Schwab Fundamental U.S. Broad Market Index ETF (FNDB) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.11 ($-0.01) -0.05%
Schwab Fundamental U.S. Broad Market Index ETF - Daily Information
Click for more stock information on Schwab Fundamental U.S. Broad Market Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.08 |
Previous Close | $22.11 |
High | $22.12 |
Low | $21.92 |
Adjusted Open | $22.08 |
Previous Adjusted Close | $22.11 |
Adjusted High | $22.12 |
Adjusted Low | $21.92 |
About Schwab Fundamental U.S. Broad Market Index ETF (FNDB)
To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI US Index†. The index selects, ranks, and weights securities by fundamental measures of company size – adjusted sales, retained operating cash flow, and dividends plus buybacks – rather than market capitalization. The index measures the performance of the constituent companies by fundamental overall company scores (scores), which are created using as the universe the U.S. companies in the FTSE Global Total Cap Index (the parent index). Securities are grouped in order of decreasing score and each company receives a weight based on its percentage of the total scores of the U.S. companies within the parent index. The weights of the companies included in the index are determined annually and are implemented using a partial quarterly reconstitution methodology in which the index is split into four equal segments and each segment is rebalanced on a rolling quarterly basis. The index is compiled and calculated by Frank Russell Company in conjunction with Research Affiliates LLC, and the method of calculating the components of the index is subject to change. It is the fund’s policy that, under normal circumstances, it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in stocks included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs), (b) other investment companies, and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, capitalization, dividend yield, price/earnings ratio, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund generally expects that its industry weightings, dividend yield and price/earnings ratio will be similar to those of the index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the number of index securities held by the fund as part of the sampling technique. The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership – The Schwab Fundamental U.S. Broad Market Index ETF is not in any way sponsored, endorsed, sold or promoted by Frank Russell Company (Russell), by the London Stock Exchange Group companies (LSEG), or by Research Affiliates LLC (RA) (collectively the Licensor Parties), and none of the Licensor Parties make any warranty or representation whatsoever, expressly or impliedly, either as to the results to be obtained from the use of the Russell RAFI US Index (the Index) or otherwise. The Index is compiled and calculated by Russell in conjunction with RA. None of the Licensor Parties shall be liable (whether in negligence or otherwise) to any person for any error in the Index and none of the Licensor Parties shall be under any obligation to advise any person of any error therein. “Russell®” is a trademark of Russell. The trade names “Research Affiliates®”, “Fundamental Index®” and “RAFI®” are registered trademarks of RA. Charles Schwab Investment Management, Inc. has obtained full license from Russell to use the Index. For full disclaimer please see the fund’s statement of additional information.
Invest in Schwab Fundamental U.S. Broad Market Index ETF (FNDB)
Historical Stock Data for Schwab Fundamental U.S. Broad Market Index ETF (FNDB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $22.08 | $22.12 | $21.92 | $22.11 | $22.11 | 106,457 |
2025-04-24 | $21.75 | $22.15 | $21.74 | $22.12 | $22.12 | 139,224 |
2025-04-23 | $21.98 | $22.19 | $21.72 | $21.76 | $21.76 | 69,305 |
2025-04-22 | $21.26 | $21.60 | $21.25 | $21.56 | $21.56 | 101,273 |
2025-04-21 | $21.26 | $21.28 | $20.84 | $21.02 | $21.02 | 134,725 |
2025-04-17 | $21.38 | $21.63 | $21.35 | $21.47 | $21.47 | 99,470 |
2025-04-16 | $21.56 | $21.70 | $21.20 | $21.34 | $21.34 | 107,107 |
2025-04-15 | $21.82 | $21.92 | $21.66 | $21.70 | $21.70 | 85,656 |
2025-04-14 | $21.79 | $21.88 | $21.58 | $21.77 | $21.77 | 78,094 |
2025-04-11 | $21.20 | $21.57 | $20.99 | $21.50 | $21.50 | 70,028 |
2025-04-10 | $21.56 | $21.56 | $20.76 | $21.21 | $21.21 | 161,231 |
2025-04-09 | $20.18 | $21.99 | $20.10 | $21.88 | $21.88 | 247,664 |
2025-04-08 | $21.37 | $21.39 | $20.05 | $20.36 | $20.36 | 141,940 |
2025-04-07 | $20.20 | $21.37 | $19.95 | $20.70 | $20.70 | 361,168 |
2025-04-04 | $21.51 | $21.59 | $20.82 | $20.86 | $20.86 | 335,913 |
2025-04-03 | $22.51 | $22.59 | $22.10 | $22.10 | $22.10 | 177,225 |
2025-04-02 | $22.87 | $23.25 | $22.87 | $23.20 | $23.20 | 89,992 |
2025-04-01 | $22.97 | $23.13 | $22.82 | $23.03 | $23.03 | 78,747 |
2025-03-31 | $22.63 | $23.11 | $22.63 | $23.01 | $23.01 | 257,493 |
2025-03-28 | $23.15 | $23.21 | $22.80 | $22.85 | $22.85 | 96,634 |
2025-03-27 | $23.24 | $23.33 | $23.11 | $23.21 | $23.21 | 56,177 |
2025-03-26 | $23.39 | $23.46 | $23.21 | $23.29 | $23.29 | 67,987 |
2025-03-25 | $23.45 | $23.51 | $23.35 | $23.43 | $23.33 | 78,605 |
2025-03-24 | $23.33 | $23.48 | $23.30 | $23.46 | $23.36 | 121,969 |
2025-03-21 | $23.08 | $23.16 | $22.91 | $23.14 | $23.04 | 90,296 |
2025-03-20 | $23.08 | $23.34 | $23.08 | $23.20 | $23.10 | 282,382 |
2025-03-19 | $23.04 | $23.37 | $23.04 | $23.26 | $23.16 | 111,759 |
2025-03-18 | $23.19 | $23.19 | $22.98 | $23.07 | $22.97 | 132,346 |
2025-03-17 | $22.92 | $23.27 | $22.92 | $23.19 | $23.09 | 162,903 |
2025-03-14 | $22.67 | $22.95 | $22.65 | $22.93 | $22.93 | 159,444 |
2025-03-13 | $22.75 | $22.79 | $22.43 | $22.52 | $22.52 | 192,546 |
2025-03-12 | $22.94 | $22.94 | $22.56 | $22.71 | $22.71 | 181,935 |
2025-03-11 | $23.04 | $23.04 | $22.62 | $22.78 | $22.78 | 160,676 |
2025-03-10 | $23.27 | $23.33 | $22.87 | $23.08 | $23.08 | 113,096 |
2025-03-07 | $23.26 | $23.54 | $23.17 | $23.50 | $23.50 | 77,092 |
2025-03-06 | $23.28 | $23.48 | $23.18 | $23.34 | $23.34 | 255,269 |
2025-03-05 | $23.28 | $23.60 | $23.17 | $23.51 | $23.51 | 120,012 |
2025-03-04 | $23.58 | $23.66 | $23.26 | $23.34 | $23.34 | 197,044 |
2025-03-03 | $24.13 | $24.24 | $23.64 | $23.79 | $23.79 | 146,114 |
2025-02-28 | $23.76 | $24.11 | $23.71 | $24.08 | $24.08 | 152,007 |
2025-02-27 | $23.96 | $24.08 | $23.77 | $23.78 | $23.78 | 155,506 |
2025-02-26 | $24.02 | $24.13 | $23.86 | $23.93 | $23.93 | 119,101 |
2025-02-25 | $24.00 | $24.10 | $23.86 | $24.03 | $24.03 | 280,083 |
2025-02-24 | $24.06 | $24.14 | $23.96 | $24.02 | $24.02 | 169,695 |
2025-02-21 | $24.39 | $24.39 | $24.01 | $24.05 | $24.05 | 86,123 |
2025-02-20 | $24.46 | $24.46 | $24.25 | $24.40 | $24.40 | 86,145 |
2025-02-19 | $24.38 | $24.51 | $24.37 | $24.48 | $24.48 | 99,326 |
2025-02-18 | $24.36 | $24.46 | $24.31 | $24.45 | $24.45 | 178,748 |
2025-02-14 | $24.32 | $24.40 | $24.29 | $24.31 | $24.31 | 158,112 |
2025-02-13 | $24.17 | $24.32 | $24.13 | $24.32 | $24.32 | 100,682 |
2025-02-12 | $23.99 | $24.14 | $23.95 | $24.08 | $24.08 | 81,192 |
2025-02-11 | $24.06 | $24.17 | $24.00 | $24.17 | $24.17 | 157,269 |
2025-02-10 | $24.16 | $24.16 | $24.02 | $24.10 | $24.10 | 96,619 |
2025-02-07 | $24.25 | $24.25 | $23.99 | $24.01 | $24.01 | 166,868 |
2025-02-06 | $24.31 | $24.31 | $24.09 | $24.23 | $24.23 | 131,055 |
2025-02-05 | $24.08 | $24.23 | $24.01 | $24.22 | $24.22 | 99,817 |
2025-02-04 | $24.00 | $24.15 | $23.96 | $24.13 | $24.13 | 155,381 |
2025-02-03 | $23.79 | $24.10 | $23.73 | $24.02 | $24.02 | 205,763 |
2025-01-31 | $24.32 | $24.41 | $24.12 | $24.15 | $24.15 | 109,163 |
2025-01-30 | $24.22 | $24.40 | $24.20 | $24.33 | $24.33 | 105,015 |
2025-01-29 | $24.17 | $24.30 | $24.12 | $24.17 | $24.17 | 82,230 |
2025-01-28 | $24.28 | $24.28 | $24.15 | $24.21 | $24.21 | 122,558 |
2025-01-27 | $24.05 | $24.28 | $23.99 | $24.26 | $24.26 | 182,692 |
2025-01-24 | $24.24 | $24.27 | $24.18 | $24.23 | $24.23 | 139,807 |
2025-01-23 | $24.13 | $24.24 | $24.10 | $24.24 | $24.24 | 159,808 |
2025-01-22 | $24.17 | $24.17 | $24.07 | $24.09 | $24.09 | 207,530 |
2025-01-21 | $24.02 | $24.12 | $24.02 | $24.11 | $24.11 | 245,553 |
2025-01-17 | $23.86 | $23.95 | $23.83 | $23.90 | $23.90 | 73,464 |
2025-01-16 | $23.71 | $23.75 | $23.58 | $23.73 | $23.73 | 188,571 |
2025-01-15 | $23.67 | $23.74 | $23.61 | $23.67 | $23.67 | 85,207 |
2025-01-14 | $23.29 | $23.37 | $23.16 | $23.35 | $23.35 | 178,529 |
2025-01-13 | $22.94 | $23.21 | $22.92 | $23.21 | $23.21 | 130,944 |
2025-01-10 | $23.19 | $23.19 | $22.99 | $23.05 | $23.05 | 140,763 |
2025-01-08 | $23.29 | $23.36 | $23.16 | $23.35 | $23.35 | 106,014 |
2025-01-07 | $23.52 | $23.57 | $23.27 | $23.35 | $23.35 | 106,994 |
2025-01-06 | $23.50 | $23.65 | $23.39 | $23.44 | $23.44 | 154,806 |
2025-01-03 | $23.32 | $23.41 | $23.17 | $23.39 | $23.39 | 125,668 |
2025-01-02 | $23.40 | $23.45 | $23.09 | $23.20 | $23.20 | 195,214 |
2024-12-31 | $23.30 | $23.34 | $23.17 | $23.26 | $23.26 | 140,497 |
2024-12-30 | $23.22 | $23.31 | $23.07 | $23.23 | $23.23 | 173,635 |
2024-12-27 | $23.51 | $23.59 | $23.32 | $23.43 | $23.43 | 58,938 |
2024-12-26 | $23.51 | $23.64 | $23.48 | $23.63 | $23.63 | 133,095 |
2024-12-24 | $23.36 | $23.57 | $23.35 | $23.55 | $23.55 | 53,915 |
2024-12-23 | $23.25 | $23.38 | $23.14 | $23.35 | $23.35 | 99,431 |
2024-12-20 | $22.99 | $23.48 | $22.94 | $23.31 | $23.31 | 148,905 |
2024-12-19 | $23.28 | $23.36 | $23.06 | $23.07 | $23.07 | 113,207 |
2024-12-18 | $23.77 | $23.86 | $23.14 | $23.15 | $23.15 | 163,902 |
2024-12-17 | $23.82 | $23.87 | $23.75 | $23.81 | $23.81 | 130,801 |
2024-12-16 | $24.06 | $24.08 | $23.94 | $23.97 | $23.97 | 168,447 |
2024-12-13 | $24.05 | $24.08 | $23.96 | $24.02 | $24.02 | 84,569 |
2024-12-12 | $24.20 | $24.20 | $24.06 | $24.06 | $24.06 | 74,479 |
2024-12-11 | $24.25 | $24.25 | $24.16 | $24.18 | $24.18 | 426,968 |
2024-12-10 | $24.38 | $24.38 | $24.20 | $24.24 | $24.13 | 62,709 |
2024-12-09 | $24.51 | $24.52 | $24.32 | $24.34 | $24.23 | 81,050 |
2024-12-06 | $24.52 | $24.52 | $24.41 | $24.46 | $24.34 | 44,109 |
2024-12-05 | $24.50 | $24.57 | $24.45 | $24.46 | $24.34 | 66,295 |
2024-12-04 | $24.60 | $24.60 | $24.44 | $24.53 | $24.41 | 62,876 |
2024-12-03 | $24.64 | $24.64 | $24.53 | $24.56 | $24.44 | 73,491 |
2024-12-02 | $24.72 | $24.72 | $24.57 | $24.64 | $24.52 | 93,823 |
2024-11-29 | $24.68 | $24.73 | $24.65 | $24.70 | $24.58 | 43,294 |
2024-11-27 | $24.71 | $24.72 | $24.58 | $24.60 | $24.48 | 57,071 |
2024-11-26 | $24.63 | $24.63 | $24.50 | $24.63 | $24.51 | 71,827 |
2024-11-25 | $24.56 | $24.71 | $24.56 | $24.64 | $24.52 | 234,617 |
2024-11-22 | $24.26 | $24.44 | $24.26 | $24.43 | $24.31 | 112,326 |
2024-11-21 | $24.06 | $24.27 | $23.96 | $24.23 | $24.12 | 60,661 |
2024-11-20 | $23.99 | $23.99 | $23.82 | $23.97 | $23.86 | 57,743 |
2024-11-19 | $23.90 | $23.99 | $23.78 | $23.95 | $23.84 | 81,751 |
2024-11-18 | $23.95 | $24.06 | $23.95 | $24.03 | $23.92 | 72,043 |
2024-11-15 | $24.01 | $24.05 | $23.87 | $23.92 | $23.81 | 83,367 |
2024-11-14 | $24.28 | $24.31 | $24.07 | $24.09 | $23.98 | 89,899 |
2024-11-13 | $24.23 | $24.32 | $24.19 | $24.22 | $24.11 | 77,590 |
2024-11-12 | $24.35 | $24.39 | $24.16 | $24.22 | $24.11 | 144,941 |
2024-11-11 | $24.40 | $24.49 | $24.38 | $24.38 | $24.27 | 156,898 |
2024-11-08 | $24.26 | $24.36 | $24.22 | $24.31 | $24.20 | 126,510 |
2024-11-07 | $24.25 | $24.28 | $24.16 | $24.22 | $24.11 | 105,050 |
2024-11-06 | $24.10 | $24.23 | $23.96 | $24.23 | $24.12 | 62,811 |
2024-11-05 | $23.22 | $23.46 | $23.14 | $23.46 | $23.35 | 48,344 |
2024-11-04 | $23.20 | $23.28 | $23.12 | $23.18 | $23.07 | 73,089 |
2024-11-01 | $23.26 | $23.39 | $23.20 | $23.22 | $23.11 | 78,284 |
2024-10-31 | $23.41 | $23.41 | $23.19 | $23.19 | $23.08 | 77,115 |
2024-10-30 | $23.43 | $23.56 | $23.42 | $23.44 | $23.33 | 31,419 |
2024-10-29 | $23.46 | $23.48 | $23.39 | $23.45 | $23.34 | 51,317 |
2024-10-28 | $23.43 | $23.56 | $23.43 | $23.53 | $23.42 | 91,348 |
2024-10-25 | $23.58 | $23.61 | $23.36 | $23.38 | $23.27 | 59,720 |
2024-10-24 | $23.52 | $23.54 | $23.39 | $23.48 | $23.37 | 43,739 |
2024-10-23 | $23.53 | $23.59 | $23.36 | $23.49 | $23.38 | 80,958 |
2024-10-22 | $23.55 | $23.63 | $23.50 | $23.61 | $23.50 | 88,692 |
2024-10-21 | $23.81 | $23.84 | $23.59 | $23.64 | $23.53 | 74,353 |
2024-10-18 | $23.83 | $23.87 | $23.75 | $23.86 | $23.75 | 165,381 |
2024-10-17 | $23.87 | $23.87 | $23.78 | $23.82 | $23.71 | 107,591 |
2024-10-16 | $23.71 | $23.86 | $23.71 | $23.84 | $23.73 | 142,022 |
2024-10-15 | $23.75 | $23.85 | $23.66 | $23.68 | $23.57 | 82,244 |
2024-10-14 | $23.65 | $23.79 | $23.55 | $23.77 | $23.66 | 75,971 |
2024-10-11 | $23.37 | $23.63 | $23.37 | $23.59 | $23.48 | 83,777 |
2024-10-10 | $70.23 | $70.26 | $69.97 | $70.12 | $23.26 | 100,401 |
2024-10-09 | $69.72 | $70.39 | $69.72 | $70.36 | $23.34 | 113,442 |
2024-10-08 | $69.73 | $69.88 | $69.55 | $69.86 | $23.18 | 58,134 |
2024-10-07 | $70.09 | $70.11 | $69.47 | $69.68 | $23.12 | 78,564 |
2024-10-04 | $70.20 | $70.31 | $69.79 | $70.30 | $23.32 | 99,303 |
2024-10-03 | $69.65 | $69.73 | $69.34 | $69.63 | $23.10 | 39,603 |
2024-10-02 | $69.94 | $70.10 | $69.71 | $69.92 | $23.20 | 89,448 |
2024-10-01 | $70.28 | $70.28 | $69.69 | $69.99 | $23.22 | 147,984 |
2024-09-30 | $70.19 | $70.43 | $69.81 | $70.37 | $23.35 | 170,517 |
2024-09-27 | $70.22 | $70.56 | $70.12 | $70.22 | $23.30 | 85,287 |
2024-09-26 | $69.82 | $69.99 | $69.82 | $69.94 | $23.20 | 135,246 |
2024-09-25 | $69.97 | $69.97 | $69.41 | $69.50 | $23.06 | 70,914 |
2024-09-24 | $70.36 | $70.36 | $70.09 | $70.23 | $23.20 | 88,293 |
2024-09-23 | $70.09 | $70.20 | $70.00 | $70.17 | $23.18 | 75,624 |
2024-09-20 | $70.00 | $70.06 | $69.68 | $69.92 | $23.10 | 92,037 |
2024-09-19 | $70.24 | $70.35 | $69.91 | $70.17 | $23.18 | 79,014 |
2024-09-18 | $69.33 | $69.76 | $69.13 | $69.21 | $22.86 | 112,992 |
2024-09-17 | $69.28 | $69.57 | $69.03 | $69.22 | $22.87 | 211,542 |
2024-09-16 | $68.77 | $69.14 | $68.76 | $69.07 | $22.82 | 64,602 |
2024-09-13 | $68.30 | $68.75 | $68.30 | $68.67 | $22.69 | 46,200 |
2024-09-12 | $67.69 | $68.11 | $67.38 | $68.01 | $22.47 | 54,813 |
2024-09-11 | $67.33 | $67.62 | $66.27 | $67.53 | $22.31 | 79,818 |
2024-09-10 | $67.75 | $67.75 | $66.94 | $67.43 | $22.28 | 42,543 |
2024-09-09 | $67.46 | $67.88 | $67.33 | $67.58 | $22.33 | 52,527 |
2024-09-06 | $68.03 | $68.16 | $67.01 | $67.08 | $22.16 | 81,474 |
2024-09-05 | $68.49 | $68.49 | $67.73 | $67.96 | $22.45 | 263,715 |
2024-09-04 | $68.29 | $68.74 | $68.18 | $68.34 | $22.58 | 94,569 |
2024-09-03 | $69.16 | $69.21 | $68.25 | $68.44 | $22.61 | 137,589 |
2024-08-30 | $69.07 | $69.58 | $68.81 | $69.57 | $22.98 | 85,161 |
2024-08-29 | $69.05 | $69.31 | $68.77 | $68.96 | $22.78 | 118,515 |
2024-08-28 | $68.70 | $68.91 | $68.34 | $68.68 | $22.69 | 62,931 |
2024-08-27 | $68.93 | $68.94 | $68.74 | $68.86 | $22.75 | 48,816 |
2024-08-26 | $69.16 | $69.26 | $68.86 | $68.92 | $22.77 | 78,141 |
2024-08-23 | $68.44 | $68.97 | $68.44 | $68.96 | $68.96 | 15,481 |
2024-08-22 | $68.45 | $68.45 | $67.98 | $68.08 | $68.08 | 17,801 |
2024-08-21 | $68.27 | $68.37 | $68.06 | $68.32 | $68.32 | 25,178 |
2024-08-20 | $68.18 | $68.22 | $67.92 | $68.00 | $68.00 | 22,108 |
2024-08-19 | $67.82 | $68.23 | $67.82 | $68.23 | $68.23 | 35,161 |
2024-08-16 | $67.38 | $67.80 | $67.38 | $67.75 | $67.75 | 38,797 |
2024-08-15 | $67.40 | $67.61 | $67.20 | $67.56 | $67.56 | 29,193 |
2024-08-14 | $66.44 | $66.70 | $66.30 | $66.60 | $66.60 | 32,518 |
2024-08-13 | $65.92 | $66.38 | $65.73 | $66.38 | $66.38 | 25,622 |
2024-08-12 | $65.95 | $65.95 | $65.45 | $65.47 | $65.47 | 38,340 |
2024-08-09 | $65.59 | $66.02 | $65.52 | $65.87 | $65.87 | 13,890 |
2024-08-08 | $65.02 | $65.76 | $64.94 | $65.75 | $65.75 | 49,067 |
2024-08-07 | $65.66 | $65.90 | $64.57 | $64.57 | $64.57 | 54,101 |
2024-08-06 | $64.41 | $65.54 | $64.41 | $64.82 | $64.82 | 36,817 |
2024-08-05 | $63.81 | $64.77 | $63.69 | $64.17 | $64.17 | 52,625 |
2024-08-02 | $66.66 | $66.66 | $65.45 | $65.95 | $65.95 | 34,235 |
2024-08-01 | $68.56 | $68.70 | $67.08 | $67.42 | $67.42 | 34,886 |
2024-07-31 | $68.41 | $68.84 | $68.19 | $68.36 | $68.36 | 33,969 |
2024-07-30 | $67.91 | $68.15 | $67.68 | $68.00 | $68.00 | 26,941 |
2024-07-29 | $67.89 | $67.89 | $67.51 | $67.74 | $67.74 | 29,144 |
2024-07-26 | $67.32 | $67.91 | $67.32 | $67.76 | $67.76 | 33,657 |
2024-07-25 | $66.74 | $67.59 | $66.74 | $66.84 | $66.84 | 12,204 |
2024-07-24 | $67.25 | $67.40 | $66.71 | $66.76 | $66.76 | 30,907 |
2024-07-23 | $67.57 | $67.74 | $67.46 | $67.54 | $67.54 | 34,723 |
2024-07-22 | $67.57 | $67.72 | $67.19 | $67.72 | $67.72 | 27,326 |
2024-07-19 | $67.74 | $67.74 | $67.26 | $67.35 | $67.35 | 14,069 |
2024-07-18 | $68.43 | $68.83 | $67.67 | $67.86 | $67.86 | 24,001 |
2024-07-17 | $68.24 | $68.73 | $68.24 | $68.51 | $68.51 | 29,715 |
2024-07-16 | $67.86 | $68.66 | $67.86 | $68.61 | $68.61 | 25,810 |
2024-07-15 | $67.56 | $67.92 | $67.54 | $67.63 | $67.63 | 43,685 |
2024-07-12 | $67.14 | $67.64 | $67.04 | $67.28 | $67.28 | 28,003 |
2024-07-11 | $66.68 | $67.03 | $66.68 | $66.88 | $66.88 | 23,256 |
2024-07-10 | $66.04 | $66.60 | $66.04 | $66.60 | $66.60 | 25,268 |
2024-07-09 | $65.98 | $66.25 | $65.86 | $65.94 | $65.94 | 27,733 |
2024-07-08 | $66.04 | $66.10 | $65.83 | $65.96 | $65.96 | 18,947 |
2024-07-05 | $65.86 | $65.90 | $65.60 | $65.85 | $65.85 | 23,889 |
2024-07-03 | $65.80 | $65.89 | $65.76 | $65.80 | $65.80 | 14,816 |
2024-07-02 | $65.35 | $65.80 | $65.35 | $65.80 | $65.80 | 25,583 |
2024-07-01 | $65.82 | $66.01 | $65.34 | $65.48 | $65.48 | 35,832 |
2024-06-28 | $65.69 | $66.00 | $65.46 | $65.58 | $65.58 | 18,143 |
2024-06-27 | $65.50 | $65.50 | $65.22 | $65.42 | $65.42 | 50,956 |
2024-06-26 | $65.43 | $65.54 | $65.29 | $65.48 | $65.48 | 17,608 |
2024-06-25 | $66.28 | $66.28 | $65.68 | $65.84 | $65.53 | 32,532 |
2024-06-24 | $65.98 | $66.46 | $65.98 | $66.22 | $65.91 | 20,783 |
2024-06-21 | $66.01 | $66.01 | $65.56 | $65.83 | $65.52 | 24,510 |
2024-06-20 | $65.75 | $65.91 | $65.62 | $65.82 | $65.51 | 18,792 |
2024-06-18 | $65.56 | $65.82 | $65.56 | $65.67 | $65.37 | 27,298 |
2024-06-17 | $64.98 | $65.61 | $64.95 | $65.56 | $65.25 | 16,660 |
2024-06-14 | $65.11 | $65.11 | $64.72 | $65.04 | $65.04 | 32,335 |
2024-06-13 | $65.56 | $65.56 | $65.06 | $65.40 | $65.40 | 19,142 |
2024-06-12 | $65.92 | $66.04 | $65.45 | $65.60 | $65.60 | 24,628 |
2024-06-11 | $65.05 | $65.24 | $64.75 | $65.24 | $65.24 | 30,203 |
2024-06-10 | $65.15 | $65.42 | $65.00 | $65.38 | $65.38 | 20,540 |
2024-06-07 | $65.26 | $65.52 | $65.26 | $65.26 | $65.26 | 24,176 |
2024-06-06 | $65.42 | $65.52 | $65.31 | $65.41 | $65.41 | 28,791 |
2024-06-05 | $65.38 | $65.52 | $65.07 | $65.49 | $65.49 | 26,007 |
2024-06-04 | $65.05 | $65.21 | $64.82 | $65.10 | $65.10 | 21,387 |
2024-06-03 | $65.74 | $65.74 | $64.88 | $65.29 | $65.29 | 20,904 |
2024-05-31 | $64.82 | $65.56 | $64.63 | $65.56 | $65.56 | 18,174 |
2024-05-30 | $64.39 | $64.73 | $64.39 | $64.65 | $64.65 | 16,546 |
2024-05-29 | $64.61 | $64.61 | $64.38 | $64.39 | $64.39 | 21,180 |
2024-05-28 | $65.45 | $65.45 | $64.85 | $65.06 | $65.06 | 27,308 |
2024-05-24 | $65.16 | $65.49 | $65.16 | $65.36 | $65.36 | 18,402 |
2024-05-23 | $65.99 | $65.99 | $64.90 | $64.96 | $64.96 | 26,996 |
2024-05-22 | $66.03 | $66.05 | $65.61 | $65.78 | $65.78 | 34,566 |
2024-05-21 | $65.99 | $66.13 | $65.95 | $66.12 | $66.12 | 18,010 |
2024-05-20 | $66.28 | $66.37 | $66.00 | $66.08 | $66.08 | 28,303 |
2024-05-17 | $66.15 | $66.26 | $66.07 | $66.26 | $66.26 | 43,866 |
2024-05-16 | $66.19 | $66.36 | $66.10 | $66.10 | $66.10 | 24,378 |
2024-05-15 | $65.97 | $66.20 | $65.86 | $66.20 | $66.20 | 20,337 |
2024-05-14 | $65.56 | $65.72 | $65.39 | $65.71 | $65.71 | 45,968 |
2024-05-13 | $65.62 | $65.72 | $65.37 | $65.41 | $65.41 | 32,971 |
2024-05-10 | $65.44 | $65.48 | $65.22 | $65.39 | $65.39 | 19,646 |
2024-05-09 | $64.78 | $65.25 | $64.72 | $65.24 | $65.24 | 26,244 |
2024-05-08 | $64.46 | $64.74 | $64.41 | $64.74 | $64.74 | 23,169 |
2024-05-07 | $64.69 | $64.86 | $64.63 | $64.66 | $64.66 | 10,241 |
2024-05-06 | $64.33 | $64.54 | $64.29 | $64.54 | $64.54 | 25,347 |
2024-05-03 | $64.13 | $64.14 | $63.76 | $64.02 | $64.02 | 37,387 |
2024-05-02 | $63.46 | $63.55 | $62.95 | $63.47 | $63.47 | 24,742 |
2024-05-01 | $63.04 | $63.78 | $62.92 | $62.96 | $62.96 | 21,909 |
2024-04-30 | $63.82 | $63.86 | $63.10 | $63.12 | $63.12 | 19,027 |
2024-04-29 | $64.04 | $64.18 | $63.94 | $64.10 | $64.10 | 20,294 |
2024-04-26 | $63.75 | $64.02 | $63.66 | $63.88 | $63.88 | 20,588 |
2024-04-25 | $63.51 | $63.77 | $63.13 | $63.66 | $63.66 | 18,626 |
2024-04-24 | $63.95 | $64.12 | $63.72 | $64.10 | $64.10 | 20,656 |
2024-04-23 | $63.63 | $64.15 | $63.63 | $64.06 | $64.06 | 23,538 |
2024-04-22 | $63.28 | $63.81 | $63.03 | $63.42 | $63.42 | 25,097 |
2024-04-19 | $62.82 | $63.13 | $62.77 | $62.98 | $62.98 | 23,117 |
2024-04-18 | $62.78 | $63.16 | $62.58 | $62.74 | $62.74 | 23,695 |
2024-04-17 | $63.13 | $63.13 | $62.49 | $62.66 | $62.66 | 27,029 |
2024-04-16 | $63.21 | $63.21 | $62.72 | $62.83 | $62.83 | 29,715 |
2024-04-15 | $64.27 | $64.31 | $63.00 | $63.21 | $63.21 | 39,051 |
2024-04-12 | $64.30 | $64.42 | $63.53 | $63.69 | $63.69 | 35,815 |
2024-04-11 | $64.72 | $64.88 | $64.10 | $64.64 | $64.64 | 21,073 |
2024-04-10 | $64.65 | $64.83 | $64.27 | $64.60 | $64.60 | 32,905 |
2024-04-09 | $65.58 | $65.58 | $64.95 | $65.44 | $65.44 | 16,452 |
2024-04-08 | $65.41 | $65.53 | $65.32 | $65.35 | $65.35 | 29,821 |
2024-04-05 | $64.96 | $65.46 | $64.86 | $65.29 | $65.29 | 23,396 |
2024-04-04 | $65.90 | $66.00 | $64.80 | $64.88 | $64.88 | 17,648 |
2024-04-03 | $65.38 | $65.64 | $65.37 | $65.51 | $65.51 | 32,823 |
2024-04-02 | $65.58 | $65.58 | $65.25 | $65.46 | $65.46 | 29,225 |
2024-04-01 | $66.32 | $66.32 | $65.88 | $65.98 | $65.98 | 28,928 |
2024-03-28 | $66.04 | $66.30 | $65.99 | $66.26 | $66.26 | 32,562 |
2024-03-27 | $65.33 | $65.94 | $65.33 | $65.93 | $65.93 | 29,001 |
2024-03-26 | $65.28 | $65.31 | $64.98 | $65.04 | $65.04 | 50,938 |
2024-03-25 | $65.17 | $65.29 | $65.10 | $65.10 | $65.10 | 27,539 |
2024-03-22 | $65.60 | $65.60 | $65.20 | $65.20 | $65.20 | 30,986 |
2024-03-21 | $65.48 | $65.68 | $65.43 | $65.53 | $65.53 | 25,329 |
2024-03-20 | $64.50 | $65.20 | $64.42 | $65.19 | $65.19 | 38,510 |
2024-03-19 | $64.43 | $64.77 | $64.38 | $64.77 | $64.50 | 50,595 |
2024-03-18 | $64.50 | $64.54 | $64.34 | $64.38 | $64.11 | 33,812 |
2024-03-15 | $64.13 | $64.34 | $64.03 | $64.14 | $63.87 | 36,523 |
2024-03-14 | $64.76 | $64.76 | $63.97 | $64.28 | $64.01 | 23,524 |
2024-03-13 | $64.65 | $64.84 | $64.53 | $64.62 | $64.35 | 36,871 |
2024-03-12 | $64.43 | $64.65 | $64.23 | $64.54 | $64.27 | 50,531 |
2024-03-11 | $64.11 | $64.29 | $63.87 | $64.24 | $63.97 | 18,550 |
2024-03-08 | $64.38 | $64.60 | $64.12 | $64.18 | $64.18 | 36,661 |
2024-03-07 | $64.13 | $64.38 | $64.13 | $64.28 | $64.28 | 17,938 |
2024-03-06 | $63.96 | $64.03 | $63.69 | $63.85 | $63.85 | 16,377 |
2024-03-05 | $63.69 | $63.84 | $63.31 | $63.50 | $63.50 | 90,555 |
2024-03-04 | $63.75 | $64.00 | $63.75 | $63.80 | $63.80 | 58,797 |
2024-03-01 | $63.58 | $63.84 | $63.41 | $63.82 | $63.82 | 31,499 |
2024-02-29 | $63.53 | $63.59 | $63.28 | $63.46 | $63.46 | 10,405 |
2024-02-28 | $63.23 | $63.35 | $63.12 | $63.19 | $63.19 | 24,546 |
2024-02-27 | $63.27 | $63.33 | $63.16 | $63.33 | $63.33 | 65,811 |
2024-02-26 | $63.44 | $63.47 | $63.11 | $63.12 | $63.12 | 27,999 |
2024-02-23 | $63.39 | $63.51 | $63.37 | $63.43 | $63.43 | 23,585 |
2024-02-22 | $62.99 | $63.30 | $62.86 | $63.26 | $63.26 | 20,670 |
2024-02-21 | $62.48 | $62.61 | $62.26 | $62.60 | $62.60 | 19,826 |
2024-02-20 | $62.44 | $62.57 | $62.31 | $62.45 | $62.45 | 25,954 |
2024-02-16 | $62.83 | $62.95 | $62.54 | $62.58 | $62.58 | 29,009 |
2024-02-15 | $62.36 | $62.90 | $62.36 | $62.88 | $62.88 | 15,540 |
2024-02-14 | $62.05 | $62.20 | $61.71 | $62.17 | $62.17 | 28,816 |
2024-02-13 | $61.98 | $61.98 | $61.25 | $61.66 | $61.66 | 37,255 |
2024-02-12 | $62.37 | $62.93 | $62.37 | $62.70 | $62.70 | 113,743 |
2024-02-09 | $62.24 | $62.38 | $62.07 | $62.33 | $62.33 | 26,107 |
2024-02-08 | $62.06 | $62.18 | $61.89 | $62.17 | $62.17 | 25,057 |
2024-02-07 | $62.13 | $62.14 | $61.84 | $62.08 | $62.08 | 39,497 |
2024-02-06 | $61.70 | $61.86 | $61.68 | $61.82 | $61.82 | 32,675 |
2024-02-05 | $61.87 | $61.87 | $61.35 | $61.60 | $61.60 | 26,742 |
2024-02-02 | $61.77 | $62.31 | $61.58 | $62.06 | $62.06 | 37,310 |
2024-02-01 | $61.46 | $61.86 | $61.10 | $61.86 | $61.86 | 29,466 |
2024-01-31 | $62.04 | $62.07 | $61.26 | $61.28 | $61.28 | 50,278 |
2024-01-30 | $61.98 | $62.22 | $61.92 | $62.18 | $62.18 | 33,261 |
2024-01-29 | $61.76 | $62.04 | $61.56 | $62.04 | $62.04 | 29,899 |
2024-01-26 | $61.70 | $61.84 | $61.59 | $61.72 | $61.72 | 19,947 |
2024-01-25 | $61.51 | $61.69 | $61.35 | $61.69 | $61.69 | 28,668 |
2024-01-24 | $61.63 | $61.63 | $61.09 | $61.10 | $61.10 | 38,192 |
2024-01-23 | $61.27 | $61.36 | $61.04 | $61.28 | $61.28 | 32,833 |
2024-01-22 | $61.07 | $61.32 | $60.99 | $61.14 | $61.14 | 64,512 |
2024-01-19 | $60.35 | $60.86 | $60.19 | $60.78 | $60.78 | 31,307 |
2024-01-18 | $59.98 | $60.18 | $59.66 | $60.16 | $60.16 | 23,592 |
2024-01-17 | $59.88 | $60.06 | $59.64 | $59.85 | $59.85 | 41,937 |
2024-01-16 | $60.41 | $60.44 | $60.07 | $60.28 | $60.28 | 36,769 |
2024-01-12 | $60.98 | $61.04 | $60.51 | $60.63 | $60.63 | 29,151 |
2024-01-11 | $60.90 | $60.90 | $60.27 | $60.67 | $60.67 | 18,329 |
2024-01-10 | $60.73 | $60.95 | $60.61 | $60.92 | $60.92 | 55,942 |
2024-01-09 | $60.79 | $60.85 | $60.61 | $60.76 | $60.76 | 38,453 |
2024-01-08 | $60.49 | $61.10 | $60.39 | $61.06 | $61.06 | 30,474 |
2024-01-05 | $60.35 | $60.81 | $60.25 | $60.49 | $60.49 | 30,845 |
2024-01-04 | $60.53 | $60.73 | $60.32 | $60.34 | $60.34 | 43,533 |
2024-01-03 | $60.86 | $60.86 | $60.47 | $60.47 | $60.47 | 35,826 |
2024-01-02 | $60.74 | $61.23 | $60.74 | $61.06 | $61.06 | 38,755 |
2023-12-29 | $61.25 | $61.30 | $60.87 | $61.10 | $61.10 | 33,932 |
2023-12-28 | $61.18 | $61.37 | $61.18 | $61.29 | $61.29 | 31,929 |
2023-12-27 | $61.23 | $61.30 | $61.06 | $61.26 | $61.26 | 51,320 |
2023-12-26 | $60.98 | $61.28 | $60.95 | $61.18 | $61.18 | 37,937 |
2023-12-22 | $60.81 | $61.07 | $60.63 | $60.83 | $60.83 | 38,189 |
2023-12-21 | $60.37 | $60.65 | $60.20 | $60.63 | $60.63 | 48,560 |
2023-12-20 | $60.70 | $61.03 | $60.02 | $60.02 | $60.02 | 54,406 |
2023-12-19 | $60.54 | $60.92 | $60.54 | $60.92 | $60.92 | 48,632 |
2023-12-18 | $60.51 | $60.58 | $60.35 | $60.37 | $60.37 | 39,184 |
2023-12-15 | $60.41 | $60.41 | $60.07 | $60.22 | $60.22 | 39,902 |
2023-12-14 | $60.26 | $60.64 | $60.18 | $60.47 | $60.47 | 92,505 |
2023-12-13 | $58.80 | $59.77 | $58.66 | $59.72 | $59.72 | 46,724 |
2023-12-12 | $58.72 | $58.80 | $58.50 | $58.77 | $58.77 | 42,413 |
2023-12-11 | $58.45 | $58.70 | $58.45 | $58.68 | $58.68 | 22,612 |
2023-12-08 | $58.12 | $58.44 | $58.07 | $58.36 | $58.36 | 38,368 |
2023-12-07 | $58.01 | $58.20 | $57.87 | $58.11 | $58.11 | 25,953 |
2023-12-06 | $58.16 | $58.30 | $57.65 | $57.75 | $57.75 | 46,816 |
2023-12-05 | $58.40 | $58.40 | $58.14 | $58.17 | $57.85 | 44,906 |
2023-12-04 | $58.26 | $58.58 | $58.10 | $58.53 | $58.21 | 29,368 |
2023-12-01 | $57.92 | $58.59 | $57.92 | $58.58 | $58.26 | 26,071 |
2023-11-30 | $57.76 | $58.00 | $57.63 | $57.99 | $57.67 | 22,046 |
2023-11-29 | $57.88 | $58.00 | $57.54 | $57.59 | $57.27 | 28,194 |
2023-11-28 | $57.48 | $57.67 | $57.36 | $57.54 | $57.22 | 71,751 |
2023-11-27 | $57.53 | $57.57 | $57.46 | $57.53 | $57.21 | 25,495 |
2023-11-24 | $57.57 | $57.66 | $57.57 | $57.66 | $57.34 | 5,110 |
2023-11-22 | $57.43 | $57.62 | $57.36 | $57.52 | $57.20 | 35,931 |
2023-11-21 | $57.36 | $57.36 | $57.14 | $57.21 | $57.21 | 27,058 |
2023-11-20 | $57.20 | $57.54 | $57.12 | $57.42 | $57.42 | 19,096 |
2023-11-17 | $57.01 | $57.18 | $56.94 | $57.13 | $57.13 | 22,742 |
2023-11-16 | $56.95 | $57.03 | $56.64 | $56.89 | $56.89 | 27,534 |
2023-11-15 | $56.91 | $57.24 | $56.91 | $57.02 | $57.02 | 32,331 |
2023-11-14 | $56.28 | $56.89 | $56.28 | $56.70 | $56.70 | 44,068 |
2023-11-13 | $55.31 | $55.61 | $55.31 | $55.45 | $55.45 | 50,489 |
2023-11-10 | $55.13 | $55.58 | $54.88 | $55.55 | $55.55 | 23,065 |
2023-11-09 | $55.49 | $55.49 | $54.82 | $54.86 | $54.86 | 30,041 |
2023-11-08 | $55.52 | $55.52 | $55.06 | $55.29 | $55.29 | 29,714 |
2023-11-07 | $55.44 | $55.57 | $55.31 | $55.41 | $55.41 | 45,278 |
2023-11-06 | $55.77 | $55.77 | $55.35 | $55.48 | $55.48 | 32,686 |
2023-11-03 | $55.46 | $55.85 | $55.46 | $55.67 | $55.67 | 43,720 |
2023-11-02 | $54.40 | $55.01 | $54.40 | $54.99 | $54.99 | 47,157 |
2023-11-01 | $53.69 | $54.02 | $53.52 | $53.94 | $53.94 | 43,421 |
2023-10-31 | $53.29 | $53.60 | $53.13 | $53.59 | $53.59 | 97,414 |
2023-10-30 | $52.91 | $53.28 | $52.75 | $53.18 | $53.18 | 24,069 |
2023-10-27 | $53.17 | $53.17 | $52.39 | $52.56 | $52.56 | 54,588 |
2023-10-26 | $53.18 | $53.40 | $52.94 | $53.03 | $53.03 | 20,185 |
2023-10-25 | $53.69 | $53.69 | $53.26 | $53.29 | $53.29 | 25,715 |
2023-10-24 | $53.89 | $54.08 | $53.69 | $53.87 | $53.87 | 21,636 |
2023-10-23 | $53.73 | $54.08 | $53.56 | $53.56 | $53.56 | 549,628 |
2023-10-20 | $54.54 | $54.54 | $53.92 | $53.92 | $53.92 | 16,135 |
2023-10-19 | $55.13 | $55.22 | $54.55 | $54.55 | $54.55 | 16,345 |
2023-10-18 | $55.52 | $55.53 | $54.91 | $55.03 | $55.03 | 17,252 |
2023-10-17 | $55.20 | $55.90 | $55.20 | $55.68 | $55.68 | 14,771 |
2023-10-16 | $55.22 | $55.55 | $55.21 | $55.51 | $55.51 | 11,525 |
2023-10-13 | $55.30 | $55.41 | $54.72 | $54.83 | $54.83 | 21,053 |
2023-10-12 | $55.62 | $55.62 | $54.75 | $55.03 | $55.03 | 18,997 |
2023-10-11 | $55.56 | $55.59 | $55.15 | $55.54 | $55.54 | 28,487 |
2023-10-10 | $55.10 | $55.68 | $55.10 | $55.40 | $55.40 | 21,083 |
2023-10-09 | $54.45 | $55.07 | $54.45 | $55.01 | $55.01 | 12,849 |
2023-10-06 | $53.93 | $54.84 | $53.63 | $54.59 | $54.59 | 25,920 |
2023-10-05 | $54.08 | $54.23 | $53.86 | $54.14 | $54.14 | 16,384 |
2023-10-04 | $54.19 | $54.29 | $53.79 | $54.26 | $54.26 | 16,013 |
2023-10-03 | $54.48 | $54.61 | $53.92 | $54.04 | $54.04 | 23,183 |
2023-10-02 | $55.01 | $55.01 | $54.49 | $54.71 | $54.71 | 35,629 |
2023-09-29 | $55.69 | $55.69 | $54.93 | $55.09 | $55.09 | 37,117 |
2023-09-28 | $54.90 | $55.53 | $54.90 | $55.31 | $55.31 | 26,769 |
2023-09-27 | $55.11 | $55.20 | $54.58 | $54.95 | $54.95 | 32,128 |
2023-09-26 | $55.34 | $55.40 | $54.83 | $54.90 | $54.90 | 35,558 |
2023-09-25 | $55.35 | $55.71 | $55.24 | $55.71 | $55.71 | 23,415 |
2023-09-22 | $55.69 | $55.84 | $55.46 | $55.50 | $55.50 | 18,579 |
2023-09-21 | $56.26 | $56.26 | $55.67 | $55.68 | $55.68 | 74,784 |
2023-09-20 | $56.98 | $57.10 | $56.43 | $56.43 | $56.43 | 10,148 |
2023-09-19 | $57.25 | $57.25 | $56.81 | $57.08 | $56.81 | 28,671 |
2023-09-18 | $57.10 | $57.35 | $57.05 | $57.21 | $56.95 | 17,580 |
2023-09-15 | $57.54 | $57.57 | $57.14 | $57.16 | $56.90 | 30,325 |
2023-09-14 | $57.48 | $57.70 | $57.40 | $57.69 | $57.42 | 22,734 |
2023-09-13 | $57.26 | $57.26 | $56.87 | $57.02 | $56.76 | 25,948 |
2023-09-12 | $57.01 | $57.39 | $57.01 | $57.12 | $56.86 | 14,518 |
2023-09-11 | $57.30 | $57.30 | $57.02 | $57.12 | $56.85 | 9,928 |
2023-09-08 | $56.90 | $57.02 | $56.85 | $56.96 | $56.70 | 10,168 |
2023-09-07 | $56.72 | $56.87 | $56.65 | $56.82 | $56.56 | 11,695 |
2023-09-06 | $57.18 | $57.18 | $56.70 | $57.00 | $56.74 | 11,692 |
2023-09-05 | $57.74 | $57.74 | $57.23 | $57.25 | $56.99 | 20,509 |
2023-09-01 | $57.91 | $57.98 | $57.67 | $57.76 | $57.76 | 32,877 |
2023-08-31 | $57.75 | $57.82 | $57.52 | $57.52 | $57.52 | 21,845 |
2023-08-30 | $57.47 | $57.73 | $57.46 | $57.63 | $57.63 | 14,003 |
2023-08-29 | $56.73 | $57.50 | $56.73 | $57.47 | $57.47 | 14,719 |
2023-08-28 | $56.67 | $56.90 | $56.61 | $56.80 | $56.80 | 15,373 |
2023-08-25 | $56.37 | $56.58 | $55.93 | $56.43 | $56.43 | 20,134 |
2023-08-24 | $56.80 | $56.80 | $56.13 | $56.13 | $56.13 | 15,232 |
2023-08-23 | $56.37 | $56.79 | $56.35 | $56.70 | $56.70 | 20,430 |
2023-08-22 | $56.68 | $56.68 | $56.20 | $56.26 | $56.26 | 26,962 |
2023-08-21 | $56.61 | $56.61 | $56.10 | $56.52 | $56.52 | 24,361 |
2023-08-18 | $56.15 | $56.51 | $56.00 | $56.42 | $56.42 | 12,478 |
2023-08-17 | $56.94 | $57.02 | $56.35 | $56.42 | $56.42 | 12,477 |
2023-08-16 | $57.22 | $57.32 | $56.75 | $56.75 | $56.75 | 48,751 |
2023-08-15 | $57.72 | $57.72 | $57.09 | $57.17 | $57.17 | 29,929 |
2023-08-14 | $57.73 | $57.90 | $57.61 | $57.89 | $57.89 | 17,600 |
2023-08-11 | $57.63 | $57.92 | $57.58 | $57.81 | $57.81 | 24,964 |
2023-08-10 | $58.03 | $58.36 | $57.67 | $57.75 | $57.75 | 15,300 |
2023-08-09 | $58.13 | $58.18 | $57.78 | $57.79 | $57.79 | 12,715 |
2023-08-08 | $57.98 | $58.14 | $57.52 | $58.11 | $58.11 | 11,142 |
2023-08-07 | $58.11 | $58.35 | $58.03 | $58.35 | $58.35 | 10,381 |
2023-08-04 | $58.29 | $58.49 | $57.75 | $57.81 | $57.81 | 51,798 |
2023-08-03 | $58.07 | $58.24 | $57.83 | $58.07 | $58.07 | 17,377 |
2023-08-02 | $58.52 | $58.52 | $58.15 | $58.27 | $58.27 | 29,973 |
2023-08-01 | $58.83 | $58.91 | $58.65 | $58.83 | $58.83 | 17,876 |
2023-07-31 | $58.92 | $59.00 | $58.78 | $58.95 | $58.95 | 29,076 |
2023-07-28 | $58.73 | $58.89 | $58.72 | $58.80 | $58.80 | 15,317 |
2023-07-27 | $59.02 | $59.10 | $58.28 | $58.36 | $58.36 | 22,058 |
2023-07-26 | $58.55 | $58.82 | $58.53 | $58.63 | $58.63 | 23,255 |
2023-07-25 | $58.49 | $58.66 | $58.39 | $58.49 | $58.49 | 222,102 |
2023-07-24 | $58.35 | $58.62 | $58.34 | $58.46 | $58.46 | 27,802 |
2023-07-21 | $58.42 | $58.42 | $58.14 | $58.17 | $58.17 | 11,186 |
2023-07-20 | $58.20 | $58.28 | $58.09 | $58.17 | $58.17 | 17,865 |
2023-07-19 | $58.04 | $58.30 | $58.04 | $58.24 | $58.24 | 55,900 |
2023-07-18 | $57.44 | $57.91 | $57.44 | $57.87 | $57.87 | 15,293 |
2023-07-17 | $57.26 | $57.52 | $57.16 | $57.52 | $57.52 | 15,235 |
2023-07-14 | $57.78 | $57.78 | $57.22 | $57.25 | $57.25 | 17,701 |
2023-07-13 | $57.59 | $57.71 | $57.47 | $57.71 | $57.71 | 30,570 |
2023-07-12 | $57.50 | $57.52 | $57.29 | $57.29 | $57.29 | 17,784 |
2023-07-11 | $56.68 | $57.00 | $56.53 | $56.98 | $56.98 | 12,848 |
2023-07-10 | $56.25 | $56.43 | $56.25 | $56.37 | $56.37 | 17,767 |
2023-07-07 | $56.08 | $56.65 | $56.08 | $56.14 | $56.14 | 15,852 |
2023-07-06 | $56.17 | $56.17 | $55.75 | $56.10 | $56.10 | 10,626 |
2023-07-05 | $56.60 | $56.72 | $56.55 | $56.65 | $56.65 | 13,888 |
2023-07-03 | $56.57 | $56.90 | $56.57 | $56.88 | $56.88 | 7,426 |
2023-06-30 | $56.50 | $56.78 | $56.50 | $56.74 | $56.74 | 14,630 |
2023-06-29 | $55.75 | $56.16 | $55.75 | $56.16 | $56.16 | 8,554 |
2023-06-28 | $55.68 | $55.86 | $55.59 | $55.79 | $55.79 | 9,020 |
2023-06-27 | $55.32 | $55.90 | $55.30 | $55.80 | $55.80 | 27,465 |
2023-06-26 | $55.17 | $55.42 | $55.17 | $55.20 | $55.20 | 22,794 |
2023-06-23 | $55.25 | $55.31 | $55.01 | $55.10 | $55.10 | 15,879 |
2023-06-22 | $55.41 | $55.51 | $55.34 | $55.51 | $55.51 | 6,242 |
2023-06-21 | $55.78 | $55.86 | $55.53 | $55.58 | $55.58 | 17,979 |
2023-06-20 | $56.36 | $56.36 | $55.94 | $56.08 | $55.80 | 11,707 |
2023-06-16 | $56.97 | $56.97 | $56.50 | $56.55 | $56.27 | 13,085 |
2023-06-15 | $56.01 | $56.80 | $56.01 | $56.67 | $56.39 | 61,290 |
2023-06-14 | $56.27 | $56.37 | $55.75 | $55.94 | $55.67 | 20,354 |
2023-06-13 | $55.85 | $56.28 | $55.85 | $56.13 | $55.86 | 10,811 |
2023-06-12 | $55.54 | $55.74 | $55.40 | $55.72 | $55.45 | 21,895 |
2023-06-09 | $55.55 | $55.63 | $55.28 | $55.43 | $55.16 | 8,115 |
2023-06-08 | $55.38 | $55.49 | $55.15 | $55.44 | $55.17 | 15,252 |
2023-06-07 | $55.08 | $55.37 | $55.08 | $55.34 | $55.07 | 22,082 |
2023-06-06 | $54.49 | $54.99 | $54.49 | $54.97 | $54.70 | 13,525 |
2023-06-05 | $54.91 | $54.91 | $54.49 | $54.55 | $54.28 | 17,800 |
2023-06-02 | $54.18 | $54.87 | $54.18 | $54.77 | $54.77 | 23,629 |
2023-06-01 | $53.47 | $53.83 | $53.23 | $53.69 | $53.69 | 27,570 |
2023-05-31 | $53.47 | $53.47 | $53.11 | $53.31 | $53.31 | 25,139 |
2023-05-30 | $53.91 | $53.91 | $53.50 | $53.65 | $53.65 | 56,155 |
2023-05-26 | $53.37 | $53.78 | $53.37 | $53.76 | $53.76 | 19,771 |
2023-05-25 | $53.30 | $53.30 | $52.89 | $53.18 | $53.18 | 12,796 |
2023-05-24 | $53.53 | $53.53 | $53.17 | $53.23 | $53.23 | 19,818 |
2023-05-23 | $53.97 | $54.29 | $53.75 | $53.75 | $53.75 | 15,831 |
2023-05-22 | $54.20 | $54.35 | $54.04 | $54.14 | $54.14 | 29,620 |
2023-05-19 | $54.55 | $54.55 | $54.03 | $54.15 | $54.15 | 224,052 |
2023-05-18 | $53.85 | $54.32 | $53.76 | $54.32 | $54.32 | 26,573 |
2023-05-17 | $53.49 | $54.00 | $53.28 | $53.93 | $53.93 | 27,739 |
2023-05-16 | $53.53 | $53.54 | $53.16 | $53.16 | $53.16 | 19,168 |
2023-05-15 | $53.54 | $53.75 | $53.41 | $53.71 | $53.71 | 21,540 |
2023-05-12 | $53.66 | $53.72 | $53.17 | $53.45 | $53.45 | 17,686 |
2023-05-11 | $53.46 | $53.59 | $53.29 | $53.55 | $53.55 | 39,183 |
2023-05-10 | $54.14 | $54.14 | $53.22 | $53.76 | $53.76 | 37,356 |
2023-05-09 | $53.68 | $53.85 | $53.64 | $53.73 | $53.73 | 15,124 |
2023-05-08 | $54.06 | $54.06 | $53.76 | $53.89 | $53.89 | 27,958 |
2023-05-05 | $53.43 | $54.08 | $53.43 | $53.92 | $53.92 | 121,670 |
2023-05-04 | $53.21 | $53.27 | $52.70 | $52.94 | $52.94 | 26,580 |
2023-05-03 | $53.90 | $54.19 | $53.48 | $53.51 | $53.51 | 21,883 |
2023-05-02 | $54.65 | $54.65 | $53.48 | $53.91 | $53.91 | 23,384 |
2023-05-01 | $54.76 | $55.03 | $54.73 | $54.74 | $54.74 | 44,280 |
2023-04-28 | $54.28 | $54.78 | $54.23 | $54.76 | $54.76 | 19,984 |
2023-04-27 | $53.64 | $54.28 | $53.56 | $54.28 | $54.28 | 16,941 |
2023-04-26 | $53.73 | $53.73 | $53.19 | $53.30 | $53.30 | 25,714 |
2023-04-25 | $54.25 | $54.30 | $53.72 | $53.73 | $53.73 | 16,238 |
2023-04-24 | $54.47 | $54.59 | $54.37 | $54.53 | $54.53 | 34,315 |
2023-04-21 | $54.58 | $54.58 | $54.21 | $54.44 | $54.44 | 26,328 |
2023-04-20 | $54.50 | $54.64 | $54.31 | $54.46 | $54.46 | 21,354 |
2023-04-19 | $54.64 | $54.93 | $54.61 | $54.85 | $54.85 | 24,102 |
2023-04-18 | $55.09 | $55.09 | $54.74 | $54.93 | $54.93 | 34,317 |
2023-04-17 | $54.73 | $54.88 | $54.52 | $54.88 | $54.88 | 28,704 |
2023-04-14 | $54.75 | $55.03 | $54.39 | $54.66 | $54.66 | 34,944 |
2023-04-13 | $54.42 | $54.78 | $54.16 | $54.69 | $54.69 | 36,232 |
2023-04-12 | $54.83 | $54.83 | $54.14 | $54.22 | $54.22 | 55,152 |
2023-04-11 | $54.42 | $54.65 | $54.37 | $54.45 | $54.45 | 47,300 |
2023-04-10 | $53.81 | $54.21 | $53.81 | $54.21 | $54.21 | 34,318 |
2023-04-06 | $53.80 | $54.08 | $53.75 | $53.99 | $53.99 | 13,602 |
2023-04-05 | $53.89 | $53.99 | $53.64 | $53.94 | $53.94 | 18,454 |
2023-04-04 | $54.47 | $54.47 | $53.71 | $53.92 | $53.92 | 52,394 |
2023-04-03 | $54.16 | $54.56 | $54.12 | $54.40 | $54.40 | 18,687 |
2023-03-31 | $53.65 | $54.12 | $53.64 | $54.12 | $54.12 | 17,537 |
2023-03-30 | $53.65 | $53.65 | $53.20 | $53.39 | $53.39 | 27,357 |
2023-03-29 | $52.97 | $53.20 | $52.86 | $53.18 | $53.18 | 30,245 |
2023-03-28 | $52.37 | $52.59 | $52.24 | $52.46 | $52.46 | 29,087 |
2023-03-27 | $52.41 | $52.66 | $52.20 | $52.39 | $52.39 | 33,948 |
2023-03-24 | $51.39 | $52.05 | $51.25 | $52.00 | $52.00 | 39,747 |
2023-03-23 | $52.24 | $52.56 | $51.46 | $51.70 | $51.70 | 22,646 |
2023-03-22 | $52.98 | $53.08 | $51.79 | $51.79 | $51.79 | 39,044 |
2023-03-21 | $52.87 | $53.10 | $52.81 | $53.03 | $52.78 | 23,334 |
2023-03-20 | $51.86 | $52.54 | $51.86 | $52.33 | $52.08 | 22,459 |
2023-03-17 | $52.53 | $52.53 | $51.61 | $51.75 | $51.50 | 16,857 |
2023-03-16 | $51.49 | $52.64 | $51.35 | $52.59 | $52.34 | 25,260 |
2023-03-15 | $51.73 | $51.91 | $51.24 | $51.91 | $51.66 | 29,288 |
2023-03-14 | $52.58 | $52.99 | $52.03 | $52.60 | $52.35 | 19,316 |
2023-03-13 | $51.64 | $52.60 | $51.44 | $51.83 | $51.58 | 20,982 |
2023-03-10 | $53.09 | $53.34 | $52.17 | $52.40 | $52.15 | 35,350 |
2023-03-09 | $54.37 | $54.53 | $53.11 | $53.20 | $52.95 | 22,602 |
2023-03-08 | $54.36 | $54.48 | $54.06 | $54.27 | $54.01 | 118,721 |
2023-03-07 | $55.27 | $55.27 | $54.22 | $54.31 | $54.05 | 16,938 |
2023-03-06 | $55.45 | $55.55 | $55.15 | $55.19 | $54.93 | 29,274 |
2023-03-03 | $54.88 | $55.34 | $54.67 | $55.28 | $55.02 | 11,947 |
2023-03-02 | $54.00 | $54.66 | $53.93 | $54.53 | $54.27 | 12,003 |
2023-03-01 | $54.29 | $54.43 | $54.10 | $54.22 | $53.96 | 21,475 |
2023-02-28 | $54.61 | $54.62 | $54.36 | $54.36 | $54.10 | 13,422 |
2023-02-27 | $54.75 | $55.03 | $54.41 | $54.52 | $54.26 | 49,952 |
2023-02-24 | $54.19 | $54.53 | $54.03 | $54.41 | $54.15 | 20,532 |
2023-02-23 | $54.89 | $55.06 | $54.50 | $54.80 | $54.54 | 10,882 |
2023-02-22 | $54.81 | $54.94 | $54.55 | $54.68 | $54.42 | 30,502 |
2023-02-21 | $55.47 | $55.47 | $54.73 | $54.76 | $54.50 | 19,878 |
2023-02-17 | $55.60 | $55.91 | $55.55 | $55.85 | $55.58 | 15,333 |
2023-02-16 | $55.97 | $56.47 | $55.82 | $55.99 | $55.72 | 15,674 |
2023-02-15 | $56.13 | $56.48 | $55.90 | $56.48 | $56.21 | 19,534 |
2023-02-14 | $56.28 | $56.57 | $55.99 | $56.35 | $56.08 | 16,246 |
2023-02-13 | $55.94 | $56.45 | $55.87 | $56.44 | $56.44 | 46,547 |
2023-02-10 | $55.55 | $55.88 | $55.39 | $55.82 | $55.82 | 15,357 |
2023-02-09 | $56.37 | $56.37 | $55.45 | $55.52 | $55.52 | 26,236 |
2023-02-08 | $56.36 | $56.54 | $56.00 | $56.07 | $56.07 | 78,624 |
2023-02-07 | $55.94 | $56.74 | $55.79 | $56.61 | $56.61 | 46,847 |
2023-02-06 | $56.18 | $56.18 | $55.88 | $56.11 | $56.11 | 10,883 |
2023-02-03 | $56.53 | $56.89 | $56.32 | $56.48 | $56.48 | 28,339 |
2023-02-02 | $56.73 | $57.05 | $56.43 | $56.94 | $56.94 | 19,928 |
2023-02-01 | $55.86 | $56.74 | $55.60 | $56.36 | $56.36 | 27,049 |
2023-01-31 | $55.28 | $55.97 | $55.15 | $55.97 | $55.97 | 15,297 |
2023-01-30 | $55.42 | $55.68 | $55.14 | $55.16 | $55.16 | 23,437 |
2023-01-27 | $55.64 | $55.93 | $55.51 | $55.71 | $55.71 | 110,226 |
2023-01-26 | $55.51 | $55.73 | $55.17 | $55.73 | $55.73 | 16,375 |
2023-01-25 | $54.61 | $55.25 | $54.42 | $55.21 | $55.21 | 13,456 |
2023-01-24 | $54.82 | $55.12 | $54.70 | $55.07 | $55.07 | 13,037 |
2023-01-23 | $54.56 | $55.35 | $54.56 | $55.06 | $55.06 | 10,199 |
2023-01-20 | $53.84 | $54.54 | $53.72 | $54.51 | $54.51 | 20,806 |
2023-01-19 | $53.75 | $53.90 | $53.43 | $53.68 | $53.68 | 22,701 |
2023-01-18 | $55.05 | $55.18 | $54.06 | $54.06 | $54.06 | 29,082 |
2023-01-17 | $55.18 | $55.34 | $54.94 | $54.98 | $54.98 | 20,087 |
2023-01-13 | $54.64 | $55.29 | $54.62 | $55.20 | $55.20 | 19,688 |
2023-01-12 | $55.03 | $55.24 | $54.64 | $55.04 | $55.04 | 59,116 |
2023-01-11 | $54.50 | $54.80 | $54.29 | $54.77 | $54.77 | 19,419 |
2023-01-10 | $53.90 | $54.24 | $53.70 | $54.21 | $54.21 | 13,885 |
2023-01-09 | $54.27 | $54.49 | $53.84 | $53.85 | $53.85 | 13,805 |
2023-01-06 | $53.19 | $54.14 | $53.10 | $53.99 | $53.99 | 38,531 |
2023-01-05 | $52.99 | $52.99 | $52.54 | $52.82 | $52.82 | 42,270 |
2023-01-04 | $52.90 | $53.39 | $52.62 | $53.17 | $53.17 | 25,366 |
2023-01-03 | $52.93 | $53.15 | $52.20 | $52.55 | $52.55 | 27,826 |
2022-12-30 | $52.42 | $52.62 | $52.18 | $52.62 | $52.62 | 35,544 |
2022-12-29 | $52.26 | $52.83 | $52.26 | $52.76 | $52.76 | 38,327 |
2022-12-28 | $52.60 | $52.82 | $51.97 | $51.97 | $51.97 | 50,019 |
2022-12-27 | $52.57 | $52.75 | $52.50 | $52.65 | $52.65 | 11,740 |
2022-12-23 | $52.06 | $52.61 | $51.98 | $52.57 | $52.57 | 32,556 |
2022-12-22 | $52.47 | $52.47 | $51.39 | $52.18 | $52.18 | 41,810 |
2022-12-21 | $52.43 | $52.92 | $52.43 | $52.82 | $52.82 | 108,150 |
2022-12-20 | $51.84 | $52.28 | $51.80 | $52.09 | $52.09 | 44,578 |
2022-12-19 | $52.25 | $52.50 | $51.69 | $51.96 | $51.96 | 16,085 |
2022-12-16 | $52.35 | $52.48 | $51.95 | $52.34 | $52.34 | 42,952 |
2022-12-15 | $53.47 | $53.47 | $52.66 | $52.85 | $52.85 | 47,159 |
2022-12-14 | $54.35 | $54.68 | $53.74 | $54.04 | $54.04 | 45,182 |
2022-12-13 | $55.31 | $55.31 | $54.05 | $54.32 | $54.32 | 58,865 |
2022-12-12 | $53.41 | $54.05 | $53.24 | $54.03 | $54.03 | 29,708 |
2022-12-09 | $53.58 | $53.77 | $53.23 | $53.26 | $53.26 | 28,870 |
2022-12-08 | $53.77 | $53.87 | $53.56 | $53.69 | $53.69 | 35,100 |
2022-12-07 | $53.43 | $53.70 | $53.36 | $53.43 | $53.43 | 17,500 |
2022-12-06 | $54.47 | $54.55 | $53.49 | $53.79 | $53.49 | 67,173 |
2022-12-05 | $55.29 | $55.29 | $54.30 | $54.43 | $54.13 | 77,258 |
2022-12-02 | $54.87 | $55.58 | $54.87 | $55.50 | $55.19 | 34,756 |
2022-12-01 | $55.99 | $56.00 | $55.46 | $55.59 | $55.28 | 16,148 |
2022-11-30 | $54.62 | $55.73 | $54.16 | $55.73 | $55.42 | 27,639 |
2022-11-29 | $54.46 | $54.66 | $54.37 | $54.57 | $54.57 | 22,019 |
2022-11-28 | $54.97 | $55.06 | $54.33 | $54.43 | $54.43 | 19,617 |
2022-11-25 | $55.32 | $55.46 | $55.26 | $55.31 | $55.31 | 14,195 |
2022-11-23 | $55.07 | $55.36 | $54.98 | $55.24 | $55.24 | 20,343 |
2022-11-22 | $54.65 | $55.15 | $54.63 | $55.13 | $55.13 | 16,323 |
2022-11-21 | $54.25 | $54.42 | $53.99 | $54.34 | $54.34 | 23,323 |
2022-11-18 | $54.34 | $54.52 | $54.07 | $54.42 | $54.42 | 26,342 |
2022-11-17 | $53.53 | $54.04 | $53.41 | $54.04 | $54.04 | 37,125 |
2022-11-16 | $54.53 | $54.53 | $54.01 | $54.12 | $54.12 | 24,457 |
2022-11-15 | $54.88 | $54.98 | $54.23 | $54.59 | $54.59 | 31,525 |
2022-11-14 | $54.48 | $54.88 | $54.18 | $54.18 | $54.18 | 15,863 |
2022-11-11 | $54.29 | $54.71 | $54.20 | $54.57 | $54.57 | 23,245 |
2022-11-10 | $53.25 | $54.12 | $53.25 | $54.10 | $54.10 | 43,248 |
2022-11-09 | $52.56 | $52.72 | $51.72 | $51.77 | $51.77 | 27,756 |
2022-11-08 | $52.67 | $53.18 | $52.41 | $52.83 | $52.83 | 25,078 |
2022-11-07 | $52.27 | $52.63 | $52.17 | $52.56 | $52.56 | 15,024 |
2022-11-04 | $52.12 | $52.31 | $51.25 | $51.97 | $51.97 | 49,421 |
2022-11-03 | $51.09 | $51.56 | $50.74 | $51.27 | $51.27 | 29,600 |
2022-11-02 | $52.63 | $53.07 | $51.60 | $51.60 | $51.60 | 20,853 |
2022-11-01 | $53.16 | $53.16 | $52.45 | $52.67 | $52.67 | 22,282 |
2022-10-31 | $52.58 | $52.90 | $52.49 | $52.64 | $52.64 | 22,313 |
2022-10-28 | $51.89 | $52.88 | $51.89 | $52.87 | $52.87 | 30,107 |
2022-10-27 | $52.06 | $52.26 | $51.68 | $51.68 | $51.68 | 32,607 |
2022-10-26 | $51.62 | $52.27 | $51.60 | $51.74 | $51.74 | 26,164 |
2022-10-25 | $50.98 | $51.72 | $50.91 | $51.66 | $51.66 | 59,794 |
2022-10-24 | $50.65 | $51.09 | $50.56 | $50.95 | $50.95 | 14,839 |
2022-10-21 | $49.23 | $50.42 | $49.23 | $50.34 | $50.34 | 46,204 |
2022-10-20 | $49.62 | $50.02 | $49.09 | $49.19 | $49.19 | 65,765 |
2022-10-19 | $49.60 | $49.91 | $49.16 | $49.55 | $49.55 | 34,916 |
2022-10-18 | $50.20 | $50.29 | $49.40 | $49.86 | $49.86 | 35,470 |
2022-10-17 | $48.86 | $49.41 | $48.86 | $49.20 | $49.20 | 34,547 |
2022-10-14 | $49.51 | $49.51 | $48.20 | $48.22 | $48.22 | 32,344 |
2022-10-13 | $46.97 | $49.30 | $46.86 | $49.11 | $49.11 | 25,439 |
2022-10-12 | $47.88 | $48.17 | $47.77 | $47.77 | $47.77 | 28,876 |
2022-10-11 | $47.72 | $48.54 | $47.67 | $47.91 | $47.91 | 33,465 |
2022-10-10 | $48.49 | $48.49 | $47.80 | $48.06 | $48.06 | 22,201 |
2022-10-07 | $49.09 | $49.09 | $48.21 | $48.33 | $48.33 | 18,244 |
2022-10-06 | $49.85 | $50.02 | $49.42 | $49.49 | $49.49 | 43,212 |
2022-10-05 | $49.50 | $50.23 | $49.31 | $49.93 | $49.93 | 35,959 |
2022-10-04 | $49.10 | $50.08 | $49.10 | $50.08 | $50.08 | 43,791 |
2022-10-03 | $47.67 | $48.71 | $47.59 | $48.47 | $48.47 | 38,868 |
2022-09-30 | $47.69 | $48.07 | $47.10 | $47.13 | $47.13 | 51,716 |
2022-09-29 | $48.35 | $48.35 | $47.40 | $47.71 | $47.71 | 39,624 |
2022-09-28 | $47.88 | $48.87 | $47.71 | $48.65 | $48.65 | 40,126 |
2022-09-27 | $48.25 | $48.40 | $47.38 | $47.65 | $47.65 | 58,344 |
2022-09-26 | $48.21 | $48.52 | $47.62 | $47.71 | $47.71 | 136,429 |
2022-09-23 | $48.81 | $48.83 | $47.85 | $48.38 | $48.38 | 96,594 |
2022-09-22 | $49.86 | $49.86 | $49.41 | $49.43 | $49.43 | 29,205 |
2022-09-21 | $51.12 | $51.23 | $49.86 | $49.86 | $49.86 | 77,270 |
2022-09-20 | $51.30 | $51.30 | $50.70 | $50.97 | $50.70 | 553,235 |
2022-09-19 | $50.72 | $51.68 | $50.72 | $51.67 | $51.39 | 20,811 |
2022-09-16 | $51.10 | $51.30 | $50.87 | $51.28 | $51.01 | 26,385 |
2022-09-15 | $52.02 | $52.24 | $51.58 | $51.72 | $51.44 | 15,036 |
2022-09-14 | $52.23 | $52.33 | $51.68 | $52.13 | $51.85 | 17,617 |
2022-09-13 | $53.17 | $53.22 | $51.92 | $52.02 | $51.74 | 33,141 |
2022-09-12 | $53.99 | $54.35 | $53.97 | $54.19 | $53.90 | 19,720 |
2022-09-09 | $53.14 | $53.72 | $53.14 | $53.62 | $53.62 | 27,231 |
2022-09-08 | $52.18 | $52.83 | $52.09 | $52.83 | $52.83 | 18,113 |
2022-09-07 | $51.62 | $52.59 | $51.55 | $52.52 | $52.52 | 50,861 |
2022-09-06 | $52.22 | $52.22 | $51.60 | $51.69 | $51.69 | 57,892 |
2022-09-02 | $52.95 | $53.10 | $51.89 | $52.02 | $52.02 | 34,041 |
2022-09-01 | $52.07 | $52.37 | $51.68 | $52.37 | $52.37 | 25,723 |
2022-08-31 | $52.88 | $53.01 | $52.40 | $52.41 | $52.41 | 22,850 |
2022-08-30 | $53.55 | $53.55 | $52.59 | $52.80 | $52.80 | 34,884 |
2022-08-29 | $53.35 | $53.81 | $53.27 | $53.46 | $53.46 | 25,298 |
2022-08-26 | $55.23 | $55.23 | $53.65 | $53.67 | $53.67 | 30,734 |
2022-08-25 | $54.71 | $55.23 | $54.68 | $55.23 | $55.23 | 13,281 |
2022-08-24 | $54.32 | $54.57 | $54.27 | $54.47 | $54.47 | 25,950 |
2022-08-23 | $54.40 | $54.71 | $54.32 | $54.32 | $54.32 | 21,934 |
2022-08-22 | $54.79 | $54.79 | $54.23 | $54.30 | $54.30 | 41,587 |
2022-08-19 | $55.51 | $55.51 | $55.28 | $55.41 | $55.41 | 22,407 |
2022-08-18 | $55.84 | $56.04 | $55.71 | $55.94 | $55.94 | 32,039 |
2022-08-17 | $55.66 | $56.04 | $55.46 | $55.77 | $55.77 | 14,976 |
2022-08-16 | $55.81 | $56.35 | $55.81 | $56.11 | $56.11 | 36,722 |
2022-08-15 | $55.39 | $55.87 | $55.22 | $55.80 | $55.80 | 19,011 |
2022-08-12 | $55.20 | $55.76 | $55.08 | $55.74 | $55.74 | 25,903 |
2022-08-11 | $55.03 | $55.30 | $54.89 | $54.92 | $54.92 | 17,613 |
2022-08-10 | $54.42 | $54.64 | $54.29 | $54.57 | $54.57 | 25,044 |
2022-08-09 | $53.77 | $53.77 | $53.45 | $53.65 | $53.65 | 25,147 |
2022-08-08 | $53.76 | $54.11 | $53.60 | $53.67 | $53.67 | 11,432 |
2022-08-05 | $53.13 | $53.61 | $53.04 | $53.59 | $53.59 | 17,689 |
2022-08-04 | $53.83 | $53.83 | $53.43 | $53.49 | $53.49 | 24,508 |
2022-08-03 | $53.66 | $53.95 | $53.43 | $53.77 | $53.77 | 52,811 |
2022-08-02 | $53.65 | $53.89 | $53.25 | $53.28 | $53.28 | 18,636 |
2022-08-01 | $53.64 | $53.85 | $53.49 | $53.74 | $53.74 | 22,408 |
2022-07-29 | $53.43 | $53.96 | $53.27 | $53.85 | $53.85 | 86,245 |
2022-07-28 | $52.85 | $53.22 | $52.32 | $53.18 | $53.18 | 10,004 |
2022-07-27 | $52.10 | $52.87 | $51.97 | $52.70 | $52.70 | 59,616 |
2022-07-26 | $51.92 | $52.04 | $51.66 | $51.77 | $51.77 | 16,602 |
2022-07-25 | $52.06 | $52.22 | $51.82 | $52.19 | $52.19 | 35,102 |
2022-07-22 | $52.32 | $52.35 | $51.62 | $51.80 | $51.80 | 11,152 |
2022-07-21 | $51.89 | $52.17 | $51.34 | $52.16 | $52.16 | 30,855 |
2022-07-20 | $51.93 | $52.18 | $51.76 | $52.09 | $52.09 | 21,873 |
2022-07-19 | $50.98 | $51.96 | $50.97 | $51.90 | $51.90 | 25,735 |
2022-07-18 | $51.32 | $51.38 | $50.44 | $50.57 | $50.57 | 54,736 |
2022-07-15 | $50.30 | $50.79 | $50.14 | $50.79 | $50.79 | 36,741 |
2022-07-14 | $49.44 | $49.75 | $49.00 | $49.75 | $49.75 | 38,297 |
2022-07-13 | $49.82 | $50.41 | $49.79 | $50.17 | $50.17 | 41,780 |
2022-07-12 | $50.49 | $50.93 | $50.33 | $50.42 | $50.42 | 30,843 |
2022-07-11 | $50.81 | $50.82 | $50.56 | $50.61 | $50.61 | 13,521 |
2022-07-08 | $51.18 | $51.28 | $50.79 | $51.00 | $51.00 | 27,911 |
2022-07-07 | $50.82 | $51.21 | $50.82 | $51.14 | $51.14 | 41,159 |
2022-07-06 | $50.43 | $50.67 | $49.90 | $50.38 | $50.38 | 34,844 |
2022-07-05 | $50.12 | $50.42 | $49.44 | $50.42 | $50.42 | 60,227 |
2022-07-01 | $50.17 | $50.83 | $49.78 | $50.73 | $50.73 | 63,683 |
2022-06-30 | $50.06 | $50.50 | $49.63 | $50.23 | $50.23 | 22,186 |
2022-06-29 | $50.73 | $50.91 | $50.40 | $50.60 | $50.60 | 33,598 |
2022-06-28 | $51.90 | $52.25 | $50.87 | $50.90 | $50.90 | 37,983 |
2022-06-27 | $51.62 | $51.73 | $51.34 | $51.48 | $51.48 | 24,730 |
2022-06-24 | $50.28 | $51.36 | $50.28 | $51.34 | $51.34 | 30,583 |
2022-06-23 | $49.99 | $50.12 | $49.34 | $49.93 | $49.93 | 206,358 |
2022-06-22 | $49.49 | $50.27 | $49.33 | $49.89 | $49.89 | 71,742 |
2022-06-21 | $50.08 | $50.54 | $50.05 | $50.35 | $50.08 | 98,770 |
2022-06-17 | $49.47 | $49.71 | $48.80 | $49.26 | $49.00 | 45,050 |
2022-06-16 | $50.17 | $50.17 | $49.11 | $49.37 | $49.11 | 74,898 |
2022-06-15 | $51.22 | $51.38 | $50.65 | $51.11 | $50.84 | 73,736 |
2022-06-14 | $51.29 | $51.40 | $50.34 | $50.78 | $50.51 | 30,115 |
2022-06-13 | $51.98 | $51.98 | $50.84 | $50.94 | $50.67 | 52,992 |
2022-06-10 | $53.58 | $53.58 | $52.94 | $52.99 | $52.71 | 25,889 |
2022-06-09 | $55.38 | $55.46 | $54.33 | $54.35 | $54.06 | 38,071 |
2022-06-08 | $56.08 | $56.12 | $55.50 | $55.58 | $55.29 | 39,881 |
2022-06-07 | $55.29 | $56.28 | $55.22 | $56.25 | $55.95 | 24,260 |
2022-06-06 | $55.91 | $55.99 | $55.51 | $55.65 | $55.35 | 16,600 |
2022-06-03 | $55.55 | $55.62 | $55.33 | $55.42 | $55.13 | 25,207 |
2022-06-02 | $55.26 | $55.99 | $54.95 | $55.96 | $55.66 | 23,330 |
2022-06-01 | $56.03 | $56.03 | $54.88 | $55.29 | $55.00 | 27,721 |
2022-05-31 | $55.82 | $56.10 | $55.48 | $55.65 | $55.35 | 37,856 |
2022-05-27 | $55.59 | $56.09 | $55.53 | $56.09 | $55.79 | 18,172 |
2022-05-26 | $54.45 | $55.23 | $54.45 | $55.04 | $54.75 | 25,126 |
2022-05-25 | $53.41 | $54.30 | $53.41 | $54.10 | $53.81 | 49,251 |
2022-05-24 | $53.30 | $53.61 | $52.55 | $53.44 | $53.15 | 14,230 |
2022-05-23 | $53.19 | $53.74 | $53.00 | $53.62 | $53.34 | 19,685 |
2022-05-20 | $53.12 | $53.12 | $51.59 | $52.59 | $52.31 | 40,772 |
2022-05-19 | $52.54 | $53.08 | $52.31 | $52.68 | $52.40 | 121,791 |
2022-05-18 | $54.63 | $54.63 | $52.87 | $53.00 | $52.72 | 25,452 |
2022-05-17 | $54.77 | $55.06 | $54.49 | $54.99 | $54.70 | 12,951 |
2022-05-16 | $53.88 | $54.41 | $53.70 | $54.00 | $53.71 | 32,267 |
2022-05-13 | $53.41 | $54.09 | $53.41 | $53.93 | $53.64 | 72,703 |
2022-05-12 | $52.72 | $53.17 | $52.09 | $52.93 | $52.65 | 42,095 |
2022-05-11 | $53.47 | $54.30 | $52.85 | $52.86 | $52.58 | 36,871 |
2022-05-10 | $54.22 | $54.34 | $52.86 | $53.41 | $53.12 | 25,115 |
2022-05-09 | $54.42 | $54.45 | $53.36 | $53.53 | $53.25 | 38,363 |
2022-05-06 | $55.04 | $55.32 | $54.49 | $55.10 | $54.81 | 59,328 |
2022-05-05 | $56.42 | $56.42 | $54.77 | $55.16 | $54.87 | 40,719 |
2022-05-04 | $55.29 | $56.87 | $55.17 | $56.81 | $56.51 | 24,928 |
2022-05-03 | $54.79 | $55.45 | $54.70 | $55.19 | $54.89 | 23,128 |
2022-05-02 | $54.48 | $54.93 | $53.59 | $54.68 | $54.39 | 23,947 |
2022-04-29 | $55.88 | $56.04 | $54.36 | $54.39 | $54.10 | 25,160 |
2022-04-28 | $55.56 | $56.29 | $55.08 | $56.13 | $55.83 | 33,156 |
2022-04-27 | $55.02 | $55.62 | $54.73 | $55.05 | $54.76 | 19,047 |
2022-04-26 | $55.96 | $55.97 | $55.01 | $55.03 | $54.73 | 14,732 |
2022-04-25 | $55.80 | $56.26 | $54.89 | $56.22 | $55.92 | 26,228 |
2022-04-22 | $57.58 | $57.58 | $56.15 | $56.15 | $55.85 | 44,310 |
2022-04-21 | $58.96 | $58.98 | $57.68 | $57.72 | $57.41 | 28,273 |
2022-04-20 | $58.57 | $58.76 | $58.40 | $58.47 | $58.16 | 34,224 |
2022-04-19 | $57.45 | $58.24 | $57.45 | $58.15 | $57.84 | 25,040 |
2022-04-18 | $57.29 | $57.64 | $57.17 | $57.35 | $57.05 | 36,727 |
2022-04-14 | $57.63 | $57.74 | $57.29 | $57.31 | $57.01 | 34,834 |
2022-04-13 | $57.09 | $57.66 | $57.09 | $57.65 | $57.34 | 13,201 |
2022-04-12 | $57.47 | $57.77 | $56.92 | $57.07 | $56.77 | 20,241 |
2022-04-11 | $57.44 | $57.70 | $57.08 | $57.11 | $56.81 | 23,829 |
2022-04-08 | $57.35 | $57.95 | $57.35 | $57.67 | $57.36 | 13,347 |
2022-04-07 | $57.18 | $57.66 | $56.76 | $57.42 | $57.12 | 13,947 |
2022-04-06 | $57.13 | $57.38 | $56.98 | $57.20 | $56.90 | 17,375 |
2022-04-05 | $57.88 | $58.23 | $57.32 | $57.38 | $57.08 | 17,602 |
2022-04-04 | $57.99 | $58.01 | $57.69 | $57.99 | $57.68 | 18,855 |
2022-04-01 | $57.99 | $57.99 | $57.41 | $57.92 | $57.61 | 20,398 |
2022-03-31 | $58.45 | $58.56 | $57.72 | $57.75 | $57.44 | 29,356 |
2022-03-30 | $58.89 | $58.94 | $58.37 | $58.59 | $58.28 | 37,658 |
2022-03-29 | $58.60 | $58.94 | $58.40 | $58.86 | $58.55 | 23,614 |
2022-03-28 | $58.22 | $58.25 | $57.74 | $58.25 | $57.94 | 10,586 |
2022-03-25 | $57.93 | $58.32 | $57.88 | $58.31 | $58.00 | 26,649 |
2022-03-24 | $57.49 | $57.81 | $57.26 | $57.81 | $57.50 | 20,776 |
2022-03-23 | $57.60 | $57.63 | $57.20 | $57.20 | $56.90 | 78,027 |
2022-03-22 | $57.89 | $58.09 | $57.80 | $57.96 | $57.44 | 16,296 |
2022-03-21 | $57.64 | $57.84 | $57.23 | $57.57 | $57.05 | 28,137 |
2022-03-18 | $57.03 | $57.52 | $56.84 | $57.50 | $56.98 | 20,286 |
2022-03-17 | $56.55 | $57.18 | $56.36 | $57.18 | $56.67 | 72,631 |
2022-03-16 | $56.15 | $56.55 | $55.74 | $56.52 | $56.01 | 17,157 |
2022-03-15 | $55.22 | $55.66 | $54.90 | $55.66 | $55.16 | 111,485 |
2022-03-14 | $55.45 | $55.66 | $54.79 | $54.97 | $54.48 | 18,521 |
2022-03-11 | $55.99 | $56.15 | $55.25 | $55.25 | $54.75 | 30,546 |
2022-03-10 | $55.21 | $55.78 | $55.10 | $55.72 | $55.22 | 36,978 |
2022-03-09 | $55.65 | $56.03 | $55.51 | $55.72 | $55.22 | 49,724 |
2022-03-08 | $55.18 | $55.94 | $54.81 | $54.81 | $54.32 | 20,311 |
2022-03-07 | $56.29 | $56.29 | $54.98 | $54.98 | $54.49 | 32,876 |
2022-03-04 | $56.11 | $56.41 | $55.75 | $56.41 | $55.90 | 17,647 |
2022-03-03 | $56.89 | $57.00 | $56.27 | $56.66 | $56.15 | 18,214 |
2022-03-02 | $55.78 | $56.92 | $55.78 | $56.72 | $56.21 | 18,843 |
2022-03-01 | $56.22 | $56.41 | $55.13 | $55.46 | $54.96 | 22,270 |
2022-02-28 | $55.82 | $56.45 | $55.71 | $56.32 | $55.81 | 12,458 |
2022-02-25 | $55.31 | $56.62 | $55.31 | $56.55 | $56.04 | 22,329 |
2022-02-24 | $53.94 | $55.15 | $53.70 | $55.12 | $54.63 | 48,969 |
2022-02-23 | $56.08 | $56.09 | $54.91 | $55.02 | $54.53 | 45,785 |
2022-02-22 | $56.32 | $56.38 | $55.35 | $55.73 | $55.23 | 46,898 |
2022-02-18 | $56.50 | $56.83 | $56.16 | $56.34 | $55.83 | 31,934 |
2022-02-17 | $57.23 | $57.23 | $56.58 | $56.60 | $56.09 | 26,421 |
2022-02-16 | $57.17 | $57.65 | $57.09 | $57.48 | $56.96 | 34,698 |
2022-02-15 | $57.05 | $57.40 | $57.02 | $57.38 | $56.87 | 20,161 |
2022-02-14 | $56.98 | $57.05 | $56.27 | $56.62 | $56.11 | 30,319 |
2022-02-11 | $57.70 | $57.91 | $56.95 | $57.05 | $56.54 | 30,264 |
2022-02-10 | $57.92 | $58.53 | $57.41 | $57.64 | $57.12 | 28,910 |
2022-02-09 | $58.21 | $58.47 | $58.19 | $58.39 | $57.87 | 28,563 |
2022-02-08 | $57.28 | $57.82 | $57.23 | $57.80 | $57.28 | 130,672 |
2022-02-07 | $57.33 | $57.58 | $57.11 | $57.28 | $56.77 | 20,331 |
2022-02-04 | $57.14 | $57.60 | $56.68 | $57.22 | $56.71 | 45,748 |
2022-02-03 | $57.64 | $57.75 | $57.17 | $57.19 | $56.68 | 33,154 |
2022-02-02 | $57.57 | $58.05 | $57.42 | $58.04 | $57.52 | 14,167 |
2022-02-01 | $57.05 | $57.58 | $56.89 | $57.52 | $57.00 | 23,247 |
2022-01-31 | $56.14 | $56.99 | $55.94 | $56.99 | $56.48 | 17,585 |
2022-01-28 | $55.52 | $56.33 | $54.89 | $56.33 | $55.82 | 40,095 |
2022-01-27 | $56.14 | $56.66 | $55.13 | $55.47 | $54.97 | 34,607 |
2022-01-26 | $56.58 | $56.88 | $55.12 | $55.71 | $55.21 | 33,386 |
2022-01-25 | $55.55 | $56.45 | $54.64 | $56.02 | $55.52 | 168,924 |
2022-01-24 | $55.22 | $56.22 | $54.16 | $56.22 | $55.72 | 124,627 |
2022-01-21 | $56.61 | $56.90 | $55.94 | $55.97 | $55.47 | 123,290 |
2022-01-20 | $57.64 | $58.13 | $56.71 | $56.76 | $56.25 | 63,341 |
2022-01-19 | $58.32 | $58.35 | $57.45 | $57.51 | $56.99 | 45,129 |
2022-01-18 | $58.68 | $58.68 | $57.95 | $58.18 | $57.66 | 109,760 |
2022-01-14 | $58.65 | $59.09 | $58.48 | $59.09 | $58.56 | 22,931 |
2022-01-13 | $59.34 | $59.64 | $58.98 | $58.99 | $58.46 | 20,654 |
2022-01-12 | $59.40 | $59.48 | $58.96 | $59.23 | $58.70 | 40,236 |
2022-01-11 | $58.72 | $59.19 | $58.29 | $59.19 | $58.66 | 34,001 |
2022-01-10 | $58.52 | $58.67 | $57.94 | $58.67 | $58.14 | 40,066 |
2022-01-07 | $58.82 | $58.95 | $58.75 | $58.75 | $58.22 | 14,405 |
2022-01-06 | $58.74 | $58.88 | $58.43 | $58.67 | $58.14 | 31,215 |
2022-01-05 | $59.29 | $59.55 | $58.54 | $58.55 | $58.02 | 29,353 |
2022-01-04 | $58.81 | $59.28 | $58.81 | $59.17 | $58.64 | 32,864 |
2022-01-03 | $58.23 | $58.48 | $58.22 | $58.44 | $57.91 | 52,258 |
2021-12-31 | $58.04 | $58.22 | $57.95 | $58.04 | $57.52 | 7,004 |
2021-12-30 | $58.26 | $58.35 | $58.02 | $58.02 | $57.50 | 13,805 |
2021-12-29 | $58.01 | $58.31 | $58.00 | $58.21 | $57.68 | 13,930 |
2021-12-28 | $58.02 | $58.22 | $57.96 | $58.06 | $57.53 | 10,313 |
2021-12-27 | $57.46 | $58.00 | $57.36 | $58.00 | $57.47 | 21,875 |
2021-12-23 | $57.16 | $57.47 | $57.16 | $57.34 | $56.82 | 23,347 |
2021-12-22 | $56.55 | $56.97 | $56.48 | $56.96 | $56.44 | 11,958 |
2021-12-21 | $56.02 | $56.55 | $56.02 | $56.54 | $56.02 | 13,375 |
2021-12-20 | $55.60 | $55.63 | $55.05 | $55.58 | $55.07 | 24,159 |
2021-12-17 | $56.46 | $56.72 | $56.03 | $56.23 | $55.72 | 7,559 |
2021-12-16 | $57.24 | $57.46 | $56.74 | $56.91 | $56.39 | 20,016 |
2021-12-15 | $56.33 | $56.93 | $55.96 | $56.93 | $56.41 | 11,988 |
2021-12-14 | $56.15 | $56.69 | $56.15 | $56.26 | $55.75 | 33,270 |
2021-12-13 | $57.12 | $57.12 | $56.44 | $56.44 | $55.93 | 7,296 |
2021-12-10 | $56.94 | $57.08 | $56.72 | $57.07 | $56.55 | 61,339 |
2021-12-09 | $56.59 | $56.86 | $56.58 | $56.64 | $56.13 | 21,997 |
2021-12-08 | $56.89 | $56.93 | $56.73 | $56.88 | $56.36 | 24,955 |
2021-12-07 | $56.86 | $57.34 | $56.86 | $57.07 | $56.26 | 13,538 |
2021-12-06 | $55.95 | $56.60 | $55.85 | $56.25 | $55.46 | 15,668 |
2021-12-03 | $55.61 | $55.61 | $54.96 | $55.39 | $54.61 | 17,806 |
2021-12-02 | $54.66 | $55.86 | $54.59 | $55.62 | $54.83 | 13,536 |
2021-12-01 | $55.85 | $56.32 | $54.52 | $54.54 | $53.76 | 18,421 |
2021-11-30 | $55.86 | $55.95 | $55.02 | $55.12 | $54.34 | 22,381 |
2021-11-29 | $56.72 | $56.72 | $56.03 | $56.38 | $55.58 | 19,191 |
2021-11-26 | $56.35 | $56.35 | $55.73 | $56.02 | $55.23 | 31,668 |
2021-11-24 | $57.44 | $57.63 | $57.41 | $57.58 | $56.76 | 9,071 |
2021-11-23 | $57.34 | $57.65 | $57.34 | $57.65 | $56.83 | 9,900 |
2021-11-22 | $57.06 | $57.73 | $57.06 | $57.31 | $56.49 | 20,727 |
2021-11-19 | $57.13 | $57.15 | $56.86 | $56.88 | $56.07 | 72,837 |
2021-11-18 | $57.51 | $57.51 | $57.29 | $57.39 | $56.58 | 13,235 |
2021-11-17 | $57.74 | $57.74 | $57.41 | $57.49 | $56.68 | 17,755 |
2021-11-16 | $57.92 | $58.03 | $57.77 | $57.78 | $56.96 | 22,227 |
2021-11-15 | $57.87 | $57.89 | $57.70 | $57.74 | $56.92 | 14,234 |
2021-11-12 | $57.69 | $57.78 | $57.55 | $57.71 | $56.90 | 12,463 |
2021-11-11 | $57.53 | $57.60 | $57.45 | $57.50 | $56.69 | 11,679 |
2021-11-10 | $57.65 | $57.81 | $57.32 | $57.42 | $56.61 | 15,475 |
2021-11-09 | $57.84 | $57.84 | $57.55 | $57.75 | $56.93 | 20,738 |
2021-11-08 | $58.03 | $58.03 | $57.74 | $57.85 | $57.03 | 11,630 |
2021-11-05 | $57.66 | $57.91 | $57.66 | $57.76 | $56.94 | 11,573 |
2021-11-04 | $57.48 | $57.48 | $57.05 | $57.20 | $56.39 | 8,280 |
2021-11-03 | $56.80 | $57.41 | $56.80 | $57.36 | $56.55 | 15,568 |
2021-11-02 | $56.87 | $56.96 | $56.80 | $56.90 | $56.10 | 13,099 |
2021-11-01 | $56.47 | $56.74 | $56.41 | $56.73 | $55.93 | 16,274 |
2021-10-29 | $56.25 | $56.43 | $56.16 | $56.35 | $55.55 | 13,099 |
2021-10-28 | $56.21 | $56.41 | $56.18 | $56.41 | $55.62 | 11,936 |
2021-10-27 | $56.56 | $56.56 | $55.88 | $55.90 | $55.11 | 17,027 |
2021-10-26 | $56.87 | $56.89 | $56.57 | $56.63 | $55.83 | 17,081 |
2021-10-25 | $56.60 | $56.79 | $56.51 | $56.67 | $55.87 | 5,360 |
2021-10-22 | $56.48 | $56.64 | $56.40 | $56.54 | $55.74 | 5,280 |
2021-10-21 | $56.48 | $56.50 | $56.23 | $56.49 | $55.69 | 16,595 |
2021-10-20 | $56.11 | $56.59 | $56.11 | $56.54 | $55.74 | 22,927 |
2021-10-19 | $55.92 | $56.10 | $55.85 | $56.10 | $55.31 | 11,488 |
2021-10-18 | $55.53 | $55.86 | $55.53 | $55.75 | $54.96 | 9,685 |
2021-10-15 | $55.70 | $55.94 | $55.70 | $55.75 | $54.96 | 19,898 |
2021-10-14 | $55.02 | $55.40 | $54.93 | $55.38 | $54.60 | 8,956 |
2021-10-13 | $54.62 | $54.62 | $54.15 | $54.52 | $53.75 | 7,857 |
2021-10-12 | $54.76 | $54.79 | $54.43 | $54.56 | $53.79 | 7,449 |
2021-10-11 | $55.03 | $55.39 | $54.67 | $54.67 | $53.90 | 18,287 |
2021-10-08 | $55.05 | $55.20 | $54.96 | $55.00 | $54.22 | 19,752 |
2021-10-07 | $54.88 | $55.31 | $54.88 | $54.95 | $54.17 | 22,234 |
2021-10-06 | $54.05 | $54.48 | $53.67 | $54.48 | $53.71 | 14,140 |
2021-10-05 | $54.29 | $54.71 | $54.22 | $54.51 | $53.74 | 9,499 |
2021-10-04 | $54.31 | $54.61 | $53.93 | $54.05 | $53.28 | 14,621 |
2021-10-01 | $53.74 | $54.51 | $53.47 | $54.31 | $53.54 | 13,081 |
2021-09-30 | $54.60 | $54.60 | $53.54 | $53.56 | $52.80 | 17,514 |
2021-09-29 | $54.36 | $54.67 | $54.27 | $54.38 | $53.61 | 41,380 |
2021-09-28 | $54.89 | $54.92 | $54.25 | $54.30 | $53.54 | 50,379 |
2021-09-27 | $54.77 | $55.20 | $54.77 | $55.00 | $54.22 | 14,049 |
2021-09-24 | $54.31 | $54.73 | $54.31 | $54.65 | $53.88 | 15,808 |
2021-09-23 | $54.05 | $54.79 | $54.05 | $54.54 | $53.77 | 26,456 |
2021-09-22 | $53.45 | $54.11 | $53.45 | $53.72 | $52.96 | 8,207 |
2021-09-21 | $53.80 | $53.85 | $53.33 | $53.39 | $52.40 | 21,427 |
2021-09-20 | $53.54 | $53.66 | $52.91 | $53.50 | $52.50 | 19,830 |
2021-09-17 | $54.75 | $54.79 | $54.38 | $54.46 | $53.45 | 12,822 |
2021-09-16 | $55.01 | $55.01 | $54.53 | $54.81 | $53.79 | 12,112 |
2021-09-15 | $54.46 | $55.06 | $54.46 | $54.98 | $53.96 | 23,259 |
2021-09-14 | $55.10 | $55.10 | $54.30 | $54.37 | $53.36 | 13,087 |
2021-09-13 | $54.92 | $55.05 | $54.72 | $54.91 | $53.89 | 11,774 |
2021-09-10 | $55.22 | $55.22 | $54.47 | $54.47 | $53.46 | 10,605 |
2021-09-09 | $54.97 | $55.31 | $54.92 | $54.93 | $53.90 | 17,462 |
2021-09-08 | $55.21 | $55.21 | $54.94 | $55.07 | $54.04 | 18,674 |
2021-09-07 | $55.58 | $55.58 | $55.25 | $55.27 | $54.24 | 23,310 |
2021-09-03 | $55.74 | $55.74 | $55.55 | $55.64 | $54.60 | 14,266 |
2021-09-02 | $55.62 | $55.93 | $55.62 | $55.83 | $54.79 | 18,890 |
2021-09-01 | $55.68 | $55.68 | $55.45 | $55.47 | $54.44 | 12,521 |
2021-08-31 | $55.69 | $55.83 | $55.63 | $55.66 | $54.63 | 11,499 |
2021-08-30 | $55.97 | $55.97 | $55.68 | $55.71 | $54.67 | 19,474 |
2021-08-27 | $55.34 | $55.90 | $55.34 | $55.86 | $54.82 | 11,220 |
2021-08-26 | $55.54 | $55.56 | $55.15 | $55.18 | $54.15 | 15,358 |
2021-08-25 | $55.38 | $55.79 | $55.38 | $55.64 | $54.60 | 16,694 |
2021-08-24 | $55.17 | $55.50 | $55.17 | $55.38 | $54.35 | 18,798 |
2021-08-23 | $54.91 | $55.18 | $54.91 | $55.06 | $54.03 | 41,823 |
2021-08-20 | $54.13 | $54.59 | $54.13 | $54.55 | $53.53 | 24,320 |
2021-08-19 | $53.95 | $54.31 | $53.89 | $54.13 | $53.12 | 18,927 |
2021-08-18 | $54.98 | $55.17 | $54.46 | $54.46 | $53.45 | 19,381 |
2021-08-17 | $55.18 | $55.23 | $54.61 | $55.08 | $54.05 | 23,575 |
2021-08-16 | $55.36 | $55.56 | $55.05 | $55.54 | $54.51 | 14,087 |
2021-08-13 | $55.72 | $55.72 | $55.52 | $55.59 | $54.55 | 12,175 |
2021-08-12 | $55.64 | $55.65 | $55.37 | $55.65 | $54.61 | 6,987 |
2021-08-11 | $55.32 | $55.60 | $55.28 | $55.60 | $54.56 | 23,078 |
2021-08-10 | $54.86 | $55.24 | $54.81 | $55.18 | $54.15 | 12,178 |
2021-08-09 | $54.78 | $54.85 | $54.62 | $54.72 | $53.70 | 13,064 |
2021-08-06 | $54.70 | $54.93 | $54.70 | $54.84 | $53.82 | 8,686 |
2021-08-05 | $54.26 | $54.48 | $54.26 | $54.47 | $53.46 | 9,168 |
2021-08-04 | $54.41 | $54.53 | $54.08 | $54.08 | $53.07 | 16,158 |
2021-08-03 | $54.31 | $54.75 | $53.92 | $54.74 | $53.72 | 5,277 |
2021-08-02 | $54.60 | $54.90 | $54.21 | $54.21 | $53.20 | 8,615 |
2021-07-30 | $54.43 | $54.74 | $54.36 | $54.36 | $53.35 | 12,149 |
2021-07-29 | $54.57 | $54.86 | $54.57 | $54.67 | $53.65 | 11,149 |
2021-07-28 | $54.30 | $54.49 | $53.98 | $54.28 | $53.27 | 18,663 |
2021-07-27 | $54.20 | $54.33 | $54.03 | $54.24 | $53.23 | 12,079 |
2021-07-26 | $54.06 | $54.44 | $54.06 | $54.44 | $53.43 | 8,515 |
2021-07-23 | $54.05 | $54.14 | $53.96 | $54.11 | $53.10 | 9,592 |
2021-07-22 | $54.03 | $54.03 | $53.60 | $53.79 | $52.79 | 20,856 |
2021-07-21 | $53.72 | $54.11 | $53.72 | $54.04 | $53.03 | 5,000 |
2021-07-20 | $52.49 | $53.52 | $52.49 | $53.43 | $52.44 | 25,926 |
2021-07-19 | $52.63 | $52.69 | $52.00 | $52.31 | $51.34 | 31,308 |
2021-07-16 | $54.30 | $54.30 | $53.40 | $53.45 | $52.45 | 15,666 |
2021-07-15 | $53.90 | $54.13 | $53.81 | $54.08 | $53.07 | 15,922 |
2021-07-14 | $54.49 | $54.76 | $54.06 | $54.19 | $53.18 | 10,491 |
2021-07-13 | $54.70 | $54.72 | $54.29 | $54.29 | $53.28 | 30,274 |
2021-07-12 | $54.60 | $54.88 | $54.38 | $54.80 | $53.78 | 44,627 |
2021-07-09 | $54.13 | $54.65 | $54.11 | $54.62 | $53.61 | 25,964 |
2021-07-08 | $53.49 | $53.96 | $53.34 | $53.74 | $52.74 | 19,273 |
2021-07-07 | $54.19 | $54.33 | $53.86 | $54.29 | $53.28 | 21,201 |
2021-07-06 | $54.83 | $54.83 | $53.89 | $54.21 | $53.20 | 12,020 |
2021-07-02 | $54.85 | $54.88 | $54.66 | $54.83 | $53.81 | 15,649 |
2021-07-01 | $54.61 | $54.79 | $54.59 | $54.78 | $53.76 | 12,470 |
2021-06-30 | $54.10 | $54.44 | $54.10 | $54.38 | $53.37 | 20,956 |
2021-06-29 | $54.45 | $54.53 | $54.11 | $54.12 | $53.11 | 43,487 |
2021-06-28 | $54.72 | $54.72 | $54.12 | $54.25 | $53.24 | 20,282 |
2021-06-25 | $54.51 | $54.71 | $54.40 | $54.64 | $53.62 | 28,425 |
2021-06-24 | $54.15 | $54.39 | $54.08 | $54.36 | $53.35 | 25,548 |
2021-06-23 | $54.03 | $54.16 | $53.93 | $53.93 | $52.93 | 24,513 |
2021-06-22 | $54.09 | $54.32 | $53.81 | $54.20 | $52.98 | 22,212 |
2021-06-21 | $53.26 | $54.04 | $53.26 | $54.04 | $52.82 | 19,993 |
2021-06-18 | $53.48 | $53.48 | $52.95 | $52.95 | $51.76 | 26,979 |
2021-06-17 | $54.81 | $54.93 | $53.69 | $54.03 | $52.81 | 31,204 |
2021-06-16 | $55.00 | $55.15 | $54.54 | $54.85 | $53.62 | 26,340 |
2021-06-15 | $55.17 | $55.30 | $54.93 | $55.19 | $53.95 | 73,924 |
2021-06-14 | $55.41 | $55.41 | $54.87 | $55.09 | $53.85 | 18,141 |
2021-06-11 | $55.32 | $55.45 | $55.20 | $55.43 | $54.18 | 19,009 |
2021-06-10 | $55.76 | $55.78 | $55.17 | $55.19 | $53.95 | 17,526 |
2021-06-09 | $55.86 | $55.86 | $55.47 | $55.52 | $54.27 | 19,282 |
2021-06-08 | $55.70 | $55.86 | $55.45 | $55.77 | $54.52 | 21,116 |
2021-06-07 | $55.68 | $55.79 | $55.49 | $55.61 | $54.36 | 15,599 |
2021-06-04 | $55.56 | $55.62 | $55.37 | $55.58 | $54.33 | 24,613 |
2021-06-03 | $55.27 | $55.53 | $54.96 | $55.37 | $54.12 | 26,387 |
2021-06-02 | $55.44 | $55.54 | $55.13 | $55.53 | $54.28 | 38,960 |
2021-06-01 | $55.32 | $55.32 | $55.11 | $55.28 | $54.04 | 26,510 |
2021-05-28 | $55.13 | $55.13 | $54.77 | $54.80 | $53.57 | 24,090 |
2021-05-27 | $54.84 | $54.98 | $54.79 | $54.90 | $53.67 | 26,332 |
2021-05-26 | $54.28 | $54.55 | $54.19 | $54.50 | $53.27 | 68,689 |
2021-05-25 | $54.65 | $54.71 | $54.16 | $54.16 | $52.94 | 25,421 |
2021-05-24 | $54.43 | $54.61 | $54.30 | $54.49 | $53.26 | 36,070 |
2021-05-21 | $54.25 | $54.42 | $54.02 | $54.12 | $52.90 | 30,504 |
2021-05-20 | $53.79 | $54.09 | $53.61 | $53.98 | $52.77 | 54,727 |
2021-05-19 | $53.48 | $53.72 | $52.97 | $53.68 | $52.47 | 29,717 |
2021-05-18 | $54.69 | $54.75 | $54.21 | $54.21 | $52.99 | 19,733 |
2021-05-17 | $54.56 | $54.80 | $54.39 | $54.78 | $53.55 | 41,691 |
2021-05-14 | $54.13 | $54.71 | $54.10 | $54.65 | $53.42 | 29,499 |
2021-05-13 | $52.98 | $53.99 | $52.98 | $53.77 | $52.56 | 22,899 |
2021-05-12 | $53.85 | $53.94 | $52.92 | $52.98 | $51.79 | 33,618 |
2021-05-11 | $54.07 | $54.32 | $53.66 | $54.07 | $52.85 | 41,799 |
2021-05-10 | $55.24 | $55.45 | $54.74 | $54.75 | $53.52 | 32,381 |
2021-05-07 | $54.43 | $55.05 | $54.43 | $55.05 | $53.81 | 19,603 |
2021-05-06 | $54.04 | $54.51 | $53.72 | $54.51 | $53.28 | 24,824 |
2021-05-05 | $53.97 | $54.09 | $53.71 | $54.04 | $52.82 | 51,200 |
2021-05-04 | $53.61 | $53.73 | $53.23 | $53.73 | $52.52 | 26,760 |
2021-05-03 | $53.61 | $53.96 | $53.61 | $53.81 | $52.60 | 33,102 |
2021-04-30 | $53.46 | $53.54 | $53.20 | $53.22 | $52.02 | 14,378 |
2021-04-29 | $53.73 | $53.78 | $53.37 | $53.69 | $52.48 | 27,180 |
2021-04-28 | $53.23 | $53.45 | $53.21 | $53.25 | $52.05 | 14,775 |
2021-04-27 | $53.13 | $53.27 | $53.06 | $53.24 | $52.04 | 13,374 |
2021-04-26 | $53.08 | $53.20 | $52.99 | $53.00 | $51.81 | 20,402 |
2021-04-23 | $52.39 | $53.07 | $52.34 | $52.94 | $51.75 | 14,531 |
2021-04-22 | $52.78 | $52.81 | $52.22 | $52.32 | $51.14 | 26,409 |
2021-04-21 | $51.92 | $52.77 | $51.92 | $52.77 | $51.58 | 28,630 |
2021-04-20 | $52.63 | $52.63 | $51.87 | $52.08 | $50.90 | 24,586 |
2021-04-19 | $52.93 | $52.94 | $52.64 | $52.77 | $51.58 | 13,577 |
2021-04-16 | $53.00 | $53.10 | $52.83 | $52.97 | $51.78 | 19,670 |
2021-04-15 | $52.71 | $52.71 | $52.44 | $52.69 | $51.50 | 16,470 |
2021-04-14 | $52.17 | $52.77 | $52.17 | $52.43 | $51.25 | 17,305 |
2021-04-13 | $52.27 | $52.27 | $51.99 | $52.15 | $50.98 | 17,967 |
2021-04-12 | $52.37 | $52.51 | $52.24 | $52.37 | $51.19 | 29,246 |
2021-04-09 | $52.22 | $52.42 | $52.09 | $52.38 | $51.20 | 32,246 |
2021-04-08 | $52.20 | $52.20 | $51.86 | $52.16 | $50.99 | 45,687 |
2021-04-07 | $52.22 | $52.22 | $51.99 | $52.11 | $50.94 | 11,876 |
2021-04-06 | $52.23 | $52.45 | $52.16 | $52.17 | $51.00 | 23,434 |
2021-04-05 | $52.18 | $52.34 | $52.04 | $52.23 | $51.06 | 34,533 |
2021-04-01 | $51.55 | $51.84 | $51.38 | $51.84 | $50.67 | 44,032 |
2021-03-31 | $51.51 | $51.57 | $51.24 | $51.28 | $50.13 | 27,327 |
2021-03-30 | $51.22 | $51.53 | $51.22 | $51.48 | $50.32 | 38,327 |
2021-03-29 | $51.36 | $51.54 | $51.00 | $51.26 | $50.11 | 19,479 |
2021-03-26 | $51.03 | $51.59 | $50.79 | $51.59 | $50.43 | 18,045 |
2021-03-25 | $49.68 | $50.72 | $49.42 | $50.70 | $49.56 | 58,623 |
2021-03-24 | $50.30 | $50.81 | $49.86 | $49.92 | $48.80 | 31,850 |
2021-03-23 | $50.98 | $50.98 | $50.22 | $50.30 | $48.99 | 16,622 |
2021-03-22 | $51.27 | $51.37 | $51.04 | $51.19 | $49.86 | 23,187 |
2021-03-19 | $51.35 | $51.68 | $50.93 | $51.39 | $50.04 | 223,358 |
2021-03-18 | $51.93 | $52.33 | $51.31 | $51.40 | $50.06 | 46,528 |
2021-03-17 | $51.70 | $52.15 | $51.47 | $52.10 | $50.74 | 23,017 |
2021-03-16 | $52.14 | $52.14 | $51.68 | $51.80 | $50.45 | 13,106 |
2021-03-15 | $52.29 | $52.29 | $51.80 | $52.19 | $50.83 | 39,279 |
2021-03-12 | $51.73 | $52.13 | $51.73 | $52.11 | $50.75 | 50,795 |
2021-03-11 | $51.58 | $51.97 | $51.39 | $51.61 | $50.26 | 22,842 |
2021-03-10 | $51.03 | $51.61 | $51.00 | $51.43 | $50.08 | 51,300 |
2021-03-09 | $50.75 | $51.10 | $50.51 | $50.72 | $49.39 | 28,771 |
2021-03-08 | $50.31 | $50.98 | $50.12 | $50.59 | $49.27 | 64,405 |
2021-03-05 | $49.27 | $49.96 | $48.53 | $49.83 | $48.53 | 88,848 |
2021-03-04 | $49.25 | $49.53 | $48.06 | $48.68 | $47.41 | 35,303 |
2021-03-03 | $49.30 | $49.86 | $49.30 | $49.33 | $48.04 | 32,309 |
2021-03-02 | $49.60 | $49.65 | $49.36 | $49.36 | $48.07 | 15,536 |
2021-03-01 | $49.09 | $49.73 | $49.09 | $49.58 | $48.28 | 15,655 |
2021-02-26 | $48.82 | $48.82 | $47.96 | $48.28 | $47.02 | 30,940 |
2021-02-25 | $50.06 | $50.06 | $48.60 | $48.74 | $47.47 | 30,895 |
2021-02-24 | $48.80 | $49.90 | $48.77 | $49.86 | $48.56 | 58,611 |
2021-02-23 | $48.61 | $48.93 | $48.00 | $48.88 | $47.61 | 35,517 |
2021-02-22 | $48.33 | $48.99 | $48.33 | $48.70 | $47.43 | 15,427 |
2021-02-19 | $48.30 | $48.56 | $48.30 | $48.50 | $47.23 | 16,624 |
2021-02-18 | $48.22 | $48.22 | $47.88 | $48.10 | $46.85 | 20,696 |
2021-02-17 | $48.28 | $48.52 | $48.16 | $48.49 | $47.22 | 23,432 |
2021-02-16 | $48.64 | $48.64 | $48.41 | $48.49 | $47.22 | 19,815 |
2021-02-12 | $47.97 | $48.33 | $47.97 | $48.33 | $47.07 | 16,527 |
2021-02-11 | $48.17 | $48.27 | $47.84 | $48.03 | $46.77 | 23,492 |
2021-02-10 | $48.26 | $48.27 | $47.99 | $48.08 | $46.82 | 6,483 |
2021-02-09 | $48.03 | $48.15 | $47.86 | $48.04 | $46.78 | 10,549 |
2021-02-08 | $47.76 | $48.07 | $47.76 | $48.07 | $46.81 | 15,651 |
2021-02-05 | $47.53 | $47.55 | $47.38 | $47.51 | $46.27 | 9,272 |
2021-02-04 | $46.85 | $47.15 | $46.85 | $47.15 | $45.92 | 12,732 |
2021-02-03 | $46.50 | $46.78 | $46.36 | $46.70 | $45.48 | 22,637 |
2021-02-02 | $46.40 | $46.69 | $46.27 | $46.37 | $45.16 | 17,002 |
2021-02-01 | $46.44 | $46.44 | $45.75 | $46.29 | $45.08 | 36,676 |
2021-01-29 | $47.01 | $47.01 | $45.95 | $46.13 | $44.92 | 15,839 |
2021-01-28 | $46.83 | $47.62 | $46.60 | $46.65 | $45.43 | 43,526 |
2021-01-27 | $47.28 | $47.47 | $46.63 | $46.82 | $45.60 | 37,338 |
2021-01-26 | $47.26 | $47.35 | $46.87 | $47.12 | $45.89 | 11,747 |
2021-01-25 | $46.99 | $47.36 | $46.60 | $46.97 | $45.74 | 16,545 |
2021-01-22 | $46.71 | $47.04 | $46.52 | $47.01 | $45.78 | 23,144 |
2021-01-21 | $47.32 | $47.32 | $47.00 | $47.10 | $45.87 | 23,975 |
2021-01-20 | $47.17 | $47.28 | $47.08 | $47.25 | $46.01 | 18,386 |
2021-01-19 | $46.99 | $47.04 | $46.76 | $46.95 | $45.72 | 20,272 |
2021-01-15 | $46.88 | $46.88 | $46.23 | $46.60 | $45.38 | 11,053 |
2021-01-14 | $47.01 | $47.47 | $47.00 | $47.20 | $45.96 | 19,401 |
2021-01-13 | $46.94 | $46.95 | $46.70 | $46.85 | $45.63 | 11,780 |
2021-01-12 | $46.55 | $46.93 | $46.52 | $46.93 | $45.70 | 14,950 |
2021-01-11 | $46.00 | $46.59 | $45.91 | $46.48 | $45.26 | 19,143 |
2021-01-08 | $46.61 | $46.61 | $46.21 | $46.42 | $45.20 | 13,334 |
2021-01-07 | $46.26 | $46.56 | $46.21 | $46.44 | $45.22 | 10,347 |
2021-01-06 | $44.97 | $46.26 | $44.97 | $45.92 | $44.72 | 22,365 |
2021-01-05 | $44.25 | $45.03 | $44.25 | $44.84 | $43.67 | 35,353 |
2021-01-04 | $45.05 | $45.05 | $43.94 | $44.29 | $43.13 | 17,277 |
2020-12-31 | $44.61 | $44.91 | $44.60 | $44.90 | $43.72 | 7,412 |
2020-12-30 | $44.72 | $44.80 | $44.61 | $44.68 | $43.51 | 6,936 |
2020-12-29 | $44.90 | $44.90 | $44.34 | $44.44 | $43.28 | 25,761 |
2020-12-28 | $44.70 | $44.88 | $44.64 | $44.66 | $43.49 | 12,334 |
2020-12-24 | $44.48 | $44.48 | $44.26 | $44.39 | $43.23 | 5,122 |
2020-12-23 | $44.15 | $44.56 | $44.15 | $44.38 | $43.22 | 19,468 |
2020-12-22 | $44.22 | $44.22 | $43.97 | $44.00 | $42.85 | 13,369 |
2020-12-21 | $43.82 | $44.15 | $43.59 | $44.13 | $42.98 | 12,571 |
2020-12-18 | $44.69 | $44.69 | $44.17 | $44.40 | $43.24 | 16,877 |
2020-12-17 | $44.71 | $44.71 | $44.47 | $44.62 | $43.46 | 8,333 |
2020-12-16 | $44.55 | $44.55 | $44.34 | $44.44 | $43.28 | 19,252 |
2020-12-15 | $44.36 | $44.50 | $44.02 | $44.48 | $43.32 | 52,563 |
2020-12-14 | $44.85 | $44.85 | $43.78 | $43.78 | $42.64 | 18,822 |
2020-12-11 | $44.31 | $44.31 | $44.09 | $44.24 | $43.08 | 5,858 |
2020-12-10 | $44.29 | $44.54 | $44.16 | $44.49 | $43.33 | 12,712 |
2020-12-09 | $45.00 | $45.05 | $44.48 | $44.74 | $43.34 | 72,818 |
2020-12-08 | $44.36 | $44.81 | $44.36 | $44.81 | $43.41 | 5,979 |
2020-12-07 | $44.71 | $44.71 | $44.42 | $44.54 | $43.15 | 19,138 |
2020-12-04 | $44.29 | $44.79 | $44.29 | $44.79 | $43.39 | 14,640 |
2020-12-03 | $44.02 | $44.35 | $43.98 | $44.08 | $42.70 | 9,589 |
2020-12-02 | $43.67 | $44.04 | $43.67 | $43.97 | $42.60 | 12,360 |
2020-12-01 | $44.00 | $44.00 | $43.69 | $43.75 | $42.38 | 17,001 |
2020-11-30 | $43.72 | $43.72 | $43.15 | $43.18 | $41.83 | 16,012 |
2020-11-27 | $43.91 | $43.91 | $43.67 | $43.74 | $42.37 | 2,496 |
2020-11-25 | $43.95 | $43.95 | $43.67 | $43.76 | $42.39 | 19,539 |
2020-11-24 | $43.58 | $44.08 | $43.57 | $44.07 | $42.69 | 23,521 |
2020-11-23 | $42.62 | $43.11 | $42.62 | $43.03 | $41.69 | 7,964 |
2020-11-20 | $42.60 | $42.60 | $42.32 | $42.33 | $41.01 | 13,577 |
2020-11-19 | $42.31 | $42.58 | $42.12 | $42.56 | $41.23 | 6,590 |
2020-11-18 | $42.96 | $43.17 | $42.48 | $42.48 | $41.16 | 16,487 |
2020-11-17 | $42.60 | $43.01 | $42.47 | $42.85 | $41.51 | 6,662 |
2020-11-16 | $42.71 | $43.00 | $42.71 | $43.00 | $41.66 | 7,586 |
2020-11-13 | $41.49 | $42.13 | $41.49 | $42.13 | $40.81 | 8,359 |
2020-11-12 | $41.63 | $41.63 | $41.03 | $41.19 | $39.91 | 16,497 |
2020-11-11 | $42.11 | $42.11 | $41.71 | $41.80 | $40.49 | 11,013 |
2020-11-10 | $41.48 | $41.91 | $41.43 | $41.82 | $40.51 | 20,353 |
2020-11-09 | $41.73 | $42.34 | $41.39 | $41.39 | $40.10 | 27,196 |
2020-11-06 | $40.04 | $40.04 | $39.80 | $39.86 | $38.61 | 10,273 |
2020-11-05 | $39.69 | $40.17 | $39.69 | $40.03 | $38.78 | 21,109 |
2020-11-04 | $39.19 | $39.65 | $38.79 | $39.15 | $37.93 | 22,062 |
2020-11-03 | $38.70 | $39.20 | $38.70 | $39.06 | $37.84 | 17,959 |
2020-11-02 | $38.03 | $38.30 | $37.93 | $38.20 | $37.01 | 12,205 |
2020-10-30 | $37.62 | $37.62 | $37.17 | $37.45 | $36.28 | 14,432 |
2020-10-29 | $37.43 | $38.05 | $37.30 | $37.92 | $36.74 | 19,964 |
2020-10-28 | $37.92 | $37.99 | $37.44 | $37.44 | $36.27 | 23,127 |
2020-10-27 | $39.07 | $39.07 | $38.68 | $38.68 | $37.47 | 6,131 |
2020-10-26 | $39.36 | $39.36 | $38.70 | $39.07 | $37.85 | 8,627 |
2020-10-23 | $39.98 | $39.98 | $39.75 | $39.93 | $38.68 | 4,530 |
2020-10-22 | $39.42 | $39.93 | $39.42 | $39.85 | $38.61 | 7,504 |
2020-10-21 | $39.46 | $39.59 | $39.41 | $39.44 | $38.21 | 3,839 |
2020-10-20 | $39.51 | $39.82 | $39.47 | $39.57 | $38.33 | 26,047 |
2020-10-19 | $40.03 | $40.03 | $39.26 | $39.27 | $38.05 | 5,271 |
2020-10-16 | $40.03 | $40.09 | $39.89 | $39.90 | $38.65 | 16,637 |
2020-10-15 | $39.25 | $39.87 | $39.18 | $39.84 | $38.59 | 4,783 |
2020-10-14 | $39.94 | $40.02 | $39.69 | $39.73 | $38.49 | 16,811 |
2020-10-13 | $40.21 | $40.21 | $39.79 | $39.92 | $38.67 | 3,862 |
2020-10-12 | $40.08 | $40.31 | $40.08 | $40.28 | $39.02 | 5,439 |
2020-10-09 | $39.95 | $40.02 | $39.79 | $39.82 | $38.58 | 26,695 |
2020-10-08 | $39.42 | $39.70 | $39.42 | $39.70 | $38.46 | 9,082 |
2020-10-07 | $39.00 | $39.24 | $38.95 | $39.23 | $38.01 | 11,325 |
2020-10-06 | $39.03 | $39.37 | $38.50 | $38.55 | $37.35 | 15,705 |
2020-10-05 | $38.47 | $38.94 | $38.47 | $38.94 | $37.72 | 8,767 |
2020-10-02 | $37.50 | $38.37 | $37.50 | $38.18 | $36.99 | 7,239 |
2020-10-01 | $38.30 | $38.32 | $37.99 | $38.16 | $36.97 | 9,886 |
2020-09-30 | $37.79 | $38.40 | $37.79 | $38.13 | $36.94 | 15,880 |
2020-09-29 | $38.04 | $38.04 | $37.63 | $37.77 | $36.59 | 15,201 |
2020-09-28 | $37.92 | $38.17 | $37.92 | $38.06 | $36.88 | 6,629 |
2020-09-25 | $36.80 | $37.51 | $36.80 | $37.43 | $36.26 | 18,035 |
2020-09-24 | $36.77 | $37.34 | $36.72 | $36.98 | $35.83 | 104,784 |
2020-09-23 | $37.87 | $37.87 | $36.91 | $36.91 | $35.75 | 17,921 |
2020-09-22 | $38.05 | $38.11 | $37.85 | $38.05 | $36.57 | 18,897 |
2020-09-21 | $38.14 | $38.14 | $37.48 | $37.89 | $36.42 | 19,550 |
2020-09-18 | $39.15 | $39.22 | $38.67 | $38.78 | $37.27 | 17,166 |
2020-09-17 | $38.88 | $39.15 | $38.88 | $39.13 | $37.61 | 7,856 |
2020-09-16 | $39.34 | $39.60 | $39.32 | $39.32 | $37.79 | 6,960 |
2020-09-15 | $39.44 | $39.47 | $39.11 | $39.17 | $37.65 | 7,515 |
2020-09-14 | $39.15 | $39.31 | $39.08 | $39.22 | $37.70 | 17,848 |
2020-09-11 | $38.73 | $38.81 | $38.29 | $38.62 | $37.12 | 24,423 |
2020-09-10 | $39.32 | $39.32 | $38.48 | $38.55 | $37.05 | 18,482 |
2020-09-09 | $38.98 | $39.34 | $38.95 | $39.15 | $37.62 | 14,757 |
2020-09-08 | $39.00 | $39.04 | $38.56 | $38.60 | $37.09 | 24,568 |
2020-09-04 | $39.80 | $39.80 | $38.87 | $39.58 | $38.04 | 10,346 |
2020-09-03 | $40.60 | $40.60 | $39.40 | $39.59 | $38.05 | 20,982 |
2020-09-02 | $40.29 | $40.76 | $40.24 | $40.71 | $39.13 | 19,404 |
2020-09-01 | $39.99 | $40.06 | $39.94 | $40.04 | $38.48 | 11,329 |
2020-08-31 | $40.12 | $40.12 | $39.87 | $39.87 | $38.32 | 10,040 |
2020-08-28 | $39.95 | $40.20 | $39.85 | $40.20 | $38.64 | 12,332 |
2020-08-27 | $39.75 | $40.00 | $39.75 | $39.88 | $38.33 | 9,535 |
2020-08-26 | $39.67 | $39.71 | $39.50 | $39.67 | $38.12 | 14,618 |
2020-08-25 | $39.81 | $39.81 | $39.48 | $39.66 | $38.11 | 14,109 |
2020-08-24 | $39.27 | $39.75 | $39.27 | $39.67 | $38.13 | 22,481 |
2020-08-21 | $38.96 | $39.08 | $38.95 | $39.07 | $37.55 | 6,898 |
2020-08-20 | $38.88 | $39.08 | $38.88 | $39.01 | $37.49 | 15,944 |
2020-08-19 | $39.30 | $39.44 | $39.14 | $39.14 | $37.62 | 14,266 |
2020-08-18 | $39.44 | $39.44 | $39.23 | $39.25 | $37.73 | 13,560 |
2020-08-17 | $39.56 | $39.56 | $39.40 | $39.42 | $37.89 | 23,780 |
2020-08-14 | $39.42 | $39.59 | $39.33 | $39.44 | $37.90 | 16,994 |
2020-08-13 | $39.39 | $39.52 | $39.20 | $39.32 | $37.79 | 19,785 |
2020-08-12 | $39.57 | $39.62 | $39.45 | $39.57 | $38.03 | 10,851 |
2020-08-11 | $39.67 | $39.85 | $39.18 | $39.18 | $37.66 | 16,157 |
2020-08-10 | $38.97 | $39.34 | $38.97 | $39.30 | $37.77 | 37,487 |
2020-08-07 | $38.47 | $38.85 | $38.47 | $38.85 | $37.34 | 10,862 |
2020-08-06 | $38.45 | $38.56 | $38.38 | $38.51 | $37.01 | 7,035 |
2020-08-05 | $38.36 | $38.47 | $38.35 | $38.47 | $36.97 | 20,627 |
2020-08-04 | $37.93 | $38.14 | $37.93 | $38.13 | $36.65 | 4,895 |
2020-08-03 | $37.87 | $38.02 | $37.78 | $37.96 | $36.48 | 18,241 |
2020-07-31 | $37.67 | $37.67 | $37.15 | $37.67 | $36.20 | 27,792 |
2020-07-30 | $37.56 | $37.63 | $37.22 | $37.59 | $36.13 | 16,825 |
2020-07-29 | $37.58 | $37.98 | $37.58 | $37.94 | $36.46 | 12,051 |
2020-07-28 | $37.51 | $37.67 | $37.43 | $37.43 | $35.97 | 13,731 |
2020-07-27 | $37.41 | $37.61 | $37.33 | $37.59 | $36.13 | 13,311 |
2020-07-24 | $37.54 | $37.63 | $37.36 | $37.46 | $36.00 | 7,629 |
2020-07-23 | $37.89 | $38.04 | $37.67 | $37.74 | $36.28 | 11,365 |
2020-07-22 | $37.67 | $37.95 | $37.66 | $37.95 | $36.47 | 15,972 |
2020-07-21 | $37.50 | $37.93 | $37.50 | $37.71 | $36.24 | 31,028 |
2020-07-20 | $37.37 | $37.41 | $37.18 | $37.22 | $35.77 | 36,387 |
2020-07-17 | $37.62 | $37.62 | $37.40 | $37.46 | $36.00 | 17,631 |
2020-07-16 | $37.21 | $37.54 | $37.18 | $37.42 | $35.96 | 16,500 |
2020-07-15 | $37.36 | $37.54 | $37.23 | $37.50 | $36.04 | 74,468 |
2020-07-14 | $36.08 | $36.86 | $36.07 | $36.84 | $35.41 | 21,563 |
2020-07-13 | $36.57 | $36.99 | $36.26 | $36.26 | $34.85 | 56,475 |
2020-07-10 | $35.77 | $36.39 | $35.74 | $36.39 | $34.97 | 18,231 |
2020-07-09 | $36.31 | $36.31 | $35.49 | $35.75 | $34.36 | 40,861 |
2020-07-08 | $36.32 | $36.41 | $36.00 | $36.33 | $34.92 | 12,360 |
2020-07-07 | $36.45 | $36.52 | $36.15 | $36.15 | $34.74 | 8,042 |
2020-07-06 | $36.77 | $36.90 | $36.55 | $36.70 | $35.27 | 18,884 |
2020-07-02 | $36.50 | $36.76 | $36.25 | $36.27 | $34.86 | 11,929 |
2020-07-01 | $36.28 | $36.46 | $35.99 | $35.99 | $34.59 | 24,090 |
2020-06-30 | $35.64 | $36.32 | $35.64 | $36.25 | $34.84 | 57,513 |
2020-06-29 | $35.21 | $35.74 | $35.17 | $35.74 | $34.35 | 42,041 |
2020-06-26 | $35.70 | $35.72 | $34.89 | $34.98 | $33.62 | 30,352 |
2020-06-25 | $35.31 | $35.88 | $35.22 | $35.87 | $34.47 | 25,701 |
2020-06-24 | $36.34 | $36.34 | $35.35 | $35.48 | $34.10 | 7,965 |
2020-06-23 | $37.10 | $37.14 | $36.85 | $36.85 | $35.20 | 26,177 |
2020-06-22 | $36.52 | $36.78 | $36.27 | $36.71 | $35.07 | 14,129 |
2020-06-19 | $37.50 | $37.50 | $36.45 | $36.66 | $35.02 | 26,189 |
2020-06-18 | $36.69 | $37.05 | $36.64 | $36.89 | $35.24 | 20,453 |
2020-06-17 | $37.40 | $37.40 | $36.88 | $36.95 | $35.30 | 23,656 |
2020-06-16 | $37.72 | $37.78 | $36.66 | $37.34 | $35.67 | 63,617 |
2020-06-15 | $35.35 | $36.68 | $35.30 | $36.53 | $34.90 | 18,801 |
2020-06-12 | $36.83 | $36.83 | $35.54 | $36.27 | $34.65 | 70,331 |
2020-06-11 | $36.88 | $37.08 | $35.61 | $35.61 | $34.02 | 43,184 |
2020-06-10 | $38.91 | $38.91 | $38.20 | $38.20 | $36.49 | 18,030 |
2020-06-09 | $39.03 | $39.07 | $38.66 | $38.90 | $37.16 | 12,598 |
2020-06-08 | $39.11 | $39.53 | $39.01 | $39.53 | $37.76 | 30,978 |
2020-06-05 | $38.66 | $39.14 | $38.58 | $38.79 | $37.06 | 39,316 |
2020-06-04 | $37.30 | $37.60 | $37.28 | $37.58 | $35.90 | 12,937 |
2020-06-03 | $36.97 | $37.50 | $36.97 | $37.42 | $35.75 | 20,400 |
2020-06-02 | $36.40 | $36.61 | $36.37 | $36.61 | $34.97 | 26,699 |
2020-06-01 | $35.93 | $36.32 | $35.90 | $36.21 | $34.59 | 13,591 |
2020-05-29 | $35.87 | $36.07 | $35.51 | $36.03 | $34.42 | 57,230 |
2020-05-28 | $36.60 | $36.60 | $35.96 | $36.06 | $34.45 | 77,681 |
2020-05-27 | $36.05 | $36.39 | $35.72 | $36.39 | $34.76 | 26,889 |
2020-05-26 | $35.57 | $35.79 | $35.53 | $35.53 | $33.94 | 27,103 |
2020-05-22 | $34.55 | $34.73 | $34.47 | $34.73 | $33.18 | 7,651 |
2020-05-21 | $34.82 | $34.98 | $34.58 | $34.69 | $33.14 | 11,651 |
2020-05-20 | $34.69 | $34.98 | $34.69 | $34.83 | $33.27 | 10,507 |
2020-05-19 | $34.51 | $34.77 | $34.28 | $34.28 | $32.75 | 12,209 |
2020-05-18 | $34.19 | $34.89 | $34.19 | $34.73 | $33.18 | 51,226 |
2020-05-15 | $33.00 | $33.27 | $32.90 | $33.27 | $31.78 | 9,068 |
2020-05-14 | $32.35 | $33.11 | $32.00 | $33.11 | $31.63 | 22,243 |
2020-05-13 | $33.30 | $33.30 | $32.58 | $32.79 | $31.33 | 18,833 |
2020-05-12 | $34.56 | $34.56 | $33.62 | $33.62 | $32.12 | 27,883 |
2020-05-11 | $34.23 | $34.57 | $34.16 | $34.39 | $32.85 | 26,869 |
2020-05-08 | $34.15 | $34.57 | $34.15 | $34.55 | $33.01 | 21,051 |
2020-05-07 | $33.73 | $34.02 | $33.66 | $33.72 | $32.21 | 35,791 |
2020-05-06 | $33.96 | $33.98 | $33.31 | $33.32 | $31.83 | 22,375 |
2020-05-05 | $33.95 | $34.18 | $32.31 | $33.75 | $32.24 | 60,570 |
2020-05-04 | $33.25 | $33.50 | $32.94 | $33.50 | $32.00 | 14,252 |
2020-05-01 | $33.83 | $33.83 | $33.31 | $33.45 | $31.96 | 20,334 |
2020-04-30 | $34.83 | $34.83 | $34.39 | $34.52 | $32.98 | 61,247 |
2020-04-29 | $34.89 | $35.36 | $34.84 | $35.20 | $33.63 | 41,543 |
2020-04-28 | $34.46 | $34.69 | $34.09 | $34.20 | $32.67 | 24,908 |
2020-04-27 | $33.31 | $34.12 | $33.31 | $33.94 | $32.42 | 66,553 |
2020-04-24 | $32.99 | $33.31 | $32.70 | $33.24 | $31.76 | 77,458 |
2020-04-23 | $32.75 | $33.29 | $32.74 | $32.79 | $31.33 | 39,043 |
2020-04-22 | $32.77 | $32.82 | $32.50 | $32.66 | $31.20 | 49,519 |
2020-04-21 | $32.21 | $32.56 | $31.94 | $32.12 | $30.69 | 45,473 |
2020-04-20 | $33.17 | $33.59 | $32.97 | $33.08 | $31.60 | 48,787 |
2020-04-17 | $33.59 | $33.76 | $33.19 | $33.74 | $32.23 | 65,843 |
2020-04-16 | $32.88 | $32.92 | $32.21 | $32.61 | $31.15 | 140,514 |
2020-04-15 | $32.78 | $32.81 | $32.36 | $32.69 | $31.23 | 35,879 |
2020-04-14 | $33.49 | $33.78 | $33.30 | $33.70 | $32.19 | 18,232 |
2020-04-13 | $33.26 | $33.26 | $32.51 | $32.88 | $31.41 | 40,226 |
2020-04-09 | $33.23 | $33.84 | $33.00 | $33.43 | $31.94 | 62,069 |
2020-04-08 | $31.95 | $32.89 | $31.75 | $32.77 | $31.31 | 38,911 |
2020-04-07 | $32.52 | $32.79 | $31.54 | $31.54 | $30.13 | 261,570 |
2020-04-06 | $30.32 | $31.48 | $30.30 | $31.32 | $29.92 | 76,576 |
2020-04-03 | $29.61 | $29.96 | $29.00 | $29.26 | $27.95 | 49,776 |
2020-04-02 | $29.07 | $30.00 | $29.06 | $29.83 | $28.50 | 56,620 |
2020-04-01 | $29.63 | $29.86 | $28.92 | $29.23 | $27.92 | 51,503 |
2020-03-31 | $31.17 | $31.27 | $30.51 | $30.70 | $29.33 | 50,454 |
2020-03-30 | $30.62 | $31.13 | $30.29 | $31.13 | $29.74 | 77,762 |
2020-03-27 | $30.19 | $31.12 | $29.92 | $30.51 | $29.15 | 81,280 |
2020-03-26 | $30.10 | $31.56 | $30.05 | $31.50 | $30.09 | 89,833 |
2020-03-25 | $29.43 | $31.25 | $28.56 | $29.58 | $28.26 | 67,308 |
2020-03-24 | $28.19 | $29.26 | $28.02 | $29.19 | $27.68 | 77,180 |
2020-03-23 | $27.35 | $27.35 | $26.21 | $26.60 | $25.22 | 70,811 |
2020-03-20 | $29.01 | $29.48 | $27.43 | $27.45 | $26.03 | 96,861 |
2020-03-19 | $27.69 | $30.15 | $27.17 | $28.96 | $27.46 | 138,931 |
2020-03-18 | $28.74 | $31.23 | $27.27 | $28.20 | $26.74 | 108,840 |
2020-03-17 | $29.75 | $31.02 | $28.67 | $30.45 | $28.87 | 79,864 |
2020-03-16 | $28.97 | $31.00 | $28.10 | $29.15 | $27.64 | 87,347 |
2020-03-13 | $32.21 | $32.65 | $30.30 | $32.62 | $30.93 | 81,726 |
2020-03-12 | $31.32 | $32.32 | $30.40 | $30.57 | $28.99 | 126,309 |
2020-03-11 | $34.58 | $34.59 | $33.09 | $33.67 | $31.93 | 41,287 |
2020-03-10 | $35.37 | $35.53 | $33.69 | $35.53 | $33.69 | 61,039 |
2020-03-09 | $34.52 | $35.32 | $33.87 | $34.03 | $32.27 | 70,782 |
2020-03-06 | $36.65 | $37.20 | $36.23 | $37.10 | $35.18 | 71,415 |
2020-03-05 | $38.21 | $38.41 | $37.54 | $37.80 | $35.84 | 32,555 |
2020-03-04 | $38.49 | $39.20 | $38.17 | $39.20 | $37.17 | 10,166 |
2020-03-03 | $38.95 | $39.02 | $37.41 | $37.70 | $35.75 | 60,975 |
2020-03-02 | $37.39 | $38.72 | $37.00 | $38.72 | $36.71 | 51,180 |
2020-02-28 | $36.61 | $37.39 | $36.05 | $37.39 | $35.45 | 69,851 |
2020-02-27 | $38.32 | $39.04 | $37.51 | $37.51 | $35.57 | 35,772 |
2020-02-26 | $39.73 | $40.10 | $39.25 | $39.28 | $37.25 | 41,471 |
2020-02-25 | $41.17 | $41.17 | $39.55 | $39.62 | $37.57 | 33,697 |
2020-02-24 | $41.16 | $41.39 | $40.94 | $41.02 | $38.90 | 32,679 |
2020-02-21 | $42.54 | $42.54 | $42.31 | $42.41 | $40.21 | 82,324 |
2020-02-20 | $42.78 | $42.87 | $42.44 | $42.78 | $40.56 | 19,955 |
2020-02-19 | $42.77 | $42.86 | $42.77 | $42.81 | $40.59 | 13,980 |
2020-02-18 | $42.62 | $42.70 | $42.42 | $42.58 | $40.37 | 9,502 |
2020-02-14 | $42.85 | $42.85 | $42.66 | $42.78 | $40.56 | 11,098 |
2020-02-13 | $42.78 | $43.00 | $42.78 | $42.90 | $40.68 | 9,353 |
2020-02-12 | $42.82 | $43.05 | $42.80 | $43.02 | $40.79 | 25,121 |
2020-02-11 | $42.63 | $42.85 | $42.58 | $42.70 | $40.49 | 13,783 |
2020-02-10 | $42.25 | $42.48 | $42.23 | $42.48 | $40.28 | 22,286 |
2020-02-07 | $42.48 | $42.48 | $42.24 | $42.33 | $40.14 | 18,262 |
2020-02-06 | $42.84 | $42.84 | $42.62 | $42.66 | $40.45 | 24,299 |
2020-02-05 | $42.45 | $42.63 | $42.45 | $42.57 | $40.36 | 19,909 |
2020-02-04 | $41.93 | $42.10 | $41.90 | $41.93 | $39.76 | 14,378 |
2020-02-03 | $41.30 | $41.56 | $41.30 | $41.34 | $39.20 | 13,144 |
2020-01-31 | $41.82 | $41.82 | $41.03 | $41.12 | $38.99 | 12,742 |
2020-01-30 | $41.67 | $42.04 | $41.50 | $42.04 | $39.86 | 17,333 |
2020-01-29 | $42.17 | $42.17 | $41.92 | $41.92 | $39.75 | 4,522 |
2020-01-28 | $41.79 | $42.09 | $41.79 | $42.03 | $39.85 | 12,955 |
2020-01-27 | $41.65 | $41.79 | $41.50 | $41.60 | $39.45 | 9,605 |
2020-01-24 | $42.95 | $42.95 | $42.11 | $42.33 | $40.14 | 9,152 |
2020-01-23 | $42.72 | $42.82 | $42.45 | $42.76 | $40.55 | 19,597 |
2020-01-22 | $42.83 | $42.91 | $42.66 | $42.73 | $40.52 | 9,165 |
2020-01-21 | $42.84 | $42.88 | $42.68 | $42.74 | $40.53 | 16,419 |
2020-01-17 | $43.00 | $43.04 | $42.87 | $42.96 | $40.73 | 12,145 |
2020-01-16 | $42.61 | $42.85 | $42.61 | $42.85 | $40.63 | 18,232 |
2020-01-15 | $42.47 | $42.63 | $42.40 | $42.50 | $40.30 | 12,145 |
2020-01-14 | $42.43 | $42.67 | $42.43 | $42.50 | $40.30 | 24,425 |
2020-01-13 | $42.32 | $42.47 | $42.26 | $42.47 | $40.27 | 9,344 |
2020-01-10 | $42.47 | $42.47 | $42.23 | $42.26 | $40.07 | 4,912 |
2020-01-09 | $42.32 | $42.40 | $42.24 | $42.37 | $40.18 | 13,684 |
2020-01-08 | $42.12 | $42.34 | $42.07 | $42.20 | $40.01 | 11,254 |
2020-01-07 | $42.13 | $42.16 | $41.98 | $42.10 | $39.92 | 12,412 |
2020-01-06 | $41.88 | $42.19 | $41.88 | $42.19 | $40.00 | 13,491 |
2020-01-03 | $42.06 | $42.23 | $42.06 | $42.18 | $40.00 | 10,066 |
2020-01-02 | $42.41 | $42.42 | $42.21 | $42.42 | $40.22 | 36,625 |
2019-12-31 | $42.00 | $42.16 | $42.00 | $42.14 | $39.96 | 13,261 |
2019-12-30 | $42.21 | $42.21 | $42.02 | $42.06 | $39.88 | 10,596 |
2019-12-27 | $42.36 | $42.38 | $42.22 | $42.22 | $40.03 | 5,567 |
2019-12-26 | $42.18 | $42.28 | $42.14 | $42.27 | $40.08 | 3,927 |
2019-12-24 | $42.23 | $42.23 | $42.13 | $42.13 | $39.95 | 3,754 |
2019-12-23 | $42.22 | $42.22 | $42.09 | $42.13 | $39.95 | 13,822 |
2019-12-20 | $42.01 | $42.17 | $42.01 | $42.09 | $39.91 | 11,651 |
2019-12-19 | $41.85 | $41.92 | $41.83 | $41.85 | $39.68 | 61,990 |
2019-12-18 | $41.87 | $41.87 | $41.76 | $41.80 | $39.63 | 71,690 |
2019-12-17 | $41.83 | $41.84 | $41.79 | $41.79 | $39.63 | 11,963 |
2019-12-16 | $41.81 | $41.90 | $41.73 | $41.75 | $39.59 | 11,649 |
2019-12-13 | $41.61 | $41.65 | $41.39 | $41.49 | $39.34 | 6,169 |
2019-12-12 | $41.17 | $41.59 | $41.17 | $41.59 | $39.44 | 8,440 |
2019-12-11 | $41.34 | $41.43 | $41.33 | $41.38 | $38.95 | 8,205 |
2019-12-10 | $41.32 | $41.41 | $41.28 | $41.30 | $38.87 | 28,053 |
2019-12-09 | $41.44 | $41.45 | $41.32 | $41.37 | $38.94 | 11,746 |
2019-12-06 | $41.43 | $41.53 | $41.43 | $41.43 | $39.00 | 6,672 |
2019-12-05 | $41.07 | $41.07 | $40.89 | $40.98 | $38.57 | 8,498 |
2019-12-04 | $40.83 | $41.03 | $40.79 | $40.94 | $38.54 | 9,068 |
2019-12-03 | $40.66 | $40.66 | $40.40 | $40.63 | $38.24 | 21,664 |
2019-12-02 | $41.28 | $41.29 | $41.00 | $41.00 | $38.59 | 15,682 |
2019-11-29 | $41.44 | $41.47 | $41.30 | $41.32 | $38.89 | 2,091 |
2019-11-27 | $41.44 | $41.50 | $41.39 | $41.48 | $39.04 | 4,538 |
2019-11-26 | $41.31 | $41.36 | $41.26 | $41.34 | $38.91 | 16,273 |
2019-11-25 | $41.09 | $41.31 | $41.09 | $41.31 | $38.88 | 8,878 |
2019-11-22 | $40.89 | $41.05 | $40.88 | $41.01 | $38.60 | 29,414 |
2019-11-21 | $40.88 | $40.95 | $40.75 | $40.86 | $38.46 | 5,185 |
2019-11-20 | $40.92 | $41.01 | $40.69 | $40.88 | $38.48 | 8,606 |
2019-11-19 | $41.21 | $41.21 | $41.01 | $41.06 | $38.65 | 9,495 |
2019-11-18 | $41.22 | $41.22 | $41.10 | $41.18 | $38.76 | 7,013 |
2019-11-15 | $41.20 | $41.21 | $41.06 | $41.21 | $38.79 | 7,967 |
2019-11-14 | $40.82 | $40.99 | $40.82 | $40.92 | $38.52 | 19,188 |
2019-11-13 | $40.86 | $41.01 | $40.83 | $40.94 | $38.54 | 16,909 |
2019-11-12 | $41.06 | $41.14 | $40.93 | $40.98 | $38.57 | 6,153 |
2019-11-11 | $40.95 | $41.04 | $40.85 | $40.98 | $38.57 | 77,509 |
2019-11-08 | $40.97 | $41.08 | $40.80 | $41.08 | $38.67 | 24,938 |
2019-11-07 | $40.97 | $41.14 | $40.97 | $40.98 | $38.57 | 24,679 |
2019-11-06 | $40.87 | $40.87 | $40.65 | $40.77 | $38.38 | 15,164 |
2019-11-05 | $40.77 | $40.95 | $40.75 | $40.79 | $38.39 | 132,824 |
2019-11-04 | $40.60 | $40.78 | $40.60 | $40.76 | $38.37 | 78,559 |
2019-11-01 | $40.03 | $40.38 | $40.03 | $40.37 | $38.00 | 18,547 |
2019-10-31 | $40.04 | $40.04 | $39.68 | $39.84 | $37.50 | 11,802 |
2019-10-30 | $39.95 | $40.03 | $39.86 | $40.02 | $37.67 | 10,358 |
2019-10-29 | $40.00 | $40.14 | $39.98 | $39.98 | $37.63 | 15,958 |
2019-10-28 | $40.02 | $40.15 | $40.02 | $40.02 | $37.67 | 11,709 |
2019-10-25 | $39.66 | $39.85 | $39.66 | $39.82 | $37.48 | 7,634 |
2019-10-24 | $39.73 | $39.76 | $39.46 | $39.59 | $37.26 | 9,454 |
2019-10-23 | $39.50 | $39.65 | $39.50 | $39.65 | $37.32 | 22,326 |
2019-10-22 | $39.55 | $39.73 | $39.50 | $39.56 | $37.24 | 12,966 |
2019-10-21 | $39.62 | $39.62 | $39.47 | $39.47 | $37.15 | 8,068 |
2019-10-18 | $39.26 | $39.32 | $39.14 | $39.27 | $36.96 | 10,791 |
2019-10-17 | $39.26 | $39.39 | $39.21 | $39.28 | $36.97 | 13,619 |
2019-10-16 | $39.22 | $39.30 | $39.14 | $39.17 | $36.87 | 7,932 |
2019-10-15 | $39.00 | $39.33 | $38.98 | $39.23 | $36.93 | 6,912 |
2019-10-14 | $38.88 | $38.93 | $38.81 | $38.87 | $36.59 | 6,327 |
2019-10-11 | $38.80 | $39.18 | $38.80 | $38.97 | $36.68 | 25,180 |
2019-10-10 | $38.40 | $38.48 | $38.32 | $38.39 | $36.14 | 7,334 |
2019-10-09 | $38.05 | $38.19 | $38.00 | $38.12 | $35.88 | 16,198 |
2019-10-08 | $38.14 | $38.14 | $37.79 | $37.81 | $35.59 | 14,006 |
2019-10-07 | $38.44 | $38.67 | $38.43 | $38.43 | $36.17 | 8,256 |
2019-10-04 | $38.29 | $38.55 | $38.19 | $38.55 | $36.29 | 5,077 |
2019-10-03 | $37.82 | $38.08 | $37.41 | $38.08 | $35.84 | 12,181 |
2019-10-02 | $38.37 | $38.37 | $37.74 | $37.83 | $35.61 | 22,580 |
2019-10-01 | $39.21 | $39.33 | $38.56 | $38.57 | $36.30 | 14,924 |
2019-09-30 | $39.09 | $39.22 | $39.07 | $39.13 | $36.83 | 5,737 |
2019-09-27 | $39.13 | $39.21 | $38.78 | $38.93 | $36.64 | 21,092 |
2019-09-26 | $39.25 | $39.25 | $38.90 | $39.04 | $36.75 | 6,825 |
2019-09-25 | $39.01 | $39.24 | $38.96 | $39.21 | $36.91 | 4,952 |
2019-09-24 | $39.65 | $39.65 | $39.06 | $39.13 | $36.64 | 3,570 |
2019-09-23 | $39.24 | $39.55 | $39.24 | $39.48 | $36.97 | 6,323 |
2019-09-20 | $39.68 | $39.73 | $39.45 | $39.45 | $36.94 | 3,917 |
2019-09-19 | $39.64 | $39.79 | $39.57 | $39.57 | $37.05 | 8,660 |
2019-09-18 | $39.64 | $39.64 | $39.36 | $39.64 | $37.12 | 10,338 |
2019-09-17 | $39.59 | $39.68 | $39.55 | $39.66 | $37.14 | 7,900 |
2019-09-16 | $39.64 | $39.71 | $39.64 | $39.67 | $37.15 | 7,627 |
2019-09-13 | $39.80 | $39.91 | $39.72 | $39.74 | $37.21 | 15,028 |
2019-09-12 | $39.73 | $39.85 | $39.59 | $39.77 | $37.24 | 15,588 |
2019-09-11 | $39.42 | $39.69 | $39.40 | $39.69 | $37.16 | 12,544 |
2019-09-10 | $39.09 | $39.33 | $39.07 | $39.33 | $36.83 | 10,013 |
2019-09-09 | $39.04 | $39.16 | $39.00 | $39.16 | $36.67 | 23,518 |
2019-09-06 | $38.76 | $38.90 | $38.76 | $38.81 | $36.34 | 9,188 |
2019-09-05 | $38.61 | $38.90 | $38.61 | $38.75 | $36.28 | 8,253 |
2019-09-04 | $38.01 | $38.19 | $38.01 | $38.18 | $35.75 | 14,232 |
2019-09-03 | $37.70 | $37.74 | $37.53 | $37.71 | $35.31 | 10,506 |
2019-08-30 | $38.08 | $38.10 | $37.89 | $37.99 | $35.57 | 5,413 |
2019-08-29 | $37.73 | $37.97 | $37.73 | $37.90 | $35.49 | 16,158 |
2019-08-28 | $36.97 | $37.42 | $36.96 | $37.40 | $35.02 | 6,250 |
2019-08-27 | $37.57 | $37.57 | $37.09 | $37.09 | $34.73 | 9,913 |
2019-08-26 | $37.24 | $37.33 | $37.09 | $37.27 | $34.90 | 22,637 |
2019-08-23 | $37.76 | $37.95 | $36.87 | $36.87 | $34.52 | 8,890 |
2019-08-22 | $38.07 | $38.14 | $37.86 | $37.99 | $35.57 | 10,451 |
2019-08-21 | $38.00 | $38.02 | $37.93 | $37.98 | $35.56 | 15,823 |
2019-08-20 | $37.97 | $37.97 | $37.65 | $37.65 | $35.25 | 17,159 |
2019-08-19 | $38.00 | $38.07 | $37.95 | $37.97 | $35.55 | 14,087 |
2019-08-16 | $37.18 | $37.57 | $37.18 | $37.57 | $35.18 | 5,703 |
2019-08-15 | $37.08 | $37.08 | $36.66 | $36.97 | $34.62 | 27,254 |
2019-08-14 | $37.58 | $37.58 | $36.99 | $36.99 | $34.64 | 26,042 |
2019-08-13 | $37.61 | $38.39 | $37.61 | $38.08 | $35.66 | 57,464 |
2019-08-12 | $37.90 | $37.90 | $37.49 | $37.59 | $35.20 | 8,553 |
2019-08-09 | $38.23 | $38.28 | $37.91 | $38.06 | $35.64 | 13,055 |
2019-08-08 | $38.05 | $38.39 | $38.05 | $38.39 | $35.95 | 7,187 |
2019-08-07 | $37.35 | $37.74 | $37.05 | $37.74 | $35.34 | 17,548 |
2019-08-06 | $37.52 | $37.71 | $37.26 | $37.68 | $35.28 | 7,769 |
2019-08-05 | $37.89 | $37.89 | $37.03 | $37.32 | $34.95 | 28,602 |
2019-08-02 | $38.62 | $38.62 | $38.21 | $38.35 | $35.91 | 3,765 |
2019-08-01 | $39.25 | $39.53 | $38.63 | $38.67 | $36.21 | 44,429 |
2019-07-31 | $39.62 | $39.66 | $39.03 | $39.27 | $36.77 | 19,053 |
2019-07-30 | $39.41 | $39.58 | $39.37 | $39.58 | $37.06 | 8,342 |
2019-07-29 | $39.51 | $39.65 | $39.51 | $39.57 | $37.05 | 12,111 |
2019-07-26 | $39.52 | $39.66 | $39.46 | $39.61 | $37.09 | 9,040 |
2019-07-25 | $39.45 | $39.54 | $39.35 | $39.37 | $36.86 | 5,213 |
2019-07-24 | $39.42 | $39.63 | $39.42 | $39.63 | $37.11 | 6,827 |
2019-07-23 | $39.12 | $39.34 | $39.12 | $39.34 | $36.84 | 13,990 |
2019-07-22 | $39.01 | $39.06 | $39.00 | $39.00 | $36.52 | 6,557 |
2019-07-19 | $39.19 | $39.24 | $39.00 | $39.01 | $36.53 | 12,603 |
2019-07-18 | $38.92 | $39.16 | $38.90 | $39.12 | $36.63 | 5,053 |
2019-07-17 | $39.31 | $39.32 | $39.03 | $39.04 | $36.56 | 15,745 |
2019-07-16 | $39.42 | $39.44 | $39.30 | $39.35 | $36.85 | 12,266 |
2019-07-15 | $39.45 | $39.45 | $39.34 | $39.40 | $36.89 | 11,590 |
2019-07-12 | $39.20 | $39.45 | $39.20 | $39.45 | $36.94 | 11,038 |
2019-07-11 | $39.23 | $39.23 | $39.03 | $39.12 | $36.63 | 18,222 |
2019-07-10 | $39.08 | $39.20 | $39.02 | $39.06 | $36.57 | 8,214 |
2019-07-09 | $38.83 | $38.96 | $38.83 | $38.95 | $36.47 | 13,135 |
2019-07-08 | $38.99 | $39.13 | $38.95 | $38.98 | $36.50 | 23,357 |
2019-07-05 | $39.12 | $39.25 | $38.95 | $39.25 | $36.75 | 13,747 |
2019-07-03 | $39.02 | $39.25 | $39.02 | $39.25 | $36.75 | 7,019 |
2019-07-02 | $38.92 | $39.00 | $38.77 | $38.91 | $36.43 | 14,941 |
2019-07-01 | $39.06 | $39.21 | $38.79 | $38.93 | $36.45 | 12,727 |
2019-06-28 | $38.51 | $38.68 | $38.51 | $38.67 | $36.21 | 10,188 |
2019-06-27 | $38.30 | $38.44 | $38.30 | $38.41 | $35.97 | 10,630 |
2019-06-26 | $38.40 | $38.40 | $38.25 | $38.25 | $35.82 | 12,557 |
2019-06-25 | $38.73 | $38.73 | $38.42 | $38.43 | $35.78 | 15,769 |
2019-06-24 | $38.76 | $38.84 | $38.67 | $38.67 | $36.00 | 20,367 |
2019-06-21 | $38.86 | $38.98 | $38.82 | $38.82 | $36.14 | 9,111 |
2019-06-20 | $38.91 | $38.96 | $38.72 | $38.92 | $36.23 | 16,032 |
2019-06-19 | $38.45 | $38.58 | $38.42 | $38.50 | $35.84 | 9,408 |
2019-06-18 | $38.28 | $38.62 | $38.28 | $38.46 | $35.81 | 12,649 |
2019-06-17 | $38.07 | $38.14 | $38.05 | $38.05 | $35.42 | 11,923 |
2019-06-14 | $37.99 | $38.15 | $37.99 | $38.07 | $35.44 | 12,142 |
2019-06-13 | $38.08 | $38.17 | $38.06 | $38.15 | $35.52 | 8,181 |
2019-06-12 | $38.06 | $38.06 | $37.88 | $37.95 | $35.33 | 18,710 |
2019-06-11 | $38.23 | $38.24 | $37.99 | $38.04 | $35.41 | 30,900 |
2019-06-10 | $38.04 | $38.16 | $38.00 | $38.00 | $35.38 | 12,358 |
2019-06-07 | $37.68 | $37.98 | $37.68 | $37.87 | $35.25 | 19,378 |
2019-06-06 | $37.39 | $37.65 | $37.34 | $37.53 | $34.94 | 10,030 |
2019-06-05 | $37.35 | $37.36 | $37.13 | $37.36 | $34.78 | 12,362 |
2019-06-04 | $36.68 | $37.17 | $36.68 | $37.15 | $34.59 | 17,880 |
2019-06-03 | $36.20 | $36.43 | $36.19 | $36.38 | $33.87 | 16,699 |
2019-05-31 | $36.27 | $36.30 | $36.04 | $36.18 | $33.68 | 20,074 |
2019-05-30 | $36.70 | $36.83 | $36.53 | $36.66 | $34.13 | 9,115 |
2019-05-29 | $36.68 | $36.71 | $36.47 | $36.64 | $34.11 | 8,467 |
2019-05-28 | $37.30 | $37.37 | $36.86 | $36.86 | $34.32 | 11,768 |
2019-05-24 | $37.38 | $37.38 | $37.24 | $37.25 | $34.68 | 3,402 |
2019-05-23 | $37.41 | $37.45 | $37.01 | $37.23 | $34.66 | 28,188 |
2019-05-22 | $37.81 | $37.81 | $37.61 | $37.73 | $35.13 | 12,732 |
2019-05-21 | $37.79 | $37.95 | $37.79 | $37.94 | $35.32 | 7,059 |
2019-05-20 | $37.58 | $37.73 | $37.53 | $37.63 | $35.03 | 9,028 |
2019-05-17 | $37.75 | $38.10 | $37.48 | $37.81 | $35.20 | 25,775 |
2019-05-16 | $37.85 | $38.21 | $37.85 | $38.03 | $35.41 | 24,740 |
2019-05-15 | $37.38 | $37.80 | $37.38 | $37.77 | $35.16 | 11,238 |
2019-05-14 | $37.42 | $37.81 | $37.42 | $37.58 | $34.99 | 7,823 |
2019-05-13 | $37.65 | $37.65 | $37.16 | $37.33 | $34.75 | 16,664 |
2019-05-10 | $37.65 | $38.28 | $37.58 | $38.20 | $35.56 | 10,521 |
2019-05-09 | $37.88 | $38.10 | $37.65 | $38.05 | $35.42 | 15,897 |
2019-05-08 | $38.24 | $38.35 | $38.14 | $38.14 | $35.51 | 18,131 |
2019-05-07 | $38.50 | $38.50 | $37.99 | $38.25 | $35.61 | 52,813 |
2019-05-06 | $38.36 | $38.84 | $38.36 | $38.80 | $36.12 | 20,194 |
2019-05-03 | $38.80 | $39.00 | $38.80 | $38.99 | $36.30 | 47,527 |
2019-05-02 | $38.68 | $38.80 | $38.37 | $38.55 | $35.89 | 55,605 |
2019-05-01 | $39.08 | $39.09 | $38.72 | $38.72 | $36.05 | 10,020 |
2019-04-30 | $38.87 | $39.00 | $38.74 | $39.00 | $36.31 | 11,096 |
2019-04-29 | $38.82 | $38.98 | $38.82 | $38.94 | $36.25 | 27,644 |
2019-04-26 | $38.63 | $38.81 | $38.63 | $38.81 | $36.13 | 8,235 |
2019-04-25 | $38.79 | $38.79 | $38.51 | $38.69 | $36.02 | 12,052 |
2019-04-24 | $38.91 | $38.98 | $38.87 | $38.88 | $36.20 | 8,974 |
2019-04-23 | $38.71 | $38.95 | $38.71 | $38.92 | $36.23 | 22,245 |
2019-04-22 | $38.59 | $38.67 | $38.59 | $38.67 | $36.00 | 11,122 |
2019-04-18 | $38.73 | $38.73 | $38.58 | $38.66 | $35.99 | 9,975 |
2019-04-17 | $38.85 | $38.85 | $38.64 | $38.66 | $35.99 | 25,500 |
2019-04-16 | $38.71 | $38.71 | $38.61 | $38.65 | $35.98 | 14,514 |
2019-04-15 | $38.65 | $38.65 | $38.53 | $38.60 | $35.94 | 11,283 |
2019-04-12 | $38.63 | $38.67 | $38.53 | $38.62 | $35.95 | 12,151 |
2019-04-11 | $38.42 | $38.49 | $38.32 | $38.39 | $35.74 | 14,358 |
2019-04-10 | $38.31 | $38.40 | $38.21 | $38.37 | $35.72 | 12,244 |
2019-04-09 | $38.39 | $38.39 | $38.17 | $38.17 | $35.54 | 28,621 |
2019-04-08 | $38.44 | $38.48 | $38.39 | $38.48 | $35.82 | 12,978 |
2019-04-05 | $38.36 | $38.49 | $38.36 | $38.49 | $35.83 | 10,328 |
2019-04-04 | $38.20 | $38.26 | $38.12 | $38.26 | $35.62 | 6,734 |
2019-04-03 | $38.15 | $38.22 | $37.95 | $38.04 | $35.41 | 35,072 |
2019-04-02 | $38.08 | $38.08 | $37.91 | $38.01 | $35.39 | 8,062 |
2019-04-01 | $37.85 | $38.10 | $37.85 | $38.10 | $35.47 | 9,849 |
2019-03-29 | $37.61 | $37.65 | $37.48 | $37.60 | $35.00 | 47,433 |
2019-03-28 | $37.40 | $37.47 | $37.18 | $37.40 | $34.82 | 9,176 |
2019-03-27 | $37.45 | $37.49 | $37.18 | $37.29 | $34.72 | 43,458 |
2019-03-26 | $37.37 | $37.58 | $37.23 | $37.46 | $34.87 | 23,198 |
2019-03-25 | $37.12 | $37.26 | $36.98 | $37.09 | $34.53 | 14,766 |
2019-03-22 | $37.69 | $37.76 | $37.17 | $37.17 | $34.60 | 87,701 |
2019-03-21 | $37.43 | $37.98 | $37.43 | $37.94 | $35.32 | 9,511 |
2019-03-20 | $37.89 | $37.89 | $37.41 | $37.53 | $34.94 | 38,460 |
2019-03-19 | $38.25 | $38.25 | $37.89 | $37.92 | $35.11 | 14,222 |
2019-03-18 | $37.81 | $38.04 | $37.81 | $37.99 | $35.17 | 25,691 |
2019-03-15 | $37.80 | $37.90 | $37.74 | $37.81 | $35.00 | 9,864 |
2019-03-14 | $37.74 | $37.74 | $37.66 | $37.69 | $34.89 | 9,856 |
2019-03-13 | $37.68 | $37.78 | $37.67 | $37.70 | $34.90 | 16,495 |
2019-03-12 | $37.54 | $37.56 | $37.44 | $37.51 | $34.73 | 20,160 |
2019-03-11 | $36.97 | $37.35 | $36.97 | $37.32 | $34.55 | 8,612 |
2019-03-08 | $36.71 | $36.91 | $36.63 | $36.91 | $34.17 | 72,267 |
2019-03-07 | $37.16 | $37.16 | $36.88 | $36.96 | $34.22 | 9,451 |
2019-03-06 | $37.53 | $37.53 | $37.20 | $37.22 | $34.46 | 12,231 |
2019-03-05 | $37.70 | $37.70 | $37.51 | $37.52 | $34.74 | 13,130 |
2019-03-04 | $37.95 | $37.98 | $37.35 | $37.66 | $34.87 | 190,431 |
2019-03-01 | $37.87 | $37.92 | $37.71 | $37.84 | $35.03 | 5,195 |
2019-02-28 | $37.69 | $37.70 | $37.58 | $37.59 | $34.80 | 14,022 |
2019-02-27 | $37.70 | $37.82 | $37.60 | $37.75 | $34.95 | 13,578 |
2019-02-26 | $37.84 | $37.91 | $37.74 | $37.74 | $34.94 | 12,905 |
2019-02-25 | $38.02 | $38.08 | $37.83 | $37.83 | $35.02 | 17,642 |
2019-02-22 | $37.68 | $37.81 | $37.68 | $37.78 | $34.98 | 18,593 |
2019-02-21 | $37.71 | $37.71 | $37.48 | $37.61 | $34.82 | 24,086 |
2019-02-20 | $37.65 | $37.79 | $37.63 | $37.78 | $34.98 | 15,964 |
2019-02-19 | $37.42 | $37.75 | $37.42 | $37.63 | $34.84 | 21,150 |
2019-02-15 | $37.37 | $37.55 | $37.37 | $37.55 | $34.77 | 127,191 |
2019-02-14 | $37.04 | $37.21 | $36.89 | $37.14 | $34.39 | 14,659 |
2019-02-13 | $37.10 | $37.24 | $37.08 | $37.22 | $34.46 | 19,575 |
2019-02-12 | $36.81 | $37.03 | $36.81 | $36.93 | $34.19 | 10,879 |
2019-02-11 | $36.57 | $36.59 | $36.45 | $36.59 | $33.88 | 18,310 |
2019-02-08 | $36.39 | $36.47 | $36.17 | $36.47 | $33.77 | 6,568 |
2019-02-07 | $36.63 | $36.67 | $36.30 | $36.51 | $33.80 | 17,588 |
2019-02-06 | $36.81 | $36.86 | $36.77 | $36.85 | $34.12 | 9,607 |
2019-02-05 | $36.81 | $36.87 | $36.68 | $36.80 | $34.07 | 45,654 |
2019-02-04 | $36.53 | $36.73 | $36.40 | $36.73 | $34.01 | 17,622 |
2019-02-01 | $36.55 | $36.63 | $36.41 | $36.54 | $33.83 | 14,914 |
2019-01-31 | $36.09 | $36.50 | $36.09 | $36.50 | $33.79 | 21,076 |
2019-01-30 | $35.90 | $36.26 | $35.77 | $36.06 | $33.39 | 20,024 |
2019-01-29 | $35.76 | $35.81 | $35.65 | $35.76 | $33.11 | 24,186 |
2019-01-28 | $35.61 | $35.71 | $35.41 | $35.65 | $33.01 | 37,263 |
2019-01-25 | $35.88 | $35.97 | $35.84 | $35.89 | $33.23 | 21,829 |
2019-01-24 | $35.57 | $35.62 | $35.43 | $35.58 | $32.94 | 17,407 |
2019-01-23 | $35.69 | $35.77 | $35.25 | $35.59 | $32.95 | 44,177 |
2019-01-22 | $35.76 | $35.76 | $35.31 | $35.50 | $32.87 | 40,486 |
2019-01-18 | $35.76 | $36.02 | $35.71 | $35.96 | $33.29 | 7,170 |
2019-01-17 | $35.16 | $35.59 | $35.16 | $35.53 | $32.89 | 39,783 |
2019-01-16 | $35.18 | $35.34 | $35.18 | $35.24 | $32.63 | 31,929 |
2019-01-15 | $35.00 | $35.20 | $34.98 | $35.16 | $32.55 | 32,793 |
2019-01-14 | $34.80 | $35.03 | $34.80 | $34.97 | $32.38 | 16,452 |
2019-01-11 | $34.92 | $35.13 | $34.90 | $35.08 | $32.48 | 37,487 |
2019-01-10 | $34.71 | $35.09 | $34.66 | $35.09 | $32.49 | 41,392 |
2019-01-09 | $34.88 | $35.03 | $34.74 | $34.91 | $32.32 | 32,694 |
2019-01-08 | $34.67 | $34.78 | $34.42 | $34.69 | $32.12 | 32,552 |
2019-01-07 | $34.17 | $34.63 | $34.05 | $34.47 | $31.91 | 30,507 |
2019-01-04 | $33.53 | $34.18 | $33.53 | $34.15 | $31.62 | 31,290 |
2019-01-03 | $33.59 | $33.59 | $33.03 | $33.10 | $30.65 | 37,401 |
2019-01-02 | $33.26 | $33.88 | $33.20 | $33.71 | $31.21 | 19,167 |
2018-12-31 | $33.52 | $33.65 | $33.30 | $33.49 | $31.01 | 260,898 |
2018-12-28 | $33.53 | $33.81 | $33.30 | $33.39 | $30.91 | 116,145 |
2018-12-27 | $32.73 | $33.27 | $32.29 | $33.26 | $30.79 | 111,142 |
2018-12-26 | $31.90 | $33.15 | $31.63 | $33.15 | $30.69 | 137,261 |
2018-12-24 | $32.37 | $32.42 | $31.68 | $31.73 | $29.38 | 42,590 |
2018-12-21 | $33.21 | $33.67 | $32.51 | $32.61 | $30.19 | 86,205 |
2018-12-20 | $33.60 | $33.72 | $32.87 | $33.21 | $30.75 | 135,046 |
2018-12-19 | $34.36 | $34.70 | $33.60 | $33.76 | $31.26 | 49,681 |
2018-12-18 | $34.56 | $34.70 | $34.00 | $34.25 | $31.71 | 47,094 |
2018-12-17 | $34.90 | $35.03 | $34.14 | $34.27 | $31.73 | 24,173 |
2018-12-14 | $35.25 | $35.44 | $34.92 | $35.00 | $32.40 | 45,003 |
2018-12-13 | $35.80 | $35.80 | $35.44 | $35.59 | $32.95 | 10,281 |
2018-12-12 | $35.85 | $36.07 | $35.68 | $35.68 | $33.03 | 49,299 |
2018-12-11 | $36.20 | $36.28 | $35.51 | $35.68 | $32.83 | 39,269 |
2018-12-10 | $35.77 | $35.88 | $35.10 | $35.77 | $32.91 | 60,113 |
2018-12-07 | $36.58 | $36.70 | $35.72 | $35.86 | $33.00 | 34,518 |
2018-12-06 | $36.21 | $36.56 | $35.72 | $36.56 | $33.64 | 43,261 |
2018-12-04 | $37.80 | $37.80 | $36.76 | $36.78 | $33.84 | 99,611 |
2018-12-03 | $38.09 | $38.10 | $37.68 | $37.91 | $34.88 | 105,475 |
2018-11-30 | $37.34 | $37.53 | $37.32 | $37.51 | $34.51 | 8,458 |
2018-11-29 | $37.26 | $37.46 | $37.16 | $37.37 | $34.38 | 17,807 |
2018-11-28 | $36.74 | $37.35 | $36.66 | $37.35 | $34.37 | 12,993 |
2018-11-27 | $36.49 | $36.69 | $36.42 | $36.66 | $33.73 | 32,488 |
2018-11-26 | $36.44 | $36.64 | $36.39 | $36.62 | $33.69 | 20,943 |
2018-11-23 | $36.11 | $36.27 | $36.11 | $36.13 | $33.24 | 6,179 |
2018-11-21 | $36.34 | $36.60 | $36.34 | $36.45 | $33.54 | 23,081 |
2018-11-20 | $36.62 | $36.62 | $36.12 | $36.23 | $33.34 | 47,419 |
2018-11-19 | $37.39 | $37.39 | $36.90 | $36.96 | $34.01 | 12,974 |
2018-11-16 | $37.17 | $37.44 | $37.15 | $37.44 | $34.45 | 11,515 |
2018-11-15 | $36.78 | $37.25 | $36.60 | $37.23 | $34.26 | 20,633 |
2018-11-14 | $37.47 | $37.51 | $36.77 | $36.98 | $34.03 | 18,919 |
2018-11-13 | $37.43 | $37.60 | $37.19 | $37.22 | $34.25 | 15,897 |
2018-11-12 | $37.89 | $37.89 | $37.34 | $37.34 | $34.36 | 23,000 |
2018-11-09 | $37.94 | $38.05 | $37.75 | $38.02 | $34.98 | 24,901 |
2018-11-08 | $38.31 | $38.45 | $38.15 | $38.16 | $35.11 | 7,958 |
2018-11-07 | $38.06 | $38.42 | $37.94 | $38.42 | $35.35 | 16,865 |
2018-11-06 | $37.50 | $37.74 | $37.50 | $37.63 | $34.62 | 10,901 |
2018-11-05 | $37.44 | $37.61 | $37.36 | $37.52 | $34.52 | 12,310 |
2018-11-02 | $37.65 | $37.65 | $36.97 | $37.23 | $34.26 | 10,810 |
2018-11-01 | $37.23 | $37.45 | $37.08 | $37.45 | $34.46 | 34,190 |
2018-10-31 | $37.18 | $37.36 | $37.03 | $37.06 | $34.10 | 43,413 |
2018-10-30 | $36.27 | $36.87 | $36.27 | $36.87 | $33.92 | 21,372 |
2018-10-29 | $36.69 | $36.95 | $35.82 | $36.24 | $33.34 | 23,326 |
2018-10-26 | $36.38 | $36.62 | $36.00 | $36.23 | $33.34 | 39,231 |
2018-10-25 | $36.50 | $36.96 | $36.50 | $36.96 | $34.01 | 23,333 |
2018-10-24 | $37.32 | $37.32 | $36.39 | $36.39 | $33.48 | 23,168 |
2018-10-23 | $37.09 | $37.48 | $36.86 | $37.36 | $34.38 | 18,190 |
2018-10-22 | $37.77 | $37.80 | $37.49 | $37.53 | $34.53 | 22,705 |
2018-10-19 | $37.84 | $38.06 | $37.73 | $37.77 | $34.75 | 17,083 |
2018-10-18 | $38.09 | $38.18 | $37.59 | $37.78 | $34.76 | 17,740 |
2018-10-17 | $38.24 | $38.27 | $37.92 | $38.23 | $35.18 | 8,233 |
2018-10-16 | $37.81 | $38.28 | $37.72 | $38.26 | $35.20 | 15,875 |
2018-10-15 | $37.65 | $37.90 | $37.60 | $37.60 | $34.60 | 19,989 |
2018-10-12 | $37.84 | $37.84 | $37.30 | $37.64 | $34.63 | 28,943 |
2018-10-11 | $38.17 | $38.26 | $37.30 | $37.64 | $34.63 | 42,448 |
2018-10-10 | $39.34 | $39.34 | $38.31 | $38.33 | $35.27 | 21,300 |
2018-10-09 | $39.38 | $39.49 | $39.27 | $39.41 | $36.26 | 10,290 |
2018-10-08 | $39.20 | $39.50 | $39.16 | $39.44 | $36.29 | 13,252 |
2018-10-05 | $39.56 | $39.56 | $39.15 | $39.35 | $36.21 | 23,187 |
2018-10-04 | $39.66 | $39.66 | $39.30 | $39.53 | $36.37 | 16,225 |
2018-10-03 | $39.78 | $39.87 | $39.70 | $39.71 | $36.54 | 23,904 |
2018-10-02 | $39.74 | $39.74 | $39.58 | $39.63 | $36.46 | 26,515 |
2018-10-01 | $39.72 | $39.81 | $39.56 | $39.67 | $36.50 | 39,470 |
2018-09-28 | $39.53 | $39.60 | $39.43 | $39.53 | $36.37 | 19,307 |
2018-09-27 | $39.55 | $39.71 | $39.45 | $39.51 | $36.35 | 4,533 |
2018-09-26 | $39.59 | $39.77 | $39.44 | $39.44 | $36.29 | 14,759 |
2018-09-25 | $39.75 | $39.79 | $39.61 | $39.62 | $36.45 | 26,784 |
2018-09-24 | $40.14 | $40.14 | $39.87 | $39.93 | $36.55 | 35,246 |
2018-09-21 | $40.32 | $40.32 | $40.12 | $40.14 | $36.74 | 16,502 |
2018-09-20 | $39.98 | $40.13 | $39.93 | $40.10 | $36.71 | 28,552 |
2018-09-19 | $39.77 | $39.91 | $39.77 | $39.83 | $36.46 | 49,665 |
2018-09-18 | $39.58 | $39.85 | $39.58 | $39.78 | $36.41 | 15,205 |
2018-09-17 | $39.66 | $39.74 | $39.59 | $39.63 | $36.28 | 10,593 |
2018-09-14 | $39.63 | $39.73 | $39.59 | $39.70 | $36.34 | 8,872 |
2018-09-13 | $39.60 | $39.66 | $39.58 | $39.65 | $36.29 | 15,565 |
2018-09-12 | $39.45 | $39.54 | $39.40 | $39.45 | $36.11 | 51,502 |
2018-09-11 | $39.28 | $39.49 | $39.28 | $39.40 | $36.07 | 16,576 |
2018-09-10 | $39.42 | $39.47 | $39.31 | $39.38 | $36.05 | 18,771 |
2018-09-07 | $39.26 | $39.40 | $39.17 | $39.30 | $35.97 | 29,994 |
2018-09-06 | $39.49 | $39.50 | $39.24 | $39.33 | $36.00 | 16,710 |
2018-09-05 | $39.39 | $39.55 | $39.34 | $39.55 | $36.20 | 18,820 |
2018-09-04 | $39.50 | $39.54 | $39.31 | $39.48 | $36.14 | 15,868 |
2018-08-31 | $39.46 | $39.55 | $39.41 | $39.51 | $36.17 | 14,006 |
2018-08-30 | $39.61 | $39.68 | $39.44 | $39.49 | $36.15 | 10,493 |
2018-08-29 | $39.65 | $39.79 | $39.56 | $39.78 | $36.41 | 16,401 |
2018-08-28 | $39.66 | $39.68 | $39.56 | $39.63 | $36.28 | 4,879 |
2018-08-27 | $39.51 | $39.63 | $39.51 | $39.58 | $36.23 | 18,185 |
2018-08-24 | $39.29 | $39.38 | $39.29 | $39.35 | $36.02 | 12,033 |
2018-08-23 | $39.21 | $39.28 | $39.13 | $39.18 | $35.86 | 8,047 |
2018-08-22 | $39.23 | $39.37 | $39.23 | $39.32 | $35.99 | 35,709 |
2018-08-21 | $39.28 | $39.44 | $39.28 | $39.37 | $36.04 | 7,688 |
2018-08-20 | $39.06 | $39.23 | $39.06 | $39.17 | $35.86 | 41,959 |
2018-08-17 | $38.81 | $39.10 | $38.81 | $39.07 | $35.76 | 9,616 |
2018-08-16 | $38.68 | $38.90 | $38.65 | $38.86 | $35.57 | 42,449 |
2018-08-15 | $38.52 | $38.53 | $38.21 | $38.43 | $35.18 | 10,853 |
2018-08-14 | $38.65 | $38.81 | $38.65 | $38.80 | $35.52 | 22,537 |
2018-08-13 | $38.75 | $38.75 | $38.44 | $38.50 | $35.24 | 12,257 |
2018-08-10 | $38.75 | $38.76 | $38.62 | $38.69 | $35.42 | 10,278 |
2018-08-09 | $38.94 | $39.03 | $38.92 | $38.93 | $35.64 | 14,911 |
2018-08-08 | $39.00 | $39.00 | $38.87 | $38.98 | $35.68 | 8,742 |
2018-08-07 | $38.97 | $39.03 | $38.97 | $38.97 | $35.67 | 5,817 |
2018-08-06 | $38.74 | $38.89 | $38.74 | $38.83 | $35.54 | 39,622 |
2018-08-03 | $38.60 | $38.76 | $38.60 | $38.73 | $35.45 | 34,397 |
2018-08-02 | $38.23 | $38.57 | $38.20 | $38.52 | $35.26 | 12,043 |
2018-08-01 | $38.59 | $38.60 | $38.40 | $38.42 | $35.17 | 30,795 |
2018-07-31 | $38.51 | $38.68 | $38.51 | $38.60 | $35.33 | 10,269 |
2018-07-30 | $38.42 | $38.54 | $38.40 | $38.40 | $35.15 | 10,244 |
2018-07-27 | $38.59 | $38.59 | $38.32 | $38.43 | $35.18 | 14,435 |
2018-07-26 | $38.49 | $38.69 | $38.49 | $38.62 | $35.35 | 6,132 |
2018-07-25 | $38.14 | $38.40 | $38.11 | $38.40 | $35.15 | 10,380 |
2018-07-24 | $38.26 | $38.33 | $38.13 | $38.21 | $34.98 | 13,052 |
2018-07-23 | $38.06 | $38.14 | $38.02 | $38.12 | $34.89 | 4,837 |
2018-07-20 | $38.11 | $38.16 | $38.08 | $38.11 | $34.89 | 9,395 |
2018-07-19 | $38.18 | $38.28 | $38.11 | $38.22 | $34.99 | 19,382 |
2018-07-18 | $38.23 | $38.29 | $38.11 | $38.29 | $35.05 | 26,915 |
2018-07-17 | $38.04 | $38.22 | $38.04 | $38.20 | $34.97 | 42,507 |
2018-07-16 | $38.10 | $38.10 | $38.01 | $38.03 | $34.81 | 10,604 |
2018-07-13 | $38.12 | $38.22 | $38.11 | $38.19 | $34.96 | 14,470 |
2018-07-12 | $38.13 | $38.15 | $38.00 | $38.12 | $34.89 | 38,182 |
2018-07-11 | $38.04 | $38.10 | $37.89 | $37.90 | $34.69 | 19,973 |
2018-07-10 | $38.33 | $38.33 | $38.19 | $38.29 | $35.05 | 6,256 |
2018-07-09 | $37.89 | $38.16 | $37.89 | $38.13 | $34.90 | 18,436 |
2018-07-06 | $37.58 | $37.86 | $37.58 | $37.76 | $34.56 | 29,190 |
2018-07-05 | $37.43 | $37.59 | $37.34 | $37.52 | $34.35 | 32,633 |
2018-07-03 | $37.39 | $37.52 | $37.26 | $37.26 | $34.11 | 6,020 |
2018-07-02 | $37.11 | $37.26 | $37.01 | $37.24 | $34.09 | 43,677 |
2018-06-29 | $37.39 | $37.59 | $37.39 | $37.39 | $34.23 | 61,892 |
2018-06-28 | $37.14 | $37.28 | $37.01 | $37.24 | $34.09 | 9,638 |
2018-06-27 | $37.47 | $37.60 | $37.14 | $37.14 | $34.00 | 14,485 |
2018-06-26 | $37.39 | $37.46 | $37.33 | $37.42 | $34.25 | 10,706 |
2018-06-25 | $37.76 | $37.76 | $37.33 | $37.53 | $34.16 | 11,327 |
2018-06-22 | $38.05 | $38.10 | $38.00 | $38.02 | $34.61 | 11,653 |
2018-06-21 | $38.08 | $38.08 | $37.73 | $37.76 | $34.37 | 22,917 |
2018-06-20 | $38.15 | $38.15 | $37.95 | $38.08 | $34.66 | 15,265 |
2018-06-19 | $37.77 | $38.00 | $37.77 | $38.00 | $34.59 | 23,722 |
2018-06-18 | $38.05 | $38.17 | $37.96 | $38.13 | $34.71 | 6,557 |
2018-06-15 | $38.22 | $38.22 | $37.99 | $38.18 | $34.75 | 125,938 |
2018-06-14 | $38.38 | $38.38 | $38.22 | $38.28 | $34.84 | 158,237 |
2018-06-13 | $38.41 | $38.44 | $38.27 | $38.27 | $34.83 | 115,575 |
2018-06-12 | $38.43 | $38.51 | $38.36 | $38.40 | $34.95 | 178,945 |
2018-06-11 | $38.42 | $38.53 | $38.39 | $38.45 | $35.00 | 39,233 |
2018-06-08 | $38.20 | $38.39 | $38.19 | $38.39 | $34.94 | 12,894 |
2018-06-07 | $38.20 | $38.35 | $38.14 | $38.26 | $34.82 | 14,744 |
2018-06-06 | $37.99 | $38.09 | $37.87 | $38.08 | $34.66 | 40,096 |
2018-06-05 | $37.82 | $37.90 | $37.74 | $37.90 | $34.50 | 29,346 |
2018-06-04 | $37.88 | $37.88 | $37.75 | $37.77 | $34.38 | 9,680 |
2018-06-01 | $37.51 | $37.68 | $37.51 | $37.62 | $34.24 | 13,076 |
2018-05-31 | $37.58 | $37.58 | $37.30 | $37.32 | $33.97 | 12,057 |
2018-05-30 | $37.35 | $37.76 | $37.32 | $37.64 | $34.26 | 17,095 |
2018-05-29 | $37.21 | $37.26 | $36.98 | $37.12 | $33.79 | 12,349 |
2018-05-25 | $37.56 | $37.56 | $37.40 | $37.45 | $34.09 | 10,911 |
2018-05-24 | $37.54 | $37.72 | $37.46 | $37.64 | $34.26 | 14,380 |
2018-05-23 | $37.56 | $37.71 | $37.49 | $37.70 | $34.31 | 13,291 |
2018-05-22 | $37.99 | $37.99 | $37.75 | $37.75 | $34.36 | 16,166 |
2018-05-21 | $37.75 | $37.92 | $37.75 | $37.84 | $34.44 | 11,532 |
2018-05-18 | $37.64 | $37.69 | $37.53 | $37.55 | $34.18 | 19,366 |
2018-05-17 | $37.70 | $37.81 | $37.64 | $37.69 | $34.30 | 14,444 |
2018-05-16 | $37.42 | $37.67 | $37.42 | $37.57 | $34.20 | 5,347 |
2018-05-15 | $37.42 | $37.43 | $37.30 | $37.42 | $34.06 | 15,234 |
2018-05-14 | $37.53 | $37.63 | $37.51 | $37.51 | $34.14 | 7,321 |
2018-05-11 | $37.42 | $37.48 | $37.39 | $37.45 | $34.09 | 6,506 |
2018-05-10 | $37.17 | $37.38 | $37.14 | $37.34 | $33.99 | 24,353 |
2018-05-09 | $36.81 | $37.08 | $36.81 | $37.02 | $33.69 | 22,722 |
2018-05-08 | $36.64 | $36.72 | $36.57 | $36.72 | $33.42 | 58,850 |
2018-05-07 | $36.75 | $36.90 | $36.63 | $36.73 | $33.43 | 21,365 |
2018-05-04 | $36.38 | $36.75 | $36.34 | $36.57 | $33.29 | 31,257 |
2018-05-03 | $36.17 | $36.30 | $35.82 | $36.18 | $32.93 | 28,698 |
2018-05-02 | $36.49 | $36.66 | $36.27 | $36.34 | $33.08 | 21,933 |
2018-05-01 | $36.50 | $36.50 | $36.16 | $36.48 | $33.20 | 12,421 |
2018-04-30 | $36.96 | $37.00 | $36.62 | $36.62 | $33.33 | 13,503 |
2018-04-27 | $36.84 | $36.94 | $36.75 | $36.87 | $33.56 | 11,803 |
2018-04-26 | $36.77 | $36.95 | $36.77 | $36.89 | $33.58 | 10,734 |
2018-04-25 | $36.49 | $36.74 | $36.35 | $36.63 | $33.34 | 138,979 |
2018-04-24 | $37.00 | $37.04 | $36.35 | $36.45 | $33.18 | 63,579 |
2018-04-23 | $36.92 | $36.92 | $36.70 | $36.83 | $33.52 | 20,133 |
2018-04-20 | $37.12 | $37.12 | $36.73 | $36.83 | $33.52 | 34,795 |
2018-04-19 | $37.27 | $37.27 | $36.97 | $37.08 | $33.75 | 25,148 |
2018-04-18 | $37.38 | $37.52 | $37.35 | $37.38 | $34.02 | 119,972 |
2018-04-17 | $37.23 | $37.34 | $37.11 | $37.26 | $33.91 | 79,480 |
2018-04-16 | $36.78 | $37.05 | $36.76 | $36.95 | $33.63 | 13,636 |
2018-04-13 | $36.85 | $36.94 | $36.51 | $36.67 | $33.38 | 25,717 |
2018-04-12 | $36.57 | $36.84 | $36.57 | $36.65 | $33.36 | 15,194 |
2018-04-11 | $36.39 | $36.62 | $36.39 | $36.47 | $33.19 | 9,834 |
2018-04-10 | $36.37 | $36.66 | $36.35 | $36.53 | $33.25 | 13,518 |
2018-04-09 | $36.09 | $36.46 | $35.98 | $36.08 | $32.84 | 12,660 |
2018-04-06 | $36.31 | $36.47 | $35.65 | $35.91 | $32.68 | 17,676 |
2018-04-05 | $36.42 | $36.70 | $36.42 | $36.58 | $33.29 | 49,159 |
2018-04-04 | $35.37 | $36.32 | $35.37 | $36.29 | $33.03 | 14,696 |
2018-04-03 | $35.57 | $35.93 | $35.43 | $35.84 | $32.62 | 7,921 |
2018-04-02 | $36.11 | $36.11 | $35.09 | $35.42 | $32.24 | 20,083 |
2018-03-29 | $35.84 | $36.32 | $35.84 | $36.21 | $32.96 | 10,303 |
2018-03-28 | $35.80 | $35.99 | $35.68 | $35.77 | $32.56 | 19,752 |
2018-03-27 | $36.31 | $36.36 | $35.72 | $35.72 | $32.51 | 16,382 |
2018-03-26 | $35.89 | $36.21 | $35.54 | $36.16 | $32.91 | 16,024 |
2018-03-23 | $36.14 | $36.14 | $35.36 | $35.40 | $32.22 | 50,584 |
2018-03-22 | $36.62 | $36.71 | $36.01 | $36.06 | $32.82 | 21,391 |
2018-03-21 | $36.84 | $37.09 | $36.84 | $36.93 | $33.61 | 21,821 |
2018-03-20 | $36.90 | $36.98 | $36.79 | $36.86 | $33.55 | 18,506 |
2018-03-19 | $37.15 | $37.15 | $36.63 | $36.81 | $33.50 | 17,877 |
2018-03-16 | $37.19 | $37.35 | $37.19 | $37.27 | $33.92 | 9,343 |
2018-03-15 | $37.42 | $37.48 | $37.22 | $37.31 | $33.81 | 17,744 |
2018-03-14 | $37.75 | $37.75 | $37.29 | $37.36 | $33.85 | 23,684 |
2018-03-13 | $37.93 | $37.95 | $37.51 | $37.58 | $34.05 | 16,289 |
2018-03-12 | $37.88 | $37.95 | $37.75 | $37.85 | $34.30 | 21,878 |
2018-03-09 | $37.43 | $37.81 | $37.43 | $37.81 | $34.26 | 12,591 |
2018-03-08 | $37.16 | $37.25 | $37.11 | $37.25 | $33.75 | 5,536 |
2018-03-07 | $36.91 | $37.21 | $36.91 | $37.12 | $33.63 | 41,834 |
2018-03-06 | $37.24 | $37.29 | $37.07 | $37.23 | $33.73 | 19,386 |
2018-03-05 | $36.59 | $37.21 | $36.59 | $37.14 | $33.65 | 17,755 |
2018-03-02 | $36.32 | $36.83 | $36.21 | $36.72 | $33.27 | 15,216 |
2018-03-01 | $36.99 | $37.13 | $36.45 | $36.61 | $33.17 | 13,676 |
2018-02-28 | $37.60 | $37.60 | $37.00 | $37.01 | $33.54 | 15,628 |
2018-02-27 | $38.00 | $38.00 | $37.46 | $37.46 | $33.94 | 34,765 |
2018-02-26 | $37.65 | $37.95 | $37.59 | $37.87 | $34.31 | 17,071 |
2018-02-23 | $37.17 | $37.49 | $37.08 | $37.46 | $33.94 | 26,878 |
2018-02-22 | $37.14 | $37.32 | $36.91 | $37.02 | $33.54 | 61,700 |
2018-02-21 | $37.19 | $37.49 | $36.92 | $36.92 | $33.45 | 17,213 |
2018-02-20 | $37.27 | $37.41 | $37.07 | $37.13 | $33.64 | 16,948 |
2018-02-16 | $37.33 | $37.69 | $37.33 | $37.50 | $33.98 | 23,073 |
2018-02-15 | $37.28 | $37.35 | $36.95 | $37.31 | $33.81 | 47,983 |
2018-02-14 | $36.73 | $37.06 | $36.67 | $37.01 | $33.54 | 19,507 |
2018-02-13 | $36.30 | $36.57 | $36.30 | $36.54 | $33.11 | 16,477 |
2018-02-12 | $36.29 | $36.59 | $36.17 | $36.46 | $33.04 | 45,359 |
2018-02-09 | $35.92 | $36.08 | $34.94 | $36.01 | $32.63 | 55,725 |
2018-02-08 | $36.87 | $36.87 | $35.52 | $35.52 | $32.19 | 32,265 |
2018-02-07 | $36.95 | $37.37 | $36.81 | $36.81 | $33.35 | 55,748 |
2018-02-06 | $35.77 | $37.03 | $35.55 | $36.80 | $33.35 | 170,679 |
2018-02-05 | $37.71 | $37.90 | $36.28 | $36.58 | $33.15 | 85,370 |
2018-02-02 | $38.69 | $38.69 | $37.91 | $37.97 | $34.41 | 30,116 |
2018-02-01 | $38.80 | $39.00 | $38.76 | $38.86 | $35.21 | 29,432 |
2018-01-31 | $39.04 | $39.05 | $38.72 | $38.91 | $35.26 | 29,769 |
2018-01-30 | $39.12 | $39.19 | $38.86 | $38.91 | $35.26 | 34,689 |
2018-01-29 | $39.65 | $39.71 | $39.42 | $39.42 | $35.72 | 53,046 |
2018-01-26 | $39.39 | $39.64 | $39.39 | $39.64 | $35.92 | 20,578 |
2018-01-25 | $39.38 | $39.38 | $39.17 | $39.26 | $35.57 | 18,466 |
2018-01-24 | $39.40 | $39.48 | $39.13 | $39.30 | $35.61 | 20,456 |
2018-01-23 | $39.30 | $39.34 | $39.18 | $39.31 | $35.62 | 24,574 |
2018-01-22 | $38.98 | $39.27 | $38.96 | $39.27 | $35.58 | 17,281 |
2018-01-19 | $38.84 | $38.96 | $38.76 | $38.95 | $35.29 | 42,487 |
2018-01-18 | $38.93 | $38.93 | $38.73 | $38.77 | $35.13 | 105,477 |
2018-01-17 | $38.65 | $38.95 | $38.56 | $38.86 | $35.21 | 18,287 |
2018-01-16 | $38.89 | $38.97 | $38.52 | $38.58 | $34.96 | 1,018,493 |
2018-01-12 | $38.58 | $38.74 | $38.58 | $38.73 | $35.09 | 17,935 |
2018-01-11 | $38.21 | $38.46 | $38.21 | $38.46 | $34.85 | 9,152 |
2018-01-10 | $38.09 | $38.15 | $38.04 | $38.12 | $34.54 | 13,638 |
2018-01-09 | $38.21 | $38.26 | $38.10 | $38.16 | $34.58 | 29,941 |
2018-01-08 | $38.08 | $38.15 | $37.99 | $38.13 | $34.55 | 34,980 |
2018-01-05 | $37.98 | $38.04 | $37.89 | $38.03 | $34.46 | 28,953 |
2018-01-04 | $37.78 | $37.90 | $37.78 | $37.89 | $34.33 | 13,180 |
2018-01-03 | $37.55 | $37.71 | $37.55 | $37.70 | $34.16 | 49,988 |
2018-01-02 | $37.45 | $37.54 | $37.38 | $37.54 | $34.02 | 34,116 |
2017-12-29 | $37.50 | $37.50 | $37.28 | $37.28 | $33.78 | 39,411 |
2017-12-28 | $37.28 | $37.39 | $37.28 | $37.38 | $33.87 | 64,816 |
2017-12-27 | $37.40 | $37.40 | $37.31 | $37.32 | $33.82 | 13,128 |
2017-12-26 | $37.32 | $37.42 | $37.32 | $37.37 | $33.86 | 23,119 |
2017-12-22 | $37.45 | $37.45 | $37.26 | $37.35 | $33.84 | 13,539 |
2017-12-21 | $37.32 | $37.42 | $37.24 | $37.37 | $33.86 | 8,199 |
2017-12-20 | $37.16 | $37.25 | $37.09 | $37.20 | $33.71 | 30,129 |
2017-12-19 | $37.24 | $37.29 | $37.15 | $37.16 | $33.67 | 18,858 |
2017-12-18 | $37.17 | $37.30 | $37.17 | $37.21 | $33.72 | 20,967 |
2017-12-15 | $36.97 | $37.22 | $36.97 | $37.13 | $33.46 | 51,802 |
2017-12-14 | $37.10 | $37.10 | $36.81 | $36.89 | $33.25 | 10,821 |
2017-12-13 | $37.03 | $37.15 | $37.02 | $37.05 | $33.39 | 20,549 |
2017-12-12 | $37.06 | $37.12 | $37.02 | $37.09 | $33.43 | 26,823 |
2017-12-11 | $36.84 | $37.01 | $36.84 | $36.97 | $33.32 | 38,558 |
2017-12-08 | $36.73 | $36.88 | $36.73 | $36.84 | $33.20 | 16,188 |
2017-12-07 | $36.64 | $36.70 | $36.62 | $36.67 | $33.04 | 18,754 |
2017-12-06 | $36.63 | $36.66 | $36.56 | $36.59 | $32.98 | 76,350 |
2017-12-05 | $36.89 | $36.89 | $36.65 | $36.68 | $33.06 | 18,383 |
2017-12-04 | $37.01 | $37.16 | $36.89 | $36.90 | $33.26 | 19,246 |
2017-12-01 | $36.74 | $36.81 | $36.33 | $36.79 | $33.16 | 38,247 |
2017-11-30 | $36.61 | $36.86 | $36.61 | $36.78 | $33.15 | 19,968 |
2017-11-29 | $36.28 | $36.54 | $36.28 | $36.47 | $32.87 | 23,508 |
2017-11-28 | $35.87 | $36.27 | $35.86 | $36.27 | $32.69 | 34,895 |
2017-11-27 | $35.99 | $35.99 | $35.84 | $35.88 | $32.34 | 23,323 |
2017-11-24 | $35.91 | $35.91 | $35.91 | $35.91 | $32.36 | 411 |
2017-11-22 | $35.88 | $35.90 | $35.84 | $35.89 | $32.34 | 4,661 |
2017-11-21 | $35.75 | $35.89 | $35.75 | $35.84 | $32.30 | 9,061 |
2017-11-20 | $35.67 | $35.72 | $35.60 | $35.67 | $32.15 | 8,636 |
2017-11-17 | $35.61 | $35.65 | $35.56 | $35.63 | $32.11 | 6,558 |
2017-11-16 | $35.45 | $35.66 | $35.45 | $35.66 | $32.14 | 10,752 |
2017-11-15 | $35.28 | $35.40 | $35.20 | $35.32 | $31.83 | 47,474 |
2017-11-14 | $35.49 | $35.49 | $35.39 | $35.47 | $31.97 | 6,212 |
2017-11-13 | $35.54 | $35.61 | $35.54 | $35.61 | $32.09 | 14,360 |
2017-11-10 | $35.57 | $35.65 | $35.57 | $35.64 | $32.12 | 12,768 |
2017-11-09 | $35.57 | $35.62 | $35.44 | $35.62 | $32.10 | 6,915 |
2017-11-08 | $35.68 | $35.74 | $35.55 | $35.74 | $32.21 | 29,395 |
2017-11-07 | $35.71 | $35.76 | $35.61 | $35.64 | $32.12 | 12,339 |
2017-11-06 | $35.69 | $35.74 | $35.64 | $35.68 | $32.16 | 14,903 |
2017-11-03 | $35.58 | $35.66 | $35.57 | $35.62 | $32.10 | 16,497 |
2017-11-02 | $35.57 | $35.66 | $35.45 | $35.66 | $32.14 | 12,397 |
2017-11-01 | $35.63 | $35.70 | $35.55 | $35.58 | $32.07 | 38,226 |
2017-10-31 | $35.49 | $35.52 | $35.41 | $35.49 | $31.98 | 12,510 |
2017-10-30 | $35.53 | $35.54 | $35.42 | $35.45 | $31.95 | 11,910 |
2017-10-27 | $35.51 | $35.60 | $35.45 | $35.58 | $32.06 | 16,311 |
2017-10-26 | $35.57 | $35.59 | $35.52 | $35.57 | $32.05 | 6,136 |
2017-10-25 | $35.46 | $35.48 | $35.30 | $35.43 | $31.93 | 21,972 |
2017-10-24 | $35.66 | $35.67 | $35.61 | $35.66 | $32.14 | 14,888 |
2017-10-23 | $35.70 | $35.70 | $35.55 | $35.55 | $32.04 | 11,640 |
2017-10-20 | $35.61 | $35.68 | $35.60 | $35.66 | $32.14 | 10,719 |
2017-10-19 | $35.36 | $35.48 | $35.32 | $35.48 | $31.98 | 16,466 |
2017-10-18 | $35.45 | $35.50 | $35.45 | $35.48 | $31.98 | 25,756 |
2017-10-17 | $35.37 | $35.41 | $35.35 | $35.35 | $31.86 | 8,944 |
2017-10-16 | $35.40 | $35.40 | $35.30 | $35.39 | $31.90 | 40,859 |
2017-10-13 | $35.31 | $35.40 | $35.30 | $35.35 | $31.86 | 25,861 |
2017-10-12 | $35.31 | $35.38 | $35.30 | $35.31 | $31.83 | 14,484 |
2017-10-11 | $35.36 | $35.38 | $35.29 | $35.33 | $31.84 | 14,620 |
2017-10-10 | $35.28 | $35.38 | $35.28 | $35.34 | $31.85 | 7,417 |
2017-10-09 | $35.39 | $35.39 | $35.23 | $35.26 | $31.78 | 11,519 |
2017-10-06 | $35.33 | $35.37 | $35.25 | $35.29 | $31.80 | 15,289 |
2017-10-05 | $35.36 | $35.47 | $35.35 | $35.42 | $31.92 | 29,595 |
2017-10-04 | $35.30 | $35.35 | $35.25 | $35.25 | $31.77 | 31,504 |
2017-10-03 | $35.24 | $35.32 | $35.20 | $35.32 | $31.83 | 21,843 |
2017-10-02 | $35.03 | $35.20 | $35.03 | $35.19 | $31.71 | 12,571 |
2017-09-29 | $34.95 | $35.06 | $34.93 | $35.06 | $31.60 | 40,458 |
2017-09-28 | $34.88 | $34.98 | $34.88 | $34.98 | $31.52 | 15,482 |
2017-09-27 | $34.89 | $34.95 | $34.75 | $34.91 | $31.46 | 11,082 |
2017-09-26 | $34.80 | $34.86 | $34.76 | $34.81 | $31.37 | 21,891 |
2017-09-25 | $34.68 | $34.80 | $34.67 | $34.74 | $31.31 | 25,759 |
2017-09-22 | $34.55 | $34.67 | $34.55 | $34.67 | $31.25 | 20,203 |
2017-09-21 | $34.67 | $34.67 | $34.61 | $34.61 | $31.19 | 11,674 |
2017-09-20 | $34.64 | $34.74 | $34.60 | $34.63 | $31.21 | 16,248 |
2017-09-19 | $34.66 | $34.67 | $34.62 | $34.65 | $31.23 | 11,134 |
2017-09-18 | $34.54 | $34.62 | $34.54 | $34.57 | $31.16 | 20,505 |
2017-09-15 | $34.61 | $34.73 | $34.58 | $34.73 | $31.13 | 40,991 |
2017-09-14 | $34.58 | $34.60 | $34.56 | $34.60 | $31.01 | 16,129 |
2017-09-13 | $34.50 | $34.60 | $34.50 | $34.59 | $31.00 | 6,682 |
2017-09-12 | $34.43 | $34.56 | $34.43 | $34.49 | $30.91 | 78,853 |
2017-09-11 | $34.22 | $34.40 | $34.22 | $34.32 | $30.76 | 24,799 |
2017-09-08 | $34.00 | $34.07 | $33.97 | $34.03 | $30.50 | 6,624 |
2017-09-07 | $34.13 | $34.18 | $33.98 | $34.01 | $30.48 | 7,105 |
2017-09-06 | $34.06 | $34.16 | $34.04 | $34.13 | $30.59 | 16,411 |
2017-09-05 | $34.15 | $34.15 | $33.81 | $33.93 | $30.41 | 26,113 |
2017-09-01 | $34.10 | $34.23 | $34.10 | $34.16 | $30.62 | 20,537 |
2017-08-31 | $33.95 | $34.06 | $33.95 | $34.02 | $30.49 | 17,920 |
2017-08-30 | $33.80 | $33.91 | $33.77 | $33.90 | $30.38 | 8,076 |
2017-08-29 | $33.57 | $33.79 | $33.57 | $33.76 | $30.26 | 11,916 |
2017-08-28 | $33.85 | $33.87 | $33.72 | $33.75 | $30.25 | 8,067 |
2017-08-25 | $33.76 | $33.85 | $33.76 | $33.79 | $30.28 | 23,395 |
2017-08-24 | $33.73 | $33.75 | $33.63 | $33.66 | $30.16 | 19,416 |
2017-08-23 | $33.65 | $33.77 | $33.65 | $33.74 | $30.24 | 14,602 |
2017-08-22 | $33.54 | $33.78 | $33.54 | $33.78 | $30.27 | 21,074 |
2017-08-21 | $33.45 | $33.49 | $33.37 | $33.47 | $30.00 | 23,299 |
2017-08-18 | $33.50 | $33.64 | $33.41 | $33.50 | $30.02 | 24,561 |
2017-08-17 | $33.94 | $33.94 | $33.60 | $33.62 | $30.13 | 4,233 |
2017-08-16 | $34.09 | $34.12 | $33.96 | $33.99 | $30.46 | 22,823 |
2017-08-15 | $34.09 | $34.09 | $33.97 | $34.03 | $30.50 | 12,907 |
2017-08-14 | $33.99 | $34.11 | $33.99 | $34.06 | $30.53 | 16,325 |
2017-08-11 | $33.80 | $33.89 | $33.76 | $33.83 | $30.32 | 28,000 |
2017-08-10 | $34.09 | $34.15 | $33.83 | $33.83 | $30.32 | 17,855 |
2017-08-09 | $34.12 | $34.22 | $34.12 | $34.21 | $30.66 | 22,205 |
2017-08-08 | $34.30 | $34.50 | $34.23 | $34.26 | $30.70 | 19,983 |
2017-08-07 | $34.33 | $34.36 | $34.29 | $34.32 | $30.76 | 15,245 |
2017-08-04 | $34.31 | $34.35 | $34.28 | $34.31 | $30.75 | 18,720 |
2017-08-03 | $34.28 | $34.31 | $34.19 | $34.20 | $30.65 | 103,447 |
2017-08-02 | $34.32 | $34.33 | $34.23 | $34.28 | $30.72 | 16,215 |
2017-08-01 | $34.35 | $34.35 | $34.29 | $34.31 | $30.75 | 26,281 |
2017-07-31 | $34.25 | $34.34 | $34.20 | $34.33 | $30.77 | 34,921 |
2017-07-28 | $34.20 | $34.28 | $34.18 | $34.28 | $30.72 | 11,366 |
2017-07-27 | $34.28 | $34.32 | $34.15 | $34.23 | $30.68 | 4,446 |
2017-07-26 | $34.31 | $34.31 | $34.23 | $34.23 | $30.68 | 19,734 |
2017-07-25 | $34.32 | $34.36 | $34.28 | $34.31 | $30.75 | 13,711 |
2017-07-24 | $34.11 | $34.11 | $34.03 | $34.07 | $30.53 | 18,197 |
2017-07-21 | $34.20 | $34.20 | $34.02 | $34.11 | $30.57 | 27,925 |
2017-07-20 | $34.26 | $34.28 | $34.13 | $34.27 | $30.71 | 11,983 |
2017-07-19 | $34.04 | $34.21 | $34.04 | $34.18 | $30.64 | 15,139 |
2017-07-18 | $34.05 | $34.05 | $33.94 | $34.01 | $30.48 | 17,092 |
2017-07-17 | $34.02 | $34.15 | $34.02 | $34.06 | $30.53 | 10,129 |
2017-07-14 | $33.90 | $34.10 | $33.90 | $34.01 | $30.48 | 16,837 |
2017-07-13 | $33.81 | $33.92 | $33.76 | $33.90 | $30.38 | 15,961 |
2017-07-12 | $33.80 | $33.92 | $33.75 | $33.77 | $30.27 | 12,469 |
2017-07-11 | $33.59 | $33.67 | $33.53 | $33.59 | $30.10 | 29,387 |
2017-07-10 | $33.59 | $33.72 | $33.59 | $33.62 | $30.13 | 38,037 |
2017-07-07 | $33.60 | $33.71 | $33.54 | $33.67 | $30.18 | 32,368 |
2017-07-06 | $33.74 | $33.74 | $33.49 | $33.49 | $30.01 | 19,625 |
2017-07-05 | $33.95 | $33.95 | $33.75 | $33.85 | $30.34 | 18,254 |
2017-07-03 | $33.80 | $34.01 | $33.80 | $33.93 | $30.41 | 16,372 |
2017-06-30 | $33.70 | $33.81 | $33.64 | $33.72 | $30.22 | 16,662 |
2017-06-29 | $33.92 | $33.92 | $33.54 | $33.62 | $30.13 | 20,073 |
2017-06-28 | $33.71 | $33.88 | $33.71 | $33.85 | $30.34 | 13,334 |
2017-06-27 | $33.76 | $33.80 | $33.61 | $33.63 | $30.14 | 12,905 |
2017-06-26 | $33.78 | $33.84 | $33.75 | $33.75 | $30.25 | 16,749 |
2017-06-23 | $33.80 | $33.90 | $33.72 | $33.82 | $30.16 | 8,997 |
2017-06-22 | $33.83 | $33.87 | $33.78 | $33.83 | $30.17 | 9,090 |
2017-06-21 | $33.92 | $33.94 | $33.69 | $33.76 | $30.10 | 39,061 |
2017-06-20 | $34.21 | $34.21 | $33.89 | $33.96 | $30.28 | 21,881 |
2017-06-19 | $34.07 | $34.22 | $34.07 | $34.20 | $30.50 | 5,852 |
2017-06-16 | $33.97 | $34.00 | $33.83 | $34.00 | $30.32 | 13,470 |
2017-06-15 | $33.88 | $34.03 | $33.88 | $33.97 | $30.29 | 46,937 |
2017-06-14 | $34.25 | $34.25 | $34.01 | $34.10 | $30.41 | 7,624 |
2017-06-13 | $34.09 | $34.19 | $34.08 | $34.15 | $30.45 | 18,835 |
2017-06-12 | $34.02 | $34.08 | $33.97 | $33.99 | $30.31 | 11,532 |
2017-06-09 | $33.82 | $34.04 | $33.82 | $33.94 | $30.26 | 19,366 |
2017-06-08 | $33.80 | $33.89 | $33.77 | $33.77 | $30.11 | 11,298 |
2017-06-07 | $33.81 | $33.88 | $33.69 | $33.76 | $30.10 | 17,378 |
2017-06-06 | $33.76 | $33.87 | $33.75 | $33.78 | $30.12 | 101,863 |
2017-06-05 | $33.86 | $33.91 | $33.83 | $33.84 | $30.18 | 22,519 |
2017-06-02 | $33.92 | $33.96 | $33.85 | $33.91 | $30.24 | 15,777 |
2017-06-01 | $33.67 | $33.85 | $33.65 | $33.83 | $30.17 | 21,755 |
2017-05-31 | $33.64 | $33.64 | $33.46 | $33.53 | $29.90 | 15,068 |
2017-05-30 | $33.61 | $33.65 | $33.53 | $33.63 | $29.99 | 24,110 |
2017-05-26 | $33.67 | $33.68 | $33.61 | $33.65 | $30.01 | 10,150 |
2017-05-25 | $33.65 | $33.74 | $33.61 | $33.67 | $30.02 | 28,295 |
2017-05-24 | $33.56 | $33.60 | $33.51 | $33.60 | $29.96 | 14,459 |
2017-05-23 | $33.57 | $33.58 | $33.50 | $33.53 | $29.90 | 23,124 |
2017-05-22 | $33.45 | $33.53 | $33.40 | $33.50 | $29.87 | 42,575 |
2017-05-19 | $33.18 | $33.40 | $33.18 | $33.30 | $29.70 | 8,204 |
2017-05-18 | $32.95 | $33.23 | $32.90 | $33.10 | $29.52 | 52,398 |
2017-05-17 | $33.34 | $33.38 | $33.05 | $33.05 | $29.47 | 93,062 |
2017-05-16 | $33.65 | $33.74 | $33.50 | $33.57 | $29.93 | 36,777 |
2017-05-15 | $33.55 | $33.70 | $33.55 | $33.62 | $29.98 | 19,185 |
2017-05-12 | $33.57 | $33.64 | $33.44 | $33.46 | $29.84 | 27,565 |
2017-05-11 | $33.63 | $33.64 | $33.47 | $33.57 | $29.93 | 16,771 |
2017-05-10 | $33.62 | $33.71 | $33.62 | $33.70 | $30.05 | 30,639 |
2017-05-09 | $33.72 | $33.72 | $33.61 | $33.62 | $29.98 | 21,238 |
2017-05-08 | $33.65 | $33.67 | $33.58 | $33.66 | $30.02 | 28,925 |
2017-05-05 | $33.53 | $33.65 | $33.48 | $33.64 | $30.00 | 28,970 |
2017-05-04 | $33.42 | $33.46 | $33.36 | $33.41 | $29.79 | 8,313 |
2017-05-03 | $33.54 | $33.56 | $33.45 | $33.54 | $29.90 | 28,856 |
2017-05-02 | $33.64 | $33.65 | $33.50 | $33.55 | $29.92 | 10,641 |
2017-05-01 | $33.65 | $33.67 | $33.58 | $33.61 | $29.97 | 11,984 |
2017-04-28 | $33.80 | $33.80 | $33.58 | $33.58 | $29.94 | 24,259 |
2017-04-27 | $33.81 | $33.81 | $33.66 | $33.73 | $30.08 | 17,300 |
2017-04-26 | $33.79 | $33.91 | $33.75 | $33.86 | $30.20 | 27,445 |
2017-04-25 | $33.65 | $33.81 | $33.65 | $33.81 | $30.15 | 51,032 |
2017-04-24 | $33.54 | $33.59 | $33.51 | $33.59 | $29.95 | 19,424 |
2017-04-21 | $33.27 | $33.29 | $33.16 | $33.24 | $29.64 | 25,959 |
2017-04-20 | $33.11 | $33.38 | $33.11 | $33.30 | $29.69 | 20,239 |
2017-04-19 | $33.22 | $33.26 | $33.00 | $33.04 | $29.46 | 25,671 |
2017-04-18 | $33.08 | $33.17 | $33.06 | $33.15 | $29.56 | 162,749 |
2017-04-17 | $33.02 | $33.25 | $33.00 | $33.25 | $29.65 | 24,522 |
2017-04-13 | $33.17 | $33.28 | $32.98 | $32.98 | $29.41 | 25,649 |
2017-04-12 | $33.46 | $33.46 | $33.25 | $33.29 | $29.68 | 15,729 |
2017-04-11 | $33.47 | $33.47 | $33.25 | $33.42 | $29.80 | 13,033 |
2017-04-10 | $33.45 | $33.59 | $33.39 | $33.48 | $29.85 | 17,927 |
2017-04-07 | $33.40 | $33.53 | $33.38 | $33.38 | $29.77 | 14,122 |
2017-04-06 | $33.35 | $33.51 | $33.35 | $33.44 | $29.82 | 22,090 |
2017-04-05 | $33.60 | $33.77 | $33.28 | $33.36 | $29.75 | 21,601 |
2017-04-04 | $33.38 | $33.46 | $33.36 | $33.46 | $29.84 | 13,664 |
2017-04-03 | $33.59 | $33.59 | $33.24 | $33.42 | $29.80 | 27,344 |
2017-03-31 | $33.74 | $33.80 | $33.63 | $33.71 | $29.93 | 23,847 |
2017-03-30 | $33.66 | $33.79 | $33.64 | $33.76 | $29.97 | 14,098 |
2017-03-29 | $33.50 | $33.63 | $33.44 | $33.61 | $29.84 | 17,154 |
2017-03-28 | $33.20 | $33.57 | $33.14 | $33.56 | $29.79 | 19,362 |
2017-03-27 | $33.06 | $33.29 | $32.78 | $33.24 | $29.51 | 58,907 |
2017-03-24 | $33.39 | $33.47 | $33.22 | $33.34 | $29.60 | 11,459 |
2017-03-23 | $33.37 | $33.54 | $33.34 | $33.36 | $29.62 | 12,577 |
2017-03-22 | $33.28 | $33.40 | $33.22 | $33.39 | $29.64 | 21,528 |
2017-03-21 | $33.88 | $33.88 | $33.32 | $33.32 | $29.58 | 19,729 |
2017-03-20 | $33.81 | $33.84 | $33.73 | $33.80 | $30.01 | 40,520 |
2017-03-17 | $33.91 | $33.96 | $33.87 | $33.91 | $30.10 | 32,996 |
2017-03-16 | $33.98 | $33.98 | $33.88 | $33.92 | $30.11 | 15,287 |
2017-03-15 | $33.70 | $34.04 | $33.70 | $33.98 | $30.16 | 49,505 |
2017-03-14 | $33.55 | $33.65 | $33.48 | $33.63 | $29.86 | 12,738 |
2017-03-13 | $33.77 | $33.77 | $33.67 | $33.76 | $29.97 | 12,176 |
2017-03-10 | $33.74 | $33.85 | $33.60 | $33.73 | $29.95 | 36,620 |
2017-03-09 | $33.67 | $33.70 | $33.43 | $33.63 | $29.86 | 26,330 |
2017-03-08 | $33.80 | $33.83 | $33.63 | $33.63 | $29.86 | 37,143 |
2017-03-07 | $33.89 | $33.89 | $33.77 | $33.77 | $29.98 | 22,764 |
2017-03-06 | $33.95 | $33.97 | $33.83 | $33.94 | $30.13 | 15,277 |
2017-03-03 | $34.08 | $34.10 | $33.97 | $34.02 | $30.20 | 25,893 |
2017-03-02 | $34.26 | $34.26 | $34.10 | $34.12 | $30.29 | 49,931 |
2017-03-01 | $34.10 | $34.39 | $34.10 | $34.32 | $30.47 | 48,764 |
2017-02-28 | $33.87 | $33.93 | $33.80 | $33.82 | $30.02 | 18,603 |
2017-02-27 | $33.86 | $34.01 | $33.82 | $34.00 | $30.18 | 24,436 |
2017-02-24 | $33.71 | $33.90 | $33.71 | $33.90 | $30.10 | 32,634 |
2017-02-23 | $33.94 | $33.95 | $33.75 | $33.85 | $30.05 | 27,002 |
2017-02-22 | $33.88 | $33.91 | $33.81 | $33.84 | $30.04 | 21,804 |
2017-02-21 | $33.80 | $33.98 | $33.80 | $33.95 | $30.14 | 13,565 |
2017-02-17 | $33.59 | $33.68 | $33.57 | $33.68 | $29.90 | 22,354 |
2017-02-16 | $33.78 | $33.78 | $33.61 | $33.68 | $29.90 | 34,140 |
2017-02-15 | $33.60 | $33.79 | $33.59 | $33.75 | $29.96 | 20,067 |
2017-02-14 | $33.49 | $33.65 | $33.43 | $33.65 | $29.87 | 16,934 |
2017-02-13 | $33.52 | $33.56 | $33.42 | $33.47 | $29.71 | 39,166 |
2017-02-10 | $33.23 | $33.38 | $33.23 | $33.35 | $29.61 | 58,125 |
2017-02-09 | $33.04 | $33.21 | $32.99 | $33.17 | $29.45 | 14,261 |
2017-02-08 | $33.02 | $33.02 | $32.83 | $32.97 | $29.27 | 35,763 |
2017-02-07 | $33.03 | $33.06 | $32.87 | $32.90 | $29.21 | 8,740 |
2017-02-06 | $33.06 | $33.06 | $32.91 | $32.99 | $29.29 | 29,077 |
2017-02-03 | $32.99 | $33.11 | $32.96 | $33.09 | $29.38 | 30,635 |
2017-02-02 | $32.78 | $32.85 | $32.66 | $32.80 | $29.12 | 54,865 |
2017-02-01 | $32.97 | $32.98 | $32.68 | $32.80 | $29.12 | 56,734 |
2017-01-31 | $32.80 | $32.85 | $32.62 | $32.85 | $29.16 | 26,193 |
2017-01-30 | $32.98 | $32.98 | $32.64 | $32.82 | $29.14 | 43,219 |
2017-01-27 | $33.13 | $33.13 | $33.00 | $33.06 | $29.35 | 31,403 |
2017-01-26 | $33.21 | $33.24 | $33.10 | $33.12 | $29.40 | 39,155 |
2017-01-25 | $33.13 | $33.22 | $33.13 | $33.19 | $29.47 | 45,721 |
2017-01-24 | $32.74 | $33.05 | $32.74 | $33.00 | $29.30 | 28,000 |
2017-01-23 | $32.77 | $32.80 | $32.55 | $32.69 | $29.02 | 23,939 |
2017-01-20 | $32.80 | $32.92 | $32.71 | $32.83 | $29.15 | 43,812 |
2017-01-19 | $32.78 | $32.78 | $32.61 | $32.70 | $29.03 | 102,277 |
2017-01-18 | $32.78 | $32.84 | $32.75 | $32.84 | $29.15 | 156,859 |
2017-01-17 | $32.83 | $32.89 | $32.73 | $32.76 | $29.08 | 60,258 |
2017-01-13 | $32.84 | $32.92 | $32.81 | $32.82 | $29.14 | 32,085 |
2017-01-12 | $32.87 | $32.87 | $32.60 | $32.79 | $29.11 | 35,204 |
2017-01-11 | $32.84 | $32.94 | $32.76 | $32.91 | $29.22 | 17,709 |
2017-01-10 | $32.82 | $32.96 | $32.77 | $32.82 | $29.14 | 74,536 |
2017-01-09 | $32.94 | $32.94 | $32.77 | $32.80 | $29.12 | 26,561 |
2017-01-06 | $33.04 | $33.04 | $32.87 | $33.00 | $29.30 | 60,868 |
2017-01-05 | $33.06 | $33.06 | $32.83 | $32.96 | $29.26 | 60,675 |
2017-01-04 | $32.94 | $33.12 | $32.94 | $33.06 | $29.35 | 14,662 |
2017-01-03 | $32.87 | $32.95 | $32.66 | $32.83 | $29.15 | 30,409 |
2016-12-30 | $32.80 | $32.80 | $32.49 | $32.54 | $28.89 | 30,168 |
2016-12-29 | $32.73 | $32.81 | $32.67 | $32.73 | $29.06 | 83,404 |
2016-12-28 | $33.08 | $33.10 | $32.72 | $32.77 | $29.09 | 33,084 |
2016-12-27 | $33.03 | $33.10 | $33.02 | $33.04 | $29.33 | 68,531 |
2016-12-23 | $32.86 | $32.95 | $32.86 | $32.95 | $29.25 | 16,875 |
2016-12-22 | $33.00 | $33.00 | $32.85 | $32.90 | $29.21 | 23,997 |
2016-12-21 | $33.16 | $33.16 | $33.01 | $33.04 | $29.33 | 81,103 |
2016-12-20 | $33.06 | $33.13 | $33.02 | $33.10 | $29.39 | 113,924 |
2016-12-19 | $33.05 | $33.06 | $32.86 | $32.91 | $29.22 | 43,073 |
2016-12-16 | $33.11 | $33.21 | $33.03 | $33.06 | $29.20 | 21,444 |
2016-12-15 | $32.93 | $33.20 | $32.93 | $33.10 | $29.24 | 12,773 |
2016-12-14 | $33.27 | $33.33 | $32.95 | $32.97 | $29.12 | 25,380 |
2016-12-13 | $33.20 | $33.36 | $33.17 | $33.29 | $29.40 | 45,835 |
2016-12-12 | $33.28 | $33.28 | $33.08 | $33.12 | $29.25 | 65,209 |
2016-12-09 | $33.02 | $33.17 | $33.00 | $33.16 | $29.29 | 52,226 |
2016-12-08 | $32.93 | $33.09 | $32.89 | $33.04 | $29.18 | 30,412 |
2016-12-07 | $32.43 | $32.86 | $32.43 | $32.84 | $29.01 | 44,943 |
2016-12-06 | $32.38 | $32.47 | $32.23 | $32.41 | $28.63 | 144,768 |
2016-12-05 | $32.19 | $32.37 | $32.19 | $32.31 | $28.54 | 30,937 |
2016-12-02 | $32.06 | $32.17 | $32.06 | $32.09 | $28.34 | 36,127 |
2016-12-01 | $32.14 | $32.27 | $32.01 | $32.10 | $28.35 | 109,091 |
2016-11-30 | $32.12 | $32.23 | $32.09 | $32.10 | $28.35 | 20,126 |
2016-11-29 | $31.96 | $32.04 | $31.89 | $31.99 | $28.25 | 31,063 |
2016-11-28 | $32.14 | $32.14 | $32.01 | $32.01 | $28.27 | 32,203 |
2016-11-25 | $32.12 | $32.16 | $32.11 | $32.16 | $28.40 | 58,649 |
2016-11-23 | $31.97 | $32.08 | $31.94 | $32.06 | $28.32 | 38,740 |
2016-11-22 | $31.87 | $32.00 | $31.84 | $31.99 | $28.25 | 31,293 |
2016-11-21 | $31.72 | $31.85 | $31.70 | $31.85 | $28.13 | 81,930 |
2016-11-18 | $31.64 | $31.64 | $31.54 | $31.57 | $27.88 | 50,021 |
2016-11-17 | $31.62 | $31.65 | $31.54 | $31.61 | $27.92 | 40,575 |
2016-11-16 | $31.52 | $31.54 | $31.43 | $31.50 | $27.82 | 34,753 |
2016-11-15 | $31.31 | $31.56 | $31.31 | $31.56 | $27.88 | 10,086 |
2016-11-14 | $31.15 | $31.33 | $31.15 | $31.32 | $27.66 | 58,122 |
2016-11-11 | $31.07 | $31.10 | $30.94 | $31.07 | $27.44 | 14,297 |
2016-11-10 | $31.07 | $31.25 | $30.94 | $31.16 | $27.52 | 104,552 |
2016-11-09 | $30.19 | $31.00 | $30.16 | $30.95 | $27.34 | 50,948 |
2016-11-08 | $30.23 | $30.53 | $30.23 | $30.46 | $26.90 | 7,469 |
2016-11-07 | $30.06 | $30.34 | $30.06 | $30.34 | $26.80 | 27,478 |
2016-11-04 | $29.71 | $29.91 | $29.71 | $29.77 | $26.29 | 15,636 |
2016-11-03 | $29.86 | $29.93 | $29.74 | $29.74 | $26.27 | 16,244 |
2016-11-02 | $29.97 | $29.99 | $29.82 | $29.91 | $26.42 | 24,071 |
2016-11-01 | $30.28 | $30.28 | $29.89 | $30.01 | $26.51 | 13,979 |
2016-10-31 | $30.28 | $30.28 | $30.16 | $30.24 | $26.71 | 13,192 |
2016-10-28 | $30.23 | $30.39 | $30.15 | $30.18 | $26.66 | 9,475 |
2016-10-27 | $30.44 | $30.44 | $30.29 | $30.29 | $26.75 | 6,058 |
2016-10-26 | $30.31 | $30.45 | $30.27 | $30.41 | $26.86 | 10,107 |
2016-10-25 | $30.45 | $30.54 | $30.39 | $30.39 | $26.84 | 8,983 |
2016-10-24 | $30.51 | $30.53 | $30.42 | $30.48 | $26.92 | 18,806 |
2016-10-21 | $30.28 | $30.41 | $30.25 | $30.38 | $26.83 | 15,943 |
2016-10-20 | $30.44 | $30.46 | $30.31 | $30.42 | $26.87 | 5,859 |
2016-10-19 | $30.50 | $30.55 | $30.37 | $30.49 | $26.93 | 16,458 |
2016-10-18 | $30.52 | $30.52 | $30.35 | $30.38 | $26.84 | 4,962 |
2016-10-17 | $30.38 | $30.38 | $30.19 | $30.22 | $26.69 | 20,457 |
2016-10-14 | $30.49 | $30.56 | $30.34 | $30.40 | $26.85 | 23,727 |
2016-10-13 | $30.23 | $30.39 | $30.07 | $30.33 | $26.79 | 12,186 |
2016-10-12 | $30.43 | $30.53 | $30.39 | $30.43 | $26.87 | 17,755 |
2016-10-11 | $30.64 | $30.64 | $30.31 | $30.45 | $26.89 | 23,927 |
2016-10-10 | $30.74 | $30.92 | $30.74 | $30.80 | $27.20 | 24,361 |
2016-10-07 | $30.70 | $30.70 | $30.55 | $30.67 | $27.09 | 13,163 |
2016-10-06 | $30.65 | $30.79 | $30.63 | $30.74 | $27.15 | 10,321 |
2016-10-05 | $30.57 | $30.80 | $30.57 | $30.75 | $27.16 | 12,870 |
2016-10-04 | $30.73 | $30.76 | $30.45 | $30.59 | $27.01 | 11,529 |
2016-10-03 | $30.72 | $30.73 | $30.65 | $30.71 | $27.12 | 21,213 |
2016-09-30 | $30.92 | $31.09 | $30.91 | $31.01 | $27.24 | 28,745 |
2016-09-29 | $31.00 | $31.01 | $30.63 | $30.78 | $27.03 | 142,966 |
2016-09-28 | $30.76 | $30.94 | $30.63 | $30.94 | $27.17 | 18,456 |
2016-09-27 | $30.54 | $30.72 | $30.50 | $30.65 | $26.92 | 19,516 |
2016-09-26 | $30.71 | $30.71 | $30.56 | $30.61 | $26.88 | 26,118 |
2016-09-23 | $30.94 | $30.94 | $30.80 | $30.84 | $27.09 | 20,301 |
2016-09-22 | $30.93 | $31.08 | $30.92 | $31.02 | $27.24 | 31,192 |
2016-09-21 | $30.43 | $30.82 | $30.43 | $30.79 | $27.04 | 64,915 |
2016-09-20 | $30.53 | $30.56 | $30.41 | $30.41 | $26.71 | 62,199 |
2016-09-19 | $30.66 | $30.66 | $30.43 | $30.50 | $26.78 | 15,438 |
2016-09-16 | $30.40 | $30.48 | $30.32 | $30.41 | $26.71 | 29,089 |
2016-09-15 | $30.20 | $30.62 | $30.20 | $30.54 | $26.83 | 45,383 |
2016-09-14 | $30.29 | $30.45 | $30.19 | $30.23 | $26.55 | 10,444 |
2016-09-13 | $30.61 | $30.62 | $30.25 | $30.35 | $26.66 | 13,478 |
2016-09-12 | $30.36 | $30.89 | $30.33 | $30.85 | $27.10 | 26,729 |
2016-09-09 | $31.05 | $31.05 | $30.45 | $30.45 | $26.74 | 23,467 |
2016-09-08 | $31.09 | $31.26 | $31.09 | $31.24 | $27.44 | 12,508 |
2016-09-07 | $31.13 | $31.23 | $31.13 | $31.19 | $27.39 | 7,527 |
2016-09-06 | $31.23 | $31.23 | $31.05 | $31.18 | $27.38 | 11,640 |
2016-09-02 | $31.11 | $31.19 | $31.07 | $31.10 | $27.32 | 7,636 |
2016-09-01 | $31.04 | $31.04 | $30.78 | $30.89 | $27.13 | 7,009 |
2016-08-31 | $31.06 | $31.07 | $30.85 | $30.99 | $27.22 | 10,068 |
2016-08-30 | $31.15 | $31.16 | $31.01 | $31.10 | $27.32 | 17,259 |
2016-08-29 | $31.00 | $31.19 | $31.00 | $31.19 | $27.39 | 12,915 |
2016-08-26 | $31.17 | $31.23 | $30.83 | $31.00 | $27.23 | 12,187 |
2016-08-25 | $31.05 | $31.15 | $31.01 | $31.01 | $27.24 | 4,778 |
2016-08-24 | $31.09 | $31.30 | $31.07 | $31.07 | $27.29 | 6,853 |
2016-08-23 | $31.22 | $31.32 | $31.22 | $31.25 | $27.45 | 8,866 |
2016-08-22 | $31.14 | $31.21 | $31.08 | $31.17 | $27.38 | 41,002 |
2016-08-19 | $31.03 | $31.22 | $31.03 | $31.20 | $27.40 | 8,936 |
2016-08-18 | $31.16 | $31.25 | $31.11 | $31.16 | $27.37 | 8,016 |
2016-08-17 | $30.99 | $31.13 | $30.94 | $31.08 | $27.30 | 28,434 |
2016-08-16 | $31.19 | $31.20 | $31.10 | $31.14 | $27.35 | 9,883 |
2016-08-15 | $31.21 | $31.30 | $31.21 | $31.24 | $27.44 | 10,647 |
2016-08-12 | $31.00 | $31.19 | $31.00 | $31.10 | $27.31 | 6,882 |
2016-08-11 | $31.14 | $31.16 | $31.12 | $31.15 | $27.35 | 10,528 |
2016-08-10 | $31.05 | $31.09 | $30.89 | $30.94 | $27.17 | 11,726 |
2016-08-09 | $31.10 | $31.14 | $31.02 | $31.02 | $27.24 | 16,054 |
2016-08-08 | $31.07 | $31.12 | $31.03 | $31.08 | $27.30 | 22,307 |
2016-08-05 | $30.87 | $31.05 | $30.87 | $31.03 | $27.25 | 7,394 |
2016-08-04 | $30.75 | $30.83 | $30.73 | $30.77 | $27.03 | 9,818 |
2016-08-03 | $30.60 | $30.78 | $30.57 | $30.78 | $27.04 | 22,794 |
2016-08-02 | $30.82 | $30.82 | $30.45 | $30.65 | $26.92 | 9,685 |
2016-08-01 | $30.93 | $30.95 | $30.73 | $30.74 | $27.00 | 15,363 |
2016-07-29 | $30.82 | $31.00 | $30.78 | $30.99 | $27.22 | 15,332 |
2016-07-28 | $30.86 | $30.95 | $30.80 | $30.94 | $27.17 | 20,438 |
2016-07-27 | $31.07 | $31.08 | $30.85 | $30.95 | $27.18 | 10,719 |
2016-07-26 | $30.91 | $31.08 | $30.90 | $31.04 | $27.26 | 10,598 |
2016-07-25 | $31.02 | $31.02 | $30.90 | $30.93 | $27.17 | 8,462 |
2016-07-22 | $31.04 | $31.11 | $30.98 | $31.11 | $27.32 | 12,751 |
2016-07-21 | $31.08 | $31.08 | $30.90 | $30.97 | $27.20 | 13,023 |
2016-07-20 | $31.10 | $31.10 | $31.02 | $31.04 | $27.27 | 22,927 |
2016-07-19 | $30.96 | $31.00 | $30.92 | $30.96 | $27.19 | 8,433 |
2016-07-18 | $31.00 | $31.08 | $30.95 | $31.08 | $27.30 | 8,340 |
2016-07-15 | $31.13 | $31.13 | $30.90 | $31.00 | $27.23 | 19,087 |
2016-07-14 | $31.02 | $31.11 | $30.96 | $31.03 | $27.25 | 17,423 |
2016-07-13 | $30.90 | $30.92 | $30.77 | $30.86 | $27.10 | 17,403 |
2016-07-12 | $30.71 | $30.90 | $30.71 | $30.87 | $27.11 | 9,593 |
2016-07-11 | $30.51 | $30.64 | $30.51 | $30.56 | $26.84 | 12,352 |
2016-07-08 | $30.19 | $30.48 | $30.19 | $30.41 | $26.71 | 15,462 |
2016-07-07 | $30.03 | $30.19 | $29.84 | $29.99 | $26.34 | 17,875 |
2016-07-06 | $29.76 | $30.01 | $29.76 | $29.97 | $26.32 | 13,497 |
2016-07-05 | $30.05 | $30.05 | $29.74 | $29.84 | $26.21 | 39,765 |
2016-07-01 | $30.10 | $30.21 | $30.09 | $30.19 | $26.52 | 35,480 |
2016-06-30 | $29.79 | $30.06 | $29.64 | $30.03 | $26.37 | 11,775 |
2016-06-29 | $29.37 | $29.71 | $29.37 | $29.62 | $26.02 | 32,632 |
2016-06-28 | $28.87 | $29.10 | $28.82 | $29.07 | $25.53 | 101,618 |
2016-06-27 | $29.00 | $29.00 | $28.55 | $28.64 | $25.15 | 45,393 |
2016-06-24 | $29.37 | $29.93 | $29.16 | $29.43 | $25.68 | 32,272 |
2016-06-23 | $30.32 | $30.44 | $30.31 | $30.44 | $26.57 | 9,752 |
2016-06-22 | $30.19 | $30.22 | $30.04 | $30.09 | $26.26 | 16,433 |
2016-06-21 | $30.11 | $30.16 | $30.05 | $30.16 | $26.32 | 3,772 |
2016-06-20 | $30.07 | $30.23 | $30.04 | $30.04 | $26.22 | 20,693 |
2016-06-17 | $29.84 | $29.86 | $29.80 | $29.83 | $26.03 | 2,992 |
2016-06-16 | $29.64 | $29.88 | $29.47 | $29.84 | $26.04 | 52,285 |
2016-06-15 | $29.87 | $29.92 | $29.73 | $29.73 | $25.94 | 19,110 |
2016-06-14 | $29.75 | $29.80 | $29.62 | $29.80 | $26.01 | 22,219 |
2016-06-13 | $30.00 | $30.12 | $29.84 | $29.84 | $26.04 | 12,790 |
2016-06-10 | $30.23 | $30.23 | $30.01 | $30.07 | $26.24 | 6,255 |
2016-06-09 | $30.42 | $30.43 | $30.30 | $30.43 | $26.56 | 8,200 |
2016-06-08 | $30.44 | $30.50 | $30.41 | $30.49 | $26.61 | 12,194 |
2016-06-07 | $30.31 | $30.45 | $30.31 | $30.41 | $26.54 | 10,572 |
2016-06-06 | $30.10 | $30.31 | $30.10 | $30.27 | $26.42 | 16,228 |
2016-06-03 | $29.99 | $30.09 | $29.96 | $30.04 | $26.22 | 14,767 |
2016-06-02 | $29.90 | $30.08 | $29.89 | $30.08 | $26.25 | 9,976 |
2016-06-01 | $29.85 | $30.04 | $29.83 | $30.03 | $26.21 | 9,257 |
2016-05-31 | $30.05 | $30.09 | $29.86 | $29.98 | $26.16 | 22,553 |
2016-05-27 | $29.95 | $29.97 | $29.85 | $29.97 | $26.16 | 7,495 |
2016-05-26 | $29.90 | $29.90 | $29.82 | $29.90 | $26.09 | 9,092 |
2016-05-25 | $29.66 | $29.90 | $29.66 | $29.86 | $26.06 | 9,722 |
2016-05-24 | $29.40 | $29.63 | $29.40 | $29.60 | $25.83 | 24,371 |
2016-05-23 | $29.36 | $29.36 | $29.25 | $29.25 | $25.53 | 35,445 |
2016-05-20 | $29.25 | $29.35 | $29.24 | $29.30 | $25.57 | 12,708 |
2016-05-19 | $29.06 | $29.16 | $28.92 | $29.16 | $25.45 | 23,938 |
2016-05-18 | $29.19 | $29.41 | $29.06 | $29.17 | $25.46 | 35,477 |
2016-05-17 | $29.41 | $29.51 | $29.18 | $29.23 | $25.51 | 65,522 |
2016-05-16 | $29.29 | $29.58 | $29.29 | $29.53 | $25.77 | 14,936 |
2016-05-13 | $29.41 | $29.45 | $29.18 | $29.19 | $25.47 | 9,965 |
2016-05-12 | $29.56 | $29.58 | $29.37 | $29.48 | $25.73 | 8,209 |
2016-05-11 | $29.62 | $29.68 | $29.53 | $29.54 | $25.78 | 8,763 |
2016-05-10 | $29.45 | $29.75 | $29.45 | $29.73 | $25.95 | 10,124 |
2016-05-09 | $29.44 | $29.45 | $29.33 | $29.42 | $25.68 | 67,218 |
2016-05-06 | $29.19 | $29.49 | $29.19 | $29.46 | $25.71 | 19,263 |
2016-05-05 | $29.50 | $29.52 | $29.30 | $29.30 | $25.57 | 9,840 |
2016-05-04 | $29.44 | $29.47 | $29.32 | $29.43 | $25.68 | 13,639 |
2016-05-03 | $29.66 | $29.66 | $29.48 | $29.52 | $25.76 | 4,541 |
2016-05-02 | $29.81 | $29.91 | $29.66 | $29.85 | $26.05 | 21,790 |
2016-04-29 | $29.83 | $29.83 | $29.51 | $29.79 | $26.00 | 11,643 |
2016-04-28 | $30.02 | $30.19 | $29.80 | $29.87 | $26.07 | 12,133 |
2016-04-27 | $30.04 | $30.24 | $30.01 | $30.22 | $26.37 | 37,715 |
2016-04-26 | $29.88 | $30.02 | $29.88 | $29.99 | $26.17 | 24,889 |
2016-04-25 | $29.81 | $29.86 | $29.72 | $29.84 | $26.04 | 8,346 |
2016-04-22 | $29.77 | $29.95 | $29.77 | $29.90 | $26.09 | 10,110 |
2016-04-21 | $29.99 | $29.99 | $29.80 | $29.81 | $26.02 | 14,945 |
2016-04-20 | $30.06 | $30.17 | $29.96 | $30.05 | $26.22 | 21,063 |
2016-04-19 | $29.85 | $30.01 | $29.84 | $30.01 | $26.19 | 41,272 |
2016-04-18 | $29.43 | $29.83 | $29.43 | $29.82 | $26.02 | 49,948 |
2016-04-15 | $29.62 | $29.65 | $29.54 | $29.61 | $25.84 | 32,889 |
2016-04-14 | $29.61 | $29.67 | $29.60 | $29.60 | $25.83 | 12,262 |
2016-04-13 | $29.48 | $29.63 | $29.46 | $29.61 | $25.84 | 21,837 |
2016-04-12 | $29.06 | $29.39 | $29.01 | $29.33 | $25.60 | 12,761 |
2016-04-11 | $29.18 | $29.27 | $29.09 | $29.09 | $25.39 | 12,010 |
2016-04-08 | $29.12 | $29.15 | $28.97 | $29.01 | $25.32 | 23,490 |
2016-04-07 | $29.10 | $29.10 | $28.81 | $28.90 | $25.22 | 22,616 |
2016-04-06 | $28.99 | $29.25 | $28.94 | $29.25 | $25.53 | 11,856 |
2016-04-05 | $29.12 | $29.12 | $28.94 | $28.94 | $25.26 | 5,932 |
2016-04-04 | $29.45 | $29.45 | $29.21 | $29.25 | $25.53 | 20,781 |
2016-04-01 | $28.93 | $29.43 | $28.93 | $29.43 | $25.68 | 12,524 |
2016-03-31 | $29.39 | $29.40 | $29.26 | $29.34 | $25.61 | 28,466 |
2016-03-30 | $29.34 | $29.45 | $29.29 | $29.32 | $25.59 | 20,024 |
2016-03-29 | $28.88 | $29.25 | $28.87 | $29.21 | $25.49 | 109,682 |
2016-03-28 | $28.99 | $29.02 | $28.88 | $28.98 | $25.29 | 22,651 |
2016-03-24 | $28.70 | $28.92 | $28.68 | $28.92 | $25.24 | 16,056 |
2016-03-23 | $29.08 | $29.10 | $28.89 | $28.90 | $25.22 | 24,147 |
2016-03-22 | $29.12 | $29.31 | $29.10 | $29.20 | $25.48 | 14,029 |
2016-03-21 | $29.16 | $29.28 | $29.16 | $29.24 | $25.52 | 13,566 |
2016-03-18 | $29.41 | $29.44 | $29.31 | $29.37 | $25.51 | 14,155 |
2016-03-17 | $29.00 | $29.32 | $28.97 | $29.27 | $25.42 | 7,406 |
2016-03-16 | $28.71 | $28.99 | $28.71 | $28.99 | $25.18 | 21,033 |
2016-03-15 | $28.64 | $28.76 | $28.55 | $28.69 | $24.91 | 22,448 |
2016-03-14 | $28.77 | $28.88 | $28.72 | $28.79 | $25.00 | 7,266 |
2016-03-11 | $28.69 | $28.89 | $28.69 | $28.88 | $25.08 | 10,250 |
2016-03-10 | $28.52 | $28.60 | $28.20 | $28.40 | $24.66 | 6,450 |
2016-03-09 | $28.39 | $28.53 | $28.38 | $28.42 | $24.68 | 9,783 |
2016-03-08 | $28.50 | $28.50 | $28.27 | $28.27 | $24.55 | 32,198 |
2016-03-07 | $28.40 | $28.70 | $28.40 | $28.65 | $24.88 | 17,246 |
2016-03-04 | $28.36 | $28.62 | $28.34 | $28.50 | $24.75 | 13,423 |
2016-03-03 | $28.15 | $28.33 | $28.09 | $28.33 | $24.60 | 10,586 |
2016-03-02 | $27.89 | $28.13 | $27.86 | $28.10 | $24.40 | 12,374 |
2016-03-01 | $27.55 | $27.93 | $27.45 | $27.92 | $24.25 | 14,425 |
2016-02-29 | $27.56 | $27.66 | $27.43 | $27.44 | $23.83 | 5,249 |
2016-02-26 | $27.72 | $27.72 | $27.54 | $27.57 | $23.94 | 6,768 |
2016-02-25 | $27.36 | $27.55 | $27.24 | $27.52 | $23.90 | 32,616 |
2016-02-24 | $26.87 | $27.34 | $26.77 | $27.34 | $23.74 | 24,651 |
2016-02-23 | $27.40 | $27.40 | $27.11 | $27.20 | $23.62 | 85,830 |
2016-02-22 | $27.30 | $27.47 | $27.30 | $27.47 | $23.86 | 14,055 |
2016-02-19 | $27.01 | $27.06 | $26.87 | $27.05 | $23.49 | 14,151 |
2016-02-18 | $27.18 | $27.20 | $27.05 | $27.11 | $23.54 | 10,920 |
2016-02-17 | $27.03 | $27.24 | $27.00 | $27.18 | $23.60 | 11,709 |
2016-02-16 | $26.62 | $26.76 | $26.46 | $26.70 | $23.19 | 12,132 |
2016-02-12 | $26.04 | $26.34 | $25.98 | $26.34 | $22.87 | 32,053 |
2016-02-11 | $25.74 | $25.89 | $25.62 | $25.80 | $22.41 | 19,465 |
2016-02-10 | $26.28 | $26.51 | $26.12 | $26.16 | $22.72 | 21,168 |
2016-02-09 | $26.05 | $26.36 | $25.95 | $26.17 | $22.73 | 63,973 |
2016-02-08 | $26.26 | $26.36 | $25.95 | $26.25 | $22.80 | 20,148 |
2016-02-05 | $26.87 | $26.88 | $26.51 | $26.57 | $23.08 | 15,583 |
2016-02-04 | $26.81 | $27.00 | $26.76 | $26.92 | $23.38 | 38,870 |
2016-02-03 | $26.75 | $26.86 | $26.30 | $26.79 | $23.26 | 26,458 |
2016-02-02 | $26.70 | $26.77 | $26.57 | $26.59 | $23.09 | 21,767 |
2016-02-01 | $27.00 | $27.22 | $26.87 | $27.15 | $23.58 | 61,382 |
2016-01-29 | $26.59 | $27.09 | $26.59 | $27.07 | $23.51 | 20,029 |
2016-01-28 | $26.55 | $26.59 | $26.24 | $26.51 | $23.02 | 65,998 |
2016-01-27 | $26.46 | $26.77 | $26.25 | $26.34 | $22.87 | 16,143 |
2016-01-26 | $26.21 | $26.54 | $26.21 | $26.49 | $23.00 | 19,312 |
2016-01-25 | $26.43 | $26.47 | $26.06 | $26.06 | $22.63 | 16,530 |
2016-01-22 | $26.46 | $26.54 | $26.34 | $26.50 | $23.02 | 27,367 |
2016-01-21 | $25.87 | $26.28 | $25.66 | $26.07 | $22.64 | 33,788 |
2016-01-20 | $25.84 | $26.06 | $25.21 | $25.81 | $22.41 | 133,881 |
2016-01-19 | $26.55 | $26.55 | $25.96 | $26.20 | $22.75 | 59,904 |
2016-01-15 | $26.18 | $26.35 | $25.97 | $26.24 | $22.79 | 94,095 |
2016-01-14 | $26.48 | $26.98 | $26.35 | $26.78 | $23.26 | 101,410 |
2016-01-13 | $27.09 | $27.11 | $26.33 | $26.36 | $22.89 | 69,774 |
2016-01-12 | $27.07 | $27.07 | $26.69 | $26.98 | $23.43 | 16,799 |
2016-01-11 | $26.99 | $26.99 | $26.55 | $26.83 | $23.30 | 53,775 |
2016-01-08 | $27.34 | $27.34 | $26.83 | $26.85 | $23.32 | 23,346 |
2016-01-07 | $27.36 | $27.54 | $27.15 | $27.23 | $23.65 | 20,794 |
2016-01-06 | $27.82 | $27.90 | $27.62 | $27.80 | $24.14 | 31,421 |
2016-01-05 | $28.18 | $28.24 | $28.04 | $28.18 | $24.47 | 10,542 |
2016-01-04 | $28.12 | $28.12 | $27.82 | $28.10 | $24.40 | 33,522 |
2015-12-31 | $28.61 | $28.71 | $28.51 | $28.54 | $24.78 | 66,811 |
2015-12-30 | $28.88 | $28.88 | $28.69 | $28.70 | $24.92 | 44,632 |
2015-12-29 | $28.94 | $28.95 | $28.86 | $28.93 | $25.12 | 52,083 |
2015-12-28 | $28.67 | $28.67 | $28.50 | $28.62 | $24.85 | 25,202 |
2015-12-24 | $28.81 | $28.87 | $28.78 | $28.78 | $24.99 | 3,001 |
2015-12-23 | $28.56 | $28.86 | $28.56 | $28.86 | $25.06 | 25,826 |
2015-12-22 | $28.24 | $28.46 | $28.09 | $28.42 | $24.68 | 33,839 |
2015-12-21 | $28.07 | $28.15 | $27.89 | $28.06 | $24.37 | 138,940 |
2015-12-18 | $28.43 | $28.45 | $28.16 | $28.19 | $24.33 | 59,605 |
2015-12-17 | $29.04 | $29.04 | $28.53 | $28.53 | $24.63 | 21,956 |
2015-12-16 | $28.74 | $29.04 | $28.64 | $29.04 | $25.07 | 29,170 |
2015-12-15 | $28.62 | $28.72 | $28.50 | $28.60 | $24.69 | 16,023 |
2015-12-14 | $28.18 | $28.30 | $27.92 | $28.30 | $24.43 | 12,922 |
2015-12-11 | $28.37 | $28.43 | $28.17 | $28.20 | $24.34 | 32,377 |
2015-12-10 | $28.71 | $28.90 | $28.67 | $28.68 | $24.76 | 31,765 |
2015-12-09 | $28.71 | $29.03 | $28.57 | $28.66 | $24.74 | 29,717 |
2015-12-08 | $28.78 | $28.93 | $28.73 | $28.84 | $24.89 | 11,885 |
2015-12-07 | $29.20 | $29.20 | $28.92 | $29.02 | $25.05 | 30,448 |
2015-12-04 | $28.84 | $29.36 | $28.84 | $29.29 | $25.28 | 54,223 |
2015-12-03 | $29.30 | $29.30 | $28.75 | $28.78 | $24.84 | 20,329 |
2015-12-02 | $29.55 | $29.61 | $29.18 | $29.26 | $25.26 | 28,970 |
2015-12-01 | $29.43 | $29.59 | $29.38 | $29.59 | $25.54 | 24,028 |
2015-11-30 | $29.44 | $29.48 | $29.32 | $29.36 | $25.35 | 16,767 |
2015-11-27 | $29.40 | $29.45 | $29.35 | $29.42 | $25.40 | 7,335 |
2015-11-25 | $29.41 | $29.46 | $29.37 | $29.43 | $25.41 | 15,645 |
2015-11-24 | $29.15 | $29.48 | $29.15 | $29.43 | $25.40 | 14,586 |
2015-11-23 | $29.28 | $29.39 | $29.24 | $29.29 | $25.28 | 58,151 |
2015-11-20 | $29.34 | $29.42 | $29.24 | $29.27 | $25.27 | 11,321 |
2015-11-19 | $29.25 | $29.28 | $29.19 | $29.21 | $25.22 | 410,669 |
2015-11-18 | $28.94 | $29.26 | $28.94 | $29.26 | $25.26 | 9,311 |
2015-11-17 | $28.97 | $29.03 | $28.78 | $28.83 | $24.89 | 34,531 |
2015-11-16 | $28.40 | $28.90 | $28.40 | $28.88 | $24.93 | 16,852 |
2015-11-13 | $28.62 | $28.62 | $28.41 | $28.41 | $24.53 | 13,298 |
2015-11-12 | $28.98 | $29.00 | $28.71 | $28.71 | $24.78 | 22,279 |
2015-11-11 | $29.37 | $29.37 | $29.18 | $29.18 | $25.19 | 3,368 |
2015-11-10 | $29.21 | $29.34 | $29.19 | $29.34 | $25.33 | 17,581 |
2015-11-09 | $29.50 | $29.50 | $29.15 | $29.34 | $25.33 | 46,206 |
2015-11-06 | $29.56 | $29.56 | $29.34 | $29.51 | $25.47 | 17,335 |
2015-11-05 | $29.65 | $29.68 | $29.48 | $29.58 | $25.54 | 15,506 |
2015-11-04 | $29.87 | $29.94 | $29.58 | $29.64 | $25.59 | 23,845 |
2015-11-03 | $29.53 | $29.88 | $29.53 | $29.77 | $25.70 | 16,744 |
2015-11-02 | $29.30 | $29.67 | $29.30 | $29.62 | $25.57 | 127,271 |
2015-10-30 | $29.36 | $29.45 | $29.28 | $29.28 | $25.28 | 8,118 |
2015-10-29 | $29.28 | $29.41 | $29.27 | $29.34 | $25.33 | 62,674 |
2015-10-28 | $29.05 | $29.40 | $29.05 | $29.40 | $25.38 | 30,411 |
2015-10-27 | $29.07 | $29.07 | $28.89 | $28.98 | $25.02 | 16,394 |
2015-10-26 | $29.26 | $29.26 | $29.14 | $29.21 | $25.22 | 590,058 |
2015-10-23 | $29.32 | $29.38 | $29.18 | $29.33 | $25.32 | 24,506 |
2015-10-22 | $28.77 | $29.12 | $28.77 | $29.07 | $25.09 | 136,203 |
2015-10-21 | $28.85 | $28.90 | $28.65 | $28.65 | $24.74 | 51,253 |
2015-10-20 | $28.75 | $28.92 | $28.75 | $28.82 | $24.88 | 22,713 |
2015-10-19 | $28.76 | $28.83 | $28.76 | $28.80 | $24.86 | 10,648 |
2015-10-16 | $28.90 | $28.90 | $28.70 | $28.86 | $24.91 | 8,375 |
2015-10-15 | $28.49 | $28.80 | $28.43 | $28.76 | $24.83 | 117,282 |
2015-10-14 | $28.58 | $28.58 | $28.38 | $28.46 | $24.56 | 39,207 |
2015-10-13 | $28.65 | $28.80 | $28.54 | $28.54 | $24.64 | 36,047 |
2015-10-12 | $28.77 | $28.77 | $28.65 | $28.74 | $24.81 | 40,879 |
2015-10-09 | $28.78 | $28.85 | $28.70 | $28.76 | $24.83 | 14,060 |
2015-10-08 | $28.46 | $28.81 | $28.44 | $28.78 | $24.84 | 20,687 |
2015-10-07 | $28.36 | $28.52 | $28.20 | $28.40 | $24.52 | 31,112 |
2015-10-06 | $28.24 | $28.28 | $28.09 | $28.24 | $24.38 | 126,984 |
2015-10-05 | $27.79 | $28.23 | $27.79 | $28.23 | $24.37 | 42,148 |
2015-10-02 | $26.91 | $27.60 | $26.89 | $27.60 | $23.83 | 74,451 |
2015-10-01 | $27.22 | $27.22 | $26.88 | $27.19 | $23.47 | 39,784 |
2015-09-30 | $27.00 | $27.17 | $26.88 | $27.15 | $23.44 | 80,625 |
2015-09-29 | $26.75 | $26.81 | $26.61 | $26.71 | $23.06 | 20,341 |
2015-09-28 | $27.17 | $27.17 | $26.66 | $26.69 | $23.04 | 33,575 |
2015-09-25 | $27.67 | $27.72 | $27.36 | $27.46 | $23.56 | 59,225 |
2015-09-24 | $27.32 | $27.51 | $27.13 | $27.44 | $23.54 | 67,840 |
2015-09-23 | $27.64 | $27.65 | $27.44 | $27.53 | $23.62 | 23,289 |
2015-09-22 | $27.57 | $27.63 | $27.45 | $27.56 | $23.64 | 70,638 |
2015-09-21 | $27.90 | $28.01 | $27.85 | $27.89 | $23.93 | 11,597 |
2015-09-18 | $27.88 | $28.03 | $27.70 | $27.76 | $23.81 | 21,643 |
2015-09-17 | $28.28 | $28.71 | $28.25 | $28.25 | $24.23 | 678,565 |
2015-09-16 | $28.11 | $28.36 | $28.08 | $28.35 | $24.32 | 21,388 |
2015-09-15 | $27.86 | $28.07 | $27.77 | $28.07 | $24.08 | 28,317 |
2015-09-14 | $27.89 | $27.89 | $27.66 | $27.73 | $23.79 | 11,658 |
2015-09-11 | $27.64 | $27.84 | $27.54 | $27.84 | $23.88 | 18,919 |
2015-09-10 | $27.70 | $27.90 | $27.65 | $27.73 | $23.79 | 21,334 |
2015-09-09 | $28.24 | $28.25 | $27.65 | $27.67 | $23.74 | 23,856 |
2015-09-08 | $27.83 | $28.03 | $27.73 | $28.03 | $24.05 | 15,312 |
2015-09-04 | $27.50 | $27.52 | $27.25 | $27.45 | $23.55 | 24,215 |
2015-09-03 | $27.83 | $28.09 | $27.74 | $27.80 | $23.85 | 61,242 |
2015-09-02 | $27.64 | $27.70 | $27.36 | $27.70 | $23.76 | 15,819 |
2015-09-01 | $27.55 | $27.56 | $27.20 | $27.34 | $23.45 | 51,029 |
2015-08-31 | $28.06 | $28.19 | $27.98 | $28.09 | $24.10 | 24,879 |
2015-08-28 | $28.07 | $28.23 | $28.07 | $28.22 | $24.21 | 37,049 |
2015-08-27 | $27.84 | $28.18 | $27.70 | $28.15 | $24.15 | 75,353 |
2015-08-26 | $27.08 | $27.50 | $26.70 | $27.40 | $23.51 | 201,437 |
2015-08-25 | $27.84 | $27.84 | $26.52 | $26.64 | $22.85 | 121,455 |
2015-08-24 | $27.51 | $27.94 | $24.00 | $27.05 | $23.21 | 132,624 |
2015-08-21 | $28.54 | $28.68 | $28.07 | $28.07 | $24.08 | 41,921 |
2015-08-20 | $29.22 | $29.22 | $28.87 | $28.87 | $24.77 | 19,318 |
2015-08-19 | $29.60 | $29.60 | $29.27 | $29.43 | $25.25 | 10,872 |
2015-08-18 | $29.70 | $29.75 | $29.63 | $29.64 | $25.43 | 9,615 |
2015-08-17 | $29.52 | $29.76 | $29.41 | $29.73 | $25.50 | 13,515 |
2015-08-14 | $29.53 | $29.62 | $29.49 | $29.57 | $25.37 | 23,017 |
2015-08-13 | $29.58 | $29.64 | $29.48 | $29.53 | $25.33 | 171,988 |
2015-08-12 | $29.28 | $29.62 | $29.19 | $29.57 | $25.37 | 6,950 |
2015-08-11 | $29.59 | $29.59 | $29.40 | $29.58 | $25.38 | 18,305 |
2015-08-10 | $29.47 | $29.81 | $29.47 | $29.73 | $25.50 | 8,383 |
2015-08-07 | $29.43 | $29.49 | $29.29 | $29.34 | $25.17 | 21,199 |
2015-08-06 | $29.64 | $29.64 | $29.37 | $29.51 | $25.32 | 17,568 |
2015-08-05 | $29.70 | $29.82 | $29.60 | $29.67 | $25.45 | 43,582 |
2015-08-04 | $29.63 | $29.66 | $29.50 | $29.57 | $25.37 | 12,302 |
2015-08-03 | $29.75 | $29.75 | $29.51 | $29.62 | $25.41 | 28,069 |
2015-07-31 | $29.89 | $29.95 | $29.77 | $29.80 | $25.56 | 21,053 |
2015-07-30 | $29.79 | $29.87 | $29.77 | $29.84 | $25.60 | 5,322 |
2015-07-29 | $29.63 | $29.90 | $29.63 | $29.90 | $25.65 | 14,804 |
2015-07-28 | $29.43 | $29.65 | $29.25 | $29.61 | $25.40 | 35,450 |
2015-07-27 | $29.27 | $29.32 | $29.15 | $29.19 | $25.04 | 20,778 |
2015-07-24 | $29.81 | $29.81 | $29.38 | $29.45 | $25.26 | 29,039 |
2015-07-23 | $30.00 | $30.00 | $29.75 | $29.76 | $25.53 | 33,360 |
2015-07-22 | $29.91 | $29.99 | $29.90 | $29.93 | $25.67 | 38,527 |
2015-07-21 | $30.06 | $30.15 | $29.93 | $29.99 | $25.73 | 64,260 |
2015-07-20 | $30.18 | $30.19 | $30.09 | $30.11 | $25.83 | 27,146 |
2015-07-17 | $30.24 | $30.24 | $30.11 | $30.21 | $25.92 | 21,345 |
2015-07-16 | $30.20 | $30.31 | $30.20 | $30.28 | $25.98 | 28,654 |
2015-07-15 | $30.18 | $30.22 | $30.07 | $30.09 | $25.81 | 11,703 |
2015-07-14 | $30.02 | $30.25 | $30.02 | $30.25 | $25.95 | 27,320 |
Schwab Fundamental U.S. Broad Market Index ETF (FNDB) News Headlines
Recent Schwab Fundamental U.S. Broad Market Index ETF (FNDB) News
Similar Companies to Schwab Fundamental U.S. Broad Market Index ETF (FNDB) 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 | -- | -- | -- |