |
2019-06-17 | $36.91 | $37.09 | $36.91 | $36.99 | $34.22 | 22,331 |
2019-06-14 | $37.03 | $37.06 | $37.00 | $37.04 | $34.26 | 9,017 |
2019-06-13 | $37.26 | $37.32 | $37.11 | $37.15 | $34.37 | 32,680 |
2019-06-12 | $37.40 | $37.47 | $37.29 | $37.32 | $34.52 | 46,065 |
2019-06-11 | $37.55 | $37.70 | $37.42 | $37.47 | $34.66 | 38,153 |
2019-06-10 | $37.29 | $37.37 | $37.24 | $37.30 | $34.51 | 12,987 |
2019-06-07 | $37.22 | $37.42 | $37.22 | $37.32 | $34.52 | 10,234 |
2019-06-06 | $36.87 | $37.01 | $36.85 | $36.93 | $34.16 | 11,455 |
2019-06-05 | $36.39 | $36.77 | $36.39 | $36.64 | $33.89 | 22,019 |
2019-06-04 | $36.60 | $36.60 | $36.42 | $36.59 | $33.85 | 7,011 |
2019-06-03 | $36.24 | $36.35 | $36.15 | $36.32 | $33.60 | 7,377 |
2019-05-31 | $35.77 | $35.96 | $35.73 | $35.93 | $33.24 | 9,366 |
2019-05-30 | $35.96 | $36.09 | $35.95 | $36.09 | $33.38 | 15,152 |
2019-05-29 | $36.00 | $36.05 | $35.89 | $35.98 | $33.29 | 5,732 |
2019-05-28 | $36.60 | $36.60 | $36.38 | $36.38 | $33.65 | 12,508 |
2019-05-24 | $36.67 | $36.69 | $36.60 | $36.64 | $33.89 | 7,220 |
2019-05-23 | $36.25 | $36.31 | $36.17 | $36.31 | $33.59 | 6,429 |
2019-05-22 | $36.34 | $36.56 | $36.34 | $36.54 | $33.80 | 14,122 |
2019-05-21 | $36.49 | $36.64 | $36.49 | $36.59 | $33.85 | 12,177 |
2019-05-20 | $36.42 | $36.49 | $36.42 | $36.44 | $33.70 | 2,466 |
2019-05-17 | $36.47 | $36.56 | $36.22 | $36.48 | $33.74 | 3,793 |
2019-05-16 | $36.52 | $36.68 | $36.29 | $36.60 | $33.86 | 7,508 |
2019-05-15 | $35.99 | $36.39 | $35.99 | $36.30 | $33.58 | 20,130 |
2019-05-14 | $35.98 | $36.34 | $35.98 | $36.27 | $33.55 | 12,907 |
2019-05-13 | $36.23 | $36.35 | $35.94 | $36.06 | $33.36 | 7,119 |
2019-05-10 | $36.65 | $36.85 | $36.47 | $36.78 | $34.02 | 11,395 |
2019-05-09 | $36.44 | $36.61 | $36.34 | $36.54 | $33.80 | 17,520 |
2019-05-08 | $36.61 | $36.74 | $36.50 | $36.54 | $33.80 | 17,197 |
2019-05-07 | $36.90 | $36.90 | $36.57 | $36.57 | $33.83 | 7,077 |
2019-05-06 | $36.83 | $37.15 | $36.57 | $37.10 | $34.32 | 22,036 |
2019-05-03 | $37.17 | $37.40 | $37.17 | $37.40 | $34.60 | 13,340 |
2019-05-02 | $37.25 | $37.30 | $37.06 | $37.09 | $34.31 | 15,380 |
2019-05-01 | $37.44 | $37.44 | $37.19 | $37.30 | $34.50 | 8,797 |
2019-04-30 | $37.36 | $37.47 | $37.18 | $37.35 | $34.55 | 20,610 |
2019-04-29 | $37.21 | $37.38 | $37.20 | $37.33 | $34.53 | 9,716 |
2019-04-26 | $37.01 | $37.21 | $37.01 | $37.17 | $34.38 | 33,115 |
2019-04-25 | $36.77 | $36.90 | $36.77 | $36.83 | $34.07 | 6,845 |
2019-04-24 | $37.00 | $37.03 | $36.80 | $36.93 | $34.16 | 13,613 |
2019-04-23 | $37.07 | $37.18 | $36.90 | $37.18 | $34.39 | 22,122 |
2019-04-22 | $37.07 | $37.22 | $36.94 | $36.99 | $34.21 | 16,883 |
2019-04-18 | $37.10 | $37.10 | $36.96 | $37.07 | $34.29 | 16,733 |
2019-04-17 | $37.34 | $37.34 | $37.14 | $37.17 | $34.38 | 17,271 |
2019-04-16 | $37.44 | $37.47 | $37.38 | $37.41 | $34.60 | 20,354 |
2019-04-15 | $37.34 | $37.38 | $37.23 | $37.32 | $34.52 | 7,791 |
2019-04-12 | $37.26 | $37.36 | $37.19 | $37.31 | $34.51 | 5,394 |
2019-04-11 | $37.13 | $37.15 | $37.06 | $37.15 | $34.37 | 5,283 |
2019-04-10 | $37.10 | $37.22 | $36.98 | $37.10 | $34.32 | 7,183 |
2019-04-09 | $37.16 | $37.16 | $36.92 | $37.01 | $34.24 | 16,440 |
2019-04-08 | $37.23 | $37.23 | $37.17 | $37.19 | $34.40 | 5,635 |
2019-04-05 | $37.22 | $37.27 | $37.15 | $37.27 | $34.48 | 26,848 |
2019-04-04 | $37.21 | $37.27 | $37.08 | $37.20 | $34.41 | 20,235 |
2019-04-03 | $37.27 | $37.42 | $37.27 | $37.35 | $34.55 | 12,223 |
2019-04-02 | $36.95 | $37.10 | $36.95 | $37.10 | $34.32 | 15,558 |
2019-04-01 | $37.16 | $37.19 | $37.13 | $37.16 | $34.38 | 4,633 |
2019-03-29 | $36.88 | $36.91 | $36.76 | $36.87 | $34.11 | 9,836 |
2019-03-28 | $36.80 | $36.80 | $36.64 | $36.78 | $34.02 | 10,100 |
2019-03-27 | $36.81 | $36.84 | $36.59 | $36.76 | $34.01 | 10,893 |
2019-03-26 | $36.83 | $36.87 | $36.77 | $36.81 | $34.05 | 11,649 |
2019-03-25 | $36.48 | $36.56 | $36.41 | $36.42 | $33.69 | 26,339 |
2019-03-22 | $36.77 | $36.80 | $36.51 | $36.51 | $33.77 | 7,731 |
2019-03-21 | $36.99 | $37.11 | $36.96 | $37.11 | $34.33 | 10,510 |
2019-03-20 | $36.97 | $37.26 | $36.93 | $37.13 | $34.34 | 14,040 |
2019-03-19 | $37.37 | $37.37 | $37.19 | $37.20 | $34.32 | 4,754 |
2019-03-18 | $37.16 | $37.21 | $37.11 | $37.21 | $34.33 | 4,817 |
2019-03-15 | $37.00 | $37.11 | $36.98 | $37.08 | $34.21 | 18,673 |
2019-03-14 | $36.78 | $36.79 | $36.74 | $36.74 | $33.90 | 14,195 |
2019-03-13 | $36.62 | $36.75 | $36.49 | $36.64 | $33.80 | 25,238 |
2019-03-12 | $36.45 | $36.48 | $36.36 | $36.36 | $33.55 | 16,443 |
2019-03-11 | $36.17 | $36.35 | $36.11 | $36.34 | $33.53 | 16,295 |
2019-03-08 | $35.96 | $36.42 | $35.92 | $36.05 | $33.26 | 18,451 |
2019-03-07 | $36.30 | $36.31 | $36.14 | $36.14 | $33.34 | 8,991 |
2019-03-06 | $36.61 | $36.81 | $36.49 | $36.55 | $33.72 | 7,602 |
2019-03-05 | $36.52 | $36.66 | $36.52 | $36.63 | $33.79 | 9,251 |
2019-03-04 | $36.79 | $36.79 | $36.52 | $36.62 | $33.79 | 10,145 |
2019-03-01 | $36.79 | $36.83 | $36.65 | $36.78 | $33.93 | 8,468 |
2019-02-28 | $36.43 | $36.55 | $36.36 | $36.49 | $33.66 | 11,607 |
2019-02-27 | $36.45 | $36.56 | $36.40 | $36.46 | $33.63 | 18,720 |
2019-02-26 | $36.62 | $36.72 | $36.59 | $36.69 | $33.85 | 11,411 |
2019-02-25 | $36.60 | $36.69 | $36.49 | $36.50 | $33.67 | 7,714 |
2019-02-22 | $36.42 | $36.51 | $36.37 | $36.49 | $33.67 | 11,455 |
2019-02-21 | $36.30 | $36.43 | $36.26 | $36.41 | $33.59 | 11,234 |
2019-02-20 | $36.30 | $36.56 | $36.14 | $36.37 | $33.55 | 25,922 |
2019-02-19 | $36.22 | $36.44 | $36.19 | $36.38 | $33.56 | 8,028 |
2019-02-15 | $36.05 | $36.24 | $36.05 | $36.24 | $33.43 | 13,526 |
2019-02-14 | $35.76 | $35.93 | $35.75 | $35.80 | $33.03 | 10,724 |
2019-02-13 | $36.14 | $36.18 | $35.79 | $35.79 | $33.02 | 8,238 |
2019-02-12 | $35.79 | $35.81 | $35.72 | $35.80 | $33.03 | 6,748 |
2019-02-11 | $35.53 | $35.57 | $35.42 | $35.53 | $32.78 | 14,762 |
2019-02-08 | $35.53 | $35.60 | $35.36 | $35.53 | $32.78 | 42,854 |
2019-02-07 | $35.82 | $35.82 | $35.60 | $35.67 | $32.91 | 8,468 |
2019-02-06 | $36.16 | $36.24 | $35.94 | $35.95 | $33.17 | 22,607 |
2019-02-05 | $36.07 | $36.28 | $36.07 | $36.23 | $33.43 | 21,253 |
2019-02-04 | $35.84 | $35.97 | $35.72 | $35.90 | $33.12 | 31,869 |
2019-02-01 | $35.67 | $35.84 | $35.61 | $35.73 | $32.96 | 15,140 |
2019-01-31 | $35.64 | $35.82 | $35.59 | $35.62 | $32.86 | 11,059 |
2019-01-30 | $35.50 | $35.81 | $35.42 | $35.80 | $33.03 | 10,448 |
2019-01-29 | $35.45 | $35.48 | $35.37 | $35.37 | $32.63 | 6,612 |
2019-01-28 | $35.10 | $35.49 | $35.03 | $35.18 | $32.46 | 11,607 |
2019-01-25 | $35.21 | $35.41 | $35.21 | $35.38 | $32.64 | 13,672 |
2019-01-24 | $34.96 | $35.08 | $34.89 | $35.06 | $32.35 | 53,731 |
2019-01-23 | $35.08 | $35.10 | $34.95 | $35.02 | $32.30 | 17,886 |
2019-01-22 | $34.98 | $35.07 | $34.84 | $34.96 | $32.25 | 148,221 |
2019-01-18 | $35.15 | $35.28 | $35.13 | $35.27 | $32.54 | 8,908 |
2019-01-17 | $34.69 | $34.97 | $34.68 | $34.95 | $32.24 | 11,332 |
2019-01-16 | $34.72 | $34.86 | $34.72 | $34.82 | $32.12 | 13,439 |
2019-01-15 | $34.63 | $34.75 | $34.58 | $34.75 | $32.06 | 16,655 |
2019-01-14 | $34.56 | $34.71 | $34.54 | $34.58 | $31.90 | 14,821 |
2019-01-11 | $34.78 | $34.82 | $34.73 | $34.81 | $32.12 | 9,886 |
2019-01-10 | $34.79 | $35.00 | $34.75 | $34.99 | $32.28 | 13,484 |
2019-01-09 | $34.80 | $34.86 | $34.70 | $34.86 | $32.16 | 16,929 |
2019-01-08 | $34.49 | $34.49 | $34.32 | $34.40 | $31.73 | 12,453 |
2019-01-07 | $34.06 | $34.28 | $34.03 | $34.19 | $31.55 | 16,462 |
2019-01-04 | $33.80 | $34.10 | $33.63 | $34.09 | $31.45 | 12,304 |
2019-01-03 | $33.27 | $33.27 | $33.10 | $33.11 | $30.55 | 22,548 |
2019-01-02 | $33.16 | $33.37 | $33.16 | $33.34 | $30.76 | 16,521 |
2018-12-31 | $33.64 | $33.67 | $33.34 | $33.39 | $30.81 | 38,125 |
2018-12-28 | $33.48 | $33.48 | $33.20 | $33.36 | $30.78 | 144,013 |
2018-12-27 | $32.85 | $33.14 | $32.59 | $33.14 | $30.57 | 123,600 |
2018-12-26 | $33.05 | $33.23 | $32.48 | $33.23 | $30.65 | 57,133 |
2018-12-24 | $32.89 | $33.10 | $32.64 | $32.66 | $30.06 | 19,134 |
2018-12-21 | $33.32 | $33.32 | $32.83 | $32.91 | $30.29 | 41,522 |
2018-12-20 | $33.61 | $33.83 | $33.33 | $33.40 | $30.74 | 31,510 |
2018-12-19 | $33.93 | $34.02 | $33.41 | $33.48 | $30.81 | 34,045 |
2018-12-18 | $33.83 | $33.97 | $33.59 | $33.66 | $30.97 | 67,449 |
2018-12-17 | $34.00 | $34.00 | $33.68 | $33.71 | $31.02 | 46,477 |
2018-12-14 | $34.09 | $34.19 | $33.96 | $34.03 | $31.31 | 17,880 |
2018-12-13 | $34.58 | $34.63 | $34.38 | $34.45 | $31.70 | 24,158 |
2018-12-12 | $34.49 | $34.68 | $34.36 | $34.51 | $31.76 | 54,136 |
2018-12-11 | $34.15 | $34.15 | $33.74 | $33.99 | $31.28 | 46,981 |
2018-12-10 | $34.17 | $34.17 | $33.71 | $34.01 | $31.30 | 28,662 |
2018-12-07 | $34.74 | $34.76 | $34.30 | $34.30 | $31.56 | 29,830 |
2018-12-06 | $34.47 | $34.75 | $34.11 | $34.75 | $31.98 | 22,986 |
2018-12-04 | $35.52 | $35.57 | $34.85 | $35.02 | $32.22 | 28,028 |
2018-12-03 | $35.63 | $35.63 | $35.53 | $35.61 | $32.77 | 12,614 |
2018-11-30 | $35.34 | $35.35 | $35.22 | $35.26 | $32.45 | 10,537 |
2018-11-29 | $35.39 | $35.58 | $35.39 | $35.53 | $32.70 | 19,309 |
2018-11-28 | $35.25 | $35.65 | $35.18 | $35.62 | $32.77 | 18,743 |
2018-11-27 | $35.18 | $35.25 | $35.04 | $35.25 | $32.44 | 33,797 |
2018-11-26 | $35.33 | $35.41 | $35.32 | $35.41 | $32.58 | 9,826 |
2018-11-23 | $35.01 | $35.10 | $35.01 | $35.03 | $32.23 | 3,137 |
2018-11-21 | $35.03 | $35.23 | $34.95 | $34.97 | $32.18 | 22,050 |
2018-11-20 | $34.81 | $34.94 | $34.66 | $34.66 | $31.89 | 10,682 |
2018-11-19 | $35.52 | $35.52 | $35.17 | $35.25 | $32.44 | 9,412 |
2018-11-16 | $35.38 | $35.53 | $35.23 | $35.47 | $32.64 | 11,283 |
2018-11-15 | $35.30 | $35.53 | $35.08 | $35.53 | $32.70 | 19,680 |
2018-11-14 | $35.93 | $36.04 | $35.55 | $35.72 | $32.87 | 14,091 |
2018-11-13 | $35.41 | $35.69 | $35.40 | $35.52 | $32.69 | 18,704 |
2018-11-12 | $35.61 | $35.61 | $35.23 | $35.32 | $32.50 | 17,738 |
2018-11-09 | $35.83 | $35.83 | $35.62 | $35.75 | $32.90 | 14,947 |
2018-11-08 | $36.10 | $36.15 | $35.92 | $35.92 | $33.05 | 8,692 |
2018-11-07 | $36.21 | $36.33 | $36.09 | $36.32 | $33.42 | 80,730 |
2018-11-06 | $35.61 | $35.69 | $35.61 | $35.69 | $32.84 | 10,645 |
2018-11-05 | $35.62 | $35.65 | $35.49 | $35.58 | $32.74 | 17,244 |
2018-11-02 | $35.91 | $36.02 | $35.59 | $35.72 | $32.87 | 8,160 |
2018-11-01 | $35.53 | $35.65 | $35.50 | $35.64 | $32.80 | 11,658 |
2018-10-31 | $35.22 | $35.41 | $35.22 | $35.34 | $32.52 | 13,941 |
2018-10-30 | $34.74 | $35.02 | $34.68 | $35.02 | $32.23 | 22,160 |
2018-10-29 | $35.14 | $35.15 | $34.60 | $34.71 | $31.94 | 7,993 |
2018-10-26 | $34.75 | $35.02 | $34.46 | $34.90 | $32.12 | 18,006 |
2018-10-25 | $34.87 | $35.23 | $34.87 | $35.05 | $32.25 | 11,358 |
2018-10-24 | $35.38 | $35.40 | $34.83 | $34.84 | $32.06 | 22,736 |
2018-10-23 | $35.29 | $35.62 | $35.18 | $35.59 | $32.75 | 15,562 |
2018-10-22 | $36.16 | $36.16 | $35.71 | $35.75 | $32.90 | 4,953 |
2018-10-19 | $35.60 | $36.03 | $35.55 | $35.98 | $33.11 | 22,031 |
2018-10-18 | $36.13 | $36.13 | $35.67 | $35.70 | $32.85 | 22,511 |
2018-10-17 | $36.20 | $36.20 | $35.97 | $36.04 | $33.16 | 16,881 |
2018-10-16 | $36.38 | $36.47 | $36.31 | $36.46 | $33.55 | 13,536 |
2018-10-15 | $35.92 | $36.02 | $35.72 | $35.88 | $33.02 | 29,233 |
2018-10-12 | $36.12 | $36.13 | $35.61 | $35.92 | $33.05 | 44,404 |
2018-10-11 | $36.25 | $36.57 | $35.70 | $35.92 | $33.06 | 23,442 |
2018-10-10 | $36.62 | $36.66 | $36.21 | $36.23 | $33.34 | 35,263 |
2018-10-09 | $36.51 | $36.81 | $36.32 | $36.74 | $33.81 | 36,369 |
2018-10-08 | $36.78 | $36.92 | $36.56 | $36.86 | $33.92 | 21,771 |
2018-10-05 | $37.22 | $37.24 | $37.03 | $37.20 | $34.23 | 39,598 |
2018-10-04 | $37.52 | $37.52 | $37.26 | $37.34 | $34.36 | 14,208 |
2018-10-03 | $38.09 | $38.11 | $37.87 | $37.90 | $34.87 | 20,015 |
2018-10-02 | $37.90 | $38.02 | $37.81 | $37.81 | $34.80 | 36,917 |
2018-10-01 | $38.37 | $38.40 | $38.19 | $38.23 | $35.18 | 10,245 |
2018-09-28 | $38.23 | $38.25 | $38.12 | $38.20 | $35.15 | 20,409 |
2018-09-27 | $38.32 | $38.40 | $38.30 | $38.33 | $35.27 | 7,548 |
2018-09-26 | $38.27 | $38.49 | $38.27 | $38.40 | $35.34 | 11,067 |
2018-09-25 | $38.58 | $38.58 | $38.37 | $38.51 | $35.23 | 8,735 |
2018-09-24 | $38.36 | $38.39 | $38.23 | $38.30 | $35.04 | 10,038 |
2018-09-21 | $38.41 | $38.48 | $38.34 | $38.40 | $35.13 | 14,780 |
2018-09-20 | $38.40 | $38.64 | $38.36 | $38.64 | $35.35 | 13,977 |
2018-09-19 | $38.31 | $38.31 | $38.19 | $38.28 | $35.03 | 14,256 |
2018-09-18 | $38.19 | $38.40 | $38.19 | $38.39 | $35.13 | 8,585 |
2018-09-17 | $38.33 | $38.34 | $38.20 | $38.23 | $34.98 | 9,089 |
2018-09-14 | $38.30 | $38.44 | $38.18 | $38.19 | $34.94 | 24,061 |
2018-09-13 | $38.23 | $38.37 | $38.22 | $38.30 | $35.04 | 5,429 |
2018-09-12 | $37.96 | $38.23 | $37.80 | $38.08 | $34.84 | 8,049 |
2018-09-11 | $37.83 | $37.95 | $37.77 | $37.91 | $34.69 | 9,480 |
2018-09-10 | $37.83 | $37.88 | $37.78 | $37.81 | $34.60 | 7,796 |
2018-09-07 | $37.67 | $37.75 | $37.35 | $37.69 | $34.48 | 8,204 |
2018-09-06 | $38.04 | $38.04 | $37.60 | $37.96 | $34.73 | 49,177 |
2018-09-05 | $38.10 | $38.18 | $37.84 | $38.04 | $34.80 | 6,874 |
2018-09-04 | $38.22 | $38.40 | $38.17 | $38.28 | $35.03 | 4,157 |
2018-08-31 | $38.79 | $38.85 | $38.50 | $38.66 | $35.37 | 5,176 |
2018-08-30 | $39.06 | $39.06 | $38.75 | $38.76 | $35.47 | 2,846 |
2018-08-29 | $39.18 | $39.26 | $38.93 | $39.26 | $35.92 | 16,402 |
2018-08-28 | $38.88 | $39.08 | $38.86 | $38.95 | $35.64 | 8,085 |
2018-08-27 | $38.79 | $38.95 | $38.76 | $38.83 | $35.53 | 6,872 |
2018-08-24 | $38.55 | $38.55 | $38.47 | $38.53 | $35.25 | 7,185 |
2018-08-23 | $38.55 | $38.56 | $38.35 | $38.39 | $35.13 | 7,283 |
2018-08-22 | $38.74 | $38.74 | $38.38 | $38.70 | $35.41 | 10,568 |
2018-08-21 | $38.46 | $38.53 | $38.38 | $38.53 | $35.25 | 5,940 |
2018-08-20 | $38.20 | $38.24 | $38.16 | $38.16 | $34.92 | 4,139 |
2018-08-17 | $37.67 | $38.13 | $37.67 | $38.13 | $34.89 | 7,536 |
2018-08-16 | $37.70 | $37.87 | $37.65 | $37.65 | $34.44 | 16,246 |
2018-08-15 | $37.51 | $37.52 | $37.22 | $37.52 | $34.33 | 7,358 |
2018-08-14 | $38.00 | $38.00 | $37.84 | $37.93 | $34.70 | 4,091 |
2018-08-13 | $38.08 | $38.09 | $37.76 | $37.90 | $34.68 | 11,487 |
2018-08-10 | $38.05 | $38.14 | $37.83 | $37.86 | $34.64 | 7,864 |
2018-08-09 | $38.81 | $38.81 | $38.60 | $38.65 | $35.36 | 4,518 |
2018-08-08 | $38.62 | $38.80 | $38.62 | $38.80 | $35.50 | 10,832 |
2018-08-07 | $38.86 | $38.98 | $38.78 | $38.86 | $35.56 | 29,663 |
2018-08-06 | $38.72 | $38.81 | $38.61 | $38.75 | $35.45 | 7,183 |
2018-08-03 | $38.79 | $38.88 | $38.74 | $38.88 | $35.57 | 6,948 |
2018-08-02 | $38.64 | $38.85 | $38.64 | $38.83 | $35.53 | 14,171 |
2018-08-01 | $39.10 | $39.10 | $38.94 | $38.94 | $35.63 | 4,021 |
2018-07-31 | $39.18 | $39.25 | $39.13 | $39.16 | $35.83 | 3,679 |
2018-07-30 | $39.22 | $39.27 | $39.13 | $39.15 | $35.82 | 5,396 |
2018-07-27 | $39.20 | $39.20 | $39.10 | $39.11 | $35.78 | 4,511 |
2018-07-26 | $39.18 | $39.18 | $39.02 | $39.02 | $35.70 | 4,947 |
2018-07-25 | $38.80 | $38.90 | $38.69 | $38.90 | $35.59 | 4,088 |
2018-07-24 | $38.98 | $39.00 | $38.80 | $38.82 | $35.52 | 11,327 |
2018-07-23 | $38.77 | $38.80 | $38.71 | $38.80 | $35.50 | 6,952 |
2018-07-20 | $38.61 | $38.84 | $38.37 | $38.76 | $35.46 | 4,282 |
2018-07-19 | $38.52 | $38.70 | $38.32 | $38.49 | $35.22 | 20,797 |
2018-07-18 | $38.85 | $38.88 | $38.71 | $38.82 | $35.52 | 5,352 |
2018-07-17 | $38.78 | $38.96 | $38.78 | $38.84 | $35.54 | 7,104 |
2018-07-16 | $38.89 | $39.00 | $38.87 | $39.00 | $35.68 | 5,185 |
2018-07-13 | $38.85 | $38.97 | $38.80 | $38.97 | $35.66 | 10,818 |
2018-07-12 | $38.78 | $38.89 | $38.63 | $38.86 | $35.56 | 9,554 |
2018-07-11 | $38.49 | $38.49 | $38.31 | $38.32 | $35.06 | 10,613 |
2018-07-10 | $38.75 | $38.82 | $38.74 | $38.75 | $35.45 | 15,985 |
2018-07-09 | $38.42 | $38.83 | $38.42 | $38.73 | $35.44 | 8,588 |
2018-07-06 | $38.44 | $38.74 | $38.44 | $38.64 | $35.35 | 6,592 |
2018-07-05 | $38.22 | $38.40 | $38.16 | $38.39 | $35.13 | 29,333 |
2018-07-03 | $38.05 | $38.05 | $37.87 | $37.89 | $34.67 | 10,032 |
2018-07-02 | $37.58 | $37.74 | $37.58 | $37.67 | $34.47 | 33,602 |
2018-06-29 | $38.15 | $38.22 | $38.02 | $38.08 | $34.84 | 102,931 |
2018-06-28 | $37.76 | $37.82 | $37.63 | $37.71 | $34.50 | 6,327 |
2018-06-27 | $38.03 | $38.03 | $37.70 | $37.70 | $34.49 | 7,333 |
2018-06-26 | $37.99 | $38.12 | $37.93 | $37.95 | $34.72 | 11,401 |
2018-06-25 | $38.25 | $38.25 | $37.96 | $37.96 | $34.73 | 5,809 |
2018-06-22 | $38.51 | $38.51 | $38.32 | $38.42 | $35.15 | 9,042 |
2018-06-21 | $38.14 | $38.14 | $37.94 | $37.95 | $34.72 | 10,925 |
2018-06-20 | $38.17 | $38.34 | $38.08 | $38.17 | $34.92 | 10,985 |
2018-06-19 | $38.21 | $38.47 | $38.21 | $38.45 | $34.81 | 9,032 |
2018-06-18 | $38.68 | $38.80 | $38.67 | $38.76 | $35.08 | 6,004 |
2018-06-15 | $39.12 | $39.18 | $38.92 | $39.18 | $35.46 | 8,989 |
2018-06-14 | $39.38 | $39.42 | $39.26 | $39.27 | $35.55 | 8,182 |
2018-06-13 | $39.23 | $39.41 | $39.22 | $39.28 | $35.55 | 12,537 |
2018-06-12 | $39.04 | $39.22 | $39.04 | $39.08 | $35.37 | 19,928 |
2018-06-11 | $39.15 | $39.40 | $39.15 | $39.32 | $35.59 | 7,129 |
2018-06-08 | $39.02 | $39.03 | $38.88 | $38.99 | $35.29 | 4,091 |
2018-06-07 | $39.18 | $39.18 | $38.90 | $39.00 | $35.30 | 5,170 |
2018-06-06 | $39.14 | $39.24 | $39.00 | $39.22 | $35.50 | 7,056 |
2018-06-05 | $39.12 | $39.12 | $38.87 | $38.97 | $35.27 | 14,285 |
2018-06-04 | $39.19 | $39.19 | $38.93 | $38.93 | $35.24 | 7,792 |
2018-06-01 | $38.86 | $38.91 | $38.74 | $38.91 | $35.22 | 10,062 |
2018-05-31 | $38.66 | $38.71 | $38.50 | $38.62 | $34.96 | 5,909 |
2018-05-30 | $38.57 | $38.87 | $38.57 | $38.81 | $35.13 | 7,050 |
2018-05-29 | $38.53 | $38.53 | $38.16 | $38.19 | $34.57 | 7,597 |
2018-05-25 | $38.84 | $38.84 | $38.75 | $38.75 | $35.07 | 6,378 |
2018-05-24 | $39.05 | $39.05 | $38.78 | $38.88 | $35.19 | 12,160 |
2018-05-23 | $38.80 | $38.92 | $38.69 | $38.92 | $35.23 | 11,336 |
2018-05-22 | $39.23 | $39.36 | $39.15 | $39.15 | $35.44 | 6,712 |
2018-05-21 | $39.25 | $39.28 | $39.21 | $39.24 | $35.52 | 4,604 |
2018-05-18 | $39.10 | $39.10 | $38.99 | $39.05 | $35.35 | 5,019 |
2018-05-17 | $38.98 | $39.11 | $38.94 | $39.02 | $35.32 | 13,081 |
2018-05-16 | $38.86 | $39.10 | $38.78 | $38.93 | $35.24 | 14,077 |
2018-05-15 | $38.87 | $38.99 | $38.83 | $38.83 | $35.15 | 13,228 |
2018-05-14 | $39.15 | $39.32 | $39.15 | $39.18 | $35.46 | 12,766 |
2018-05-11 | $39.04 | $39.07 | $38.98 | $39.04 | $35.34 | 12,394 |
2018-05-10 | $38.84 | $38.95 | $38.80 | $38.93 | $35.24 | 6,765 |
2018-05-09 | $38.63 | $38.82 | $38.60 | $38.79 | $35.11 | 9,765 |
2018-05-08 | $38.39 | $38.68 | $38.39 | $38.68 | $35.01 | 9,249 |
2018-05-07 | $38.54 | $38.61 | $38.48 | $38.55 | $34.89 | 7,386 |
2018-05-04 | $38.31 | $38.49 | $38.31 | $38.43 | $34.79 | 3,318 |
2018-05-03 | $38.44 | $38.52 | $38.15 | $38.49 | $34.84 | 6,542 |
2018-05-02 | $38.58 | $38.58 | $38.31 | $38.31 | $34.68 | 7,323 |
2018-05-01 | $38.43 | $38.43 | $38.22 | $38.33 | $34.69 | 7,130 |
2018-04-30 | $38.61 | $38.70 | $38.55 | $38.56 | $34.90 | 6,883 |
2018-04-27 | $38.60 | $38.70 | $38.48 | $38.59 | $34.93 | 11,052 |
2018-04-26 | $38.52 | $38.56 | $38.40 | $38.55 | $34.89 | 7,185 |
2018-04-25 | $38.01 | $38.21 | $38.00 | $38.15 | $34.53 | 8,381 |
2018-04-24 | $38.67 | $38.67 | $38.19 | $38.19 | $34.57 | 13,818 |
2018-04-23 | $38.58 | $38.58 | $38.34 | $38.39 | $34.75 | 10,399 |
2018-04-20 | $38.82 | $38.82 | $38.68 | $38.68 | $35.01 | 8,548 |
2018-04-19 | $39.04 | $39.08 | $38.80 | $38.94 | $35.25 | 35,256 |
2018-04-18 | $38.99 | $39.12 | $38.99 | $39.05 | $35.35 | 9,130 |
2018-04-17 | $38.78 | $38.99 | $38.78 | $38.99 | $35.29 | 12,393 |
2018-04-16 | $38.68 | $38.74 | $38.61 | $38.69 | $35.02 | 6,222 |
2018-04-13 | $38.69 | $38.69 | $38.54 | $38.57 | $34.91 | 3,891 |
2018-04-12 | $38.57 | $38.71 | $38.57 | $38.61 | $34.95 | 13,988 |
2018-04-11 | $38.56 | $38.72 | $38.46 | $38.55 | $34.89 | 8,595 |
2018-04-10 | $38.67 | $38.73 | $38.59 | $38.69 | $35.02 | 5,804 |
2018-04-09 | $38.46 | $38.58 | $38.42 | $38.52 | $34.87 | 7,664 |
2018-04-06 | $38.22 | $38.27 | $37.96 | $38.04 | $34.43 | 9,141 |
2018-04-05 | $37.97 | $38.16 | $37.97 | $38.16 | $34.54 | 17,449 |
2018-04-04 | $37.55 | $37.95 | $37.43 | $37.95 | $34.35 | 44,259 |
2018-04-03 | $37.63 | $37.68 | $37.50 | $37.60 | $34.04 | 4,712 |
2018-04-02 | $37.84 | $37.84 | $37.34 | $37.42 | $33.87 | 19,986 |
2018-03-29 | $37.80 | $38.00 | $37.77 | $37.95 | $34.35 | 8,895 |
2018-03-28 | $37.75 | $37.97 | $37.62 | $37.79 | $34.21 | 14,154 |
2018-03-27 | $37.81 | $37.81 | $37.28 | $37.28 | $33.74 | 14,456 |
2018-03-26 | $37.54 | $37.57 | $37.20 | $37.57 | $34.01 | 7,530 |
2018-03-23 | $37.50 | $37.50 | $37.06 | $37.10 | $33.58 | 10,154 |
2018-03-22 | $37.46 | $37.57 | $37.17 | $37.17 | $33.64 | 17,052 |
2018-03-21 | $37.76 | $37.88 | $37.71 | $37.85 | $34.26 | 48,830 |
2018-03-20 | $37.88 | $37.98 | $37.87 | $37.94 | $34.28 | 4,546 |
2018-03-19 | $38.24 | $38.24 | $37.85 | $38.07 | $34.39 | 12,414 |
2018-03-16 | $38.14 | $38.22 | $38.13 | $38.13 | $34.45 | 18,521 |
2018-03-15 | $38.32 | $38.33 | $38.16 | $38.24 | $34.55 | 8,803 |
2018-03-14 | $38.39 | $38.39 | $38.07 | $38.19 | $34.50 | 28,806 |
2018-03-13 | $38.42 | $38.44 | $38.01 | $38.09 | $34.41 | 24,628 |
2018-03-12 | $38.31 | $38.33 | $38.24 | $38.27 | $34.58 | 8,040 |
2018-03-09 | $38.02 | $38.26 | $38.02 | $38.26 | $34.57 | 3,328 |
2018-03-08 | $38.08 | $38.10 | $37.89 | $38.00 | $34.33 | 14,691 |
2018-03-07 | $37.75 | $37.96 | $37.68 | $37.96 | $34.29 | 12,850 |
2018-03-06 | $38.24 | $38.24 | $37.91 | $37.93 | $34.27 | 14,313 |
2018-03-05 | $37.43 | $37.79 | $37.43 | $37.77 | $34.12 | 11,738 |
2018-03-02 | $37.38 | $37.67 | $37.26 | $37.64 | $34.01 | 51,318 |
2018-03-01 | $37.66 | $37.70 | $37.29 | $37.43 | $33.82 | 11,969 |
2018-02-28 | $38.31 | $38.32 | $37.83 | $37.83 | $34.18 | 7,004 |
2018-02-27 | $38.59 | $38.59 | $38.16 | $38.16 | $34.48 | 10,452 |
2018-02-26 | $38.69 | $38.82 | $38.53 | $38.81 | $35.06 | 17,597 |
2018-02-23 | $38.29 | $38.47 | $38.21 | $38.47 | $34.76 | 4,277 |
2018-02-22 | $38.12 | $38.36 | $38.11 | $38.26 | $34.57 | 10,789 |
2018-02-21 | $38.57 | $38.57 | $38.02 | $38.02 | $34.35 | 13,325 |
2018-02-20 | $38.34 | $38.48 | $38.18 | $38.25 | $34.56 | 15,299 |
2018-02-16 | $38.62 | $38.80 | $38.30 | $38.68 | $34.94 | 19,043 |
2018-02-15 | $38.19 | $38.45 | $38.15 | $38.37 | $34.66 | 12,094 |
2018-02-14 | $37.46 | $38.18 | $37.46 | $38.16 | $34.47 | 45,817 |
2018-02-13 | $37.36 | $37.55 | $37.36 | $37.52 | $33.89 | 14,519 |
2018-02-12 | $37.18 | $37.56 | $37.08 | $37.43 | $33.82 | 15,590 |
2018-02-09 | $37.21 | $37.35 | $36.45 | $37.29 | $33.69 | 19,938 |
2018-02-08 | $37.76 | $37.76 | $37.03 | $37.11 | $33.53 | 15,695 |
2018-02-07 | $37.80 | $38.07 | $37.64 | $37.85 | $34.19 | 16,726 |
2018-02-06 | $37.49 | $38.21 | $37.49 | $38.16 | $34.48 | 28,078 |
2018-02-05 | $38.40 | $38.64 | $37.50 | $37.52 | $33.90 | 19,360 |
2018-02-02 | $39.44 | $39.44 | $39.04 | $39.04 | $35.27 | 13,084 |
2018-02-01 | $39.69 | $39.88 | $39.58 | $39.81 | $35.97 | 14,020 |
2018-01-31 | $39.94 | $39.95 | $39.81 | $39.89 | $36.04 | 11,714 |
2018-01-30 | $39.88 | $39.89 | $39.73 | $39.79 | $35.94 | 22,229 |
2018-01-29 | $39.90 | $40.06 | $39.90 | $39.90 | $36.05 | 13,929 |
2018-01-26 | $40.31 | $40.41 | $40.17 | $40.39 | $36.49 | 21,278 |
2018-01-25 | $40.26 | $40.26 | $39.98 | $40.00 | $36.14 | 10,905 |
2018-01-24 | $40.16 | $40.16 | $39.98 | $40.03 | $36.16 | 8,652 |
2018-01-23 | $39.90 | $39.98 | $39.85 | $39.95 | $36.09 | 27,289 |
2018-01-22 | $39.50 | $39.72 | $39.50 | $39.72 | $35.89 | 3,099 |
2018-01-19 | $39.52 | $39.64 | $39.49 | $39.57 | $35.75 | 14,289 |
2018-01-18 | $39.44 | $39.54 | $39.38 | $39.51 | $35.69 | 12,711 |
2018-01-17 | $39.56 | $39.80 | $39.56 | $39.65 | $35.82 | 11,107 |
2018-01-16 | $39.53 | $39.65 | $39.40 | $39.53 | $35.71 | 12,335 |
2018-01-12 | $39.29 | $39.52 | $39.22 | $39.52 | $35.70 | 16,052 |
2018-01-11 | $38.96 | $39.14 | $38.96 | $39.14 | $35.36 | 32,348 |
2018-01-10 | $39.08 | $39.13 | $38.97 | $39.01 | $35.24 | 9,933 |
2018-01-09 | $39.27 | $39.31 | $39.21 | $39.27 | $35.47 | 18,687 |
2018-01-08 | $39.34 | $39.34 | $39.23 | $39.28 | $35.49 | 13,085 |
2018-01-05 | $39.22 | $39.43 | $39.22 | $39.40 | $35.60 | 16,971 |
2018-01-04 | $39.15 | $39.23 | $39.05 | $39.13 | $35.35 | 75,898 |
2018-01-03 | $38.96 | $38.99 | $38.90 | $38.92 | $35.16 | 8,160 |
2018-01-02 | $38.73 | $38.84 | $38.68 | $38.82 | $35.07 | 13,599 |
2017-12-29 | $38.61 | $38.74 | $38.61 | $38.63 | $34.90 | 20,793 |
2017-12-28 | $38.64 | $38.65 | $38.46 | $38.55 | $34.83 | 20,264 |
2017-12-27 | $38.36 | $38.53 | $38.36 | $38.46 | $34.75 | 14,638 |
2017-12-26 | $38.48 | $38.48 | $38.33 | $38.37 | $34.66 | 8,135 |
2017-12-22 | $38.73 | $38.81 | $38.59 | $38.81 | $34.72 | 27,751 |
2017-12-21 | $38.52 | $38.65 | $38.50 | $38.60 | $34.54 | 9,064 |
2017-12-20 | $38.60 | $38.60 | $38.41 | $38.47 | $34.42 | 6,875 |
2017-12-19 | $38.56 | $38.58 | $38.41 | $38.56 | $34.50 | 20,927 |
2017-12-18 | $38.56 | $38.61 | $38.50 | $38.56 | $34.50 | 9,417 |
2017-12-15 | $38.13 | $38.30 | $38.12 | $38.19 | $34.17 | 27,776 |
2017-12-14 | $38.40 | $38.40 | $38.18 | $38.18 | $34.16 | 13,923 |
2017-12-13 | $38.43 | $38.56 | $38.38 | $38.49 | $34.44 | 7,331 |
2017-12-12 | $38.33 | $38.47 | $38.33 | $38.45 | $34.40 | 15,326 |
2017-12-11 | $38.39 | $38.45 | $38.38 | $38.43 | $34.38 | 9,346 |
2017-12-08 | $38.38 | $38.44 | $38.30 | $38.42 | $34.38 | 16,996 |
2017-12-07 | $38.19 | $38.39 | $38.19 | $38.32 | $34.29 | 10,240 |
2017-12-06 | $38.17 | $38.20 | $38.07 | $38.17 | $34.15 | 14,675 |
2017-12-05 | $38.28 | $38.28 | $38.11 | $38.15 | $34.13 | 12,598 |
2017-12-04 | $38.32 | $38.38 | $38.21 | $38.23 | $34.21 | 15,980 |
2017-12-01 | $37.98 | $38.42 | $37.98 | $38.40 | $34.36 | 19,817 |
2017-11-30 | $38.53 | $38.53 | $38.24 | $38.34 | $34.30 | 13,368 |
2017-11-29 | $38.21 | $38.22 | $38.06 | $38.07 | $34.06 | 19,019 |
2017-11-28 | $37.95 | $38.16 | $37.95 | $38.14 | $34.13 | 12,041 |
2017-11-27 | $37.97 | $38.01 | $37.83 | $37.93 | $33.94 | 12,534 |
2017-11-24 | $38.11 | $38.11 | $37.97 | $38.02 | $34.02 | 1,836 |
2017-11-22 | $37.86 | $37.86 | $37.58 | $37.78 | $33.80 | 16,473 |
2017-11-21 | $37.73 | $37.73 | $37.63 | $37.65 | $33.68 | 6,230 |
2017-11-20 | $37.54 | $37.64 | $37.45 | $37.54 | $33.59 | 14,765 |
2017-11-17 | $37.40 | $37.46 | $37.35 | $37.43 | $33.49 | 7,064 |
2017-11-16 | $37.41 | $37.52 | $37.36 | $37.49 | $33.54 | 19,985 |
2017-11-15 | $37.00 | $37.06 | $36.94 | $37.03 | $33.13 | 13,513 |
2017-11-14 | $37.17 | $37.24 | $37.12 | $37.24 | $33.32 | 5,041 |
2017-11-13 | $37.03 | $37.26 | $36.91 | $37.16 | $33.25 | 8,341 |
2017-11-10 | $37.42 | $37.48 | $37.38 | $37.46 | $33.52 | 11,044 |
2017-11-09 | $37.41 | $37.51 | $37.33 | $37.46 | $33.52 | 18,784 |
2017-11-08 | $37.61 | $37.77 | $37.61 | $37.74 | $33.77 | 15,385 |
2017-11-07 | $37.69 | $37.76 | $37.63 | $37.69 | $33.73 | 12,568 |
2017-11-06 | $37.75 | $37.85 | $37.67 | $37.84 | $33.86 | 12,694 |
2017-11-03 | $37.60 | $37.73 | $37.60 | $37.68 | $33.71 | 12,906 |
2017-11-02 | $37.74 | $37.74 | $37.64 | $37.73 | $33.76 | 11,877 |
2017-11-01 | $37.99 | $38.03 | $37.85 | $37.87 | $33.88 | 7,075 |
2017-10-31 | $37.97 | $38.11 | $37.94 | $38.08 | $34.07 | 10,514 |
2017-10-30 | $37.77 | $37.83 | $37.77 | $37.79 | $33.81 | 4,703 |
2017-10-27 | $37.57 | $37.68 | $37.56 | $37.68 | $33.71 | 7,056 |
2017-10-26 | $37.71 | $37.75 | $37.57 | $37.65 | $33.69 | 18,120 |
2017-10-25 | $37.76 | $37.79 | $37.60 | $37.64 | $33.68 | 11,828 |
2017-10-24 | $37.74 | $37.76 | $37.70 | $37.73 | $33.76 | 8,855 |
2017-10-23 | $37.95 | $37.95 | $37.83 | $37.88 | $33.89 | 8,606 |
2017-10-20 | $37.90 | $37.95 | $37.88 | $37.94 | $33.95 | 4,920 |
2017-10-19 | $37.94 | $37.99 | $37.94 | $37.96 | $33.96 | 14,695 |
2017-10-18 | $37.94 | $38.11 | $37.91 | $38.07 | $34.06 | 14,719 |
2017-10-17 | $37.84 | $37.99 | $37.79 | $37.89 | $33.90 | 13,427 |
2017-10-16 | $38.09 | $38.15 | $38.01 | $38.08 | $34.07 | 6,426 |
2017-10-13 | $38.20 | $38.27 | $38.13 | $38.16 | $34.15 | 7,559 |
2017-10-12 | $37.88 | $37.99 | $37.88 | $37.95 | $33.96 | 15,506 |
2017-10-11 | $37.86 | $37.97 | $37.85 | $37.95 | $33.95 | 28,243 |
2017-10-10 | $37.76 | $37.92 | $37.76 | $37.85 | $33.87 | 12,009 |
2017-10-09 | $37.64 | $37.67 | $37.50 | $37.50 | $33.55 | 16,413 |
2017-10-06 | $37.55 | $37.63 | $37.39 | $37.61 | $33.65 | 24,050 |
2017-10-05 | $37.61 | $37.71 | $37.56 | $37.69 | $33.72 | 15,978 |
2017-10-04 | $37.77 | $37.83 | $37.73 | $37.76 | $33.78 | 9,164 |
2017-10-03 | $37.66 | $37.75 | $37.66 | $37.72 | $33.75 | 12,082 |
2017-10-02 | $37.63 | $37.69 | $37.63 | $37.68 | $33.72 | 12,449 |
2017-09-29 | $37.59 | $37.82 | $37.50 | $37.62 | $33.66 | 19,124 |
2017-09-28 | $37.46 | $37.59 | $37.38 | $37.45 | $33.51 | 25,896 |
2017-09-27 | $37.05 | $37.50 | $37.05 | $37.21 | $33.29 | 59,620 |
2017-09-26 | $37.65 | $37.65 | $37.52 | $37.55 | $33.42 | 6,882 |
2017-09-25 | $37.78 | $37.86 | $37.72 | $37.77 | $33.62 | 18,171 |
2017-09-22 | $37.97 | $37.97 | $37.85 | $37.87 | $33.71 | 25,902 |
2017-09-21 | $37.75 | $37.83 | $37.61 | $37.78 | $33.63 | 9,777 |
2017-09-20 | $38.00 | $38.11 | $37.87 | $38.00 | $33.83 | 11,966 |
2017-09-19 | $37.98 | $37.99 | $37.89 | $37.97 | $33.80 | 13,447 |
2017-09-18 | $37.90 | $37.97 | $37.84 | $37.85 | $33.70 | 7,915 |
2017-09-15 | $37.76 | $37.84 | $37.76 | $37.80 | $33.65 | 9,434 |
2017-09-14 | $37.67 | $37.84 | $37.63 | $37.84 | $33.68 | 22,504 |
2017-09-13 | $37.64 | $37.67 | $37.55 | $37.56 | $33.43 | 5,594 |
2017-09-12 | $37.80 | $37.86 | $37.74 | $37.81 | $33.66 | 15,274 |
2017-09-11 | $37.76 | $37.82 | $37.70 | $37.73 | $33.58 | 14,181 |
2017-09-08 | $37.69 | $37.77 | $37.65 | $37.69 | $33.55 | 5,475 |
2017-09-07 | $37.48 | $37.61 | $37.46 | $37.49 | $33.37 | 17,359 |
2017-09-06 | $37.29 | $37.33 | $37.21 | $37.27 | $33.17 | 8,571 |
2017-09-05 | $37.19 | $37.28 | $37.05 | $37.13 | $33.05 | 12,591 |
2017-09-01 | $37.45 | $37.45 | $37.27 | $37.40 | $33.29 | 20,030 |
2017-08-31 | $37.03 | $37.30 | $37.02 | $37.28 | $33.18 | 13,593 |
2017-08-30 | $36.87 | $36.97 | $36.82 | $36.93 | $32.87 | 29,515 |
2017-08-29 | $36.91 | $36.97 | $36.87 | $36.90 | $32.85 | 13,519 |
2017-08-28 | $36.99 | $37.05 | $36.96 | $37.05 | $32.98 | 10,719 |
2017-08-25 | $36.84 | $37.03 | $36.82 | $36.90 | $32.85 | 16,412 |
2017-08-24 | $36.85 | $36.87 | $36.73 | $36.73 | $32.69 | 7,573 |
2017-08-23 | $36.76 | $36.85 | $36.70 | $36.80 | $32.75 | 9,581 |
2017-08-22 | $36.91 | $36.96 | $36.87 | $36.96 | $32.90 | 5,620 |
2017-08-21 | $36.69 | $36.78 | $36.64 | $36.75 | $32.71 | 12,111 |
2017-08-18 | $36.70 | $36.73 | $36.58 | $36.68 | $32.65 | 41,964 |
2017-08-17 | $36.97 | $37.01 | $36.78 | $36.78 | $32.74 | 21,957 |
2017-08-16 | $36.98 | $37.18 | $36.98 | $37.02 | $32.95 | 39,251 |
2017-08-15 | $36.81 | $37.00 | $36.71 | $36.95 | $32.89 | 26,426 |
2017-08-14 | $36.91 | $37.04 | $36.87 | $37.00 | $32.93 | 9,124 |
2017-08-11 | $36.70 | $36.87 | $36.70 | $36.80 | $32.76 | 8,537 |
2017-08-10 | $37.03 | $37.03 | $36.73 | $36.75 | $32.71 | 7,847 |
2017-08-09 | $37.02 | $37.17 | $36.94 | $37.17 | $33.09 | 14,779 |
2017-08-08 | $37.21 | $37.33 | $37.00 | $37.02 | $32.95 | 23,310 |
2017-08-07 | $37.34 | $37.39 | $37.24 | $37.35 | $33.25 | 11,468 |
2017-08-04 | $37.42 | $37.48 | $37.40 | $37.46 | $33.34 | 6,959 |
2017-08-03 | $37.41 | $37.52 | $37.28 | $37.45 | $33.33 | 12,716 |
2017-08-02 | $37.42 | $37.52 | $37.38 | $37.38 | $33.27 | 9,923 |
2017-08-01 | $37.46 | $37.54 | $37.39 | $37.47 | $33.35 | 21,781 |
2017-07-31 | $36.97 | $37.16 | $36.97 | $37.15 | $33.07 | 7,433 |
2017-07-28 | $36.91 | $37.06 | $36.91 | $37.03 | $32.96 | 5,138 |
2017-07-27 | $37.16 | $37.16 | $36.88 | $36.96 | $32.90 | 12,559 |
2017-07-26 | $36.83 | $37.12 | $36.78 | $36.96 | $32.90 | 23,018 |
2017-07-25 | $36.94 | $37.00 | $36.77 | $36.77 | $32.73 | 17,834 |
2017-07-24 | $36.70 | $36.82 | $36.70 | $36.79 | $32.75 | 13,334 |
2017-07-21 | $36.87 | $36.96 | $36.81 | $36.95 | $32.89 | 19,926 |
2017-07-20 | $36.77 | $37.13 | $36.77 | $37.04 | $32.97 | 22,301 |
2017-07-19 | $36.69 | $36.84 | $36.69 | $36.77 | $32.73 | 18,536 |
2017-07-18 | $36.71 | $36.78 | $36.64 | $36.66 | $32.63 | 25,414 |
2017-07-17 | $36.59 | $36.79 | $36.59 | $36.70 | $32.67 | 12,340 |
2017-07-14 | $36.52 | $36.73 | $36.46 | $36.61 | $32.59 | 22,297 |
2017-07-13 | $36.29 | $36.50 | $36.25 | $36.40 | $32.40 | 16,707 |
2017-07-12 | $36.16 | $36.33 | $36.13 | $36.25 | $32.27 | 29,734 |
2017-07-11 | $35.68 | $35.92 | $35.68 | $35.92 | $31.97 | 11,342 |
2017-07-10 | $37.62 | $37.62 | $35.96 | $36.15 | $32.18 | 68,800 |
2017-07-07 | $35.82 | $36.08 | $35.82 | $36.05 | $32.09 | 21,914 |
2017-07-06 | $35.95 | $36.22 | $35.93 | $36.07 | $32.11 | 20,136 |
2017-07-05 | $36.31 | $36.38 | $36.12 | $36.25 | $32.27 | 14,654 |
2017-07-03 | $36.52 | $36.52 | $36.34 | $36.48 | $32.47 | 8,553 |
2017-06-30 | $36.72 | $36.72 | $36.46 | $36.63 | $32.61 | 23,834 |
2017-06-29 | $36.82 | $36.82 | $36.44 | $36.47 | $32.46 | 25,362 |
2017-06-28 | $36.91 | $37.06 | $36.86 | $37.06 | $32.99 | 20,130 |
2017-06-27 | $36.86 | $36.88 | $36.74 | $36.85 | $32.80 | 12,745 |
2017-06-26 | $37.18 | $37.24 | $36.97 | $36.99 | $32.93 | 17,900 |
2017-06-23 | $36.91 | $36.99 | $36.89 | $36.90 | $32.85 | 11,780 |
2017-06-22 | $36.91 | $36.91 | $36.74 | $36.87 | $32.82 | 13,739 |
2017-06-21 | $36.88 | $36.95 | $36.85 | $36.85 | $32.80 | 33,008 |
2017-06-20 | $37.42 | $37.42 | $37.13 | $37.15 | $32.79 | 9,624 |
2017-06-19 | $37.34 | $37.55 | $37.31 | $37.48 | $33.08 | 11,776 |
2017-06-16 | $37.23 | $37.36 | $37.19 | $37.31 | $32.93 | 12,373 |
2017-06-15 | $36.86 | $37.04 | $36.85 | $36.95 | $32.61 | 10,877 |
2017-06-14 | $37.53 | $37.54 | $37.19 | $37.24 | $32.87 | 14,062 |
2017-06-13 | $37.16 | $37.23 | $37.06 | $37.20 | $32.84 | 10,174 |
2017-06-12 | $36.64 | $36.80 | $36.64 | $36.75 | $32.43 | 14,376 |
2017-06-09 | $37.25 | $37.25 | $36.81 | $36.88 | $32.55 | 7,987 |
2017-06-08 | $37.26 | $37.26 | $37.10 | $37.17 | $32.81 | 19,707 |
2017-06-07 | $37.24 | $37.54 | $37.24 | $37.54 | $33.13 | 18,747 |
2017-06-06 | $37.56 | $37.66 | $37.37 | $37.43 | $33.04 | 35,827 |
2017-06-05 | $37.59 | $37.85 | $37.59 | $37.72 | $33.29 | 16,247 |
2017-06-02 | $37.79 | $37.96 | $37.72 | $37.84 | $33.40 | 10,910 |
2017-06-01 | $37.44 | $37.72 | $37.44 | $37.60 | $33.19 | 13,160 |
2017-05-31 | $37.27 | $37.43 | $37.25 | $37.33 | $32.95 | 10,498 |
2017-05-30 | $36.79 | $37.26 | $36.79 | $37.20 | $32.83 | 10,416 |
2017-05-26 | $37.05 | $37.25 | $37.00 | $37.25 | $32.88 | 24,543 |
2017-05-25 | $37.19 | $37.31 | $37.17 | $37.25 | $32.88 | 15,698 |
2017-05-24 | $37.18 | $37.29 | $37.10 | $37.27 | $32.89 | 48,176 |
2017-05-23 | $37.34 | $37.34 | $37.13 | $37.28 | $32.90 | 27,864 |
2017-05-22 | $37.29 | $37.30 | $37.21 | $37.29 | $32.91 | 11,439 |
2017-05-19 | $36.95 | $37.20 | $36.95 | $37.19 | $32.83 | 8,206 |
2017-05-18 | $36.77 | $36.81 | $36.67 | $36.79 | $32.47 | 14,223 |
2017-05-17 | $36.86 | $36.94 | $36.68 | $36.75 | $32.44 | 35,899 |
2017-05-16 | $36.74 | $36.96 | $36.74 | $36.96 | $32.62 | 14,743 |
2017-05-15 | $36.53 | $36.63 | $36.42 | $36.63 | $32.33 | 14,825 |
2017-05-12 | $36.36 | $36.48 | $36.26 | $36.44 | $32.16 | 11,994 |
2017-05-11 | $36.24 | $36.32 | $36.20 | $36.31 | $32.05 | 28,506 |
2017-05-10 | $36.42 | $36.47 | $36.35 | $36.44 | $32.16 | 10,662 |
2017-05-09 | $36.40 | $36.44 | $36.36 | $36.44 | $32.16 | 19,671 |
2017-05-08 | $36.44 | $36.45 | $36.34 | $36.39 | $32.12 | 17,184 |
2017-05-05 | $36.36 | $36.58 | $36.25 | $36.55 | $32.26 | 12,321 |
2017-05-04 | $36.13 | $36.30 | $36.13 | $36.30 | $32.04 | 6,212 |
2017-05-03 | $36.15 | $36.15 | $36.02 | $36.07 | $31.84 | 11,551 |
2017-05-02 | $36.09 | $36.18 | $36.03 | $36.17 | $31.93 | 15,219 |
2017-05-01 | $35.76 | $35.82 | $35.65 | $35.77 | $31.57 | 9,496 |
2017-04-28 | $35.60 | $35.73 | $35.55 | $35.73 | $31.54 | 2,239 |
2017-04-27 | $35.64 | $35.78 | $35.64 | $35.74 | $31.55 | 11,911 |
2017-04-26 | $35.61 | $35.79 | $35.57 | $35.64 | $31.46 | 24,335 |
2017-04-25 | $35.69 | $35.76 | $35.59 | $35.72 | $31.52 | 9,528 |
2017-04-24 | $35.56 | $35.70 | $35.49 | $35.56 | $31.39 | 7,759 |
2017-04-21 | $34.96 | $34.96 | $34.81 | $34.88 | $30.79 | 9,443 |
2017-04-20 | $34.87 | $34.98 | $34.84 | $34.94 | $30.84 | 11,005 |
2017-04-19 | $34.78 | $34.81 | $34.67 | $34.69 | $30.62 | 12,761 |
2017-04-18 | $34.70 | $34.81 | $34.61 | $34.80 | $30.72 | 16,170 |
2017-04-17 | $34.73 | $34.79 | $34.65 | $34.78 | $30.70 | 8,150 |
2017-04-13 | $34.63 | $34.66 | $34.52 | $34.58 | $30.52 | 4,383 |
2017-04-12 | $34.39 | $34.59 | $34.39 | $34.59 | $30.53 | 5,694 |
2017-04-11 | $34.35 | $34.38 | $34.19 | $34.38 | $30.35 | 5,701 |
2017-04-10 | $34.14 | $34.14 | $34.06 | $34.12 | $30.11 | 15,759 |
2017-04-07 | $33.97 | $34.14 | $33.97 | $34.11 | $30.10 | 11,182 |
2017-04-06 | $34.10 | $34.17 | $34.02 | $34.06 | $30.06 | 19,871 |
2017-04-05 | $34.22 | $34.26 | $34.11 | $34.11 | $30.11 | 7,169 |
2017-04-04 | $34.21 | $34.32 | $34.07 | $34.26 | $30.24 | 47,992 |
2017-04-03 | $34.16 | $34.17 | $33.97 | $34.12 | $30.12 | 11,694 |
2017-03-31 | $34.12 | $34.23 | $34.12 | $34.20 | $30.19 | 7,781 |
2017-03-30 | $34.20 | $34.20 | $34.07 | $34.10 | $30.10 | 6,146 |
2017-03-29 | $34.08 | $34.22 | $34.03 | $34.17 | $30.16 | 10,525 |
2017-03-28 | $34.21 | $34.23 | $34.14 | $34.17 | $30.16 | 4,971 |
2017-03-27 | $33.97 | $34.22 | $33.97 | $34.19 | $30.18 | 14,807 |
2017-03-24 | $33.98 | $34.09 | $33.98 | $34.05 | $30.05 | 15,533 |
2017-03-23 | $33.76 | $34.06 | $33.76 | $33.96 | $29.98 | 3,604 |
2017-03-22 | $33.76 | $33.80 | $33.75 | $33.80 | $29.83 | 2,404 |
2017-03-21 | $34.18 | $34.18 | $33.85 | $33.88 | $29.86 | 10,463 |
2017-03-20 | $33.86 | $33.95 | $33.84 | $33.87 | $29.84 | 5,676 |
2017-03-17 | $33.82 | $33.98 | $33.81 | $33.97 | $29.93 | 6,790 |
2017-03-16 | $33.77 | $33.84 | $33.73 | $33.84 | $29.82 | 10,730 |
2017-03-15 | $33.28 | $33.28 | $33.27 | $33.28 | $29.33 | 1,960 |
2017-03-14 | $33.28 | $33.30 | $33.18 | $33.26 | $29.31 | 5,802 |
2017-03-13 | $33.46 | $33.49 | $33.35 | $33.38 | $29.41 | 8,636 |
2017-03-10 | $33.21 | $33.40 | $33.21 | $33.40 | $29.43 | 6,163 |
2017-03-09 | $33.21 | $33.21 | $33.04 | $33.16 | $29.22 | 11,899 |
2017-03-08 | $33.01 | $33.02 | $32.93 | $33.00 | $29.08 | 9,829 |
2017-03-07 | $33.12 | $33.16 | $32.97 | $33.07 | $29.14 | 4,553 |
2017-03-06 | $33.39 | $33.39 | $33.23 | $33.33 | $29.37 | 1,334 |
2017-03-03 | $33.39 | $33.45 | $33.20 | $33.38 | $29.41 | 16,746 |
2017-03-02 | $33.51 | $33.51 | $33.36 | $33.46 | $29.49 | 8,458 |
2017-03-01 | $33.49 | $33.69 | $33.48 | $33.55 | $29.56 | 16,786 |
2017-02-28 | $33.37 | $33.58 | $33.36 | $33.36 | $29.40 | 12,225 |
2017-02-27 | $33.25 | $33.30 | $33.14 | $33.30 | $29.34 | 9,110 |
2017-02-24 | $33.20 | $33.31 | $33.17 | $33.31 | $29.35 | 21,332 |
2017-02-23 | $33.25 | $33.46 | $33.24 | $33.38 | $29.41 | 11,002 |
2017-02-22 | $33.18 | $33.31 | $33.08 | $33.31 | $29.35 | 22,965 |
2017-02-21 | $33.12 | $33.21 | $33.08 | $33.21 | $29.26 | 7,104 |
2017-02-17 | $32.95 | $33.08 | $32.95 | $33.08 | $29.15 | 6,490 |
2017-02-16 | $33.05 | $33.14 | $33.02 | $33.12 | $29.19 | 13,542 |
2017-02-15 | $32.84 | $33.08 | $32.82 | $33.08 | $29.15 | 22,023 |
2017-02-14 | $32.95 | $33.08 | $32.93 | $33.08 | $29.15 | 28,427 |
2017-02-13 | $33.06 | $33.23 | $33.06 | $33.18 | $29.24 | 11,598 |
2017-02-10 | $32.82 | $33.09 | $32.82 | $33.09 | $29.16 | 7,586 |
2017-02-09 | $32.91 | $33.09 | $32.90 | $33.00 | $29.08 | 16,178 |
2017-02-08 | $32.66 | $32.91 | $32.65 | $32.85 | $28.95 | 32,225 |
2017-02-07 | $32.47 | $32.67 | $32.47 | $32.65 | $28.77 | 32,640 |
2017-02-06 | $32.45 | $32.51 | $32.45 | $32.51 | $28.64 | 3,507 |
2017-02-03 | $32.69 | $32.73 | $32.63 | $32.67 | $28.79 | 9,616 |
2017-02-02 | $32.68 | $32.68 | $32.55 | $32.60 | $28.73 | 13,941 |
2017-02-01 | $32.72 | $32.73 | $32.60 | $32.72 | $28.83 | 6,690 |
2017-01-31 | $32.60 | $32.66 | $32.49 | $32.66 | $28.78 | 13,439 |
2017-01-30 | $32.37 | $32.46 | $32.35 | $32.46 | $28.60 | 6,922 |
2017-01-27 | $32.79 | $32.79 | $32.60 | $32.68 | $28.79 | 9,910 |
2017-01-26 | $32.86 | $32.86 | $32.64 | $32.69 | $28.81 | 8,071 |
2017-01-25 | $32.71 | $32.82 | $32.68 | $32.82 | $28.92 | 36,940 |
2017-01-24 | $32.51 | $32.62 | $32.42 | $32.60 | $28.73 | 23,455 |
2017-01-23 | $32.43 | $32.72 | $32.43 | $32.72 | $28.83 | 15,965 |
2017-01-20 | $32.39 | $32.55 | $32.39 | $32.50 | $28.64 | 4,461 |
2017-01-19 | $32.51 | $32.58 | $32.46 | $32.54 | $28.68 | 17,596 |
2017-01-18 | $32.47 | $32.72 | $32.47 | $32.59 | $28.72 | 6,850 |
2017-01-17 | $32.71 | $32.93 | $32.71 | $32.85 | $28.95 | 52,701 |
2017-01-13 | $32.70 | $32.79 | $32.59 | $32.76 | $28.87 | 51,986 |
2017-01-12 | $32.57 | $32.61 | $32.47 | $32.56 | $28.70 | 13,171 |
2017-01-11 | $32.58 | $32.79 | $32.46 | $32.79 | $28.89 | 21,422 |
2017-01-10 | $32.72 | $32.84 | $32.71 | $32.80 | $28.90 | 34,847 |
2017-01-09 | $32.72 | $32.83 | $32.70 | $32.79 | $28.89 | 28,279 |
2017-01-06 | $32.96 | $32.96 | $32.82 | $32.87 | $28.97 | 21,373 |
2017-01-05 | $32.89 | $33.16 | $32.83 | $33.15 | $29.21 | 22,658 |
2017-01-04 | $32.58 | $32.69 | $32.47 | $32.69 | $28.81 | 7,696 |
2017-01-03 | $32.55 | $32.61 | $32.42 | $32.55 | $28.68 | 40,563 |
2016-12-30 | $32.25 | $32.71 | $32.25 | $32.42 | $28.57 | 21,836 |
2016-12-29 | $32.18 | $32.33 | $32.17 | $32.27 | $28.44 | 14,746 |
2016-12-28 | $32.11 | $32.17 | $32.02 | $32.11 | $28.30 | 12,868 |
2016-12-27 | $32.11 | $32.50 | $32.11 | $32.34 | $28.50 | 17,405 |
2016-12-23 | $32.82 | $32.82 | $32.06 | $32.13 | $28.31 | 10,574 |
2016-12-22 | $32.12 | $32.12 | $32.03 | $32.03 | $28.22 | 2,465 |
2016-12-21 | $32.06 | $32.15 | $32.04 | $32.06 | $28.25 | 13,954 |
2016-12-20 | $32.30 | $32.30 | $32.21 | $32.24 | $28.24 | 13,456 |
2016-12-19 | $32.25 | $32.30 | $32.18 | $32.18 | $28.19 | 5,806 |
2016-12-16 | $32.26 | $32.32 | $32.13 | $32.21 | $28.22 | 14,769 |
2016-12-15 | $32.30 | $32.30 | $31.92 | $32.10 | $28.12 | 10,404 |
2016-12-14 | $32.74 | $32.74 | $32.19 | $32.19 | $28.20 | 7,082 |
2016-12-13 | $32.50 | $32.72 | $32.50 | $32.65 | $28.60 | 6,294 |
2016-12-12 | $32.48 | $32.48 | $32.26 | $32.27 | $28.27 | 7,104 |
2016-12-09 | $32.14 | $32.38 | $32.08 | $32.38 | $28.36 | 22,450 |
2016-12-08 | $32.02 | $32.12 | $31.80 | $31.83 | $27.88 | 13,531 |
2016-12-07 | $32.11 | $32.27 | $31.98 | $32.20 | $28.21 | 17,068 |
2016-12-06 | $31.96 | $32.12 | $31.89 | $32.06 | $28.08 | 36,367 |
2016-12-05 | $31.71 | $32.02 | $31.71 | $32.02 | $28.05 | 22,030 |
2016-12-02 | $31.61 | $31.92 | $31.61 | $31.84 | $27.89 | 23,802 |
2016-12-01 | $31.74 | $31.83 | $31.59 | $31.70 | $27.77 | 15,594 |
2016-11-30 | $32.00 | $32.00 | $31.78 | $31.90 | $27.94 | 6,150 |
2016-11-29 | $31.79 | $32.02 | $31.79 | $31.95 | $27.99 | 12,851 |
2016-11-28 | $31.97 | $31.97 | $31.79 | $31.79 | $27.85 | 33,903 |
2016-11-25 | $31.83 | $31.95 | $31.76 | $31.95 | $27.99 | 15,717 |
2016-11-23 | $31.45 | $31.68 | $31.45 | $31.62 | $27.70 | 7,533 |
2016-11-22 | $31.76 | $31.76 | $31.64 | $31.73 | $27.79 | 8,997 |
2016-11-21 | $31.46 | $31.75 | $31.46 | $31.71 | $27.78 | 20,047 |
2016-11-18 | $31.49 | $31.51 | $31.43 | $31.48 | $27.58 | 11,373 |
2016-11-17 | $31.68 | $31.83 | $31.68 | $31.74 | $27.80 | 13,365 |
2016-11-16 | $31.49 | $31.67 | $31.49 | $31.59 | $27.67 | 14,047 |
2016-11-15 | $31.79 | $31.86 | $31.66 | $31.86 | $27.91 | 5,868 |
2016-11-14 | $31.70 | $31.78 | $31.64 | $31.75 | $27.81 | 9,913 |
2016-11-11 | $32.09 | $32.26 | $31.90 | $32.03 | $28.06 | 20,877 |
2016-11-10 | $32.89 | $32.89 | $32.23 | $32.41 | $28.39 | 44,101 |
2016-11-09 | $32.50 | $32.90 | $32.50 | $32.76 | $28.70 | 9,884 |
2016-11-08 | $32.51 | $32.72 | $32.51 | $32.58 | $28.54 | 13,254 |
2016-11-07 | $32.63 | $32.63 | $32.40 | $32.50 | $28.47 | 43,524 |
2016-11-04 | $32.20 | $32.41 | $32.20 | $32.21 | $28.22 | 47,054 |
2016-11-03 | $32.47 | $32.58 | $32.33 | $32.34 | $28.33 | 12,453 |
2016-11-02 | $32.49 | $32.65 | $32.39 | $32.39 | $28.37 | 15,181 |
2016-11-01 | $32.80 | $32.80 | $32.46 | $32.52 | $28.49 | 23,339 |
2016-10-31 | $32.55 | $32.70 | $32.55 | $32.66 | $28.61 | 3,882 |
2016-10-28 | $32.85 | $32.85 | $32.58 | $32.61 | $28.57 | 20,785 |
2016-10-27 | $32.72 | $32.76 | $32.67 | $32.67 | $28.62 | 7,501 |
2016-10-26 | $32.60 | $32.80 | $32.60 | $32.69 | $28.64 | 12,629 |
2016-10-25 | $32.90 | $32.92 | $32.82 | $32.89 | $28.81 | 9,753 |
2016-10-24 | $33.16 | $33.16 | $32.96 | $33.05 | $28.95 | 48,099 |
2016-10-21 | $33.28 | $33.28 | $33.13 | $33.26 | $29.14 | 12,231 |
2016-10-20 | $33.71 | $33.71 | $33.45 | $33.56 | $29.40 | 29,056 |
2016-10-19 | $33.62 | $33.74 | $33.62 | $33.72 | $29.54 | 6,801 |
2016-10-18 | $33.52 | $33.62 | $33.47 | $33.53 | $29.37 | 25,762 |
2016-10-17 | $33.24 | $33.33 | $33.16 | $33.22 | $29.10 | 19,625 |
2016-10-14 | $33.75 | $33.77 | $33.48 | $33.48 | $29.33 | 19,566 |
2016-10-13 | $33.15 | $33.67 | $33.15 | $33.64 | $29.47 | 20,940 |
2016-10-12 | $33.85 | $33.85 | $33.59 | $33.69 | $29.51 | 28,148 |
2016-10-11 | $34.33 | $34.33 | $33.69 | $33.74 | $29.56 | 12,620 |
2016-10-10 | $34.26 | $34.35 | $34.18 | $34.28 | $30.03 | 51,517 |
2016-10-07 | $34.43 | $34.43 | $34.06 | $34.23 | $29.99 | 18,258 |
2016-10-06 | $34.62 | $34.74 | $34.58 | $34.63 | $30.34 | 30,268 |
2016-10-05 | $35.10 | $35.19 | $34.96 | $35.00 | $30.66 | 97,334 |
2016-10-04 | $35.36 | $35.39 | $34.98 | $34.98 | $30.64 | 63,525 |
2016-10-03 | $35.27 | $35.29 | $35.01 | $35.11 | $30.76 | 38,408 |
2016-09-30 | $35.07 | $35.23 | $34.94 | $35.23 | $30.86 | 13,558 |
2016-09-29 | $35.36 | $35.36 | $34.82 | $35.01 | $30.67 | 16,109 |
2016-09-28 | $35.46 | $35.60 | $35.23 | $35.54 | $31.13 | 12,430 |
2016-09-27 | $34.86 | $35.28 | $34.86 | $35.22 | $30.85 | 10,854 |
2016-09-26 | $35.38 | $35.38 | $35.10 | $35.16 | $30.80 | 7,528 |
2016-09-23 | $35.54 | $35.60 | $35.48 | $35.51 | $31.11 | 8,405 |
2016-09-22 | $35.94 | $35.94 | $35.70 | $35.80 | $31.36 | 16,122 |
2016-09-21 | $35.35 | $35.55 | $35.16 | $35.55 | $31.14 | 19,307 |
2016-09-20 | $35.69 | $35.71 | $35.44 | $35.47 | $30.86 | 10,786 |
2016-09-19 | $35.59 | $35.60 | $35.31 | $35.36 | $30.76 | 14,827 |
2016-09-16 | $35.53 | $35.53 | $35.18 | $35.19 | $30.61 | 7,251 |
2016-09-15 | $35.45 | $35.69 | $35.45 | $35.68 | $31.04 | 3,690 |
2016-09-14 | $35.39 | $35.71 | $35.35 | $35.35 | $30.75 | 46,505 |
2016-09-13 | $35.71 | $35.77 | $35.21 | $35.23 | $30.65 | 3,114 |
2016-09-12 | $35.47 | $36.06 | $35.47 | $36.06 | $31.37 | 9,601 |
2016-09-09 | $36.36 | $36.36 | $35.70 | $35.71 | $31.06 | 8,250 |
2016-09-08 | $36.75 | $36.77 | $36.51 | $36.60 | $31.84 | 20,952 |
2016-09-07 | $36.97 | $36.97 | $36.62 | $36.63 | $31.86 | 46,970 |
2016-09-06 | $36.67 | $36.88 | $36.61 | $36.83 | $32.04 | 22,930 |
2016-09-02 | $36.29 | $36.65 | $36.29 | $36.49 | $31.74 | 31,020 |
2016-09-01 | $35.62 | $35.99 | $35.62 | $35.97 | $31.29 | 20,354 |
2016-08-31 | $35.64 | $35.73 | $35.57 | $35.73 | $31.08 | 21,360 |
2016-08-30 | $35.99 | $35.99 | $35.81 | $35.87 | $31.20 | 4,009 |
2016-08-29 | $35.59 | $36.00 | $35.59 | $35.93 | $31.26 | 12,721 |
2016-08-26 | $36.45 | $36.48 | $35.79 | $35.86 | $31.19 | 31,957 |
2016-08-25 | $36.14 | $36.25 | $36.13 | $36.18 | $31.47 | 6,655 |
2016-08-24 | $36.45 | $36.45 | $36.32 | $36.32 | $31.59 | 7,440 |
2016-08-23 | $36.68 | $36.75 | $36.45 | $36.48 | $31.73 | 17,032 |
2016-08-22 | $36.13 | $36.35 | $36.13 | $36.26 | $31.54 | 14,813 |
2016-08-19 | $36.27 | $36.32 | $36.10 | $36.16 | $31.46 | 17,312 |
2016-08-18 | $36.29 | $36.48 | $36.29 | $36.47 | $31.72 | 15,435 |
2016-08-17 | $36.35 | $36.35 | $36.06 | $36.27 | $31.55 | 9,671 |
2016-08-16 | $36.38 | $36.38 | $36.27 | $36.31 | $31.59 | 22,161 |
2016-08-15 | $36.30 | $36.40 | $36.30 | $36.31 | $31.59 | 9,849 |
2016-08-12 | $36.34 | $36.38 | $36.20 | $36.24 | $31.52 | 10,401 |
2016-08-11 | $36.32 | $36.32 | $36.21 | $36.24 | $31.52 | 8,905 |
2016-08-10 | $36.37 | $36.37 | $36.00 | $36.01 | $31.32 | 46,386 |
2016-08-09 | $36.00 | $36.12 | $36.00 | $36.07 | $31.38 | 21,845 |
2016-08-08 | $35.97 | $36.02 | $35.83 | $35.90 | $31.23 | 20,856 |
2016-08-05 | $35.83 | $36.15 | $35.80 | $36.10 | $31.40 | 29,992 |
2016-08-04 | $36.24 | $36.24 | $36.03 | $36.14 | $31.44 | 12,375 |
2016-08-03 | $35.93 | $36.09 | $35.93 | $36.09 | $31.39 | 28,024 |
2016-08-02 | $36.08 | $36.26 | $36.01 | $36.20 | $31.49 | 16,817 |
2016-08-01 | $36.20 | $36.26 | $36.06 | $36.06 | $31.37 | 8,281 |
2016-07-29 | $36.12 | $36.23 | $35.93 | $36.22 | $31.51 | 15,372 |
2016-07-28 | $35.82 | $36.07 | $35.82 | $35.94 | $31.26 | 161,576 |
2016-07-27 | $36.11 | $36.13 | $35.80 | $36.02 | $31.33 | 10,795 |
2016-07-26 | $36.11 | $36.11 | $35.87 | $35.97 | $31.29 | 6,438 |
2016-07-25 | $35.80 | $35.87 | $35.80 | $35.87 | $31.20 | 155,147 |
2016-07-22 | $36.05 | $36.05 | $35.75 | $35.79 | $31.13 | 9,363 |
2016-07-21 | $36.10 | $36.10 | $35.82 | $35.87 | $31.20 | 14,786 |
2016-07-20 | $35.70 | $36.10 | $35.70 | $36.05 | $31.36 | 13,655 |
2016-07-19 | $35.84 | $35.84 | $35.59 | $35.63 | $30.99 | 16,371 |
2016-07-18 | $35.71 | $36.01 | $35.68 | $35.93 | $31.25 | 60,713 |
2016-07-15 | $35.60 | $35.61 | $35.45 | $35.55 | $30.92 | 21,100 |
2016-07-14 | $35.85 | $35.85 | $35.71 | $35.80 | $31.14 | 59,653 |
2016-07-13 | $35.63 | $35.76 | $35.54 | $35.61 | $30.98 | 16,934 |
2016-07-12 | $35.52 | $35.75 | $35.52 | $35.64 | $31.00 | 57,843 |
2016-07-11 | $35.26 | $35.33 | $35.16 | $35.28 | $30.69 | 16,750 |
2016-07-08 | $34.73 | $34.84 | $34.70 | $34.84 | $30.31 | 11,159 |
2016-07-07 | $34.71 | $34.75 | $34.38 | $34.43 | $29.95 | 36,153 |
2016-07-06 | $34.08 | $34.49 | $34.06 | $34.46 | $29.98 | 12,370 |
2016-07-05 | $34.73 | $34.73 | $34.55 | $34.56 | $30.06 | 5,645 |
2016-07-01 | $35.27 | $35.34 | $35.20 | $35.31 | $30.72 | 10,303 |
2016-06-30 | $34.80 | $35.26 | $34.65 | $35.26 | $30.67 | 36,844 |
2016-06-29 | $34.64 | $34.64 | $34.21 | $34.56 | $30.06 | 15,170 |
2016-06-28 | $33.44 | $33.64 | $33.34 | $33.64 | $29.26 | 48,396 |
2016-06-27 | $32.23 | $32.58 | $32.19 | $32.46 | $28.24 | 25,001 |
2016-06-24 | $34.38 | $34.38 | $33.50 | $33.56 | $29.19 | 38,017 |
2016-06-23 | $36.05 | $36.34 | $36.04 | $36.30 | $31.57 | 31,072 |
2016-06-22 | $35.82 | $35.82 | $35.44 | $35.63 | $30.99 | 47,260 |
2016-06-21 | $35.76 | $36.07 | $35.76 | $35.86 | $30.87 | 8,059 |
2016-06-20 | $35.46 | $35.75 | $35.46 | $35.64 | $30.68 | 4,407 |
2016-06-17 | $34.41 | $34.66 | $34.25 | $34.66 | $29.83 | 8,222 |
2016-06-16 | $33.56 | $34.28 | $33.56 | $34.25 | $29.48 | 97,989 |
2016-06-15 | $34.38 | $34.46 | $34.24 | $34.24 | $29.47 | 11,343 |
2016-06-14 | $34.45 | $34.45 | $33.87 | $34.01 | $29.27 | 16,282 |
2016-06-13 | $34.76 | $34.86 | $34.54 | $34.57 | $29.75 | 11,098 |
2016-06-10 | $35.57 | $35.57 | $34.97 | $35.04 | $30.16 | 6,335 |
2016-06-09 | $36.12 | $36.16 | $36.00 | $36.16 | $31.13 | 7,816 |
2016-06-08 | $36.54 | $36.56 | $36.47 | $36.52 | $31.44 | 8,596 |
2016-06-07 | $36.54 | $36.54 | $36.44 | $36.45 | $31.37 | 8,130 |
2016-06-06 | $36.18 | $36.24 | $36.12 | $36.22 | $31.18 | 5,348 |
2016-06-03 | $35.83 | $36.01 | $35.71 | $36.01 | $31.00 | 12,671 |
2016-06-02 | $35.56 | $35.67 | $35.51 | $35.66 | $30.69 | 6,171 |
2016-06-01 | $35.57 | $35.63 | $35.57 | $35.63 | $30.67 | 2,435 |
2016-05-31 | $36.29 | $36.29 | $35.61 | $35.63 | $30.67 | 21,899 |
2016-05-27 | $36.25 | $36.25 | $35.89 | $35.97 | $30.96 | 12,246 |
2016-05-26 | $35.83 | $36.24 | $35.83 | $36.13 | $31.10 | 25,276 |
2016-05-25 | $36.20 | $36.23 | $36.04 | $36.13 | $31.10 | 23,085 |
2016-05-24 | $35.77 | $36.09 | $35.77 | $35.95 | $30.94 | 36,601 |
2016-05-23 | $35.36 | $35.59 | $35.36 | $35.53 | $30.58 | 10,701 |
2016-05-20 | $35.49 | $35.59 | $35.42 | $35.49 | $30.55 | 8,505 |
2016-05-19 | $35.32 | $35.32 | $35.12 | $35.26 | $30.35 | 7,777 |
2016-05-18 | $35.48 | $35.77 | $35.39 | $35.39 | $30.46 | 10,360 |
2016-05-17 | $35.07 | $35.76 | $35.07 | $35.45 | $30.51 | 21,542 |
2016-05-16 | $35.46 | $35.53 | $35.34 | $35.53 | $30.58 | 14,715 |
2016-05-13 | $35.30 | $35.36 | $35.15 | $35.15 | $30.26 | 3,141 |
2016-05-12 | $35.83 | $35.83 | $35.47 | $35.55 | $30.60 | 10,217 |
2016-05-11 | $35.61 | $35.76 | $35.57 | $35.63 | $30.67 | 5,374 |
2016-05-10 | $35.71 | $35.79 | $35.67 | $35.74 | $30.76 | 8,709 |
2016-05-09 | $35.53 | $35.53 | $35.36 | $35.36 | $30.44 | 6,276 |
2016-05-06 | $35.27 | $35.39 | $35.15 | $35.36 | $30.44 | 6,439 |
2016-05-05 | $35.30 | $35.36 | $35.23 | $35.28 | $30.37 | 6,140 |
2016-05-04 | $35.66 | $35.66 | $35.19 | $35.34 | $30.42 | 13,960 |
2016-05-03 | $35.73 | $35.85 | $35.64 | $35.68 | $30.71 | 10,270 |
2016-05-02 | $36.08 | $36.25 | $36.06 | $36.25 | $31.20 | 15,924 |
2016-04-29 | $36.06 | $36.06 | $35.72 | $35.92 | $30.92 | 17,607 |
2016-04-28 | $35.81 | $36.11 | $35.81 | $35.81 | $30.82 | 5,930 |
2016-04-27 | $36.24 | $36.28 | $36.12 | $36.28 | $31.23 | 6,082 |
2016-04-26 | $36.20 | $36.32 | $36.16 | $36.18 | $31.14 | 5,421 |
2016-04-25 | $36.09 | $36.17 | $36.00 | $36.17 | $31.13 | 8,311 |
2016-04-22 | $36.25 | $36.25 | $36.07 | $36.21 | $31.17 | 5,125 |
2016-04-21 | $36.97 | $36.97 | $36.29 | $36.32 | $31.26 | 15,454 |
2016-04-20 | $36.68 | $36.77 | $36.57 | $36.61 | $31.51 | 7,455 |
2016-04-19 | $36.70 | $36.77 | $36.59 | $36.66 | $31.56 | 8,089 |
2016-04-18 | $35.96 | $36.08 | $35.96 | $36.04 | $31.02 | 5,213 |
2016-04-15 | $35.83 | $35.83 | $35.65 | $35.71 | $30.74 | 11,750 |
2016-04-14 | $36.39 | $36.39 | $35.72 | $35.72 | $30.75 | 47,259 |
2016-04-13 | $36.00 | $36.00 | $35.61 | $35.84 | $30.85 | 21,209 |
2016-04-12 | $35.25 | $35.58 | $35.08 | $35.57 | $30.62 | 23,912 |
2016-04-11 | $35.42 | $35.55 | $35.20 | $35.20 | $30.30 | 24,440 |
2016-04-08 | $35.30 | $35.42 | $35.25 | $35.42 | $30.49 | 6,842 |
2016-04-07 | $35.13 | $35.13 | $34.72 | $34.72 | $29.89 | 4,053 |
2016-04-06 | $34.86 | $35.21 | $34.86 | $35.17 | $30.27 | 2,776 |
2016-04-05 | $34.93 | $34.93 | $34.78 | $34.83 | $29.98 | 1,327 |
2016-04-04 | $35.22 | $35.36 | $35.06 | $35.06 | $30.18 | 5,495 |
2016-04-01 | $34.81 | $35.06 | $34.81 | $34.98 | $30.11 | 7,824 |
2016-03-31 | $35.51 | $35.53 | $35.30 | $35.37 | $30.45 | 2,990 |
2016-03-30 | $35.35 | $35.61 | $35.35 | $35.55 | $30.60 | 4,716 |
2016-03-29 | $35.01 | $35.38 | $34.72 | $35.38 | $30.45 | 14,233 |
2016-03-28 | $34.60 | $34.82 | $34.56 | $34.78 | $29.94 | 1,792 |
2016-03-24 | $34.53 | $34.65 | $34.44 | $34.58 | $29.77 | 3,445 |
2016-03-23 | $34.86 | $34.92 | $34.69 | $34.87 | $30.01 | 13,661 |
2016-03-22 | $35.19 | $35.30 | $35.01 | $35.25 | $30.24 | 7,764 |
2016-03-21 | $35.39 | $35.62 | $35.01 | $35.50 | $30.46 | 5,616 |
2016-03-18 | $35.66 | $35.66 | $35.64 | $35.66 | $30.59 | 2,131 |
2016-03-17 | $35.39 | $35.66 | $35.13 | $35.66 | $30.59 | 4,264 |
2016-03-16 | $34.59 | $35.25 | $34.40 | $35.22 | $30.22 | 5,229 |
2016-03-15 | $34.99 | $34.99 | $34.72 | $34.79 | $29.85 | 2,003 |
2016-03-14 | $35.37 | $35.43 | $35.15 | $35.37 | $30.34 | 9,407 |
2016-03-11 | $35.04 | $35.33 | $34.93 | $35.28 | $30.27 | 8,882 |
2016-03-10 | $34.80 | $34.82 | $34.42 | $34.69 | $29.76 | 4,138 |
2016-03-09 | $34.80 | $34.98 | $34.65 | $34.91 | $29.95 | 7,692 |
2016-03-08 | $34.70 | $34.99 | $34.61 | $34.93 | $29.96 | 8,824 |
2016-03-07 | $34.77 | $35.15 | $34.73 | $34.93 | $29.97 | 3,223 |
2016-03-04 | $34.79 | $35.22 | $34.79 | $34.88 | $29.92 | 4,437 |
2016-03-03 | $34.50 | $34.76 | $34.46 | $34.57 | $29.66 | 3,275 |
2016-03-02 | $34.27 | $34.40 | $34.19 | $34.38 | $29.50 | 1,946 |
2016-03-01 | $33.65 | $34.50 | $33.65 | $34.34 | $29.46 | 4,668 |
2016-02-29 | $33.67 | $33.99 | $33.45 | $33.69 | $28.90 | 4,792 |
2016-02-26 | $33.67 | $34.14 | $33.60 | $33.83 | $29.02 | 7,053 |
2016-02-25 | $33.32 | $33.86 | $33.14 | $33.86 | $29.04 | 5,105 |
2016-02-24 | $33.08 | $33.47 | $32.99 | $33.29 | $28.56 | 1,923 |
2016-02-23 | $33.54 | $33.71 | $33.30 | $33.38 | $28.64 | 7,302 |
2016-02-22 | $33.77 | $34.04 | $33.74 | $33.79 | $28.99 | 14,703 |
2016-02-19 | $33.17 | $33.63 | $33.17 | $33.54 | $28.77 | 1,645 |
2016-02-18 | $33.64 | $33.64 | $33.64 | $33.64 | $28.86 | 236 |
2016-02-17 | $33.56 | $33.82 | $33.49 | $33.81 | $29.01 | 5,975 |
2016-02-16 | $32.85 | $33.06 | $32.85 | $33.05 | $28.35 | 2,650 |
2016-02-12 | $32.19 | $32.37 | $32.19 | $32.29 | $27.70 | 494 |
2016-02-11 | $31.95 | $32.22 | $31.94 | $32.22 | $27.64 | 983 |
2016-02-10 | $32.56 | $32.67 | $32.56 | $32.66 | $28.02 | 1,761 |
2016-02-09 | $32.51 | $32.51 | $32.51 | $32.51 | $27.89 | 125 |
2016-02-08 | $32.48 | $32.48 | $32.48 | $32.48 | $27.87 | 444 |
2016-02-05 | $33.55 | $33.55 | $33.40 | $33.41 | $28.66 | 539 |
2016-02-04 | $34.02 | $34.09 | $33.92 | $33.99 | $29.16 | 853 |
2016-02-03 | $33.71 | $33.74 | $33.71 | $33.72 | $28.93 | 2,816 |
2016-02-02 | $33.79 | $33.83 | $33.63 | $33.65 | $28.87 | 3,439 |
2016-02-01 | $33.88 | $34.20 | $33.88 | $34.17 | $29.32 | 1,027 |
2016-01-29 | $33.71 | $33.71 | $33.60 | $33.61 | $28.83 | 503 |
2016-01-28 | $33.60 | $33.60 | $33.60 | $33.60 | $28.82 | 240 |
2016-01-27 | $33.80 | $33.80 | $33.60 | $33.65 | $28.87 | 2,283 |
2016-01-26 | $33.43 | $33.61 | $33.43 | $33.61 | $28.83 | 4,640 |
2016-01-25 | $33.23 | $33.23 | $33.23 | $33.23 | $28.51 | 808 |
2016-01-22 | $33.29 | $33.29 | $33.13 | $33.23 | $28.51 | 2,147 |
2016-01-21 | $32.06 | $32.60 | $32.06 | $32.59 | $27.96 | 19,782 |
2016-01-20 | $32.27 | $32.27 | $31.67 | $32.23 | $27.65 | 38,636 |
2016-01-19 | $32.91 | $32.91 | $32.66 | $32.89 | $28.22 | 1,053 |
2016-01-15 | $33.49 | $33.49 | $32.61 | $32.76 | $28.11 | 804 |
2016-01-14 | $33.15 | $34.00 | $33.15 | $33.95 | $29.13 | 10,165 |
2016-01-13 | $34.45 | $34.45 | $33.42 | $33.52 | $28.76 | 8,753 |
2016-01-12 | $34.04 | $34.06 | $33.70 | $33.95 | $29.13 | 14,018 |
2016-01-11 | $33.79 | $33.90 | $33.53 | $33.64 | $28.86 | 2,026 |
2016-01-08 | $34.40 | $34.40 | $34.19 | $34.24 | $29.38 | 28,541 |
2016-01-07 | $34.03 | $34.51 | $34.03 | $34.41 | $29.52 | 24,627 |
2016-01-06 | $35.09 | $35.09 | $34.85 | $34.90 | $29.94 | 1,181 |
2016-01-05 | $35.53 | $35.53 | $35.45 | $35.52 | $30.48 | 3,963 |
2016-01-04 | $35.38 | $35.38 | $35.20 | $35.33 | $30.31 | 6,555 |
2015-12-31 | $36.17 | $36.24 | $36.04 | $36.24 | $31.09 | 7,833 |
2015-12-30 | $36.51 | $36.52 | $36.36 | $36.37 | $31.21 | 5,577 |
2015-12-29 | $36.41 | $36.75 | $36.40 | $36.75 | $31.53 | 899 |
2015-12-28 | $36.20 | $36.20 | $36.04 | $36.17 | $31.03 | 2,864 |
2015-12-24 | $36.44 | $36.44 | $36.33 | $36.38 | $31.21 | 5,049 |
2015-12-23 | $36.20 | $36.43 | $36.15 | $36.43 | $31.25 | 10,512 |
2015-12-22 | $35.47 | $35.74 | $35.37 | $35.74 | $30.66 | 3,689 |
2015-12-21 | $35.79 | $35.79 | $35.58 | $35.58 | $30.39 | 1,068 |
2015-12-18 | $35.81 | $35.84 | $35.65 | $35.65 | $30.45 | 1,054 |
2015-12-17 | $36.06 | $36.06 | $35.92 | $35.92 | $30.68 | 1,146 |
2015-12-16 | $36.32 | $36.37 | $35.99 | $36.37 | $31.06 | 2,903 |
2015-12-15 | $35.84 | $35.96 | $35.82 | $35.84 | $30.61 | 7,609 |
2015-12-14 | $35.35 | $35.55 | $35.35 | $35.53 | $30.34 | 1,230 |
2015-12-11 | $36.09 | $36.61 | $35.62 | $36.46 | $31.14 | 3,906 |
2015-12-10 | $36.16 | $36.16 | $36.16 | $36.16 | $30.88 | 1,776 |
2015-12-09 | $36.40 | $36.42 | $36.03 | $36.16 | $30.88 | 6,450 |
2015-12-08 | $36.28 | $36.30 | $36.13 | $36.27 | $30.98 | 16,558 |
2015-12-07 | $36.76 | $36.78 | $36.60 | $36.78 | $31.41 | 1,498 |
2015-12-04 | $36.66 | $36.92 | $36.63 | $36.89 | $31.50 | 3,347 |
2015-12-03 | $36.62 | $36.93 | $36.49 | $36.62 | $31.28 | 7,699 |
2015-12-02 | $36.98 | $36.98 | $36.92 | $36.92 | $31.53 | 1,259 |
2015-12-01 | $36.92 | $37.21 | $36.85 | $37.15 | $31.72 | 7,733 |
2015-11-30 | $36.71 | $36.90 | $36.65 | $36.86 | $31.48 | 13,616 |
2015-11-27 | $36.97 | $36.97 | $36.83 | $36.83 | $31.46 | 3,540 |
2015-11-25 | $36.72 | $36.86 | $36.70 | $36.73 | $31.37 | 1,737 |
2015-11-24 | $36.36 | $36.68 | $36.35 | $36.68 | $31.33 | 17,884 |
2015-11-23 | $36.70 | $36.70 | $36.32 | $36.32 | $31.02 | 1,855 |
2015-11-20 | $36.96 | $36.96 | $36.70 | $36.75 | $31.39 | 12,756 |
2015-11-19 | $36.93 | $36.93 | $36.83 | $36.90 | $31.52 | 1,514 |
2015-11-18 | $36.28 | $36.47 | $36.27 | $36.38 | $31.07 | 3,873 |
2015-11-17 | $36.05 | $36.19 | $36.02 | $36.02 | $30.76 | 13,843 |
2015-11-16 | $35.79 | $35.91 | $35.79 | $35.91 | $30.67 | 1,010 |
2015-11-13 | $35.45 | $35.47 | $35.35 | $35.45 | $30.28 | 5,277 |
2015-11-12 | $36.08 | $36.08 | $35.75 | $35.77 | $30.55 | 10,926 |
2015-11-11 | $36.09 | $36.09 | $36.09 | $36.09 | $30.82 | 277 |
2015-11-10 | $36.05 | $36.05 | $35.84 | $36.03 | $30.77 | 2,255 |
2015-11-09 | $36.54 | $36.54 | $36.07 | $36.07 | $30.81 | 1,558 |
2015-11-06 | $36.36 | $36.44 | $36.33 | $36.44 | $31.12 | 2,212 |
2015-11-05 | $36.99 | $37.14 | $36.74 | $36.98 | $31.58 | 11,665 |
2015-11-04 | $37.25 | $37.29 | $37.25 | $37.29 | $31.85 | 1,281 |
2015-11-03 | $37.25 | $37.25 | $37.03 | $37.03 | $31.63 | 719 |
2015-11-02 | $37.18 | $37.39 | $37.16 | $37.26 | $31.82 | 3,433 |
2015-10-30 | $37.20 | $37.20 | $37.20 | $37.20 | $31.77 | 618 |
2015-10-29 | $37.02 | $37.09 | $37.01 | $37.08 | $31.67 | 1,983 |
2015-10-28 | $37.21 | $37.52 | $37.10 | $37.19 | $31.76 | 6,256 |
2015-10-27 | $37.20 | $37.21 | $37.07 | $37.07 | $31.66 | 1,171 |
2015-10-26 | $37.53 | $37.58 | $37.41 | $37.56 | $32.08 | 1,182 |
2015-10-23 | $37.43 | $37.79 | $37.43 | $37.74 | $32.23 | 2,709 |
2015-10-22 | $37.35 | $37.50 | $37.35 | $37.42 | $31.96 | 4,075 |
2015-10-21 | $37.21 | $37.21 | $37.10 | $37.10 | $31.69 | 7,197 |
2015-10-20 | $37.51 | $37.57 | $37.33 | $37.47 | $32.00 | 9,935 |
2015-10-19 | $37.38 | $37.48 | $37.38 | $37.38 | $31.93 | 1,284 |
2015-10-16 | $37.53 | $37.68 | $37.53 | $37.59 | $32.11 | 1,750 |
2015-10-15 | $37.54 | $37.67 | $37.43 | $37.67 | $32.17 | 7,135 |
2015-10-14 | $37.14 | $37.14 | $37.01 | $37.09 | $31.68 | 2,424 |
2015-10-13 | $36.95 | $36.99 | $36.65 | $36.92 | $31.53 | 1,234 |
2015-10-12 | $37.21 | $37.35 | $37.21 | $37.35 | $31.90 | 932 |
2015-10-09 | $37.50 | $37.54 | $37.48 | $37.54 | $32.06 | 6,515 |
2015-10-08 | $37.09 | $37.09 | $37.09 | $37.09 | $31.68 | 0 |
2015-10-07 | $37.16 | $37.21 | $36.99 | $37.09 | $31.68 | 3,230 |
2015-10-06 | $36.87 | $36.87 | $36.77 | $36.77 | $31.40 | 1,200 |
2015-10-05 | $36.61 | $36.78 | $36.54 | $36.74 | $31.38 | 2,876 |
2015-10-02 | $35.62 | $36.07 | $35.62 | $36.07 | $30.81 | 2,703 |
2015-10-01 | $35.66 | $35.70 | $35.36 | $35.47 | $30.29 | 3,485 |
2015-09-30 | $35.24 | $35.34 | $35.14 | $35.29 | $30.14 | 3,979 |
2015-09-29 | $34.60 | $34.66 | $34.47 | $34.48 | $29.45 | 7,359 |
2015-09-28 | $35.02 | $35.02 | $34.60 | $34.60 | $29.55 | 1,119 |
2015-09-25 | $35.41 | $35.63 | $35.16 | $35.28 | $30.13 | 18,367 |
2015-09-24 | $34.92 | $34.92 | $34.92 | $34.92 | $29.82 | 183 |
2015-09-23 | $34.84 | $34.98 | $34.83 | $34.92 | $29.82 | 11,965 |
2015-09-22 | $34.97 | $35.17 | $34.97 | $35.12 | $29.87 | 1,252 |
2015-09-21 | $36.10 | $36.10 | $35.95 | $35.97 | $30.59 | 585 |
2015-09-18 | $36.29 | $36.32 | $36.24 | $36.32 | $30.88 | 11,505 |
2015-09-17 | $36.57 | $36.87 | $36.45 | $36.70 | $31.21 | 39,518 |
2015-09-16 | $36.48 | $36.67 | $36.44 | $36.67 | $31.18 | 10,128 |
2015-09-15 | $36.05 | $36.19 | $35.98 | $36.19 | $30.77 | 6,099 |
2015-09-14 | $35.90 | $35.94 | $35.90 | $35.94 | $30.56 | 5,929 |
2015-09-11 | $36.08 | $36.16 | $36.07 | $36.13 | $30.72 | 3,620 |
2015-09-10 | $35.71 | $36.32 | $35.69 | $36.32 | $30.88 | 21,635 |
2015-09-09 | $36.47 | $36.49 | $36.18 | $36.21 | $30.79 | 7,531 |
2015-09-08 | $35.80 | $35.86 | $35.76 | $35.86 | $30.49 | 6,768 |
ProShares MSCI EAFE Dividend Growers ETF (EFAD) News Headlines
Recent ProShares MSCI EAFE Dividend Growers ETF (EFAD) News
Similar Companies to ProShares MSCI EAFE Dividend Growers ETF (EFAD) 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 | -- | -- | -- |