Schwab Fundamental U.S. Large Company Index ETF (FNDX) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.45 ($0.42) 1.82%
Schwab Fundamental U.S. Large Company Index ETF - Daily Information
Click for more stock information on Schwab Fundamental U.S. Large Company Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.17 |
Previous Close | $23.45 |
High | $23.49 |
Low | $23.14 |
Adjusted Open | $23.17 |
Previous Adjusted Close | $23.45 |
Adjusted High | $23.49 |
Adjusted Low | $23.14 |
About Schwab Fundamental U.S. Large Company Index ETF (FNDX)
To pursue its goal, the fund generally invests in stocks that are included in the Russell RAFI US Large Company 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 large company size segment 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 index is comprised of the largest U.S. companies by fundamental size. The top 87.5% of the companies by cumulative fundamental score are included in the 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 will generally seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a stock, the investment adviser may cause the fund’s weighting of a stock to be more or less than the index’s weighting of the stock. 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. 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 degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). 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. Large Company 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 Large Company 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. Large Company Index ETF (FNDX)
Historical Stock Data for Schwab Fundamental U.S. Large Company Index ETF (FNDX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-14 | $23.17 | $23.49 | $23.14 | $23.45 | $23.45 | 2,768,661 |
2025-03-13 | $23.24 | $23.34 | $22.96 | $23.03 | $23.03 | 2,657,624 |
2025-03-12 | $23.42 | $23.44 | $23.07 | $23.23 | $23.23 | 3,751,009 |
2025-03-11 | $23.55 | $23.56 | $23.16 | $23.30 | $23.30 | 4,588,791 |
2025-03-10 | $23.79 | $23.90 | $23.41 | $23.61 | $23.61 | 2,747,775 |
2025-03-07 | $23.78 | $24.10 | $23.71 | $24.03 | $24.03 | 3,208,240 |
2025-03-06 | $23.87 | $24.03 | $23.71 | $23.85 | $23.85 | 4,523,886 |
2025-03-05 | $23.84 | $24.14 | $23.70 | $24.05 | $24.05 | 4,815,445 |
2025-03-04 | $24.14 | $24.20 | $23.79 | $23.87 | $23.87 | 5,531,204 |
2025-03-03 | $24.71 | $24.80 | $24.17 | $24.31 | $24.31 | 4,465,111 |
2025-02-28 | $24.35 | $24.66 | $24.24 | $24.63 | $24.63 | 3,158,350 |
2025-02-27 | $24.50 | $24.62 | $24.30 | $24.30 | $24.30 | 2,357,771 |
2025-02-26 | $24.58 | $24.65 | $24.38 | $24.44 | $24.44 | 2,317,377 |
2025-02-25 | $24.57 | $24.66 | $24.40 | $24.54 | $24.54 | 2,260,530 |
2025-02-24 | $24.60 | $24.67 | $24.50 | $24.55 | $24.55 | 3,152,710 |
2025-02-21 | $24.86 | $24.91 | $24.53 | $24.55 | $24.55 | 2,554,901 |
2025-02-20 | $24.94 | $24.95 | $24.76 | $24.91 | $24.91 | 1,798,130 |
2025-02-19 | $24.89 | $25.03 | $24.87 | $25.01 | $25.01 | 1,603,772 |
2025-02-18 | $24.82 | $24.96 | $24.79 | $24.96 | $24.96 | 2,600,498 |
2025-02-14 | $24.85 | $24.92 | $24.79 | $24.81 | $24.81 | 1,684,803 |
2025-02-13 | $24.65 | $24.82 | $24.59 | $24.81 | $24.81 | 2,139,507 |
2025-02-12 | $24.47 | $24.62 | $24.44 | $24.56 | $24.56 | 2,141,438 |
2025-02-11 | $24.49 | $24.67 | $24.48 | $24.65 | $24.65 | 1,860,808 |
2025-02-10 | $24.58 | $24.58 | $24.47 | $24.57 | $24.57 | 1,687,842 |
2025-02-07 | $24.72 | $24.72 | $24.45 | $24.45 | $24.45 | 2,150,456 |
2025-02-06 | $24.76 | $24.76 | $24.54 | $24.68 | $24.68 | 2,326,296 |
2025-02-05 | $24.59 | $24.69 | $24.47 | $24.69 | $24.69 | 1,681,029 |
2025-02-04 | $24.45 | $24.64 | $24.44 | $24.61 | $24.61 | 2,239,692 |
2025-02-03 | $24.26 | $24.58 | $24.18 | $24.49 | $24.49 | 3,277,978 |
2025-01-31 | $24.84 | $24.88 | $24.59 | $24.63 | $24.63 | 3,077,752 |
2025-01-30 | $24.75 | $24.87 | $24.66 | $24.80 | $24.80 | 1,797,097 |
2025-01-29 | $24.69 | $24.79 | $24.59 | $24.66 | $24.66 | 2,188,843 |
2025-01-28 | $24.73 | $24.76 | $24.62 | $24.66 | $24.66 | 1,615,618 |
2025-01-27 | $24.51 | $24.75 | $24.50 | $24.74 | $24.74 | 2,114,472 |
2025-01-24 | $24.66 | $24.75 | $24.64 | $24.68 | $24.68 | 1,639,133 |
2025-01-23 | $24.57 | $24.70 | $24.55 | $24.70 | $24.70 | 1,857,535 |
2025-01-22 | $24.61 | $24.61 | $24.52 | $24.53 | $24.53 | 2,391,412 |
2025-01-21 | $24.47 | $24.59 | $24.47 | $24.59 | $24.59 | 3,229,763 |
2025-01-17 | $24.36 | $24.42 | $24.29 | $24.37 | $24.37 | 1,793,951 |
2025-01-16 | $24.14 | $24.22 | $24.06 | $24.17 | $24.17 | 1,902,080 |
2025-01-15 | $24.12 | $24.21 | $24.06 | $24.14 | $24.14 | 2,103,362 |
2025-01-14 | $23.74 | $23.81 | $23.60 | $23.78 | $23.78 | 1,979,506 |
2025-01-13 | $23.40 | $23.66 | $23.38 | $23.65 | $23.65 | 2,518,256 |
2025-01-10 | $23.69 | $23.69 | $23.43 | $23.48 | $23.48 | 2,281,625 |
2025-01-08 | $23.74 | $23.80 | $23.60 | $23.79 | $23.79 | 1,977,251 |
2025-01-07 | $23.93 | $24.01 | $23.71 | $23.78 | $23.78 | 1,737,649 |
2025-01-06 | $23.92 | $24.09 | $23.83 | $23.87 | $23.87 | 2,126,575 |
2025-01-03 | $23.73 | $23.84 | $23.59 | $23.81 | $23.81 | 1,457,731 |
2025-01-02 | $23.80 | $23.86 | $23.49 | $23.61 | $23.61 | 2,119,968 |
2024-12-31 | $23.68 | $23.78 | $23.59 | $23.68 | $23.68 | 2,439,757 |
2024-12-30 | $23.69 | $23.75 | $23.49 | $23.64 | $23.64 | 2,216,329 |
2024-12-27 | $23.95 | $24.04 | $23.76 | $23.89 | $23.89 | 1,800,120 |
2024-12-26 | $23.93 | $24.09 | $23.93 | $24.07 | $24.07 | 1,269,213 |
2024-12-24 | $23.84 | $24.03 | $23.79 | $24.01 | $24.01 | 918,985 |
2024-12-23 | $23.68 | $23.84 | $23.59 | $23.81 | $23.81 | 2,027,577 |
2024-12-20 | $23.39 | $23.91 | $23.38 | $23.73 | $23.73 | 2,362,673 |
2024-12-19 | $23.69 | $23.79 | $23.47 | $23.49 | $23.49 | 3,642,734 |
2024-12-18 | $24.21 | $24.27 | $23.52 | $23.54 | $23.54 | 3,416,207 |
2024-12-17 | $24.25 | $24.29 | $24.15 | $24.21 | $24.21 | 2,138,071 |
2024-12-16 | $24.44 | $24.48 | $24.33 | $24.35 | $24.35 | 2,363,798 |
2024-12-13 | $24.49 | $24.49 | $24.37 | $24.42 | $24.42 | 2,070,920 |
2024-12-12 | $24.58 | $24.58 | $24.45 | $24.45 | $24.45 | 1,986,262 |
2024-12-11 | $24.60 | $24.62 | $24.55 | $24.56 | $24.56 | 1,983,787 |
2024-12-10 | $24.75 | $24.75 | $24.61 | $24.65 | $24.54 | 1,688,678 |
2024-12-09 | $24.92 | $24.93 | $24.72 | $24.74 | $24.62 | 1,710,079 |
2024-12-06 | $24.92 | $24.94 | $24.82 | $24.87 | $24.75 | 1,369,644 |
2024-12-05 | $24.96 | $24.98 | $24.86 | $24.88 | $24.76 | 1,572,940 |
2024-12-04 | $24.99 | $24.99 | $24.83 | $24.93 | $24.81 | 1,260,458 |
2024-12-03 | $25.11 | $25.11 | $24.95 | $24.96 | $24.84 | 1,457,417 |
2024-12-02 | $25.14 | $25.14 | $24.98 | $25.06 | $24.94 | 1,736,364 |
2024-11-29 | $25.07 | $25.17 | $25.06 | $25.11 | $24.99 | 680,415 |
2024-11-27 | $25.10 | $25.16 | $25.00 | $25.02 | $24.90 | 1,083,576 |
2024-11-26 | $25.02 | $25.07 | $24.92 | $25.04 | $24.92 | 1,381,791 |
2024-11-25 | $24.98 | $25.13 | $24.97 | $25.04 | $24.92 | 2,302,683 |
2024-11-22 | $24.66 | $24.86 | $24.66 | $24.83 | $24.71 | 1,386,074 |
2024-11-21 | $24.49 | $24.70 | $24.37 | $24.64 | $24.53 | 1,342,110 |
2024-11-20 | $24.42 | $24.43 | $24.25 | $24.42 | $24.31 | 1,798,183 |
2024-11-19 | $24.30 | $24.45 | $24.23 | $24.39 | $24.28 | 1,701,521 |
2024-11-18 | $24.41 | $24.52 | $24.37 | $24.47 | $24.36 | 1,359,480 |
2024-11-15 | $24.45 | $24.49 | $24.30 | $24.35 | $24.24 | 1,323,824 |
2024-11-14 | $24.68 | $24.71 | $24.50 | $24.52 | $24.41 | 1,354,964 |
2024-11-13 | $24.67 | $24.74 | $24.59 | $24.67 | $24.55 | 1,378,425 |
2024-11-12 | $24.80 | $24.80 | $24.56 | $24.63 | $24.52 | 1,273,622 |
2024-11-11 | $24.81 | $24.89 | $24.79 | $24.82 | $24.70 | 1,283,107 |
2024-11-08 | $24.65 | $24.77 | $24.62 | $24.71 | $24.71 | 1,125,464 |
2024-11-07 | $24.64 | $24.69 | $24.58 | $24.62 | $24.62 | 1,362,251 |
2024-11-06 | $24.51 | $24.66 | $24.38 | $24.62 | $24.62 | 2,690,870 |
2024-11-05 | $23.62 | $23.88 | $23.62 | $23.88 | $23.88 | 807,512 |
2024-11-04 | $23.67 | $23.74 | $23.55 | $23.62 | $23.62 | 1,185,006 |
2024-11-01 | $23.73 | $23.86 | $23.65 | $23.66 | $23.66 | 1,400,086 |
2024-10-31 | $23.81 | $23.85 | $23.62 | $23.62 | $23.62 | 862,974 |
2024-10-30 | $23.89 | $24.02 | $23.86 | $23.87 | $23.87 | 996,592 |
2024-10-29 | $23.90 | $23.96 | $23.83 | $23.88 | $23.88 | 887,763 |
2024-10-28 | $23.92 | $24.01 | $23.91 | $23.98 | $23.98 | 1,001,653 |
2024-10-25 | $24.05 | $24.08 | $23.80 | $23.84 | $23.84 | 1,151,331 |
2024-10-24 | $23.98 | $23.98 | $23.84 | $23.93 | $23.93 | 1,010,625 |
2024-10-23 | $24.00 | $24.06 | $23.81 | $23.95 | $23.95 | 1,334,812 |
2024-10-22 | $24.01 | $24.10 | $23.95 | $24.07 | $24.07 | 878,956 |
2024-10-21 | $24.28 | $24.30 | $24.04 | $24.10 | $24.10 | 1,199,282 |
2024-10-18 | $24.26 | $24.32 | $24.20 | $24.29 | $24.29 | 1,468,918 |
2024-10-17 | $24.33 | $24.33 | $24.22 | $24.24 | $24.24 | 978,399 |
2024-10-16 | $24.16 | $24.30 | $24.15 | $24.28 | $24.28 | 1,417,892 |
2024-10-15 | $24.20 | $24.32 | $24.10 | $24.12 | $24.12 | 1,649,219 |
2024-10-14 | $24.10 | $24.26 | $24.06 | $24.24 | $24.24 | 1,004,194 |
2024-10-11 | $23.90 | $24.10 | $23.90 | $24.06 | $24.06 | 865,733 |
2024-10-10 | $71.71 | $71.73 | $71.40 | $71.52 | $23.84 | 1,146,927 |
2024-10-09 | $71.14 | $71.83 | $71.14 | $71.76 | $23.92 | 1,108,947 |
2024-10-08 | $71.16 | $71.30 | $70.92 | $71.24 | $23.75 | 1,255,008 |
2024-10-07 | $71.51 | $71.53 | $70.85 | $71.08 | $23.69 | 1,074,300 |
2024-10-04 | $71.58 | $71.71 | $71.17 | $71.70 | $23.90 | 921,195 |
2024-10-03 | $71.07 | $71.17 | $70.76 | $71.07 | $23.69 | 1,131,480 |
2024-10-02 | $71.36 | $71.48 | $71.10 | $71.29 | $23.76 | 962,649 |
2024-10-01 | $71.64 | $71.65 | $71.05 | $71.38 | $23.79 | 1,131,048 |
2024-09-30 | $71.54 | $71.83 | $71.14 | $71.76 | $23.92 | 1,635,228 |
2024-09-27 | $71.50 | $71.90 | $71.47 | $71.53 | $23.84 | 1,075,905 |
2024-09-26 | $71.22 | $71.38 | $71.15 | $71.31 | $23.77 | 929,880 |
2024-09-25 | $71.21 | $71.25 | $70.76 | $70.83 | $23.61 | 864,279 |
2024-09-24 | $71.68 | $71.69 | $71.44 | $71.55 | $23.75 | 959,094 |
2024-09-23 | $71.47 | $71.60 | $71.34 | $71.53 | $23.74 | 978,891 |
2024-09-20 | $71.25 | $71.39 | $70.96 | $71.33 | $23.67 | 970,527 |
2024-09-19 | $71.49 | $71.66 | $71.08 | $71.47 | $23.72 | 859,338 |
2024-09-18 | $70.65 | $71.33 | $70.45 | $70.49 | $23.40 | 985,899 |
2024-09-17 | $70.58 | $70.88 | $70.31 | $70.58 | $23.43 | 1,006,002 |
2024-09-16 | $70.11 | $70.46 | $70.06 | $70.46 | $23.39 | 873,195 |
2024-09-13 | $69.65 | $70.11 | $69.65 | $69.99 | $23.23 | 967,368 |
2024-09-12 | $69.03 | $69.49 | $68.73 | $69.41 | $23.04 | 948,357 |
2024-09-11 | $68.75 | $69.01 | $67.56 | $68.91 | $22.87 | 1,036,644 |
2024-09-10 | $69.16 | $69.16 | $68.32 | $68.84 | $22.85 | 1,185,168 |
2024-09-09 | $68.78 | $69.25 | $68.66 | $68.95 | $22.88 | 1,003,164 |
2024-09-06 | $69.37 | $69.60 | $68.31 | $68.41 | $68.41 | 374,982 |
2024-09-05 | $69.83 | $69.85 | $69.04 | $69.28 | $69.28 | 371,885 |
2024-09-04 | $69.74 | $70.09 | $69.52 | $69.70 | $69.70 | 397,043 |
2024-09-03 | $70.48 | $70.60 | $69.57 | $69.82 | $69.82 | 354,814 |
2024-08-30 | $70.38 | $70.91 | $70.11 | $70.84 | $70.84 | 279,332 |
2024-08-29 | $70.33 | $70.64 | $69.93 | $70.22 | $70.22 | 371,576 |
2024-08-28 | $70.08 | $70.29 | $69.67 | $69.97 | $69.97 | 337,038 |
2024-08-27 | $70.13 | $70.26 | $70.01 | $70.14 | $70.14 | 352,427 |
2024-08-26 | $70.35 | $70.53 | $70.15 | $70.26 | $70.26 | 697,201 |
2024-08-23 | $69.71 | $70.26 | $69.68 | $70.22 | $70.22 | 383,157 |
2024-08-22 | $69.75 | $69.85 | $69.23 | $69.35 | $69.35 | 336,025 |
2024-08-21 | $69.57 | $69.74 | $69.37 | $69.64 | $69.64 | 281,601 |
2024-08-20 | $69.53 | $69.55 | $69.25 | $69.33 | $69.33 | 297,613 |
2024-08-19 | $69.13 | $69.58 | $69.13 | $69.56 | $69.56 | 480,294 |
2024-08-16 | $68.66 | $69.14 | $68.66 | $69.10 | $69.10 | 380,063 |
2024-08-15 | $68.71 | $68.94 | $68.50 | $68.84 | $68.84 | 861,989 |
2024-08-14 | $67.65 | $68.06 | $67.60 | $67.92 | $67.92 | 365,793 |
2024-08-13 | $67.11 | $67.69 | $67.01 | $67.64 | $67.64 | 315,533 |
2024-08-12 | $67.24 | $67.28 | $66.73 | $66.86 | $66.86 | 292,408 |
2024-08-09 | $66.93 | $67.33 | $66.60 | $67.17 | $67.17 | 483,074 |
2024-08-08 | $66.27 | $67.03 | $66.25 | $67.00 | $67.00 | 504,318 |
2024-08-07 | $66.85 | $67.26 | $65.80 | $65.87 | $65.87 | 523,233 |
2024-08-06 | $65.64 | $66.80 | $65.46 | $65.99 | $65.99 | 1,164,304 |
2024-08-05 | $65.03 | $66.01 | $64.91 | $65.36 | $65.36 | 1,011,157 |
2024-08-02 | $67.84 | $67.92 | $66.70 | $67.16 | $67.16 | 464,053 |
2024-08-01 | $69.71 | $69.85 | $68.31 | $68.68 | $68.68 | 387,183 |
2024-07-31 | $69.55 | $69.98 | $69.29 | $69.46 | $69.46 | 703,035 |
2024-07-30 | $68.99 | $69.31 | $68.80 | $69.17 | $69.17 | 352,943 |
2024-07-29 | $69.00 | $69.00 | $68.60 | $68.84 | $68.84 | 371,683 |
2024-07-26 | $68.36 | $69.06 | $68.32 | $68.85 | $68.85 | 378,283 |
2024-07-25 | $67.89 | $68.80 | $67.85 | $67.89 | $67.89 | 407,218 |
2024-07-24 | $68.39 | $68.53 | $67.84 | $67.93 | $67.93 | 406,805 |
2024-07-23 | $68.78 | $68.87 | $68.60 | $68.63 | $68.63 | 531,853 |
2024-07-22 | $68.80 | $68.91 | $68.37 | $68.88 | $68.88 | 522,883 |
2024-07-19 | $69.02 | $69.02 | $68.48 | $68.57 | $68.57 | 300,935 |
2024-07-18 | $69.68 | $70.06 | $68.91 | $69.07 | $69.07 | 445,584 |
2024-07-17 | $69.39 | $69.93 | $69.39 | $69.71 | $69.71 | 373,033 |
2024-07-16 | $69.15 | $69.88 | $69.09 | $69.87 | $69.87 | 880,887 |
2024-07-15 | $68.81 | $69.22 | $68.79 | $68.93 | $68.93 | 422,892 |
2024-07-12 | $68.38 | $68.99 | $68.33 | $68.66 | $68.66 | 365,765 |
2024-07-11 | $68.06 | $68.40 | $68.06 | $68.22 | $68.22 | 428,413 |
2024-07-10 | $67.45 | $68.02 | $67.42 | $67.95 | $67.95 | 310,827 |
2024-07-09 | $67.35 | $67.69 | $67.26 | $67.34 | $67.34 | 394,079 |
2024-07-08 | $67.42 | $67.58 | $67.21 | $67.39 | $67.39 | 366,199 |
2024-07-05 | $67.19 | $67.33 | $66.93 | $67.27 | $67.27 | 431,732 |
2024-07-03 | $67.16 | $67.33 | $67.09 | $67.15 | $67.15 | 386,913 |
2024-07-02 | $66.76 | $67.17 | $66.72 | $67.15 | $67.15 | 360,892 |
2024-07-01 | $67.14 | $67.26 | $66.68 | $66.82 | $66.82 | 512,472 |
2024-06-28 | $67.00 | $67.37 | $66.72 | $66.98 | $66.98 | 515,102 |
2024-06-27 | $66.83 | $66.87 | $66.57 | $66.87 | $66.87 | 645,171 |
2024-06-26 | $66.81 | $66.93 | $66.64 | $66.87 | $66.87 | 515,948 |
2024-06-25 | $67.59 | $67.59 | $67.04 | $67.24 | $66.92 | 557,354 |
2024-06-24 | $67.31 | $67.86 | $67.31 | $67.55 | $67.23 | 468,316 |
2024-06-21 | $67.24 | $67.26 | $66.94 | $67.13 | $66.81 | 375,329 |
2024-06-20 | $67.08 | $67.31 | $67.00 | $67.19 | $66.87 | 456,447 |
2024-06-18 | $66.99 | $67.27 | $66.95 | $67.10 | $66.78 | 307,519 |
2024-06-17 | $66.33 | $67.00 | $66.21 | $66.92 | $66.60 | 419,660 |
2024-06-14 | $66.37 | $66.47 | $66.03 | $66.45 | $66.14 | 402,498 |
2024-06-13 | $66.80 | $66.80 | $66.34 | $66.66 | $66.35 | 281,319 |
2024-06-12 | $67.22 | $67.28 | $66.69 | $66.80 | $66.49 | 340,387 |
2024-06-11 | $66.46 | $66.57 | $66.10 | $66.57 | $66.26 | 225,369 |
2024-06-10 | $66.49 | $66.73 | $66.29 | $66.73 | $66.42 | 298,243 |
2024-06-07 | $66.54 | $66.94 | $66.42 | $66.58 | $66.27 | 311,946 |
2024-06-06 | $66.65 | $66.87 | $66.48 | $66.66 | $66.35 | 360,851 |
2024-06-05 | $66.55 | $66.76 | $66.21 | $66.76 | $66.45 | 340,455 |
2024-06-04 | $66.30 | $66.46 | $66.03 | $66.30 | $65.99 | 307,010 |
2024-06-03 | $66.89 | $66.89 | $66.02 | $66.54 | $66.23 | 400,216 |
2024-05-31 | $65.95 | $66.86 | $65.78 | $66.86 | $66.55 | 383,958 |
2024-05-30 | $65.61 | $65.95 | $65.58 | $65.85 | $65.54 | 300,407 |
2024-05-29 | $65.77 | $65.79 | $65.60 | $65.64 | $65.33 | 362,281 |
2024-05-28 | $66.62 | $66.62 | $66.05 | $66.27 | $65.96 | 419,103 |
2024-05-24 | $66.52 | $66.72 | $66.38 | $66.59 | $66.28 | 294,759 |
2024-05-23 | $67.14 | $67.14 | $66.10 | $66.20 | $65.89 | 347,383 |
2024-05-22 | $67.20 | $67.28 | $66.84 | $67.06 | $66.74 | 294,952 |
2024-05-21 | $67.19 | $67.36 | $67.14 | $67.35 | $67.03 | 376,105 |
2024-05-20 | $67.47 | $67.59 | $67.19 | $67.23 | $66.91 | 390,627 |
2024-05-17 | $67.35 | $67.48 | $67.24 | $67.48 | $67.16 | 332,949 |
2024-05-16 | $67.40 | $67.55 | $67.26 | $67.26 | $66.94 | 333,592 |
2024-05-15 | $67.11 | $67.41 | $67.02 | $67.38 | $67.06 | 398,858 |
2024-05-14 | $66.69 | $66.88 | $66.56 | $66.84 | $66.53 | 283,007 |
2024-05-13 | $66.77 | $66.87 | $66.50 | $66.56 | $66.25 | 381,193 |
2024-05-10 | $66.61 | $66.68 | $66.44 | $66.55 | $66.24 | 296,086 |
2024-05-09 | $65.93 | $66.46 | $65.89 | $66.45 | $66.14 | 325,254 |
2024-05-08 | $65.55 | $65.96 | $65.55 | $65.86 | $65.55 | 313,354 |
2024-05-07 | $65.84 | $66.01 | $65.76 | $65.82 | $65.51 | 745,654 |
2024-05-06 | $65.46 | $65.67 | $65.41 | $65.65 | $65.34 | 555,897 |
2024-05-03 | $65.29 | $65.32 | $64.88 | $65.17 | $64.86 | 407,779 |
2024-05-02 | $64.57 | $64.74 | $64.06 | $64.60 | $64.30 | 481,613 |
2024-05-01 | $64.19 | $64.96 | $64.07 | $64.09 | $63.79 | 657,792 |
2024-04-30 | $65.11 | $65.11 | $64.30 | $64.30 | $64.00 | 399,088 |
2024-04-29 | $65.24 | $65.40 | $65.02 | $65.30 | $64.99 | 327,046 |
2024-04-26 | $64.92 | $65.25 | $64.85 | $65.04 | $64.73 | 327,577 |
2024-04-25 | $64.64 | $65.01 | $64.29 | $64.87 | $64.56 | 385,496 |
2024-04-24 | $65.22 | $65.35 | $64.93 | $65.27 | $64.96 | 333,555 |
2024-04-23 | $64.89 | $65.37 | $64.79 | $65.28 | $64.97 | 396,323 |
2024-04-22 | $64.49 | $65.05 | $64.24 | $64.73 | $64.43 | 459,400 |
2024-04-19 | $64.01 | $64.35 | $63.98 | $64.18 | $63.88 | 313,412 |
2024-04-18 | $64.07 | $64.43 | $63.80 | $63.93 | $63.63 | 890,936 |
2024-04-17 | $64.30 | $64.43 | $63.76 | $63.87 | $63.57 | 711,211 |
2024-04-16 | $64.47 | $64.47 | $63.90 | $64.05 | $63.75 | 578,303 |
2024-04-15 | $65.46 | $65.59 | $64.24 | $64.44 | $64.14 | 494,132 |
2024-04-12 | $65.54 | $65.66 | $64.73 | $64.94 | $64.94 | 388,311 |
2024-04-11 | $65.97 | $66.10 | $65.33 | $65.89 | $65.89 | 453,641 |
2024-04-10 | $65.90 | $66.11 | $65.50 | $65.74 | $65.74 | 451,777 |
2024-04-09 | $66.72 | $66.83 | $66.11 | $66.64 | $66.64 | 323,724 |
2024-04-08 | $66.60 | $66.74 | $66.51 | $66.57 | $66.57 | 353,134 |
2024-04-05 | $66.15 | $66.72 | $66.08 | $66.51 | $66.51 | 443,525 |
2024-04-04 | $67.18 | $67.26 | $65.97 | $66.10 | $66.10 | 398,302 |
2024-04-03 | $66.60 | $66.87 | $66.57 | $66.77 | $66.77 | 355,786 |
2024-04-02 | $66.75 | $66.77 | $66.48 | $66.69 | $66.69 | 473,857 |
2024-04-01 | $67.40 | $67.41 | $67.09 | $67.18 | $67.18 | 451,570 |
2024-03-28 | $67.19 | $67.52 | $67.19 | $67.39 | $67.39 | 429,612 |
2024-03-27 | $66.57 | $67.16 | $66.57 | $67.16 | $67.16 | 393,719 |
2024-03-26 | $66.44 | $66.50 | $66.23 | $66.25 | $66.25 | 435,929 |
2024-03-25 | $66.34 | $66.50 | $66.29 | $66.33 | $66.33 | 406,133 |
2024-03-22 | $66.76 | $66.80 | $66.39 | $66.39 | $66.39 | 327,440 |
2024-03-21 | $66.70 | $66.93 | $66.63 | $66.73 | $66.73 | 346,175 |
2024-03-20 | $65.66 | $66.44 | $65.65 | $66.42 | $66.42 | 377,443 |
2024-03-19 | $65.61 | $66.04 | $65.60 | $66.00 | $65.72 | 356,677 |
2024-03-18 | $65.72 | $65.81 | $65.51 | $65.69 | $65.41 | 386,494 |
2024-03-15 | $65.11 | $65.55 | $65.11 | $65.37 | $65.37 | 430,314 |
2024-03-14 | $65.94 | $65.94 | $65.18 | $65.53 | $65.53 | 595,104 |
2024-03-13 | $65.81 | $66.02 | $65.65 | $65.85 | $65.85 | 473,993 |
2024-03-12 | $65.63 | $65.85 | $65.32 | $65.76 | $65.76 | 560,121 |
2024-03-11 | $65.17 | $65.44 | $64.97 | $65.44 | $65.44 | 379,886 |
2024-03-08 | $65.47 | $65.69 | $65.22 | $65.27 | $65.27 | 429,194 |
2024-03-07 | $65.27 | $65.52 | $65.27 | $65.38 | $65.38 | 1,084,385 |
2024-03-06 | $65.00 | $65.19 | $64.74 | $64.95 | $64.95 | 434,603 |
2024-03-05 | $64.78 | $65.08 | $64.42 | $64.67 | $64.67 | 540,817 |
2024-03-04 | $64.84 | $65.13 | $64.81 | $64.95 | $64.95 | 540,366 |
2024-03-01 | $64.68 | $64.99 | $64.50 | $64.92 | $64.92 | 648,399 |
2024-02-29 | $64.65 | $64.73 | $64.28 | $64.55 | $64.55 | 506,070 |
2024-02-28 | $64.29 | $64.54 | $64.24 | $64.34 | $64.34 | 408,419 |
2024-02-27 | $64.35 | $64.46 | $64.23 | $64.45 | $64.45 | 430,330 |
2024-02-26 | $64.56 | $64.65 | $64.19 | $64.21 | $64.21 | 457,317 |
2024-02-23 | $64.47 | $64.69 | $64.47 | $64.50 | $64.50 | 457,789 |
2024-02-22 | $64.06 | $64.52 | $63.93 | $64.35 | $64.35 | 488,257 |
2024-02-21 | $63.45 | $63.75 | $63.34 | $63.75 | $63.75 | 487,454 |
2024-02-20 | $63.50 | $63.69 | $63.41 | $63.56 | $63.56 | 433,354 |
2024-02-16 | $63.82 | $63.99 | $63.58 | $63.65 | $63.65 | 500,991 |
2024-02-15 | $63.38 | $63.99 | $63.38 | $63.96 | $63.96 | 398,073 |
2024-02-14 | $63.14 | $63.27 | $62.78 | $63.23 | $63.23 | 433,225 |
2024-02-13 | $63.09 | $63.15 | $62.34 | $62.75 | $62.75 | 1,000,610 |
2024-02-12 | $63.44 | $64.00 | $63.44 | $63.78 | $63.78 | 430,739 |
2024-02-09 | $63.33 | $63.47 | $63.14 | $63.44 | $63.44 | 479,674 |
2024-02-08 | $63.24 | $63.31 | $63.01 | $63.29 | $63.29 | 522,557 |
2024-02-07 | $63.18 | $63.30 | $62.98 | $63.20 | $63.20 | 729,757 |
2024-02-06 | $62.82 | $62.99 | $62.74 | $62.97 | $62.97 | 923,414 |
2024-02-05 | $62.98 | $62.98 | $62.50 | $62.72 | $62.72 | 524,484 |
2024-02-02 | $62.85 | $63.44 | $62.68 | $63.20 | $63.20 | 645,057 |
2024-02-01 | $62.52 | $62.93 | $62.17 | $62.93 | $62.93 | 615,634 |
2024-01-31 | $63.00 | $63.08 | $62.30 | $62.30 | $62.30 | 943,071 |
2024-01-30 | $62.96 | $63.26 | $62.93 | $63.20 | $63.20 | 377,994 |
2024-01-29 | $62.75 | $63.04 | $62.56 | $63.01 | $63.01 | 428,172 |
2024-01-26 | $62.67 | $62.88 | $62.59 | $62.75 | $62.75 | 416,666 |
2024-01-25 | $62.50 | $62.78 | $62.38 | $62.78 | $62.78 | 388,885 |
2024-01-24 | $62.52 | $62.58 | $62.11 | $62.14 | $62.14 | 490,179 |
2024-01-23 | $62.23 | $62.31 | $62.03 | $62.27 | $62.27 | 404,220 |
2024-01-22 | $62.01 | $62.27 | $61.97 | $62.11 | $62.11 | 526,156 |
2024-01-19 | $61.35 | $61.93 | $61.13 | $61.83 | $61.83 | 554,062 |
2024-01-18 | $60.97 | $61.24 | $60.66 | $61.19 | $61.19 | 2,286,140 |
2024-01-17 | $60.84 | $61.07 | $60.62 | $60.89 | $60.89 | 365,897 |
2024-01-16 | $61.37 | $61.45 | $61.06 | $61.25 | $61.25 | 593,724 |
2024-01-12 | $61.88 | $62.01 | $61.50 | $61.66 | $61.66 | 382,352 |
2024-01-11 | $61.88 | $61.88 | $61.26 | $61.68 | $61.68 | 423,987 |
2024-01-10 | $61.77 | $61.95 | $61.60 | $61.86 | $61.86 | 494,490 |
2024-01-09 | $61.76 | $61.86 | $61.57 | $61.76 | $61.76 | 990,700 |
2024-01-08 | $61.44 | $62.08 | $61.35 | $62.03 | $62.03 | 474,767 |
2024-01-05 | $61.30 | $61.80 | $61.25 | $61.49 | $61.49 | 427,869 |
2024-01-04 | $61.46 | $61.74 | $61.27 | $61.32 | $61.32 | 351,887 |
2024-01-03 | $61.75 | $61.83 | $61.40 | $61.47 | $61.47 | 965,456 |
2024-01-02 | $61.59 | $62.14 | $61.59 | $61.99 | $61.99 | 535,125 |
2023-12-29 | $62.07 | $62.13 | $61.73 | $61.94 | $61.94 | 377,107 |
2023-12-28 | $62.00 | $62.20 | $62.00 | $62.11 | $62.11 | 428,868 |
2023-12-27 | $61.95 | $62.11 | $61.87 | $62.04 | $62.04 | 410,308 |
2023-12-26 | $61.72 | $62.12 | $61.72 | $62.01 | $62.01 | 280,477 |
2023-12-22 | $61.58 | $61.90 | $61.42 | $61.63 | $61.63 | 439,944 |
2023-12-21 | $61.29 | $61.49 | $60.97 | $61.45 | $61.45 | 459,533 |
2023-12-20 | $61.63 | $61.87 | $60.85 | $60.87 | $60.87 | 571,154 |
2023-12-19 | $61.33 | $61.78 | $61.33 | $61.77 | $61.77 | 481,491 |
2023-12-18 | $61.34 | $61.40 | $61.20 | $61.27 | $61.27 | 867,020 |
2023-12-15 | $61.16 | $61.25 | $60.93 | $61.03 | $61.03 | 578,990 |
2023-12-14 | $61.07 | $61.49 | $61.04 | $61.33 | $61.33 | 476,389 |
2023-12-13 | $59.72 | $60.69 | $59.62 | $60.69 | $60.69 | 428,564 |
2023-12-12 | $59.62 | $59.75 | $59.39 | $59.69 | $59.69 | 453,432 |
2023-12-11 | $59.38 | $59.66 | $59.34 | $59.65 | $59.65 | 453,376 |
2023-12-08 | $59.03 | $59.42 | $59.00 | $59.30 | $59.30 | 336,104 |
2023-12-07 | $58.92 | $59.15 | $58.86 | $59.08 | $59.08 | 397,268 |
2023-12-06 | $59.07 | $59.21 | $58.63 | $58.66 | $58.66 | 420,473 |
2023-12-05 | $59.25 | $59.31 | $59.09 | $59.17 | $58.85 | 431,029 |
2023-12-04 | $59.17 | $59.52 | $59.15 | $59.44 | $59.12 | 390,194 |
2023-12-01 | $58.91 | $59.57 | $58.85 | $59.54 | $59.54 | 482,798 |
2023-11-30 | $58.75 | $59.01 | $58.59 | $58.98 | $58.98 | 445,694 |
2023-11-29 | $58.80 | $59.03 | $58.53 | $58.60 | $58.60 | 393,249 |
2023-11-28 | $58.43 | $58.74 | $58.38 | $58.51 | $58.51 | 384,592 |
2023-11-27 | $58.49 | $58.59 | $58.42 | $58.49 | $58.49 | 341,697 |
2023-11-24 | $58.52 | $58.68 | $58.52 | $58.67 | $58.67 | 191,505 |
2023-11-22 | $58.37 | $58.62 | $58.37 | $58.53 | $58.53 | 473,915 |
2023-11-21 | $58.31 | $58.32 | $58.15 | $58.27 | $58.27 | 399,804 |
2023-11-20 | $58.05 | $58.56 | $58.05 | $58.44 | $58.44 | 621,409 |
2023-11-17 | $58.07 | $58.15 | $57.91 | $58.14 | $58.14 | 544,277 |
2023-11-16 | $57.84 | $57.99 | $57.62 | $57.88 | $57.88 | 490,980 |
2023-11-15 | $57.84 | $58.18 | $57.84 | $58.01 | $58.01 | 349,290 |
2023-11-14 | $57.23 | $57.86 | $57.20 | $57.68 | $57.68 | 322,879 |
2023-11-13 | $56.43 | $56.64 | $56.32 | $56.49 | $56.49 | 505,978 |
2023-11-10 | $56.09 | $56.62 | $55.88 | $56.57 | $56.57 | 342,948 |
2023-11-09 | $56.43 | $56.43 | $55.81 | $55.87 | $55.87 | 487,779 |
2023-11-08 | $56.44 | $56.52 | $56.06 | $56.26 | $56.26 | 334,292 |
2023-11-07 | $56.38 | $56.54 | $56.24 | $56.42 | $56.42 | 501,318 |
2023-11-06 | $56.65 | $56.71 | $56.32 | $56.52 | $56.52 | 419,013 |
2023-11-03 | $56.38 | $56.81 | $56.36 | $56.60 | $56.60 | 380,762 |
2023-11-02 | $55.34 | $56.01 | $55.34 | $56.00 | $56.00 | 448,844 |
2023-11-01 | $54.65 | $55.04 | $54.51 | $54.95 | $54.95 | 426,090 |
2023-10-31 | $54.25 | $54.58 | $54.08 | $54.54 | $54.54 | 558,104 |
2023-10-30 | $53.81 | $54.28 | $53.72 | $54.16 | $54.16 | 549,892 |
2023-10-27 | $54.05 | $54.08 | $53.32 | $53.46 | $53.46 | 644,157 |
2023-10-26 | $54.20 | $54.36 | $53.82 | $53.97 | $53.97 | 482,581 |
2023-10-25 | $54.68 | $54.71 | $54.22 | $54.30 | $54.30 | 419,695 |
2023-10-24 | $54.85 | $55.13 | $54.64 | $54.88 | $54.88 | 421,250 |
2023-10-23 | $54.65 | $55.07 | $54.46 | $54.56 | $54.56 | 666,559 |
2023-10-20 | $55.42 | $55.52 | $54.87 | $54.89 | $54.89 | 690,515 |
2023-10-19 | $56.04 | $56.30 | $55.42 | $55.50 | $55.50 | 367,619 |
2023-10-18 | $56.44 | $56.53 | $55.86 | $55.97 | $55.97 | 387,097 |
2023-10-17 | $56.12 | $56.89 | $56.08 | $56.68 | $56.68 | 292,966 |
2023-10-16 | $56.14 | $56.60 | $56.14 | $56.42 | $56.42 | 511,714 |
2023-10-13 | $56.23 | $56.44 | $55.66 | $55.86 | $55.86 | 407,545 |
2023-10-12 | $56.49 | $56.49 | $55.65 | $55.99 | $55.99 | 320,288 |
2023-10-11 | $56.40 | $56.50 | $56.06 | $56.40 | $56.40 | 395,011 |
2023-10-10 | $56.11 | $56.62 | $56.07 | $56.34 | $56.34 | 330,510 |
2023-10-09 | $55.37 | $56.04 | $55.35 | $55.95 | $55.95 | 332,022 |
2023-10-06 | $54.78 | $55.76 | $54.50 | $55.52 | $55.52 | 1,105,226 |
2023-10-05 | $55.02 | $55.18 | $54.75 | $55.03 | $55.03 | 1,310,411 |
2023-10-04 | $55.04 | $55.21 | $54.63 | $55.12 | $55.12 | 428,537 |
2023-10-03 | $55.37 | $55.58 | $54.82 | $55.03 | $55.03 | 516,398 |
2023-10-02 | $55.90 | $55.93 | $55.35 | $55.67 | $55.67 | 657,727 |
2023-09-29 | $56.54 | $56.57 | $55.82 | $55.97 | $55.97 | 357,200 |
2023-09-28 | $55.83 | $56.41 | $55.82 | $56.25 | $56.25 | 503,613 |
2023-09-27 | $56.01 | $56.07 | $55.48 | $55.90 | $55.90 | 413,983 |
2023-09-26 | $56.27 | $56.37 | $55.75 | $55.81 | $55.81 | 447,784 |
2023-09-25 | $56.22 | $56.64 | $56.22 | $56.64 | $56.64 | 446,441 |
2023-09-22 | $56.71 | $56.82 | $56.39 | $56.43 | $56.43 | 405,778 |
2023-09-21 | $57.08 | $57.14 | $56.59 | $56.60 | $56.60 | 402,198 |
2023-09-20 | $57.90 | $58.05 | $57.36 | $57.39 | $57.39 | 275,082 |
2023-09-19 | $58.11 | $58.17 | $57.72 | $58.03 | $57.75 | 259,950 |
2023-09-18 | $58.09 | $58.29 | $57.98 | $58.16 | $57.88 | 294,981 |
2023-09-15 | $58.42 | $58.53 | $58.02 | $58.11 | $57.83 | 412,329 |
2023-09-14 | $58.35 | $58.70 | $58.34 | $58.65 | $58.37 | 287,426 |
2023-09-13 | $58.13 | $58.26 | $57.84 | $58.01 | $57.73 | 249,880 |
2023-09-12 | $58.04 | $58.38 | $58.00 | $58.06 | $57.78 | 317,923 |
2023-09-11 | $58.15 | $58.26 | $57.95 | $58.12 | $57.84 | 339,906 |
2023-09-08 | $57.77 | $58.00 | $57.75 | $57.89 | $57.61 | 363,672 |
2023-09-07 | $57.61 | $57.82 | $57.54 | $57.69 | $57.41 | 328,177 |
2023-09-06 | $58.03 | $58.09 | $57.59 | $57.86 | $57.58 | 377,213 |
2023-09-05 | $58.58 | $58.62 | $58.14 | $58.15 | $57.87 | 304,528 |
2023-09-01 | $58.74 | $58.82 | $58.44 | $58.63 | $58.35 | 326,802 |
2023-08-31 | $58.61 | $58.66 | $58.35 | $58.35 | $58.07 | 287,114 |
2023-08-30 | $58.36 | $58.59 | $58.29 | $58.51 | $58.23 | 303,208 |
2023-08-29 | $57.68 | $58.36 | $57.65 | $58.35 | $58.07 | 411,042 |
2023-08-28 | $57.48 | $57.75 | $57.43 | $57.65 | $57.38 | 1,023,095 |
2023-08-25 | $57.17 | $57.42 | $56.69 | $57.26 | $56.99 | 451,941 |
2023-08-24 | $57.55 | $57.90 | $56.92 | $56.92 | $56.65 | 317,673 |
2023-08-23 | $57.19 | $57.60 | $57.12 | $57.53 | $57.26 | 501,220 |
2023-08-22 | $57.49 | $57.52 | $57.04 | $57.09 | $56.82 | 287,842 |
2023-08-21 | $57.37 | $57.46 | $56.94 | $57.34 | $57.07 | 288,350 |
2023-08-18 | $56.87 | $57.42 | $56.84 | $57.32 | $57.05 | 302,239 |
2023-08-17 | $57.76 | $57.87 | $57.15 | $57.21 | $56.94 | 278,759 |
2023-08-16 | $57.94 | $58.21 | $57.57 | $57.57 | $57.30 | 286,483 |
2023-08-15 | $58.43 | $58.53 | $57.93 | $58.01 | $57.73 | 374,208 |
2023-08-14 | $58.57 | $58.78 | $58.45 | $58.78 | $58.50 | 313,647 |
2023-08-11 | $58.38 | $58.80 | $58.35 | $58.69 | $58.41 | 316,040 |
2023-08-10 | $58.90 | $59.30 | $58.48 | $58.61 | $58.33 | 353,592 |
2023-08-09 | $58.95 | $59.01 | $58.53 | $58.63 | $58.35 | 335,116 |
2023-08-08 | $58.69 | $58.95 | $58.32 | $58.92 | $58.64 | 324,867 |
2023-08-07 | $58.82 | $59.14 | $58.82 | $59.14 | $58.86 | 283,591 |
2023-08-04 | $59.00 | $59.31 | $58.53 | $58.61 | $58.61 | 342,620 |
2023-08-03 | $58.75 | $59.09 | $58.60 | $58.81 | $58.81 | 295,876 |
2023-08-02 | $59.23 | $59.32 | $58.93 | $59.00 | $59.00 | 335,047 |
2023-08-01 | $59.60 | $59.76 | $59.47 | $59.62 | $59.62 | 556,685 |
2023-07-31 | $59.77 | $59.88 | $59.58 | $59.78 | $59.78 | 363,878 |
2023-07-28 | $59.65 | $59.77 | $59.40 | $59.61 | $59.61 | 304,000 |
2023-07-27 | $59.92 | $59.97 | $59.11 | $59.22 | $59.22 | 392,210 |
2023-07-26 | $59.27 | $59.67 | $59.27 | $59.50 | $59.50 | 310,757 |
2023-07-25 | $59.20 | $59.50 | $59.18 | $59.31 | $59.31 | 312,766 |
2023-07-24 | $59.04 | $59.41 | $59.04 | $59.29 | $59.29 | 377,667 |
2023-07-21 | $59.13 | $59.14 | $58.89 | $58.95 | $58.95 | 237,285 |
2023-07-20 | $58.94 | $59.12 | $58.88 | $58.94 | $58.94 | 337,109 |
2023-07-19 | $58.79 | $59.07 | $58.76 | $58.97 | $58.97 | 440,347 |
2023-07-18 | $58.13 | $58.68 | $58.13 | $58.64 | $58.64 | 320,113 |
2023-07-17 | $57.97 | $58.30 | $57.91 | $58.18 | $58.18 | 320,584 |
2023-07-14 | $58.51 | $58.51 | $58.00 | $58.07 | $58.07 | 285,588 |
2023-07-13 | $58.29 | $58.49 | $58.24 | $58.42 | $58.42 | 298,057 |
2023-07-12 | $58.26 | $58.37 | $58.03 | $58.13 | $58.13 | 473,190 |
2023-07-11 | $57.37 | $57.86 | $57.34 | $57.82 | $57.82 | 539,723 |
2023-07-10 | $56.97 | $57.34 | $56.95 | $57.27 | $57.27 | 417,453 |
2023-07-07 | $56.87 | $57.52 | $56.87 | $57.04 | $57.04 | 353,807 |
2023-07-06 | $57.03 | $57.07 | $56.66 | $57.01 | $57.01 | 526,244 |
2023-07-05 | $57.53 | $57.70 | $57.42 | $57.55 | $57.55 | 377,455 |
2023-07-03 | $57.47 | $57.79 | $57.46 | $57.76 | $57.76 | 286,722 |
2023-06-30 | $57.39 | $57.70 | $57.34 | $57.57 | $57.57 | 320,995 |
2023-06-29 | $56.67 | $57.06 | $56.63 | $57.06 | $57.06 | 334,506 |
2023-06-28 | $56.59 | $56.74 | $56.38 | $56.72 | $56.72 | 276,943 |
2023-06-27 | $56.19 | $56.81 | $56.14 | $56.71 | $56.71 | 355,773 |
2023-06-26 | $56.04 | $56.33 | $56.02 | $56.16 | $56.16 | 306,098 |
2023-06-23 | $56.03 | $56.23 | $55.93 | $56.06 | $56.06 | 401,770 |
2023-06-22 | $56.36 | $56.45 | $56.22 | $56.43 | $56.43 | 360,537 |
2023-06-21 | $56.49 | $56.72 | $56.33 | $56.47 | $56.47 | 354,021 |
2023-06-20 | $57.18 | $57.20 | $56.74 | $56.95 | $56.67 | 383,589 |
2023-06-16 | $57.83 | $57.83 | $57.40 | $57.45 | $57.45 | 557,664 |
2023-06-15 | $56.80 | $57.70 | $56.80 | $57.58 | $57.58 | 349,234 |
2023-06-14 | $57.05 | $57.23 | $56.51 | $56.89 | $56.89 | 462,996 |
2023-06-13 | $56.76 | $57.12 | $56.72 | $56.98 | $56.98 | 474,622 |
2023-06-12 | $56.28 | $56.60 | $56.19 | $56.58 | $56.58 | 526,905 |
2023-06-09 | $56.28 | $56.45 | $56.13 | $56.25 | $56.25 | 348,403 |
2023-06-08 | $56.09 | $56.30 | $55.89 | $56.23 | $56.23 | 290,105 |
2023-06-07 | $55.88 | $56.18 | $55.79 | $56.11 | $56.11 | 435,336 |
2023-06-06 | $55.38 | $55.85 | $55.36 | $55.80 | $55.80 | 389,958 |
2023-06-05 | $55.74 | $55.79 | $55.42 | $55.46 | $55.46 | 424,387 |
2023-06-02 | $55.00 | $55.79 | $55.00 | $55.66 | $55.66 | 347,947 |
2023-06-01 | $54.31 | $54.80 | $54.09 | $54.67 | $54.67 | 302,379 |
2023-05-31 | $54.30 | $54.39 | $54.02 | $54.20 | $54.20 | 428,448 |
2023-05-30 | $54.74 | $54.81 | $54.39 | $54.57 | $54.57 | 323,637 |
2023-05-26 | $54.19 | $54.71 | $54.19 | $54.62 | $54.62 | 278,927 |
2023-05-25 | $54.15 | $54.21 | $53.75 | $54.06 | $54.06 | 353,780 |
2023-05-24 | $54.44 | $54.47 | $54.04 | $54.16 | $54.16 | 355,769 |
2023-05-23 | $54.91 | $55.15 | $54.60 | $54.63 | $54.63 | 355,061 |
2023-05-22 | $55.07 | $55.29 | $54.83 | $55.06 | $55.06 | 365,775 |
2023-05-19 | $55.32 | $55.42 | $54.91 | $55.06 | $55.06 | 515,446 |
2023-05-18 | $54.70 | $55.25 | $54.64 | $55.21 | $55.21 | 487,531 |
2023-05-17 | $54.33 | $54.91 | $54.21 | $54.83 | $54.83 | 318,999 |
2023-05-16 | $54.47 | $54.53 | $54.05 | $54.05 | $54.05 | 339,874 |
2023-05-15 | $54.48 | $54.73 | $54.28 | $54.62 | $54.62 | 285,713 |
2023-05-12 | $54.66 | $54.67 | $54.07 | $54.41 | $54.41 | 262,450 |
2023-05-11 | $54.44 | $54.51 | $54.21 | $54.47 | $54.47 | 414,989 |
2023-05-10 | $55.00 | $55.04 | $54.13 | $54.66 | $54.66 | 509,973 |
2023-05-09 | $54.58 | $54.79 | $54.50 | $54.62 | $54.62 | 294,164 |
2023-05-08 | $54.91 | $54.95 | $54.67 | $54.81 | $54.81 | 321,178 |
2023-05-05 | $54.39 | $54.98 | $54.39 | $54.85 | $54.85 | 342,811 |
2023-05-04 | $54.21 | $54.25 | $53.61 | $53.84 | $53.84 | 665,803 |
2023-05-03 | $54.88 | $55.17 | $54.38 | $54.42 | $54.42 | 207,799 |
2023-05-02 | $55.50 | $55.50 | $54.37 | $54.82 | $54.82 | 371,979 |
2023-05-01 | $55.68 | $55.93 | $55.61 | $55.63 | $55.63 | 280,883 |
2023-04-28 | $55.10 | $55.70 | $55.10 | $55.70 | $55.70 | 309,925 |
2023-04-27 | $54.45 | $55.21 | $54.45 | $55.19 | $55.19 | 320,600 |
2023-04-26 | $54.56 | $54.61 | $54.05 | $54.16 | $54.16 | 705,244 |
2023-04-25 | $55.15 | $55.20 | $54.60 | $54.62 | $54.62 | 323,245 |
2023-04-24 | $55.28 | $55.45 | $55.19 | $55.43 | $55.43 | 506,474 |
2023-04-21 | $55.41 | $55.41 | $55.05 | $55.31 | $55.31 | 267,783 |
2023-04-20 | $55.32 | $55.52 | $55.14 | $55.34 | $55.34 | 282,793 |
2023-04-19 | $55.57 | $55.79 | $55.49 | $55.73 | $55.73 | 310,803 |
2023-04-18 | $55.91 | $55.92 | $55.60 | $55.83 | $55.83 | 478,980 |
2023-04-17 | $55.48 | $55.77 | $55.38 | $55.77 | $55.77 | 321,844 |
2023-04-14 | $55.59 | $55.89 | $55.22 | $55.53 | $55.53 | 257,669 |
2023-04-13 | $55.17 | $55.63 | $55.00 | $55.56 | $55.56 | 296,079 |
2023-04-12 | $55.60 | $55.64 | $55.00 | $55.08 | $55.08 | 315,439 |
2023-04-11 | $55.22 | $55.51 | $55.20 | $55.33 | $55.33 | 381,427 |
2023-04-10 | $54.66 | $55.10 | $54.63 | $55.09 | $55.09 | 297,676 |
2023-04-06 | $54.75 | $55.00 | $54.66 | $54.89 | $54.89 | 386,442 |
2023-04-05 | $54.64 | $54.85 | $54.56 | $54.84 | $54.84 | 238,849 |
2023-04-04 | $55.33 | $55.33 | $54.55 | $54.79 | $54.79 | 251,798 |
2023-04-03 | $55.00 | $55.38 | $54.96 | $55.28 | $55.28 | 302,816 |
2023-03-31 | $54.40 | $54.95 | $54.40 | $54.92 | $54.92 | 543,956 |
2023-03-30 | $54.32 | $54.37 | $53.99 | $54.24 | $54.24 | 435,457 |
2023-03-29 | $53.68 | $53.99 | $53.61 | $53.95 | $53.95 | 3,744,985 |
2023-03-28 | $53.12 | $53.36 | $52.99 | $53.20 | $53.20 | 262,107 |
2023-03-27 | $53.25 | $53.43 | $52.99 | $53.21 | $53.21 | 581,246 |
2023-03-24 | $52.26 | $52.84 | $51.92 | $52.84 | $52.84 | 516,404 |
2023-03-23 | $52.89 | $53.36 | $52.14 | $52.49 | $52.49 | 343,185 |
2023-03-22 | $53.58 | $53.89 | $52.57 | $52.57 | $52.57 | 359,071 |
2023-03-21 | $53.71 | $53.93 | $53.57 | $53.85 | $53.59 | 340,124 |
2023-03-20 | $52.68 | $53.27 | $52.68 | $53.12 | $52.86 | 342,771 |
2023-03-17 | $53.19 | $53.19 | $52.35 | $52.55 | $52.29 | 212,710 |
2023-03-16 | $52.23 | $53.42 | $52.10 | $53.32 | $53.06 | 463,171 |
2023-03-15 | $52.44 | $52.64 | $51.90 | $52.64 | $52.38 | 564,587 |
2023-03-14 | $53.34 | $53.67 | $52.70 | $53.26 | $53.00 | 413,982 |
2023-03-13 | $52.45 | $53.28 | $52.13 | $52.59 | $52.33 | 1,079,494 |
2023-03-10 | $53.69 | $54.04 | $52.83 | $53.11 | $52.85 | 571,478 |
2023-03-09 | $55.00 | $55.18 | $53.70 | $53.81 | $53.55 | 317,869 |
2023-03-08 | $54.91 | $55.09 | $54.60 | $54.89 | $54.62 | 307,151 |
2023-03-07 | $55.82 | $55.82 | $54.83 | $54.95 | $54.68 | 409,587 |
2023-03-06 | $55.95 | $56.17 | $55.75 | $55.83 | $55.56 | 265,504 |
2023-03-03 | $55.38 | $55.93 | $55.23 | $55.89 | $55.89 | 346,200 |
2023-03-02 | $54.59 | $55.26 | $54.49 | $55.16 | $55.16 | 284,719 |
2023-03-01 | $54.79 | $55.01 | $54.63 | $54.82 | $54.82 | 398,686 |
2023-02-28 | $55.09 | $55.23 | $54.86 | $54.86 | $54.86 | 269,159 |
2023-02-27 | $55.44 | $55.63 | $54.99 | $55.12 | $55.12 | 320,961 |
2023-02-24 | $54.84 | $55.11 | $54.60 | $55.01 | $55.01 | 393,051 |
2023-02-23 | $55.53 | $55.67 | $54.87 | $55.39 | $55.39 | 303,405 |
2023-02-22 | $55.39 | $55.60 | $55.08 | $55.27 | $55.27 | 363,204 |
2023-02-21 | $55.93 | $56.07 | $55.30 | $55.39 | $55.39 | 394,395 |
2023-02-17 | $56.37 | $56.53 | $56.07 | $56.50 | $56.50 | 280,087 |
2023-02-16 | $56.58 | $57.10 | $56.49 | $56.58 | $56.58 | 253,560 |
2023-02-15 | $56.67 | $57.14 | $56.58 | $57.13 | $57.13 | 318,858 |
2023-02-14 | $56.97 | $57.34 | $56.54 | $57.01 | $57.01 | 265,966 |
2023-02-13 | $56.51 | $57.13 | $56.49 | $57.12 | $57.12 | 380,674 |
2023-02-10 | $56.05 | $56.55 | $56.01 | $56.48 | $56.48 | 269,862 |
2023-02-09 | $57.03 | $57.11 | $56.00 | $56.10 | $56.10 | 306,995 |
2023-02-08 | $56.94 | $57.08 | $56.60 | $56.69 | $56.69 | 251,257 |
2023-02-07 | $56.54 | $57.39 | $56.34 | $57.25 | $57.25 | 251,812 |
2023-02-06 | $56.70 | $56.81 | $56.40 | $56.72 | $56.72 | 317,693 |
2023-02-03 | $57.06 | $57.50 | $56.90 | $57.05 | $57.05 | 734,657 |
2023-02-02 | $57.37 | $57.69 | $57.03 | $57.54 | $57.54 | 347,846 |
2023-02-01 | $56.39 | $57.41 | $56.05 | $56.99 | $56.99 | 483,121 |
2023-01-31 | $55.95 | $56.67 | $55.85 | $56.67 | $56.67 | 608,558 |
2023-01-30 | $56.04 | $56.37 | $55.81 | $55.83 | $55.83 | 326,785 |
2023-01-27 | $56.24 | $56.66 | $56.19 | $56.39 | $56.39 | 260,083 |
2023-01-26 | $56.17 | $56.43 | $55.84 | $56.40 | $56.40 | 278,331 |
2023-01-25 | $55.33 | $55.96 | $55.15 | $55.93 | $55.93 | 351,468 |
2023-01-24 | $55.56 | $55.87 | $55.19 | $55.74 | $55.74 | 314,428 |
2023-01-23 | $55.28 | $56.05 | $55.24 | $55.76 | $55.76 | 388,783 |
2023-01-20 | $54.51 | $55.22 | $54.25 | $55.21 | $55.21 | 324,824 |
2023-01-19 | $54.39 | $54.64 | $54.12 | $54.36 | $54.36 | 332,574 |
2023-01-18 | $55.79 | $55.87 | $54.71 | $54.75 | $54.75 | 400,342 |
2023-01-17 | $55.85 | $56.03 | $55.61 | $55.65 | $55.65 | 338,045 |
2023-01-13 | $55.27 | $56.00 | $55.27 | $55.93 | $55.93 | 301,231 |
2023-01-12 | $55.68 | $55.96 | $55.28 | $55.74 | $55.74 | 338,913 |
2023-01-11 | $55.15 | $55.55 | $55.04 | $55.51 | $55.51 | 300,772 |
2023-01-10 | $54.59 | $55.01 | $54.38 | $55.01 | $55.01 | 353,185 |
2023-01-09 | $55.00 | $55.36 | $54.57 | $54.57 | $54.57 | 350,697 |
2023-01-06 | $54.04 | $54.96 | $53.86 | $54.80 | $54.80 | 249,769 |
2023-01-05 | $53.69 | $53.84 | $53.41 | $53.63 | $53.63 | 314,158 |
2023-01-04 | $53.65 | $54.22 | $53.50 | $53.96 | $53.96 | 338,507 |
2023-01-03 | $53.69 | $53.95 | $53.00 | $53.38 | $53.38 | 532,891 |
2022-12-30 | $53.25 | $53.46 | $52.99 | $53.44 | $53.44 | 334,171 |
2022-12-29 | $53.08 | $53.66 | $53.07 | $53.57 | $53.57 | 293,805 |
2022-12-28 | $53.45 | $53.66 | $52.76 | $52.77 | $52.77 | 367,921 |
2022-12-27 | $53.49 | $53.64 | $53.16 | $53.48 | $53.48 | 430,143 |
2022-12-23 | $52.96 | $53.44 | $52.77 | $53.44 | $53.44 | 315,721 |
2022-12-22 | $53.23 | $53.23 | $52.22 | $53.04 | $53.04 | 818,307 |
2022-12-21 | $53.24 | $53.75 | $53.24 | $53.60 | $53.60 | 697,626 |
2022-12-20 | $52.64 | $53.10 | $52.56 | $52.85 | $52.85 | 438,436 |
2022-12-19 | $53.11 | $53.22 | $52.47 | $52.74 | $52.74 | 453,158 |
2022-12-16 | $53.14 | $53.35 | $52.72 | $53.12 | $53.12 | 663,187 |
2022-12-15 | $54.20 | $54.25 | $53.42 | $53.67 | $53.67 | 581,155 |
2022-12-14 | $55.14 | $55.58 | $54.54 | $54.81 | $54.81 | 474,643 |
2022-12-13 | $56.09 | $56.25 | $54.87 | $55.16 | $55.16 | 596,438 |
2022-12-12 | $54.22 | $54.93 | $54.06 | $54.93 | $54.93 | 555,118 |
2022-12-09 | $54.39 | $54.64 | $54.07 | $54.10 | $54.10 | 262,227 |
2022-12-08 | $54.56 | $54.74 | $54.35 | $54.53 | $54.53 | 328,306 |
2022-12-07 | $54.20 | $54.61 | $54.15 | $54.27 | $54.27 | 336,221 |
2022-12-06 | $55.20 | $55.38 | $54.30 | $54.62 | $54.32 | 611,659 |
2022-12-05 | $55.98 | $56.04 | $55.08 | $55.28 | $54.97 | 341,731 |
2022-12-02 | $55.73 | $56.40 | $55.73 | $56.33 | $56.02 | 285,691 |
2022-12-01 | $56.70 | $56.80 | $56.16 | $56.42 | $56.11 | 465,561 |
2022-11-30 | $55.40 | $56.60 | $54.92 | $56.60 | $56.29 | 648,685 |
2022-11-29 | $55.28 | $55.51 | $55.13 | $55.37 | $55.06 | 253,795 |
2022-11-28 | $55.65 | $55.85 | $55.10 | $55.19 | $54.88 | 279,262 |
2022-11-25 | $56.05 | $56.22 | $56.05 | $56.15 | $55.84 | 149,351 |
2022-11-23 | $55.76 | $56.11 | $55.70 | $56.07 | $55.76 | 427,227 |
2022-11-22 | $55.36 | $55.93 | $55.36 | $55.91 | $55.91 | 585,735 |
2022-11-21 | $54.93 | $55.18 | $54.72 | $55.12 | $55.12 | 367,509 |
2022-11-18 | $55.17 | $55.27 | $54.79 | $55.15 | $55.15 | 609,723 |
2022-11-17 | $54.24 | $54.84 | $54.13 | $54.84 | $54.84 | 763,426 |
2022-11-16 | $55.07 | $55.14 | $54.77 | $54.84 | $54.84 | 258,582 |
2022-11-15 | $55.60 | $55.76 | $54.90 | $55.32 | $55.32 | 317,390 |
2022-11-14 | $55.18 | $55.67 | $54.93 | $54.93 | $54.93 | 643,053 |
2022-11-11 | $55.08 | $55.48 | $54.85 | $55.38 | $55.38 | 705,827 |
2022-11-10 | $54.12 | $54.93 | $53.94 | $54.89 | $54.89 | 286,907 |
2022-11-09 | $53.31 | $53.50 | $52.47 | $52.57 | $52.57 | 415,592 |
2022-11-08 | $53.50 | $53.95 | $53.05 | $53.62 | $53.62 | 437,554 |
2022-11-07 | $52.91 | $53.36 | $52.74 | $53.33 | $53.33 | 319,375 |
2022-11-04 | $52.68 | $53.10 | $51.98 | $52.75 | $52.75 | 404,741 |
2022-11-03 | $51.80 | $52.31 | $51.50 | $52.00 | $52.00 | 545,863 |
2022-11-02 | $53.26 | $53.96 | $52.30 | $52.31 | $52.31 | 406,532 |
2022-11-01 | $53.79 | $53.82 | $53.14 | $53.39 | $53.39 | 382,614 |
2022-10-31 | $53.26 | $53.63 | $53.21 | $53.35 | $53.35 | 400,362 |
2022-10-28 | $52.50 | $53.63 | $52.50 | $53.57 | $53.57 | 364,751 |
2022-10-27 | $52.66 | $53.04 | $52.31 | $52.37 | $52.37 | 519,849 |
2022-10-26 | $52.32 | $53.00 | $52.28 | $52.47 | $52.47 | 298,185 |
2022-10-25 | $51.66 | $52.46 | $51.63 | $52.44 | $52.44 | 349,104 |
2022-10-24 | $51.36 | $51.87 | $51.16 | $51.70 | $51.70 | 435,093 |
2022-10-21 | $49.89 | $51.18 | $49.72 | $51.13 | $51.13 | 470,682 |
2022-10-20 | $50.27 | $50.83 | $49.78 | $49.91 | $49.91 | 620,979 |
2022-10-19 | $50.33 | $50.68 | $49.86 | $50.24 | $50.24 | 546,042 |
2022-10-18 | $50.84 | $51.01 | $50.08 | $50.59 | $50.59 | 477,216 |
2022-10-17 | $49.71 | $50.11 | $49.71 | $49.93 | $49.93 | 508,584 |
2022-10-14 | $50.17 | $50.34 | $48.85 | $48.96 | $48.96 | 544,077 |
2022-10-13 | $47.61 | $50.01 | $47.50 | $49.86 | $49.86 | 427,852 |
2022-10-12 | $48.58 | $48.81 | $48.35 | $48.43 | $48.43 | 361,798 |
2022-10-11 | $48.51 | $49.22 | $48.27 | $48.58 | $48.58 | 424,082 |
2022-10-10 | $49.15 | $49.19 | $48.47 | $48.75 | $48.75 | 315,170 |
2022-10-07 | $49.71 | $49.71 | $48.78 | $49.05 | $49.05 | 431,350 |
2022-10-06 | $50.51 | $50.77 | $50.12 | $50.19 | $50.19 | 1,260,339 |
2022-10-05 | $50.26 | $50.99 | $49.97 | $50.68 | $50.68 | 620,841 |
2022-10-04 | $49.95 | $50.83 | $49.95 | $50.83 | $50.83 | 496,832 |
2022-10-03 | $48.40 | $49.45 | $48.23 | $49.19 | $49.19 | 875,707 |
2022-09-30 | $48.34 | $48.80 | $47.75 | $47.76 | $47.76 | 632,289 |
2022-09-29 | $48.95 | $48.95 | $48.10 | $48.49 | $48.49 | 1,355,322 |
2022-09-28 | $48.56 | $49.60 | $48.38 | $49.40 | $49.40 | 1,330,436 |
2022-09-27 | $48.95 | $49.18 | $48.05 | $48.38 | $48.38 | 1,493,287 |
2022-09-26 | $48.88 | $49.27 | $48.28 | $48.49 | $48.49 | 1,429,282 |
2022-09-23 | $49.55 | $49.55 | $48.51 | $49.15 | $49.15 | 4,169,010 |
2022-09-22 | $50.60 | $50.65 | $50.11 | $50.17 | $50.17 | 1,487,353 |
2022-09-21 | $51.77 | $52.02 | $50.56 | $50.58 | $50.58 | 267,419 |
2022-09-20 | $52.01 | $52.01 | $51.36 | $51.76 | $51.48 | 929,092 |
2022-09-19 | $51.53 | $52.40 | $51.48 | $52.40 | $52.11 | 562,152 |
2022-09-16 | $51.94 | $52.04 | $51.51 | $51.98 | $51.70 | 507,327 |
2022-09-15 | $52.60 | $52.96 | $52.26 | $52.38 | $52.09 | 292,073 |
2022-09-14 | $52.90 | $53.03 | $52.38 | $52.82 | $52.53 | 288,807 |
2022-09-13 | $53.88 | $54.01 | $52.56 | $52.75 | $52.46 | 465,384 |
2022-09-12 | $54.66 | $55.08 | $54.61 | $54.86 | $54.86 | 258,781 |
2022-09-09 | $53.95 | $54.45 | $53.90 | $54.35 | $54.35 | 364,680 |
2022-09-08 | $52.97 | $53.59 | $52.78 | $53.59 | $53.59 | 392,329 |
2022-09-07 | $52.28 | $53.31 | $52.23 | $53.24 | $53.24 | 327,733 |
2022-09-06 | $52.88 | $52.93 | $52.19 | $52.43 | $52.43 | 624,848 |
2022-09-02 | $53.66 | $53.86 | $52.51 | $52.75 | $52.75 | 332,162 |
2022-09-01 | $52.77 | $53.11 | $52.36 | $53.08 | $53.08 | 673,559 |
2022-08-31 | $53.57 | $53.69 | $53.03 | $53.05 | $53.05 | 368,802 |
2022-08-30 | $54.22 | $54.22 | $53.25 | $53.48 | $53.48 | 545,808 |
2022-08-29 | $54.00 | $54.56 | $53.88 | $54.15 | $54.15 | 725,956 |
2022-08-26 | $55.91 | $56.00 | $54.31 | $54.33 | $54.33 | 404,971 |
2022-08-25 | $55.34 | $55.94 | $55.26 | $55.94 | $55.94 | 278,707 |
2022-08-24 | $54.98 | $55.30 | $54.87 | $55.16 | $55.16 | 962,940 |
2022-08-23 | $55.03 | $55.42 | $54.96 | $55.01 | $55.01 | 300,171 |
2022-08-22 | $55.44 | $55.44 | $54.87 | $54.98 | $54.98 | 326,525 |
2022-08-19 | $56.34 | $56.40 | $55.92 | $56.06 | $56.06 | 392,778 |
2022-08-18 | $56.46 | $56.70 | $56.34 | $56.66 | $56.66 | 325,394 |
2022-08-17 | $56.38 | $56.76 | $56.15 | $56.44 | $56.44 | 1,302,165 |
2022-08-16 | $56.40 | $57.01 | $56.40 | $56.79 | $56.79 | 297,241 |
2022-08-15 | $56.00 | $56.51 | $55.90 | $56.48 | $56.48 | 846,435 |
2022-08-12 | $55.77 | $56.41 | $55.70 | $56.39 | $56.39 | 271,195 |
2022-08-11 | $55.59 | $56.00 | $55.50 | $55.58 | $55.58 | 491,625 |
2022-08-10 | $55.00 | $55.28 | $54.90 | $55.25 | $55.25 | 243,475 |
2022-08-09 | $54.31 | $54.43 | $54.11 | $54.29 | $54.29 | 369,915 |
2022-08-08 | $54.43 | $54.74 | $54.21 | $54.28 | $54.28 | 377,222 |
2022-08-05 | $53.66 | $54.25 | $53.59 | $54.23 | $54.23 | 284,804 |
2022-08-04 | $54.39 | $54.43 | $54.06 | $54.09 | $54.09 | 285,552 |
2022-08-03 | $54.17 | $54.61 | $54.05 | $54.43 | $54.43 | 271,196 |
2022-08-02 | $54.26 | $54.54 | $53.86 | $53.93 | $53.93 | 348,659 |
2022-08-01 | $54.15 | $54.55 | $54.00 | $54.39 | $54.39 | 370,768 |
2022-07-29 | $53.95 | $54.60 | $53.90 | $54.54 | $54.54 | 346,031 |
2022-07-28 | $53.47 | $53.91 | $52.92 | $53.86 | $53.86 | 383,873 |
2022-07-27 | $52.65 | $53.55 | $52.54 | $53.36 | $53.36 | 418,484 |
2022-07-26 | $52.64 | $52.75 | $52.30 | $52.40 | $52.40 | 271,065 |
2022-07-25 | $52.68 | $52.94 | $52.52 | $52.87 | $52.87 | 290,765 |
2022-07-22 | $52.90 | $53.06 | $52.24 | $52.55 | $52.55 | 331,946 |
2022-07-21 | $52.47 | $52.88 | $52.00 | $52.88 | $52.88 | 420,476 |
2022-07-20 | $52.59 | $52.87 | $52.31 | $52.78 | $52.78 | 385,290 |
2022-07-19 | $51.77 | $52.70 | $51.77 | $52.63 | $52.63 | 384,893 |
2022-07-18 | $52.00 | $52.11 | $51.13 | $51.31 | $51.31 | 716,975 |
2022-07-15 | $51.11 | $51.55 | $50.87 | $51.52 | $51.52 | 284,785 |
2022-07-14 | $50.01 | $50.56 | $49.72 | $50.52 | $50.52 | 3,364,627 |
2022-07-13 | $50.55 | $51.17 | $50.38 | $50.85 | $50.85 | 948,283 |
2022-07-12 | $51.21 | $51.66 | $50.94 | $51.15 | $51.15 | 383,875 |
2022-07-11 | $51.43 | $51.62 | $51.26 | $51.34 | $51.34 | 1,300,289 |
2022-07-08 | $51.82 | $52.05 | $51.52 | $51.80 | $51.80 | 312,092 |
2022-07-07 | $51.51 | $51.98 | $51.50 | $51.87 | $51.87 | 328,690 |
2022-07-06 | $51.05 | $51.42 | $50.60 | $51.13 | $51.13 | 368,814 |
2022-07-05 | $50.76 | $51.16 | $50.09 | $51.16 | $51.16 | 407,071 |
2022-07-01 | $50.86 | $51.56 | $50.39 | $51.50 | $51.50 | 442,662 |
2022-06-30 | $50.75 | $51.32 | $50.39 | $50.90 | $50.90 | 819,336 |
2022-06-29 | $51.72 | $51.75 | $51.10 | $51.29 | $51.29 | 676,730 |
2022-06-28 | $52.58 | $52.98 | $51.54 | $51.57 | $51.57 | 583,129 |
2022-06-27 | $52.30 | $52.47 | $51.99 | $52.21 | $52.21 | 1,083,059 |
2022-06-24 | $51.11 | $52.12 | $51.07 | $52.12 | $52.12 | 525,363 |
2022-06-23 | $50.76 | $50.85 | $50.02 | $50.67 | $50.67 | 982,807 |
2022-06-22 | $50.09 | $51.06 | $50.07 | $50.56 | $50.56 | 2,069,436 |
2022-06-21 | $50.80 | $51.31 | $50.67 | $51.10 | $50.80 | 1,570,141 |
2022-06-17 | $50.18 | $50.55 | $49.49 | $49.93 | $49.64 | 12,331,601 |
2022-06-16 | $50.78 | $50.83 | $49.80 | $50.17 | $49.88 | 2,136,600 |
2022-06-15 | $51.86 | $52.47 | $51.09 | $51.88 | $51.58 | 787,194 |
2022-06-14 | $51.93 | $52.22 | $51.06 | $51.48 | $51.18 | 871,805 |
2022-06-13 | $52.44 | $52.59 | $51.44 | $51.64 | $51.34 | 5,970,780 |
2022-06-10 | $54.29 | $54.29 | $53.65 | $53.71 | $53.40 | 3,117,063 |
2022-06-09 | $56.04 | $56.26 | $55.09 | $55.09 | $54.77 | 335,291 |
2022-06-08 | $56.76 | $56.90 | $56.21 | $56.32 | $55.99 | 461,116 |
2022-06-07 | $55.99 | $57.05 | $55.97 | $57.02 | $56.69 | 339,630 |
2022-06-06 | $56.56 | $56.80 | $56.27 | $56.33 | $56.00 | 424,986 |
2022-06-03 | $56.32 | $56.49 | $56.05 | $56.19 | $55.87 | 294,803 |
2022-06-02 | $56.07 | $56.75 | $55.60 | $56.72 | $56.39 | 519,186 |
2022-06-01 | $56.78 | $56.81 | $55.64 | $56.11 | $55.79 | 468,098 |
2022-05-31 | $56.66 | $56.97 | $56.29 | $56.51 | $56.18 | 535,921 |
2022-05-27 | $56.02 | $56.90 | $56.02 | $56.90 | $56.57 | 445,890 |
2022-05-26 | $55.18 | $56.05 | $55.18 | $55.86 | $55.54 | 702,944 |
2022-05-25 | $54.20 | $55.10 | $54.20 | $54.92 | $54.60 | 635,118 |
2022-05-24 | $53.98 | $54.48 | $53.34 | $54.36 | $54.05 | 532,981 |
2022-05-23 | $53.85 | $54.60 | $53.72 | $54.41 | $54.10 | 642,393 |
2022-05-20 | $53.80 | $53.89 | $52.27 | $53.41 | $53.10 | 438,261 |
2022-05-19 | $53.29 | $53.96 | $53.00 | $53.43 | $53.12 | 778,450 |
2022-05-18 | $55.38 | $55.38 | $53.61 | $53.84 | $53.53 | 417,120 |
2022-05-17 | $55.58 | $55.88 | $55.25 | $55.88 | $55.56 | 352,930 |
2022-05-16 | $54.65 | $55.27 | $54.43 | $54.84 | $54.52 | 498,670 |
2022-05-13 | $54.25 | $54.94 | $54.20 | $54.72 | $54.40 | 497,550 |
2022-05-12 | $53.42 | $54.00 | $52.82 | $53.66 | $53.35 | 1,845,385 |
2022-05-11 | $54.34 | $55.18 | $53.65 | $53.76 | $53.45 | 746,076 |
2022-05-10 | $55.00 | $55.20 | $53.69 | $54.28 | $53.97 | 623,410 |
2022-05-09 | $55.17 | $55.32 | $54.14 | $54.35 | $54.04 | 973,660 |
2022-05-06 | $55.82 | $56.16 | $55.16 | $55.97 | $55.65 | 522,473 |
2022-05-05 | $57.16 | $57.16 | $55.48 | $56.02 | $55.70 | 1,162,936 |
2022-05-04 | $56.06 | $57.66 | $55.86 | $57.58 | $57.25 | 549,927 |
2022-05-03 | $55.45 | $56.23 | $55.41 | $55.91 | $55.59 | 800,323 |
2022-05-02 | $55.18 | $55.62 | $54.32 | $55.38 | $55.06 | 1,263,391 |
2022-04-29 | $56.67 | $56.77 | $55.07 | $55.20 | $54.88 | 4,895,901 |
2022-04-28 | $56.32 | $57.14 | $55.71 | $56.91 | $56.58 | 8,242,663 |
2022-04-27 | $55.85 | $56.43 | $55.46 | $55.81 | $55.49 | 10,824,994 |
2022-04-26 | $56.65 | $56.85 | $55.77 | $55.77 | $55.45 | 10,195,801 |
2022-04-25 | $56.49 | $57.03 | $55.57 | $56.96 | $56.63 | 860,832 |
2022-04-22 | $58.27 | $58.27 | $56.86 | $56.90 | $56.57 | 549,766 |
2022-04-21 | $59.65 | $59.78 | $58.43 | $58.52 | $58.18 | 848,648 |
2022-04-20 | $59.18 | $59.52 | $59.10 | $59.29 | $58.95 | 553,950 |
2022-04-19 | $58.18 | $59.01 | $58.18 | $58.90 | $58.56 | 414,994 |
2022-04-18 | $58.00 | $58.41 | $57.94 | $58.20 | $57.86 | 416,155 |
2022-04-14 | $58.34 | $58.66 | $58.05 | $58.09 | $57.75 | 346,514 |
2022-04-13 | $57.88 | $58.47 | $57.85 | $58.42 | $58.08 | 550,825 |
2022-04-12 | $58.31 | $58.62 | $57.68 | $57.87 | $57.54 | 1,746,787 |
2022-04-11 | $58.29 | $58.57 | $57.87 | $57.93 | $57.60 | 471,920 |
2022-04-08 | $58.24 | $58.82 | $58.17 | $58.53 | $58.19 | 316,019 |
2022-04-07 | $57.94 | $58.48 | $57.55 | $58.25 | $57.91 | 527,656 |
2022-04-06 | $57.80 | $58.21 | $57.67 | $58.01 | $57.67 | 1,314,992 |
2022-04-05 | $58.60 | $58.94 | $58.01 | $58.15 | $57.81 | 801,622 |
2022-04-04 | $58.67 | $58.74 | $58.25 | $58.72 | $58.38 | 6,719,985 |
2022-04-01 | $58.66 | $58.70 | $58.12 | $58.59 | $58.25 | 644,940 |
2022-03-31 | $59.20 | $59.34 | $58.47 | $58.50 | $58.16 | 388,469 |
2022-03-30 | $59.51 | $59.69 | $59.12 | $59.36 | $59.02 | 370,244 |
2022-03-29 | $59.31 | $59.63 | $59.07 | $59.62 | $59.28 | 605,590 |
2022-03-28 | $58.85 | $59.03 | $58.47 | $59.01 | $58.67 | 456,254 |
2022-03-25 | $58.59 | $59.09 | $58.59 | $59.09 | $58.75 | 660,674 |
2022-03-24 | $58.16 | $58.56 | $57.97 | $58.56 | $58.22 | 368,685 |
2022-03-23 | $58.31 | $58.40 | $57.87 | $57.87 | $57.54 | 537,297 |
2022-03-22 | $58.54 | $58.83 | $58.51 | $58.73 | $58.16 | 531,588 |
2022-03-21 | $58.23 | $58.60 | $57.93 | $58.30 | $57.73 | 802,194 |
2022-03-18 | $57.70 | $58.19 | $57.51 | $58.17 | $57.60 | 490,287 |
2022-03-17 | $57.00 | $57.88 | $57.00 | $57.87 | $57.31 | 522,152 |
2022-03-16 | $56.73 | $57.21 | $56.10 | $57.18 | $56.62 | 807,458 |
2022-03-15 | $55.72 | $56.36 | $55.54 | $56.28 | $55.73 | 474,219 |
2022-03-14 | $56.01 | $56.40 | $55.43 | $55.68 | $55.14 | 444,200 |
2022-03-11 | $56.62 | $56.75 | $55.87 | $55.92 | $55.38 | 516,918 |
2022-03-10 | $55.80 | $56.44 | $55.74 | $56.37 | $55.82 | 311,483 |
2022-03-09 | $56.27 | $56.68 | $56.15 | $56.39 | $55.84 | 386,005 |
2022-03-08 | $55.84 | $56.69 | $55.41 | $55.41 | $54.87 | 828,592 |
2022-03-07 | $56.83 | $56.89 | $55.64 | $55.66 | $55.12 | 1,099,743 |
2022-03-04 | $56.76 | $57.05 | $56.39 | $57.04 | $56.48 | 625,782 |
2022-03-03 | $57.55 | $57.66 | $56.92 | $57.33 | $56.77 | 434,764 |
2022-03-02 | $56.42 | $57.57 | $56.42 | $57.34 | $56.78 | 494,727 |
2022-03-01 | $56.84 | $57.05 | $55.71 | $56.07 | $55.52 | 550,097 |
2022-02-28 | $56.40 | $57.13 | $56.26 | $56.96 | $56.41 | 2,076,050 |
2022-02-25 | $55.98 | $57.31 | $55.98 | $57.25 | $56.69 | 1,939,718 |
2022-02-24 | $54.51 | $55.82 | $54.29 | $55.75 | $55.21 | 2,419,836 |
2022-02-23 | $56.71 | $56.85 | $55.60 | $55.69 | $55.15 | 496,159 |
2022-02-22 | $56.92 | $57.13 | $55.98 | $56.43 | $55.88 | 535,852 |
2022-02-18 | $57.17 | $57.59 | $56.79 | $57.05 | $56.49 | 391,011 |
2022-02-17 | $57.87 | $57.88 | $57.20 | $57.33 | $56.77 | 354,419 |
2022-02-16 | $57.93 | $58.36 | $57.78 | $58.24 | $57.67 | 447,665 |
2022-02-15 | $57.80 | $58.12 | $57.72 | $58.10 | $57.53 | 454,952 |
2022-02-14 | $57.73 | $57.76 | $56.98 | $57.34 | $56.78 | 619,155 |
2022-02-11 | $58.43 | $58.78 | $57.58 | $57.81 | $57.25 | 600,789 |
2022-02-10 | $58.69 | $59.41 | $58.15 | $58.37 | $57.80 | 513,870 |
2022-02-09 | $58.98 | $59.29 | $58.98 | $59.24 | $58.66 | 553,032 |
2022-02-08 | $58.14 | $58.68 | $58.01 | $58.59 | $58.02 | 733,486 |
2022-02-07 | $58.14 | $58.50 | $57.92 | $58.11 | $57.54 | 541,463 |
2022-02-04 | $57.92 | $58.46 | $57.50 | $58.05 | $57.49 | 520,919 |
2022-02-03 | $58.45 | $58.67 | $57.98 | $58.04 | $57.48 | 723,350 |
2022-02-02 | $58.41 | $58.89 | $58.19 | $58.81 | $58.24 | 427,185 |
2022-02-01 | $57.83 | $58.38 | $57.54 | $58.37 | $57.80 | 495,191 |
2022-01-31 | $56.94 | $57.80 | $56.76 | $57.78 | $57.22 | 539,202 |
2022-01-28 | $56.21 | $57.15 | $55.71 | $57.14 | $56.58 | 613,026 |
2022-01-27 | $56.92 | $57.44 | $55.96 | $56.26 | $55.71 | 497,171 |
2022-01-26 | $57.26 | $57.57 | $55.87 | $56.41 | $55.86 | 699,544 |
2022-01-25 | $56.18 | $57.17 | $55.34 | $56.74 | $56.19 | 1,051,600 |
2022-01-24 | $55.88 | $56.97 | $54.81 | $56.91 | $56.36 | 1,613,090 |
2022-01-21 | $57.42 | $57.69 | $56.54 | $56.63 | $56.08 | 964,540 |
2022-01-20 | $58.25 | $58.89 | $57.45 | $57.51 | $56.95 | 1,769,660 |
2022-01-19 | $59.03 | $59.07 | $58.14 | $58.18 | $57.61 | 8,312,715 |
2022-01-18 | $59.34 | $59.34 | $58.64 | $58.87 | $58.30 | 849,385 |
2022-01-14 | $59.34 | $59.78 | $59.16 | $59.76 | $59.18 | 659,963 |
2022-01-13 | $59.95 | $60.29 | $59.55 | $59.72 | $59.14 | 525,196 |
2022-01-12 | $60.00 | $60.10 | $59.59 | $59.90 | $59.32 | 1,646,428 |
2022-01-11 | $59.37 | $59.83 | $58.95 | $59.83 | $59.25 | 7,884,413 |
2022-01-10 | $59.27 | $59.32 | $58.56 | $59.31 | $58.73 | 1,395,673 |
2022-01-07 | $59.27 | $59.60 | $59.19 | $59.43 | $58.85 | 472,960 |
2022-01-06 | $59.23 | $59.54 | $59.02 | $59.27 | $58.69 | 523,603 |
2022-01-05 | $59.87 | $60.20 | $59.13 | $59.16 | $58.58 | 421,747 |
2022-01-04 | $59.40 | $59.87 | $59.36 | $59.74 | $59.16 | 407,101 |
2022-01-03 | $58.77 | $59.10 | $58.64 | $59.10 | $58.52 | 390,246 |
2021-12-31 | $58.57 | $58.82 | $58.53 | $58.61 | $58.04 | 216,919 |
2021-12-30 | $58.83 | $59.04 | $58.56 | $58.61 | $58.04 | 577,893 |
2021-12-29 | $58.63 | $58.87 | $58.63 | $58.74 | $58.16 | 292,156 |
2021-12-28 | $58.55 | $58.87 | $58.53 | $58.67 | $58.09 | 360,918 |
2021-12-27 | $57.92 | $58.56 | $57.88 | $58.54 | $57.96 | 394,104 |
2021-12-23 | $57.79 | $58.04 | $57.71 | $57.88 | $57.31 | 270,951 |
2021-12-22 | $57.10 | $57.55 | $56.98 | $57.55 | $56.98 | 544,916 |
2021-12-21 | $56.58 | $57.15 | $56.58 | $57.14 | $56.58 | 341,464 |
2021-12-20 | $56.17 | $56.22 | $55.63 | $56.19 | $55.63 | 512,933 |
2021-12-17 | $57.19 | $57.37 | $56.62 | $56.82 | $56.26 | 622,953 |
2021-12-16 | $57.76 | $58.11 | $57.40 | $57.54 | $56.97 | 518,386 |
2021-12-15 | $56.97 | $57.53 | $56.59 | $57.48 | $56.91 | 345,226 |
2021-12-14 | $56.74 | $57.33 | $56.71 | $56.96 | $56.40 | 413,885 |
2021-12-13 | $57.52 | $57.60 | $57.03 | $57.06 | $56.50 | 289,851 |
2021-12-10 | $57.47 | $57.71 | $57.15 | $57.70 | $57.13 | 263,339 |
2021-12-09 | $57.14 | $57.39 | $57.08 | $57.18 | $56.62 | 445,582 |
2021-12-08 | $57.47 | $57.47 | $57.16 | $57.35 | $56.78 | 1,315,816 |
2021-12-07 | $57.37 | $57.84 | $57.28 | $57.63 | $56.79 | 9,291,943 |
2021-12-06 | $56.43 | $57.10 | $56.31 | $56.75 | $55.92 | 357,351 |
2021-12-03 | $56.39 | $56.54 | $55.45 | $55.90 | $55.08 | 354,085 |
2021-12-02 | $55.22 | $56.37 | $55.07 | $56.14 | $55.32 | 349,709 |
2021-12-01 | $56.30 | $56.82 | $55.02 | $55.05 | $54.25 | 314,206 |
2021-11-30 | $56.36 | $56.44 | $55.50 | $55.59 | $54.78 | 370,146 |
2021-11-29 | $57.19 | $57.19 | $56.51 | $56.81 | $55.98 | 346,015 |
2021-11-26 | $56.81 | $56.81 | $56.18 | $56.57 | $55.74 | 386,215 |
2021-11-24 | $57.85 | $58.03 | $57.82 | $58.02 | $57.17 | 196,624 |
2021-11-23 | $57.66 | $58.10 | $57.66 | $58.02 | $57.17 | 325,955 |
2021-11-22 | $57.52 | $58.16 | $57.49 | $57.67 | $56.83 | 262,302 |
2021-11-19 | $57.53 | $57.54 | $57.21 | $57.24 | $56.40 | 243,551 |
2021-11-18 | $57.92 | $57.92 | $57.43 | $57.81 | $56.96 | 699,216 |
2021-11-17 | $58.02 | $58.07 | $57.77 | $57.85 | $57.00 | 233,832 |
2021-11-16 | $58.19 | $58.39 | $58.10 | $58.16 | $57.31 | 261,323 |
2021-11-15 | $58.26 | $58.29 | $58.07 | $58.17 | $57.32 | 270,674 |
2021-11-12 | $57.96 | $58.16 | $57.83 | $58.05 | $57.20 | 307,647 |
2021-11-11 | $57.90 | $57.98 | $57.78 | $57.88 | $57.03 | 244,733 |
2021-11-10 | $57.99 | $58.16 | $57.63 | $57.77 | $56.93 | 232,489 |
2021-11-09 | $58.17 | $58.21 | $57.84 | $58.11 | $57.26 | 246,522 |
2021-11-08 | $58.36 | $58.42 | $58.08 | $58.18 | $57.33 | 467,800 |
2021-11-05 | $58.04 | $58.31 | $57.91 | $58.10 | $57.25 | 231,979 |
2021-11-04 | $57.89 | $57.89 | $57.40 | $57.61 | $56.77 | 551,275 |
2021-11-03 | $57.17 | $57.76 | $57.17 | $57.74 | $56.90 | 949,493 |
2021-11-02 | $57.21 | $57.40 | $57.07 | $57.35 | $56.51 | 5,783,702 |
2021-11-01 | $56.93 | $57.17 | $56.86 | $57.14 | $56.30 | 303,365 |
2021-10-29 | $56.65 | $56.87 | $56.58 | $56.75 | $55.92 | 213,303 |
2021-10-28 | $56.47 | $56.88 | $56.47 | $56.87 | $56.04 | 221,292 |
2021-10-27 | $56.98 | $56.98 | $56.32 | $56.34 | $55.52 | 280,121 |
2021-10-26 | $57.27 | $57.29 | $56.99 | $57.02 | $56.19 | 385,706 |
2021-10-25 | $57.04 | $57.20 | $56.93 | $57.10 | $56.27 | 410,888 |
2021-10-22 | $56.89 | $57.08 | $56.68 | $56.97 | $56.14 | 289,659 |
2021-10-21 | $56.92 | $56.97 | $56.64 | $56.90 | $56.07 | 243,384 |
2021-10-20 | $56.51 | $57.00 | $56.48 | $56.96 | $56.13 | 289,972 |
2021-10-19 | $56.36 | $56.54 | $56.25 | $56.54 | $55.71 | 322,652 |
2021-10-18 | $55.90 | $56.26 | $55.76 | $56.13 | $55.31 | 296,796 |
2021-10-15 | $56.09 | $56.32 | $56.09 | $56.14 | $55.32 | 324,491 |
2021-10-14 | $55.36 | $55.80 | $55.27 | $55.75 | $54.93 | 1,100,405 |
2021-10-13 | $54.99 | $55.00 | $54.33 | $54.91 | $54.11 | 417,803 |
2021-10-12 | $55.16 | $55.21 | $54.79 | $54.91 | $54.11 | 5,862,541 |
2021-10-11 | $55.46 | $55.82 | $55.04 | $55.04 | $54.24 | 233,405 |
2021-10-08 | $55.50 | $55.61 | $55.31 | $55.46 | $54.65 | 233,570 |
2021-10-07 | $55.29 | $55.70 | $55.29 | $55.34 | $54.53 | 380,740 |
2021-10-06 | $54.38 | $54.91 | $54.05 | $54.86 | $54.06 | 218,252 |
2021-10-05 | $54.61 | $55.14 | $54.49 | $54.85 | $54.05 | 203,849 |
2021-10-04 | $54.58 | $54.99 | $54.23 | $54.44 | $53.64 | 394,646 |
2021-10-01 | $54.17 | $54.94 | $53.79 | $54.68 | $53.88 | 344,576 |
2021-09-30 | $55.00 | $55.00 | $53.95 | $53.95 | $53.16 | 1,446,176 |
2021-09-29 | $54.86 | $55.06 | $54.71 | $54.79 | $53.99 | 227,644 |
2021-09-28 | $55.22 | $55.38 | $54.63 | $54.67 | $53.87 | 297,734 |
2021-09-27 | $55.20 | $55.63 | $55.20 | $55.44 | $54.63 | 296,768 |
2021-09-24 | $54.73 | $55.18 | $54.72 | $55.07 | $54.26 | 210,994 |
2021-09-23 | $54.43 | $55.22 | $54.43 | $54.97 | $54.17 | 187,633 |
2021-09-22 | $53.99 | $54.51 | $53.97 | $54.15 | $53.36 | 209,694 |
2021-09-21 | $54.22 | $54.36 | $53.73 | $53.81 | $52.78 | 253,086 |
2021-09-20 | $54.05 | $54.18 | $53.31 | $53.97 | $52.94 | 541,176 |
2021-09-17 | $55.19 | $55.29 | $54.82 | $54.86 | $53.81 | 207,805 |
2021-09-16 | $55.46 | $55.58 | $55.04 | $55.28 | $54.22 | 205,194 |
2021-09-15 | $54.85 | $55.52 | $54.85 | $55.45 | $54.39 | 219,653 |
2021-09-14 | $55.53 | $55.53 | $54.71 | $54.81 | $53.76 | 277,548 |
2021-09-13 | $55.32 | $55.49 | $55.09 | $55.38 | $54.32 | 211,252 |
2021-09-10 | $55.61 | $55.70 | $54.89 | $54.93 | $53.88 | 215,604 |
2021-09-09 | $55.37 | $55.77 | $55.33 | $55.37 | $54.31 | 175,601 |
2021-09-08 | $55.62 | $55.74 | $55.33 | $55.49 | $54.43 | 268,357 |
2021-09-07 | $55.94 | $55.99 | $55.67 | $55.67 | $54.60 | 231,470 |
2021-09-03 | $56.15 | $56.22 | $55.96 | $56.04 | $54.97 | 218,106 |
2021-09-02 | $56.05 | $56.35 | $56.05 | $56.30 | $55.22 | 244,212 |
2021-09-01 | $56.17 | $56.17 | $55.85 | $55.91 | $54.84 | 208,464 |
2021-08-31 | $56.10 | $56.28 | $56.01 | $56.10 | $55.02 | 286,960 |
2021-08-30 | $56.35 | $56.38 | $56.12 | $56.16 | $55.08 | 250,382 |
2021-08-27 | $55.73 | $56.34 | $55.73 | $56.29 | $55.21 | 238,039 |
2021-08-26 | $56.03 | $56.03 | $55.62 | $55.68 | $54.61 | 375,325 |
2021-08-25 | $55.87 | $56.25 | $55.76 | $56.12 | $55.04 | 181,257 |
2021-08-24 | $55.66 | $56.00 | $55.65 | $55.89 | $54.82 | 216,257 |
2021-08-23 | $55.36 | $55.70 | $55.36 | $55.55 | $54.49 | 201,744 |
2021-08-20 | $54.67 | $55.13 | $54.58 | $55.08 | $54.02 | 251,120 |
2021-08-19 | $54.46 | $54.90 | $54.36 | $54.68 | $53.63 | 270,562 |
2021-08-18 | $55.41 | $55.71 | $54.97 | $54.97 | $53.92 | 249,495 |
2021-08-17 | $55.70 | $55.84 | $55.20 | $55.61 | $54.54 | 198,079 |
2021-08-16 | $55.82 | $56.08 | $55.55 | $56.08 | $55.00 | 223,746 |
2021-08-13 | $56.13 | $56.16 | $55.99 | $56.04 | $54.97 | 169,054 |
2021-08-12 | $56.07 | $56.14 | $55.80 | $56.10 | $55.02 | 273,627 |
2021-08-11 | $55.76 | $56.08 | $55.61 | $56.08 | $55.00 | 408,727 |
2021-08-10 | $55.26 | $55.71 | $55.26 | $55.65 | $54.58 | 178,901 |
2021-08-09 | $55.20 | $55.32 | $55.05 | $55.23 | $54.17 | 227,956 |
2021-08-06 | $55.13 | $55.40 | $55.13 | $55.33 | $54.27 | 185,082 |
2021-08-05 | $54.70 | $54.97 | $54.70 | $54.95 | $53.90 | 166,477 |
2021-08-04 | $54.90 | $54.98 | $54.55 | $54.56 | $53.51 | 216,859 |
2021-08-03 | $54.82 | $55.26 | $54.35 | $55.26 | $54.20 | 216,340 |
2021-08-02 | $55.08 | $55.43 | $54.66 | $54.70 | $53.65 | 275,362 |
2021-07-30 | $54.90 | $55.20 | $54.73 | $54.83 | $53.78 | 425,550 |
2021-07-29 | $54.95 | $55.29 | $54.95 | $55.10 | $54.04 | 213,457 |
2021-07-28 | $54.78 | $54.92 | $54.45 | $54.71 | $53.66 | 265,609 |
2021-07-27 | $54.66 | $54.79 | $54.45 | $54.74 | $53.69 | 232,347 |
2021-07-26 | $54.52 | $54.90 | $54.52 | $54.90 | $53.85 | 309,156 |
2021-07-23 | $54.44 | $54.60 | $54.28 | $54.54 | $53.49 | 202,446 |
2021-07-22 | $54.43 | $54.43 | $54.05 | $54.27 | $53.23 | 190,546 |
2021-07-21 | $54.11 | $54.53 | $54.11 | $54.47 | $53.43 | 1,243,155 |
2021-07-20 | $52.94 | $54.03 | $52.94 | $53.86 | $52.83 | 271,192 |
2021-07-19 | $53.04 | $53.10 | $52.47 | $52.82 | $51.81 | 963,753 |
2021-07-16 | $54.73 | $54.73 | $53.84 | $53.92 | $52.89 | 211,256 |
2021-07-15 | $54.34 | $54.62 | $54.24 | $54.52 | $53.47 | 196,468 |
2021-07-14 | $54.89 | $55.15 | $54.46 | $54.66 | $53.61 | 198,120 |
2021-07-13 | $55.05 | $55.05 | $54.69 | $54.75 | $53.70 | 354,233 |
2021-07-12 | $54.87 | $55.19 | $54.70 | $55.17 | $54.11 | 238,404 |
2021-07-09 | $54.44 | $55.02 | $54.44 | $55.00 | $53.95 | 183,542 |
2021-07-08 | $53.88 | $54.31 | $53.62 | $54.06 | $53.02 | 270,558 |
2021-07-07 | $54.52 | $54.72 | $54.20 | $54.65 | $53.60 | 295,746 |
2021-07-06 | $55.15 | $55.15 | $54.24 | $54.56 | $53.51 | 525,108 |
2021-07-02 | $55.15 | $55.23 | $54.95 | $55.20 | $54.14 | 259,580 |
2021-07-01 | $54.91 | $55.09 | $54.84 | $55.06 | $54.00 | 272,875 |
2021-06-30 | $54.38 | $54.77 | $54.38 | $54.72 | $53.67 | 265,667 |
2021-06-29 | $54.73 | $54.80 | $54.39 | $54.47 | $53.43 | 254,770 |
2021-06-28 | $54.94 | $54.94 | $54.40 | $54.58 | $53.53 | 235,729 |
2021-06-25 | $54.71 | $54.96 | $54.65 | $54.88 | $53.83 | 175,767 |
2021-06-24 | $54.44 | $54.65 | $54.35 | $54.58 | $53.53 | 218,214 |
2021-06-23 | $54.38 | $54.42 | $54.23 | $54.23 | $53.19 | 240,906 |
2021-06-22 | $54.34 | $54.64 | $54.09 | $54.41 | $53.15 | 256,153 |
2021-06-21 | $53.54 | $54.33 | $53.54 | $54.27 | $53.01 | 597,612 |
2021-06-18 | $53.81 | $53.81 | $53.28 | $53.31 | $52.07 | 393,813 |
2021-06-17 | $55.14 | $55.22 | $54.00 | $54.36 | $53.10 | 500,069 |
2021-06-16 | $55.45 | $55.46 | $54.93 | $55.12 | $53.84 | 249,118 |
2021-06-15 | $55.49 | $55.62 | $55.24 | $55.50 | $54.21 | 264,220 |
2021-06-14 | $55.72 | $55.72 | $55.16 | $55.46 | $54.17 | 245,175 |
2021-06-11 | $55.65 | $55.77 | $55.48 | $55.69 | $54.40 | 295,285 |
2021-06-10 | $56.01 | $56.20 | $55.50 | $55.53 | $54.24 | 261,621 |
2021-06-09 | $56.15 | $56.15 | $55.80 | $55.82 | $54.52 | 310,469 |
2021-06-08 | $56.03 | $56.16 | $55.72 | $56.08 | $54.78 | 340,495 |
2021-06-07 | $56.02 | $56.09 | $55.83 | $55.93 | $54.63 | 214,164 |
2021-06-04 | $55.99 | $56.02 | $55.74 | $55.96 | $54.66 | 196,734 |
2021-06-03 | $55.52 | $55.86 | $55.30 | $55.74 | $54.45 | 277,957 |
2021-06-02 | $55.73 | $55.86 | $55.46 | $55.86 | $54.56 | 326,664 |
2021-06-01 | $55.66 | $55.77 | $55.43 | $55.61 | $54.32 | 722,291 |
2021-05-28 | $55.49 | $55.49 | $55.11 | $55.20 | $53.92 | 520,726 |
2021-05-27 | $55.17 | $55.41 | $55.16 | $55.26 | $53.98 | 392,403 |
2021-05-26 | $54.71 | $54.97 | $54.65 | $54.92 | $53.64 | 324,501 |
2021-05-25 | $55.04 | $55.10 | $54.55 | $54.63 | $53.36 | 335,713 |
2021-05-24 | $54.87 | $55.07 | $54.68 | $54.88 | $53.61 | 346,931 |
2021-05-21 | $54.73 | $54.93 | $54.46 | $54.58 | $53.31 | 306,640 |
2021-05-20 | $54.19 | $54.58 | $54.01 | $54.40 | $53.14 | 383,891 |
2021-05-19 | $53.83 | $54.16 | $53.39 | $54.13 | $52.87 | 696,022 |
2021-05-18 | $55.16 | $55.16 | $54.57 | $54.57 | $53.30 | 318,583 |
2021-05-17 | $54.90 | $55.20 | $54.79 | $55.18 | $53.90 | 1,599,564 |
2021-05-14 | $54.50 | $55.12 | $54.50 | $55.00 | $53.72 | 216,915 |
2021-05-13 | $53.46 | $54.42 | $53.46 | $54.19 | $52.93 | 344,961 |
2021-05-12 | $54.26 | $54.47 | $53.35 | $53.39 | $52.15 | 337,107 |
2021-05-11 | $54.57 | $54.84 | $54.03 | $54.46 | $53.20 | 343,120 |
2021-05-10 | $55.65 | $55.86 | $55.17 | $55.20 | $53.92 | 301,340 |
2021-05-07 | $54.84 | $55.46 | $54.81 | $55.43 | $54.14 | 326,511 |
2021-05-06 | $54.44 | $54.92 | $54.20 | $54.88 | $53.61 | 291,516 |
2021-05-05 | $54.33 | $54.58 | $54.15 | $54.38 | $53.12 | 418,100 |
2021-05-04 | $53.97 | $54.18 | $53.58 | $54.18 | $52.92 | 272,908 |
2021-05-03 | $53.98 | $54.39 | $53.98 | $54.18 | $52.92 | 332,007 |
2021-04-30 | $53.75 | $53.97 | $53.55 | $53.62 | $52.37 | 281,682 |
2021-04-29 | $54.03 | $54.19 | $53.69 | $54.08 | $52.82 | 337,416 |
2021-04-28 | $53.62 | $53.84 | $53.59 | $53.67 | $52.42 | 238,934 |
2021-04-27 | $53.43 | $53.64 | $53.34 | $53.56 | $52.32 | 1,565,926 |
2021-04-26 | $53.36 | $53.57 | $53.32 | $53.36 | $52.12 | 337,633 |
2021-04-23 | $52.73 | $53.46 | $52.69 | $53.27 | $52.03 | 411,871 |
2021-04-22 | $53.23 | $53.26 | $52.58 | $52.73 | $51.51 | 294,579 |
2021-04-21 | $52.41 | $53.21 | $52.39 | $53.14 | $51.91 | 264,461 |
2021-04-20 | $52.98 | $52.98 | $52.31 | $52.49 | $51.27 | 255,466 |
2021-04-19 | $53.30 | $53.37 | $53.04 | $53.19 | $51.95 | 283,436 |
2021-04-16 | $53.30 | $53.46 | $53.22 | $53.32 | $52.08 | 372,720 |
2021-04-15 | $53.09 | $53.12 | $52.83 | $53.11 | $51.88 | 331,229 |
2021-04-14 | $52.57 | $53.15 | $52.56 | $52.84 | $51.61 | 352,951 |
2021-04-13 | $52.69 | $52.69 | $52.33 | $52.57 | $51.35 | 283,018 |
2021-04-12 | $52.73 | $52.92 | $52.61 | $52.74 | $51.51 | 271,406 |
2021-04-09 | $52.51 | $52.79 | $52.48 | $52.76 | $51.53 | 244,590 |
2021-04-08 | $52.57 | $52.57 | $52.19 | $52.49 | $51.27 | 262,029 |
2021-04-07 | $52.52 | $52.67 | $52.35 | $52.55 | $51.33 | 299,052 |
2021-04-06 | $52.48 | $52.79 | $52.47 | $52.52 | $51.30 | 356,295 |
2021-04-05 | $52.42 | $52.69 | $52.40 | $52.57 | $51.35 | 329,149 |
2021-04-01 | $51.77 | $52.13 | $51.70 | $52.09 | $50.88 | 295,117 |
2021-03-31 | $51.84 | $51.94 | $51.67 | $51.67 | $50.47 | 297,233 |
2021-03-30 | $51.57 | $51.93 | $51.50 | $51.82 | $50.62 | 333,684 |
2021-03-29 | $51.62 | $51.87 | $51.35 | $51.67 | $50.47 | 254,463 |
2021-03-26 | $51.37 | $51.94 | $51.17 | $51.86 | $50.66 | 266,281 |
2021-03-25 | $49.99 | $51.11 | $49.75 | $51.01 | $49.83 | 404,855 |
2021-03-24 | $50.60 | $51.06 | $50.22 | $50.22 | $49.05 | 338,705 |
2021-03-23 | $51.17 | $51.38 | $50.50 | $50.62 | $49.25 | 486,113 |
2021-03-22 | $51.50 | $51.68 | $51.31 | $51.51 | $50.11 | 274,729 |
2021-03-19 | $51.61 | $51.87 | $51.08 | $51.54 | $50.14 | 359,124 |
2021-03-18 | $52.10 | $52.56 | $51.55 | $51.67 | $50.27 | 476,689 |
2021-03-17 | $51.89 | $52.32 | $51.68 | $52.28 | $50.86 | 282,155 |
2021-03-16 | $52.34 | $52.34 | $51.91 | $52.03 | $50.62 | 314,286 |
2021-03-15 | $52.47 | $52.50 | $52.00 | $52.45 | $51.03 | 542,809 |
2021-03-12 | $51.97 | $52.34 | $51.97 | $52.32 | $50.90 | 524,565 |
2021-03-11 | $51.80 | $52.20 | $51.65 | $51.85 | $50.44 | 381,793 |
2021-03-10 | $51.19 | $51.91 | $51.19 | $51.65 | $50.25 | 464,845 |
2021-03-09 | $51.06 | $51.41 | $50.75 | $50.95 | $49.57 | 413,223 |
2021-03-08 | $50.39 | $51.28 | $50.28 | $50.72 | $49.34 | 563,090 |
2021-03-05 | $49.52 | $50.23 | $48.70 | $50.08 | $48.72 | 697,236 |
2021-03-04 | $49.49 | $49.78 | $48.25 | $48.96 | $47.63 | 325,295 |
2021-03-03 | $49.49 | $50.04 | $49.44 | $49.44 | $48.10 | 677,787 |
2021-03-02 | $49.76 | $49.89 | $49.48 | $49.48 | $48.14 | 280,202 |
2021-03-01 | $49.29 | $49.98 | $49.29 | $49.70 | $48.35 | 545,869 |
2021-02-26 | $48.99 | $49.21 | $48.23 | $48.47 | $47.15 | 278,228 |
2021-02-25 | $50.23 | $50.29 | $48.88 | $48.99 | $47.66 | 1,248,400 |
2021-02-24 | $49.00 | $50.09 | $49.00 | $50.02 | $48.66 | 409,522 |
2021-02-23 | $48.80 | $49.19 | $48.20 | $49.02 | $47.69 | 549,843 |
2021-02-22 | $48.54 | $49.21 | $48.54 | $48.92 | $47.59 | 319,830 |
2021-02-19 | $48.55 | $48.84 | $48.45 | $48.73 | $47.41 | 319,387 |
2021-02-18 | $48.41 | $48.51 | $48.15 | $48.34 | $47.03 | 324,026 |
2021-02-17 | $48.50 | $48.79 | $48.37 | $48.75 | $47.43 | 325,033 |
2021-02-16 | $48.76 | $48.86 | $48.58 | $48.71 | $47.39 | 418,240 |
2021-02-12 | $48.09 | $48.55 | $48.09 | $48.51 | $47.19 | 260,317 |
2021-02-11 | $48.42 | $48.49 | $47.88 | $48.25 | $46.94 | 314,458 |
2021-02-10 | $48.44 | $48.52 | $47.97 | $48.33 | $47.02 | 322,910 |
2021-02-09 | $48.22 | $48.38 | $48.07 | $48.25 | $46.94 | 281,321 |
2021-02-08 | $47.98 | $48.36 | $47.98 | $48.36 | $47.05 | 292,762 |
2021-02-05 | $47.82 | $47.95 | $47.69 | $47.78 | $46.48 | 353,340 |
2021-02-04 | $47.11 | $47.54 | $47.10 | $47.49 | $46.20 | 803,993 |
2021-02-03 | $46.75 | $47.15 | $46.68 | $47.00 | $45.72 | 262,217 |
2021-02-02 | $46.74 | $47.11 | $46.54 | $46.64 | $45.37 | 293,575 |
2021-02-01 | $46.80 | $46.84 | $46.17 | $46.57 | $45.31 | 669,916 |
2021-01-29 | $47.45 | $47.45 | $46.20 | $46.52 | $45.26 | 325,126 |
2021-01-28 | $47.25 | $48.17 | $46.89 | $47.00 | $45.72 | 766,101 |
2021-01-27 | $47.60 | $47.89 | $46.98 | $47.23 | $45.95 | 447,845 |
2021-01-26 | $47.53 | $47.62 | $47.16 | $47.46 | $46.17 | 263,386 |
2021-01-25 | $47.26 | $47.74 | $46.80 | $47.33 | $46.04 | 290,728 |
2021-01-22 | $46.97 | $47.39 | $46.88 | $47.26 | $45.98 | 250,662 |
2021-01-21 | $47.53 | $47.59 | $47.33 | $47.38 | $46.09 | 352,124 |
2021-01-20 | $47.43 | $47.63 | $47.34 | $47.54 | $46.25 | 401,221 |
2021-01-19 | $47.25 | $47.36 | $47.07 | $47.22 | $45.94 | 402,353 |
2021-01-15 | $47.12 | $47.15 | $46.60 | $46.91 | $45.64 | 346,674 |
2021-01-14 | $47.29 | $47.80 | $47.29 | $47.52 | $46.23 | 353,682 |
2021-01-13 | $47.15 | $47.34 | $46.99 | $47.15 | $45.87 | 465,006 |
2021-01-12 | $46.86 | $47.24 | $46.83 | $47.16 | $45.88 | 385,349 |
2021-01-11 | $46.27 | $46.91 | $46.27 | $46.80 | $45.53 | 333,598 |
2021-01-08 | $46.88 | $46.90 | $46.29 | $46.74 | $45.47 | 528,394 |
2021-01-07 | $46.56 | $46.93 | $46.56 | $46.72 | $45.45 | 325,501 |
2021-01-06 | $45.33 | $46.61 | $45.33 | $46.29 | $45.03 | 394,213 |
2021-01-05 | $44.66 | $45.48 | $44.66 | $45.25 | $44.02 | 354,133 |
2021-01-04 | $45.47 | $45.48 | $44.34 | $44.75 | $43.53 | 482,198 |
2020-12-31 | $45.00 | $45.35 | $44.93 | $45.29 | $44.06 | 229,350 |
2020-12-30 | $44.96 | $45.22 | $44.96 | $45.07 | $43.85 | 360,549 |
2020-12-29 | $45.27 | $45.27 | $44.79 | $44.87 | $43.65 | 313,853 |
2020-12-28 | $45.11 | $45.35 | $45.05 | $45.05 | $43.83 | 262,767 |
2020-12-24 | $44.83 | $44.84 | $44.64 | $44.81 | $43.59 | 174,780 |
2020-12-23 | $44.56 | $44.97 | $44.56 | $44.76 | $43.54 | 223,246 |
2020-12-22 | $44.63 | $44.65 | $44.38 | $44.39 | $43.18 | 240,990 |
2020-12-21 | $44.19 | $44.77 | $44.00 | $44.62 | $43.41 | 297,804 |
2020-12-18 | $45.10 | $45.10 | $44.58 | $44.78 | $43.56 | 337,832 |
2020-12-17 | $45.12 | $45.12 | $44.93 | $45.06 | $43.84 | 381,767 |
2020-12-16 | $44.96 | $45.00 | $44.76 | $44.85 | $43.63 | 282,636 |
2020-12-15 | $44.55 | $44.99 | $44.37 | $44.94 | $43.72 | 289,956 |
2020-12-14 | $45.09 | $45.11 | $44.24 | $44.24 | $43.04 | 333,329 |
2020-12-11 | $44.64 | $44.76 | $44.40 | $44.68 | $43.47 | 255,736 |
2020-12-10 | $44.73 | $45.00 | $44.65 | $44.91 | $43.69 | 184,390 |
2020-12-09 | $45.41 | $45.55 | $44.97 | $45.16 | $43.70 | 180,674 |
2020-12-08 | $44.82 | $45.36 | $44.78 | $45.26 | $43.80 | 296,288 |
2020-12-07 | $45.12 | $45.19 | $44.92 | $45.05 | $43.59 | 260,071 |
2020-12-04 | $44.79 | $45.34 | $44.79 | $45.31 | $43.85 | 262,777 |
2020-12-03 | $44.53 | $44.90 | $44.52 | $44.66 | $43.22 | 459,147 |
2020-12-02 | $44.15 | $44.60 | $44.07 | $44.54 | $43.10 | 180,246 |
2020-12-01 | $44.26 | $44.65 | $44.22 | $44.23 | $42.80 | 639,362 |
2020-11-30 | $44.10 | $44.17 | $43.63 | $43.75 | $42.34 | 262,306 |
2020-11-27 | $44.32 | $44.41 | $44.16 | $44.24 | $42.81 | 277,413 |
2020-11-25 | $44.39 | $44.39 | $44.08 | $44.25 | $42.82 | 492,009 |
2020-11-24 | $43.99 | $44.58 | $43.95 | $44.53 | $43.09 | 322,297 |
2020-11-23 | $43.09 | $43.61 | $43.09 | $43.50 | $42.09 | 323,034 |
2020-11-20 | $43.01 | $43.14 | $42.81 | $42.81 | $41.43 | 309,670 |
2020-11-19 | $42.78 | $43.12 | $42.62 | $43.08 | $41.69 | 251,007 |
2020-11-18 | $43.50 | $43.69 | $42.91 | $42.91 | $41.52 | 284,484 |
2020-11-17 | $43.16 | $43.55 | $42.93 | $43.38 | $41.98 | 331,544 |
2020-11-16 | $43.33 | $43.59 | $43.11 | $43.57 | $42.16 | 329,165 |
2020-11-13 | $42.08 | $42.78 | $42.08 | $42.67 | $41.29 | 205,845 |
2020-11-12 | $42.15 | $42.24 | $41.59 | $41.83 | $40.48 | 328,206 |
2020-11-11 | $42.67 | $42.67 | $42.23 | $42.40 | $41.03 | 369,550 |
2020-11-10 | $42.09 | $42.53 | $42.02 | $42.45 | $41.08 | 362,825 |
2020-11-09 | $42.36 | $43.11 | $41.97 | $41.98 | $40.62 | 339,541 |
2020-11-06 | $40.62 | $40.72 | $40.40 | $40.50 | $39.19 | 201,918 |
2020-11-05 | $40.27 | $40.83 | $40.27 | $40.60 | $39.29 | 263,129 |
2020-11-04 | $39.74 | $40.41 | $39.44 | $39.75 | $38.47 | 316,701 |
2020-11-03 | $39.34 | $39.80 | $39.33 | $39.56 | $38.28 | 292,942 |
2020-11-02 | $38.60 | $38.91 | $38.44 | $38.90 | $37.64 | 288,957 |
2020-10-30 | $38.11 | $38.35 | $37.74 | $38.17 | $36.94 | 387,053 |
2020-10-29 | $37.94 | $38.73 | $37.74 | $38.38 | $37.14 | 560,053 |
2020-10-28 | $38.49 | $38.74 | $37.94 | $37.99 | $36.76 | 470,123 |
2020-10-27 | $39.66 | $39.66 | $39.23 | $39.23 | $37.96 | 301,067 |
2020-10-26 | $40.03 | $40.04 | $39.28 | $39.68 | $38.40 | 239,159 |
2020-10-23 | $40.59 | $40.67 | $40.29 | $40.54 | $39.23 | 205,348 |
2020-10-22 | $40.01 | $40.53 | $39.91 | $40.45 | $39.14 | 259,592 |
2020-10-21 | $40.07 | $40.31 | $39.98 | $39.98 | $38.69 | 219,335 |
2020-10-20 | $40.09 | $40.52 | $40.09 | $40.14 | $38.84 | 280,347 |
2020-10-19 | $40.60 | $40.71 | $39.88 | $39.95 | $38.66 | 425,106 |
2020-10-16 | $40.62 | $40.77 | $40.49 | $40.49 | $39.18 | 251,705 |
2020-10-15 | $39.85 | $40.53 | $39.78 | $40.49 | $39.18 | 278,612 |
2020-10-14 | $40.51 | $40.75 | $40.32 | $40.34 | $39.04 | 235,908 |
2020-10-13 | $40.80 | $40.83 | $40.40 | $40.49 | $39.18 | 235,801 |
2020-10-12 | $40.61 | $40.99 | $40.59 | $40.88 | $39.56 | 259,710 |
2020-10-09 | $40.56 | $40.65 | $40.34 | $40.44 | $39.13 | 279,976 |
2020-10-08 | $40.03 | $40.37 | $40.01 | $40.36 | $39.06 | 272,141 |
2020-10-07 | $39.42 | $39.92 | $39.42 | $39.83 | $38.54 | 191,472 |
2020-10-06 | $39.66 | $40.00 | $39.06 | $39.11 | $37.85 | 204,128 |
2020-10-05 | $39.13 | $39.60 | $39.13 | $39.57 | $38.29 | 169,712 |
2020-10-02 | $38.17 | $39.07 | $38.14 | $38.88 | $37.62 | 271,628 |
2020-10-01 | $38.92 | $39.09 | $38.66 | $38.86 | $37.60 | 220,809 |
2020-09-30 | $38.52 | $39.16 | $38.52 | $38.73 | $37.48 | 394,366 |
2020-09-29 | $38.77 | $38.79 | $38.32 | $38.44 | $37.20 | 346,114 |
2020-09-28 | $38.59 | $38.95 | $38.59 | $38.79 | $37.54 | 259,853 |
2020-09-25 | $37.47 | $38.22 | $37.46 | $38.11 | $36.88 | 346,145 |
2020-09-24 | $37.45 | $38.06 | $37.17 | $37.65 | $36.43 | 465,900 |
2020-09-23 | $38.54 | $38.67 | $37.55 | $37.60 | $36.39 | 216,368 |
2020-09-22 | $38.69 | $38.94 | $38.47 | $38.76 | $37.19 | 253,619 |
2020-09-21 | $38.82 | $38.82 | $38.12 | $38.61 | $37.04 | 490,039 |
2020-09-18 | $39.88 | $39.89 | $39.21 | $39.42 | $37.82 | 227,022 |
2020-09-17 | $39.54 | $40.04 | $39.39 | $39.85 | $38.23 | 225,473 |
2020-09-16 | $40.11 | $40.51 | $39.99 | $40.08 | $38.45 | 359,596 |
2020-09-15 | $40.09 | $40.23 | $39.81 | $39.88 | $38.26 | 295,970 |
2020-09-14 | $39.65 | $40.04 | $39.63 | $39.88 | $38.26 | 252,309 |
2020-09-11 | $39.34 | $39.53 | $39.00 | $39.32 | $37.72 | 373,171 |
2020-09-10 | $39.99 | $40.12 | $39.10 | $39.17 | $37.58 | 291,083 |
2020-09-09 | $39.68 | $40.13 | $39.60 | $39.86 | $38.24 | 289,347 |
2020-09-08 | $39.72 | $39.77 | $39.25 | $39.27 | $37.68 | 343,076 |
2020-09-04 | $40.56 | $40.71 | $39.59 | $40.28 | $38.65 | 308,849 |
2020-09-03 | $41.31 | $41.59 | $40.07 | $40.35 | $38.71 | 370,097 |
2020-09-02 | $41.03 | $41.54 | $40.96 | $41.42 | $39.74 | 543,514 |
2020-09-01 | $40.60 | $40.88 | $40.50 | $40.86 | $39.20 | 433,172 |
2020-08-31 | $40.86 | $40.89 | $40.60 | $40.60 | $38.95 | 248,155 |
2020-08-28 | $40.73 | $40.92 | $40.59 | $40.89 | $39.23 | 276,953 |
2020-08-27 | $40.48 | $40.75 | $40.43 | $40.59 | $38.94 | 345,794 |
2020-08-26 | $40.38 | $40.46 | $40.22 | $40.39 | $38.75 | 255,801 |
2020-08-25 | $40.52 | $40.55 | $40.19 | $40.37 | $38.73 | 230,101 |
2020-08-24 | $40.09 | $40.43 | $40.02 | $40.43 | $38.79 | 261,201 |
2020-08-21 | $39.61 | $39.82 | $39.61 | $39.79 | $38.18 | 274,926 |
2020-08-20 | $39.57 | $39.75 | $39.51 | $39.67 | $38.06 | 469,293 |
2020-08-19 | $39.99 | $40.12 | $39.75 | $39.81 | $38.19 | 277,605 |
2020-08-18 | $40.06 | $40.12 | $39.85 | $39.95 | $38.33 | 213,072 |
2020-08-17 | $40.20 | $40.21 | $40.04 | $40.08 | $38.45 | 218,654 |
2020-08-14 | $39.87 | $40.21 | $39.87 | $40.11 | $38.48 | 249,542 |
2020-08-13 | $40.06 | $40.19 | $39.88 | $39.99 | $38.37 | 399,513 |
2020-08-12 | $40.19 | $40.30 | $40.08 | $40.22 | $38.59 | 314,917 |
2020-08-11 | $40.31 | $40.51 | $39.79 | $39.85 | $38.23 | 263,170 |
2020-08-10 | $39.59 | $39.99 | $39.59 | $39.97 | $38.35 | 335,898 |
2020-08-07 | $39.10 | $39.52 | $39.06 | $39.51 | $37.91 | 211,177 |
2020-08-06 | $39.05 | $39.25 | $39.01 | $39.22 | $37.63 | 274,599 |
2020-08-05 | $39.03 | $39.16 | $38.96 | $39.12 | $37.53 | 253,338 |
2020-08-04 | $38.54 | $38.84 | $38.54 | $38.84 | $37.26 | 259,751 |
2020-08-03 | $38.54 | $38.74 | $38.47 | $38.63 | $37.06 | 345,057 |
2020-07-31 | $38.30 | $38.38 | $37.77 | $38.35 | $36.79 | 312,925 |
2020-07-30 | $38.17 | $38.31 | $37.86 | $38.25 | $36.70 | 243,963 |
2020-07-29 | $38.19 | $38.67 | $38.19 | $38.59 | $37.02 | 256,947 |
2020-07-28 | $38.20 | $38.37 | $38.09 | $38.11 | $36.56 | 233,689 |
2020-07-27 | $38.16 | $38.32 | $37.99 | $38.30 | $36.75 | 223,261 |
2020-07-24 | $38.28 | $38.37 | $38.04 | $38.14 | $36.59 | 230,511 |
2020-07-23 | $38.65 | $38.78 | $38.29 | $38.50 | $36.94 | 350,686 |
2020-07-22 | $38.37 | $38.71 | $38.35 | $38.66 | $37.09 | 273,827 |
2020-07-21 | $38.30 | $38.67 | $38.30 | $38.45 | $36.89 | 265,769 |
2020-07-20 | $38.10 | $38.14 | $37.85 | $38.02 | $36.48 | 245,170 |
2020-07-17 | $38.28 | $38.37 | $38.06 | $38.16 | $36.61 | 312,421 |
2020-07-16 | $37.95 | $38.29 | $37.93 | $38.16 | $36.61 | 348,280 |
2020-07-15 | $38.12 | $38.32 | $37.89 | $38.19 | $36.64 | 417,282 |
2020-07-14 | $36.86 | $37.66 | $36.82 | $37.62 | $36.09 | 427,084 |
2020-07-13 | $37.37 | $37.74 | $36.98 | $37.02 | $35.52 | 606,731 |
2020-07-10 | $36.43 | $37.13 | $36.43 | $37.10 | $35.59 | 387,500 |
2020-07-09 | $37.04 | $37.05 | $36.18 | $36.46 | $34.98 | 404,198 |
2020-07-08 | $36.96 | $37.15 | $36.71 | $37.05 | $35.55 | 315,379 |
2020-07-07 | $37.16 | $37.26 | $36.85 | $36.89 | $35.39 | 318,179 |
2020-07-06 | $37.48 | $37.60 | $37.25 | $37.41 | $35.89 | 431,349 |
2020-07-02 | $37.22 | $37.48 | $36.87 | $36.93 | $35.43 | 304,634 |
2020-07-01 | $36.92 | $37.16 | $36.68 | $36.70 | $35.21 | 305,416 |
2020-06-30 | $36.33 | $37.02 | $36.31 | $36.84 | $35.34 | 338,459 |
2020-06-29 | $35.97 | $36.42 | $35.74 | $36.39 | $34.91 | 453,402 |
2020-06-26 | $36.40 | $36.43 | $35.60 | $35.70 | $34.25 | 346,923 |
2020-06-25 | $36.07 | $36.64 | $35.88 | $36.59 | $35.11 | 8,122,860 |
2020-06-24 | $36.97 | $36.97 | $35.97 | $36.19 | $34.72 | 12,851,345 |
2020-06-23 | $37.80 | $37.87 | $37.54 | $37.54 | $35.77 | 9,852,868 |
2020-06-22 | $37.16 | $37.52 | $37.00 | $37.43 | $35.67 | 4,587,061 |
2020-06-19 | $38.16 | $38.19 | $37.16 | $37.33 | $35.57 | 374,497 |
2020-06-18 | $37.34 | $37.77 | $37.30 | $37.61 | $35.84 | 6,176,805 |
2020-06-17 | $38.10 | $38.10 | $37.55 | $37.60 | $35.83 | 366,833 |
2020-06-16 | $38.44 | $38.45 | $37.40 | $38.00 | $36.21 | 383,875 |
2020-06-15 | $35.99 | $37.41 | $35.90 | $37.24 | $35.49 | 532,056 |
2020-06-12 | $37.37 | $37.51 | $36.20 | $36.92 | $35.18 | 582,801 |
2020-06-11 | $37.57 | $37.83 | $36.28 | $36.34 | $34.63 | 638,086 |
2020-06-10 | $39.53 | $39.53 | $38.86 | $38.86 | $37.03 | 400,758 |
2020-06-09 | $39.70 | $39.77 | $39.36 | $39.58 | $37.72 | 469,135 |
2020-06-08 | $39.77 | $40.24 | $39.69 | $40.24 | $38.35 | 454,825 |
2020-06-05 | $39.34 | $39.80 | $39.33 | $39.42 | $37.56 | 940,384 |
2020-06-04 | $37.93 | $38.32 | $37.90 | $38.25 | $36.45 | 279,160 |
2020-06-03 | $37.67 | $38.22 | $37.67 | $38.09 | $36.30 | 634,244 |
2020-06-02 | $37.06 | $37.35 | $37.01 | $37.35 | $35.59 | 622,082 |
2020-06-01 | $36.61 | $37.04 | $36.57 | $36.92 | $35.18 | 454,552 |
2020-05-29 | $36.55 | $36.82 | $36.20 | $36.71 | $34.98 | 358,962 |
2020-05-28 | $37.27 | $37.27 | $36.67 | $36.75 | $35.02 | 921,340 |
2020-05-27 | $36.76 | $37.04 | $36.28 | $37.02 | $35.28 | 502,122 |
2020-05-26 | $36.24 | $36.51 | $36.18 | $36.22 | $34.51 | 572,194 |
2020-05-22 | $35.37 | $35.42 | $35.16 | $35.39 | $33.72 | 308,461 |
2020-05-21 | $35.54 | $35.72 | $35.28 | $35.40 | $33.73 | 366,043 |
2020-05-20 | $35.43 | $35.74 | $35.43 | $35.58 | $33.90 | 368,609 |
2020-05-19 | $35.39 | $35.54 | $34.97 | $34.97 | $33.32 | 502,474 |
2020-05-18 | $35.01 | $35.68 | $35.01 | $35.46 | $33.79 | 447,655 |
2020-05-15 | $33.66 | $34.09 | $33.54 | $34.03 | $32.43 | 338,406 |
2020-05-14 | $33.12 | $33.99 | $32.76 | $33.97 | $32.37 | 2,583,005 |
2020-05-13 | $34.21 | $34.22 | $33.28 | $33.52 | $31.94 | 893,389 |
2020-05-12 | $35.24 | $35.31 | $34.34 | $34.34 | $32.72 | 367,966 |
2020-05-11 | $34.97 | $35.28 | $34.85 | $35.09 | $33.44 | 409,963 |
2020-05-08 | $34.87 | $35.32 | $34.85 | $35.27 | $33.61 | 360,569 |
2020-05-07 | $34.45 | $34.77 | $34.39 | $34.42 | $32.80 | 478,231 |
2020-05-06 | $34.65 | $34.72 | $34.05 | $34.06 | $32.46 | 306,241 |
2020-05-05 | $34.63 | $34.90 | $34.42 | $34.42 | $32.80 | 598,734 |
2020-05-04 | $33.87 | $34.27 | $33.69 | $34.23 | $32.62 | 613,867 |
2020-05-01 | $34.56 | $34.59 | $34.04 | $34.16 | $32.55 | 402,654 |
2020-04-30 | $35.51 | $35.53 | $35.05 | $35.19 | $33.53 | 469,904 |
2020-04-29 | $35.58 | $36.06 | $35.50 | $35.83 | $34.14 | 552,244 |
2020-04-28 | $35.25 | $35.44 | $34.75 | $34.89 | $33.25 | 470,812 |
2020-04-27 | $34.20 | $34.87 | $34.20 | $34.74 | $33.10 | 956,137 |
2020-04-24 | $33.75 | $34.13 | $33.50 | $34.01 | $32.41 | 1,734,432 |
2020-04-23 | $33.56 | $34.12 | $33.51 | $33.52 | $31.94 | 2,362,827 |
2020-04-22 | $33.48 | $33.63 | $33.29 | $33.44 | $31.87 | 384,545 |
2020-04-21 | $33.13 | $33.36 | $32.76 | $32.84 | $31.29 | 560,209 |
2020-04-20 | $33.89 | $34.43 | $33.77 | $33.81 | $32.22 | 829,702 |
2020-04-17 | $34.20 | $34.59 | $33.95 | $34.53 | $32.90 | 883,506 |
2020-04-16 | $33.50 | $33.55 | $33.00 | $33.37 | $31.80 | 1,394,088 |
2020-04-15 | $33.53 | $33.59 | $33.14 | $33.41 | $31.84 | 514,004 |
2020-04-14 | $34.27 | $34.58 | $34.01 | $34.47 | $32.85 | 778,643 |
2020-04-13 | $34.02 | $34.02 | $33.20 | $33.60 | $32.02 | 2,785,810 |
2020-04-09 | $34.02 | $34.63 | $33.73 | $34.15 | $32.54 | 1,079,036 |
2020-04-08 | $32.61 | $33.64 | $32.43 | $33.53 | $31.95 | 608,174 |
2020-04-07 | $33.23 | $33.47 | $32.23 | $32.23 | $30.71 | 799,244 |
2020-04-06 | $31.15 | $32.30 | $31.15 | $32.06 | $30.55 | 706,591 |
2020-04-03 | $30.43 | $30.70 | $29.69 | $30.02 | $28.61 | 787,371 |
2020-04-02 | $29.74 | $30.69 | $29.69 | $30.52 | $29.08 | 880,086 |
2020-04-01 | $30.10 | $30.54 | $29.62 | $29.92 | $28.51 | 1,603,933 |
2020-03-31 | $31.73 | $32.06 | $31.17 | $31.33 | $29.85 | 1,002,144 |
2020-03-30 | $31.11 | $31.94 | $30.81 | $31.87 | $30.37 | 4,202,383 |
2020-03-27 | $30.96 | $31.86 | $30.68 | $30.98 | $29.52 | 1,555,841 |
2020-03-26 | $30.48 | $32.19 | $30.48 | $31.99 | $30.48 | 1,247,224 |
2020-03-25 | $29.92 | $31.43 | $29.16 | $30.18 | $28.76 | 943,036 |
2020-03-24 | $28.67 | $29.91 | $28.63 | $29.85 | $28.23 | 1,463,477 |
2020-03-23 | $28.01 | $28.05 | $26.60 | $27.15 | $25.68 | 4,131,209 |
2020-03-20 | $29.81 | $30.04 | $28.10 | $28.17 | $26.64 | 1,111,204 |
2020-03-19 | $29.00 | $30.09 | $28.23 | $29.49 | $27.89 | 1,206,615 |
2020-03-18 | $29.21 | $30.10 | $27.79 | $29.40 | $27.81 | 862,189 |
2020-03-17 | $30.13 | $31.47 | $29.12 | $31.17 | $29.48 | 2,107,425 |
2020-03-16 | $29.86 | $31.70 | $28.96 | $29.63 | $28.03 | 3,984,602 |
2020-03-13 | $32.51 | $33.55 | $30.82 | $33.55 | $31.73 | 1,115,233 |
2020-03-12 | $31.90 | $32.75 | $30.55 | $30.76 | $29.09 | 13,523,471 |
2020-03-11 | $35.06 | $35.25 | $33.85 | $34.20 | $32.35 | 1,468,464 |
2020-03-10 | $35.74 | $36.08 | $34.22 | $36.08 | $34.13 | 806,282 |
2020-03-09 | $34.50 | $35.64 | $34.22 | $34.40 | $32.54 | 4,932,387 |
2020-03-06 | $37.20 | $37.78 | $36.85 | $37.62 | $35.58 | 608,574 |
2020-03-05 | $38.74 | $39.04 | $38.05 | $38.34 | $36.26 | 580,002 |
2020-03-04 | $38.94 | $39.75 | $38.59 | $39.75 | $37.60 | 436,437 |
2020-03-03 | $39.39 | $39.88 | $37.89 | $38.21 | $36.14 | 890,536 |
2020-03-02 | $37.95 | $39.37 | $37.55 | $39.37 | $37.24 | 1,203,854 |
2020-02-28 | $36.85 | $37.82 | $36.45 | $37.75 | $35.71 | 4,792,423 |
2020-02-27 | $39.04 | $39.53 | $38.02 | $38.02 | $35.96 | 2,079,081 |
2020-02-26 | $40.31 | $40.68 | $39.76 | $39.78 | $37.63 | 1,459,664 |
2020-02-25 | $41.65 | $41.68 | $40.03 | $40.14 | $37.97 | 1,090,807 |
2020-02-24 | $41.66 | $41.92 | $41.40 | $41.50 | $39.25 | 1,034,469 |
2020-02-21 | $43.10 | $43.13 | $42.84 | $42.92 | $40.60 | 353,787 |
2020-02-20 | $43.26 | $43.44 | $42.96 | $43.29 | $40.95 | 391,956 |
2020-02-19 | $43.30 | $43.45 | $43.28 | $43.38 | $41.03 | 326,727 |
2020-02-18 | $43.19 | $43.28 | $42.99 | $43.16 | $40.82 | 348,021 |
2020-02-14 | $43.48 | $43.52 | $43.23 | $43.37 | $41.02 | 369,840 |
2020-02-13 | $43.41 | $43.57 | $43.34 | $43.47 | $41.12 | 348,246 |
2020-02-12 | $43.47 | $43.65 | $43.47 | $43.59 | $41.23 | 484,663 |
2020-02-11 | $43.33 | $43.45 | $43.24 | $43.30 | $40.96 | 373,324 |
2020-02-10 | $42.79 | $43.11 | $42.79 | $43.11 | $40.78 | 469,353 |
2020-02-07 | $43.04 | $43.10 | $42.87 | $42.95 | $40.62 | 322,090 |
2020-02-06 | $43.35 | $43.35 | $43.13 | $43.22 | $40.88 | 556,995 |
2020-02-05 | $42.84 | $43.21 | $42.83 | $43.17 | $40.83 | 435,343 |
2020-02-04 | $42.35 | $42.61 | $42.35 | $42.45 | $40.15 | 501,238 |
2020-02-03 | $41.81 | $42.20 | $41.81 | $41.88 | $39.61 | 409,789 |
2020-01-31 | $42.34 | $42.37 | $41.55 | $41.68 | $39.42 | 577,040 |
2020-01-30 | $42.20 | $42.58 | $42.02 | $42.54 | $40.24 | 452,415 |
2020-01-29 | $42.71 | $42.79 | $42.44 | $42.44 | $40.14 | 493,456 |
2020-01-28 | $42.32 | $42.68 | $42.28 | $42.53 | $40.23 | 386,292 |
2020-01-27 | $42.11 | $42.35 | $42.07 | $42.13 | $39.85 | 668,293 |
2020-01-24 | $43.40 | $43.40 | $42.67 | $42.88 | $40.56 | 364,958 |
2020-01-23 | $43.16 | $43.33 | $42.95 | $43.28 | $40.94 | 346,705 |
2020-01-22 | $43.37 | $43.47 | $43.26 | $43.29 | $40.95 | 520,481 |
2020-01-21 | $43.36 | $43.44 | $43.24 | $43.28 | $40.94 | 435,220 |
2020-01-17 | $43.46 | $43.52 | $43.41 | $43.48 | $41.13 | 289,347 |
2020-01-16 | $43.21 | $43.42 | $43.21 | $43.40 | $41.05 | 340,774 |
2020-01-15 | $43.00 | $43.22 | $42.94 | $43.06 | $40.73 | 319,976 |
2020-01-14 | $42.98 | $43.21 | $42.98 | $43.08 | $40.75 | 358,910 |
2020-01-13 | $42.85 | $43.05 | $42.78 | $43.05 | $40.72 | 356,273 |
2020-01-10 | $42.98 | $43.03 | $42.72 | $42.78 | $40.46 | 450,754 |
2020-01-09 | $42.89 | $42.95 | $42.80 | $42.93 | $40.61 | 518,461 |
2020-01-08 | $42.57 | $42.90 | $42.56 | $42.71 | $40.40 | 348,733 |
2020-01-07 | $42.64 | $42.70 | $42.53 | $42.62 | $40.31 | 359,656 |
2020-01-06 | $42.39 | $42.74 | $42.39 | $42.72 | $40.41 | 550,037 |
2020-01-03 | $42.55 | $42.77 | $42.55 | $42.67 | $40.36 | 584,115 |
2020-01-02 | $42.88 | $42.98 | $42.73 | $42.98 | $40.65 | 407,215 |
2019-12-31 | $42.47 | $42.73 | $42.41 | $42.68 | $40.37 | 400,442 |
2019-12-30 | $42.74 | $42.79 | $42.53 | $42.57 | $40.27 | 311,251 |
2019-12-27 | $42.84 | $42.89 | $42.71 | $42.75 | $40.44 | 401,048 |
2019-12-26 | $42.66 | $42.78 | $42.66 | $42.78 | $40.46 | 228,095 |
2019-12-24 | $42.63 | $42.67 | $42.60 | $42.62 | $40.31 | 333,823 |
2019-12-23 | $42.64 | $42.66 | $42.58 | $42.62 | $40.31 | 371,373 |
2019-12-20 | $42.50 | $42.67 | $42.50 | $42.55 | $40.25 | 331,692 |
2019-12-19 | $42.27 | $42.39 | $42.21 | $42.36 | $40.07 | 290,171 |
2019-12-18 | $42.30 | $42.34 | $42.24 | $42.24 | $39.95 | 490,572 |
2019-12-17 | $42.30 | $42.35 | $42.26 | $42.26 | $39.97 | 372,357 |
2019-12-16 | $42.18 | $42.37 | $42.00 | $42.22 | $39.93 | 367,928 |
2019-12-13 | $42.03 | $42.22 | $41.82 | $41.94 | $39.67 | 350,329 |
2019-12-12 | $41.59 | $42.12 | $41.55 | $42.05 | $39.77 | 469,968 |
2019-12-11 | $41.81 | $41.91 | $41.78 | $41.87 | $39.32 | 374,480 |
2019-12-10 | $41.80 | $41.89 | $41.68 | $41.77 | $39.22 | 255,634 |
2019-12-09 | $41.84 | $41.96 | $41.80 | $41.80 | $39.25 | 264,451 |
2019-12-06 | $41.71 | $41.99 | $41.71 | $41.93 | $39.37 | 286,463 |
2019-12-05 | $41.49 | $41.51 | $41.31 | $41.49 | $38.96 | 266,016 |
2019-12-04 | $41.28 | $41.51 | $41.26 | $41.40 | $38.88 | 268,366 |
2019-12-03 | $41.06 | $41.12 | $40.85 | $41.09 | $38.58 | 405,879 |
2019-12-02 | $41.81 | $41.81 | $41.47 | $41.47 | $38.94 | 346,958 |
2019-11-29 | $41.85 | $41.90 | $41.75 | $41.77 | $39.22 | 181,713 |
2019-11-27 | $41.85 | $41.97 | $41.83 | $41.95 | $39.39 | 331,204 |
2019-11-26 | $41.81 | $41.84 | $41.73 | $41.77 | $39.22 | 333,228 |
2019-11-25 | $41.61 | $41.82 | $41.61 | $41.82 | $39.27 | 268,679 |
2019-11-22 | $41.50 | $41.55 | $41.38 | $41.52 | $38.99 | 252,577 |
2019-11-21 | $41.37 | $41.45 | $41.25 | $41.39 | $38.87 | 292,387 |
2019-11-20 | $41.48 | $41.51 | $41.15 | $41.38 | $38.86 | 354,972 |
2019-11-19 | $41.72 | $41.74 | $41.48 | $41.54 | $39.01 | 449,143 |
2019-11-18 | $41.64 | $41.72 | $41.58 | $41.69 | $39.15 | 345,035 |
2019-11-15 | $41.61 | $41.72 | $41.53 | $41.72 | $39.18 | 256,391 |
2019-11-14 | $41.34 | $41.44 | $41.27 | $41.41 | $38.88 | 289,407 |
2019-11-13 | $41.27 | $41.48 | $41.27 | $41.40 | $38.88 | 359,996 |
2019-11-12 | $41.48 | $41.64 | $41.38 | $41.44 | $38.91 | 208,083 |
2019-11-11 | $41.34 | $41.48 | $41.34 | $41.44 | $38.91 | 289,228 |
2019-11-08 | $41.41 | $41.58 | $41.28 | $41.58 | $39.04 | 288,226 |
2019-11-07 | $41.46 | $41.61 | $41.41 | $41.46 | $38.93 | 276,296 |
2019-11-06 | $41.25 | $41.29 | $41.10 | $41.22 | $38.71 | 402,912 |
2019-11-05 | $41.21 | $41.36 | $41.19 | $41.24 | $38.73 | 448,925 |
2019-11-04 | $41.07 | $41.20 | $41.07 | $41.17 | $38.66 | 622,278 |
2019-11-01 | $40.49 | $40.85 | $40.49 | $40.84 | $38.35 | 388,000 |
2019-10-31 | $40.42 | $40.42 | $40.07 | $40.29 | $37.83 | 270,607 |
2019-10-30 | $40.50 | $40.50 | $40.27 | $40.46 | $37.99 | 402,643 |
2019-10-29 | $40.36 | $40.55 | $40.36 | $40.42 | $37.96 | 335,559 |
2019-10-28 | $40.38 | $40.56 | $40.38 | $40.41 | $37.95 | 1,090,973 |
2019-10-25 | $39.97 | $40.29 | $39.95 | $40.25 | $37.80 | 284,771 |
2019-10-24 | $40.17 | $40.17 | $39.88 | $39.99 | $37.55 | 460,896 |
2019-10-23 | $39.95 | $40.09 | $39.90 | $40.09 | $37.65 | 267,968 |
2019-10-22 | $39.99 | $40.18 | $39.91 | $39.98 | $37.54 | 377,382 |
2019-10-21 | $39.80 | $39.94 | $39.80 | $39.91 | $37.48 | 271,998 |
2019-10-18 | $39.58 | $39.75 | $39.51 | $39.63 | $37.21 | 251,824 |
2019-10-17 | $39.70 | $39.84 | $39.62 | $39.69 | $37.27 | 434,862 |
2019-10-16 | $39.59 | $39.71 | $39.56 | $39.60 | $37.19 | 487,835 |
2019-10-15 | $39.37 | $39.78 | $39.36 | $39.64 | $37.22 | 244,937 |
2019-10-14 | $39.28 | $39.35 | $39.22 | $39.28 | $36.88 | 234,061 |
2019-10-11 | $39.23 | $39.67 | $39.23 | $39.37 | $36.97 | 404,814 |
2019-10-10 | $38.50 | $38.93 | $38.50 | $38.84 | $36.47 | 470,808 |
2019-10-09 | $38.43 | $38.64 | $38.38 | $38.49 | $36.14 | 402,356 |
2019-10-08 | $38.48 | $38.56 | $38.15 | $38.15 | $35.82 | 350,849 |
2019-10-07 | $38.88 | $39.09 | $38.77 | $38.77 | $36.41 | 332,644 |
2019-10-04 | $38.56 | $38.98 | $38.56 | $38.94 | $36.57 | 285,063 |
2019-10-03 | $38.15 | $38.46 | $37.77 | $38.46 | $36.11 | 475,751 |
2019-10-02 | $38.72 | $38.72 | $38.08 | $38.24 | $35.91 | 452,574 |
2019-10-01 | $39.65 | $39.78 | $38.94 | $38.98 | $36.60 | 297,024 |
2019-09-30 | $39.46 | $39.64 | $39.44 | $39.55 | $37.14 | 283,276 |
2019-09-27 | $39.55 | $39.64 | $39.17 | $39.35 | $36.95 | 234,446 |
2019-09-26 | $39.57 | $39.57 | $39.29 | $39.45 | $37.04 | 333,929 |
2019-09-25 | $39.34 | $39.63 | $39.24 | $39.57 | $37.16 | 439,465 |
2019-09-24 | $40.01 | $40.03 | $39.44 | $39.54 | $36.92 | 270,534 |
2019-09-23 | $39.70 | $39.98 | $39.70 | $39.88 | $37.24 | 274,545 |
2019-09-20 | $40.08 | $40.15 | $39.83 | $39.83 | $37.20 | 255,144 |
2019-09-19 | $40.10 | $40.22 | $39.96 | $40.02 | $37.37 | 265,512 |
2019-09-18 | $39.98 | $40.06 | $39.73 | $40.05 | $37.40 | 265,516 |
2019-09-17 | $40.00 | $40.09 | $39.93 | $40.06 | $37.41 | 262,982 |
2019-09-16 | $40.07 | $40.13 | $40.00 | $40.06 | $37.41 | 272,157 |
2019-09-13 | $40.20 | $40.33 | $40.13 | $40.13 | $37.48 | 240,984 |
2019-09-12 | $40.17 | $40.30 | $40.00 | $40.14 | $37.49 | 435,308 |
2019-09-11 | $39.83 | $40.14 | $39.71 | $40.14 | $37.49 | 346,657 |
2019-09-10 | $39.50 | $39.82 | $39.47 | $39.82 | $37.19 | 390,026 |
2019-09-09 | $39.44 | $39.61 | $39.43 | $39.60 | $36.98 | 314,340 |
2019-09-06 | $39.27 | $39.36 | $39.16 | $39.28 | $36.68 | 266,538 |
2019-09-05 | $39.01 | $39.35 | $39.01 | $39.18 | $36.59 | 278,186 |
2019-09-04 | $38.47 | $38.67 | $38.45 | $38.64 | $36.08 | 317,546 |
2019-09-03 | $38.12 | $38.21 | $37.92 | $38.20 | $35.67 | 554,082 |
2019-08-30 | $38.55 | $38.61 | $38.32 | $38.39 | $35.85 | 312,822 |
2019-08-29 | $38.20 | $38.42 | $38.13 | $38.36 | $35.82 | 299,984 |
2019-08-28 | $37.42 | $37.88 | $37.37 | $37.84 | $35.34 | 406,972 |
2019-08-27 | $37.94 | $37.98 | $37.45 | $37.53 | $35.05 | 275,159 |
2019-08-26 | $37.75 | $37.78 | $37.51 | $37.75 | $35.25 | 434,349 |
2019-08-23 | $38.23 | $38.40 | $37.23 | $37.41 | $34.94 | 405,053 |
2019-08-22 | $38.49 | $38.62 | $38.23 | $38.41 | $35.87 | 254,356 |
2019-08-21 | $38.40 | $38.45 | $38.33 | $38.37 | $35.83 | 357,909 |
2019-08-20 | $38.31 | $38.33 | $38.06 | $38.06 | $35.54 | 283,914 |
2019-08-19 | $38.35 | $38.50 | $38.32 | $38.38 | $35.84 | 322,193 |
2019-08-16 | $37.52 | $37.99 | $37.52 | $37.93 | $35.42 | 284,022 |
2019-08-15 | $37.44 | $37.50 | $37.04 | $37.32 | $34.85 | 584,328 |
2019-08-14 | $37.96 | $37.96 | $37.34 | $37.34 | $34.87 | 367,940 |
2019-08-13 | $37.90 | $38.81 | $37.89 | $38.55 | $36.00 | 280,950 |
2019-08-12 | $38.28 | $38.28 | $37.86 | $37.99 | $35.48 | 299,293 |
2019-08-09 | $38.66 | $38.69 | $38.27 | $38.47 | $35.93 | 245,700 |
2019-08-08 | $38.31 | $38.77 | $38.28 | $38.77 | $36.21 | 297,848 |
2019-08-07 | $37.67 | $38.20 | $37.38 | $38.10 | $35.58 | 543,019 |
2019-08-06 | $37.91 | $38.13 | $37.64 | $38.13 | $35.61 | 605,325 |
2019-08-05 | $38.23 | $38.23 | $37.44 | $37.67 | $35.18 | 689,385 |
2019-08-02 | $38.96 | $38.96 | $38.57 | $38.77 | $36.21 | 703,254 |
2019-08-01 | $39.58 | $39.93 | $38.98 | $39.11 | $36.52 | 255,229 |
2019-07-31 | $40.00 | $40.05 | $39.33 | $39.56 | $36.94 | 301,522 |
2019-07-30 | $39.79 | $39.98 | $39.76 | $39.94 | $37.30 | 321,275 |
2019-07-29 | $40.01 | $40.06 | $39.96 | $39.99 | $37.34 | 260,395 |
2019-07-26 | $39.86 | $40.08 | $39.83 | $40.03 | $37.38 | 242,922 |
2019-07-25 | $39.95 | $39.95 | $39.72 | $39.80 | $37.17 | 319,421 |
2019-07-24 | $39.66 | $40.01 | $39.66 | $40.00 | $37.35 | 286,895 |
2019-07-23 | $39.59 | $39.77 | $39.53 | $39.74 | $37.11 | 333,304 |
2019-07-22 | $39.45 | $39.52 | $39.37 | $39.46 | $36.85 | 259,189 |
2019-07-19 | $39.65 | $39.71 | $39.40 | $39.40 | $36.79 | 335,743 |
2019-07-18 | $39.34 | $39.61 | $39.32 | $39.55 | $36.93 | 375,393 |
2019-07-17 | $39.72 | $39.72 | $39.38 | $39.38 | $36.78 | 305,838 |
2019-07-16 | $39.81 | $39.87 | $39.71 | $39.72 | $37.09 | 352,235 |
2019-07-15 | $39.88 | $39.89 | $39.77 | $39.83 | $37.20 | 493,371 |
2019-07-12 | $39.65 | $39.88 | $39.65 | $39.85 | $37.21 | 244,206 |
2019-07-11 | $39.59 | $39.67 | $39.45 | $39.57 | $36.95 | 324,135 |
2019-07-10 | $39.51 | $39.65 | $39.41 | $39.52 | $36.91 | 215,634 |
2019-07-09 | $39.23 | $39.41 | $39.23 | $39.40 | $36.79 | 332,648 |
2019-07-08 | $39.45 | $39.52 | $39.33 | $39.38 | $36.78 | 273,111 |
2019-07-05 | $39.45 | $39.64 | $39.31 | $39.63 | $37.01 | 262,505 |
2019-07-03 | $39.43 | $39.64 | $39.43 | $39.62 | $37.00 | 227,956 |
2019-07-02 | $39.30 | $39.36 | $39.17 | $39.36 | $36.76 | 315,844 |
2019-07-01 | $39.48 | $39.56 | $39.17 | $39.34 | $36.74 | 391,842 |
2019-06-28 | $38.94 | $39.12 | $38.93 | $39.11 | $36.52 | 340,450 |
2019-06-27 | $38.72 | $38.85 | $38.71 | $38.78 | $36.21 | 278,580 |
2019-06-26 | $38.74 | $38.81 | $38.65 | $38.66 | $36.10 | 282,919 |
2019-06-25 | $39.12 | $39.12 | $38.84 | $38.86 | $36.09 | 287,727 |
2019-06-24 | $39.23 | $39.28 | $39.09 | $39.13 | $36.34 | 257,754 |
2019-06-21 | $39.22 | $39.37 | $39.18 | $39.24 | $36.44 | 278,849 |
2019-06-20 | $39.23 | $39.32 | $38.99 | $39.26 | $36.46 | 501,755 |
2019-06-19 | $38.83 | $38.96 | $38.78 | $38.87 | $36.10 | 354,254 |
2019-06-18 | $38.61 | $38.98 | $38.61 | $38.83 | $36.06 | 389,629 |
2019-06-17 | $38.46 | $38.53 | $38.39 | $38.41 | $35.67 | 286,977 |
2019-06-14 | $38.46 | $38.54 | $38.35 | $38.43 | $35.69 | 302,256 |
2019-06-13 | $38.41 | $38.56 | $38.40 | $38.52 | $35.77 | 310,936 |
2019-06-12 | $38.32 | $38.39 | $38.24 | $38.27 | $35.54 | 317,914 |
2019-06-11 | $38.60 | $38.66 | $38.33 | $38.39 | $35.65 | 396,286 |
2019-06-10 | $38.39 | $38.57 | $38.34 | $38.34 | $35.60 | 352,777 |
2019-06-07 | $38.02 | $38.34 | $38.01 | $38.18 | $35.46 | 496,764 |
2019-06-06 | $37.72 | $38.01 | $37.65 | $37.90 | $35.20 | 287,080 |
2019-06-05 | $37.68 | $37.69 | $37.46 | $37.67 | $34.98 | 527,253 |
2019-06-04 | $37.02 | $37.51 | $37.02 | $37.48 | $34.81 | 313,461 |
2019-06-03 | $36.49 | $36.82 | $36.49 | $36.67 | $34.05 | 473,963 |
2019-05-31 | $36.56 | $36.66 | $36.43 | $36.45 | $33.85 | 822,972 |
2019-05-30 | $37.02 | $37.16 | $36.83 | $36.96 | $34.32 | 674,042 |
2019-05-29 | $36.97 | $37.04 | $36.73 | $36.94 | $34.30 | 909,929 |
2019-05-28 | $37.64 | $37.72 | $37.19 | $37.19 | $34.54 | 376,430 |
2019-05-24 | $37.71 | $37.77 | $37.49 | $37.59 | $34.91 | 267,301 |
2019-05-23 | $37.68 | $37.68 | $37.33 | $37.55 | $34.87 | 494,419 |
2019-05-22 | $38.06 | $38.15 | $37.97 | $38.00 | $35.29 | 318,116 |
2019-05-21 | $38.10 | $38.30 | $38.09 | $38.24 | $35.51 | 305,245 |
2019-05-20 | $37.89 | $38.09 | $37.80 | $37.91 | $35.20 | 289,807 |
2019-05-17 | $38.00 | $38.42 | $38.00 | $38.11 | $35.39 | 299,256 |
2019-05-16 | $38.13 | $38.52 | $38.13 | $38.30 | $35.57 | 298,185 |
2019-05-15 | $37.67 | $38.14 | $37.65 | $38.04 | $35.33 | 320,191 |
2019-05-14 | $37.67 | $38.13 | $37.65 | $37.89 | $35.19 | 310,804 |
2019-05-13 | $37.80 | $37.90 | $37.43 | $37.56 | $34.88 | 631,346 |
2019-05-10 | $38.14 | $38.59 | $37.75 | $38.48 | $35.73 | 302,286 |
2019-05-09 | $38.10 | $38.38 | $37.89 | $38.30 | $35.57 | 596,524 |
2019-05-08 | $38.43 | $38.65 | $38.35 | $38.41 | $35.67 | 316,412 |
2019-05-07 | $38.75 | $38.82 | $38.24 | $38.48 | $35.73 | 419,772 |
2019-05-06 | $38.68 | $39.14 | $38.62 | $39.11 | $36.32 | 332,435 |
2019-05-03 | $39.07 | $39.28 | $39.07 | $39.24 | $36.44 | 275,067 |
2019-05-02 | $38.96 | $39.10 | $38.73 | $38.89 | $36.11 | 286,828 |
2019-05-01 | $39.38 | $39.44 | $38.99 | $38.99 | $36.21 | 400,296 |
2019-04-30 | $39.23 | $39.33 | $39.03 | $39.28 | $36.48 | 295,585 |
2019-04-29 | $39.14 | $39.29 | $39.14 | $39.19 | $36.39 | 350,155 |
2019-04-26 | $38.94 | $39.16 | $38.90 | $39.16 | $36.37 | 335,861 |
2019-04-25 | $39.05 | $39.10 | $38.82 | $38.97 | $36.19 | 362,350 |
2019-04-24 | $39.27 | $39.29 | $39.14 | $39.18 | $36.38 | 355,041 |
2019-04-23 | $39.02 | $39.30 | $39.00 | $39.27 | $36.47 | 504,169 |
2019-04-22 | $38.91 | $39.01 | $38.91 | $38.96 | $36.18 | 380,621 |
2019-04-18 | $39.04 | $39.05 | $38.87 | $38.99 | $36.21 | 296,194 |
2019-04-17 | $39.13 | $39.13 | $38.90 | $38.93 | $36.15 | 387,469 |
2019-04-16 | $39.01 | $39.01 | $38.91 | $39.01 | $36.23 | 413,123 |
2019-04-15 | $38.93 | $38.95 | $38.82 | $38.89 | $36.11 | 323,436 |
2019-04-12 | $38.95 | $39.03 | $38.81 | $38.92 | $36.14 | 296,626 |
2019-04-11 | $38.73 | $38.79 | $38.62 | $38.69 | $35.93 | 285,810 |
2019-04-10 | $38.58 | $38.70 | $38.52 | $38.68 | $35.92 | 342,293 |
2019-04-09 | $38.66 | $38.66 | $38.47 | $38.53 | $35.78 | 516,224 |
2019-04-08 | $38.69 | $38.83 | $38.67 | $38.81 | $36.04 | 380,091 |
2019-04-05 | $38.64 | $38.79 | $38.62 | $38.79 | $36.02 | 317,162 |
2019-04-04 | $38.40 | $38.58 | $38.40 | $38.57 | $35.82 | 346,727 |
2019-04-03 | $38.46 | $38.53 | $38.28 | $38.37 | $35.63 | 681,315 |
2019-04-02 | $38.38 | $38.40 | $38.22 | $38.29 | $35.56 | 337,254 |
2019-04-01 | $38.17 | $38.42 | $38.17 | $38.38 | $35.64 | 354,128 |
2019-03-29 | $37.91 | $37.96 | $37.78 | $37.95 | $35.24 | 375,682 |
2019-03-28 | $37.70 | $37.79 | $37.50 | $37.73 | $35.04 | 277,781 |
2019-03-27 | $37.74 | $37.83 | $37.42 | $37.62 | $34.94 | 329,407 |
2019-03-26 | $37.68 | $37.90 | $37.57 | $37.76 | $35.07 | 322,810 |
2019-03-25 | $37.48 | $37.63 | $37.30 | $37.45 | $34.78 | 354,093 |
2019-03-22 | $38.00 | $38.06 | $37.49 | $37.49 | $34.81 | 296,687 |
2019-03-21 | $37.68 | $38.27 | $37.68 | $38.21 | $35.48 | 320,474 |
2019-03-20 | $37.96 | $38.08 | $37.72 | $37.78 | $35.08 | 297,187 |
2019-03-19 | $38.43 | $38.54 | $38.11 | $38.23 | $35.31 | 355,301 |
2019-03-18 | $38.12 | $38.32 | $38.12 | $38.29 | $35.36 | 417,516 |
2019-03-15 | $37.99 | $38.21 | $37.98 | $38.08 | $35.17 | 387,569 |
2019-03-14 | $38.00 | $38.05 | $37.92 | $37.97 | $35.07 | 257,196 |
2019-03-13 | $37.86 | $38.11 | $37.86 | $37.98 | $35.08 | 280,282 |
2019-03-12 | $37.72 | $37.82 | $37.68 | $37.75 | $34.86 | 428,084 |
2019-03-11 | $37.21 | $37.63 | $37.21 | $37.61 | $34.73 | 259,643 |
2019-03-08 | $36.95 | $37.13 | $36.87 | $37.11 | $34.27 | 323,507 |
2019-03-07 | $37.43 | $37.43 | $37.12 | $37.22 | $34.37 | 388,780 |
2019-03-06 | $37.73 | $37.73 | $37.44 | $37.47 | $34.61 | 261,701 |
2019-03-05 | $37.87 | $37.88 | $37.73 | $37.76 | $34.87 | 335,399 |
2019-03-04 | $38.16 | $38.20 | $37.55 | $37.86 | $34.97 | 422,769 |
2019-03-01 | $38.07 | $38.15 | $37.89 | $38.04 | $35.13 | 242,342 |
2019-02-28 | $37.93 | $37.93 | $37.80 | $37.83 | $34.94 | 318,604 |
2019-02-27 | $37.90 | $38.03 | $37.81 | $37.96 | $35.06 | 334,286 |
2019-02-26 | $37.97 | $38.13 | $37.97 | $37.98 | $35.08 | 356,053 |
2019-02-25 | $38.19 | $38.26 | $38.02 | $38.03 | $35.12 | 324,356 |
2019-02-22 | $37.91 | $38.01 | $37.87 | $37.99 | $35.09 | 322,214 |
2019-02-21 | $37.86 | $37.88 | $37.65 | $37.79 | $34.90 | 257,798 |
2019-02-20 | $37.81 | $38.00 | $37.80 | $37.93 | $35.03 | 361,684 |
2019-02-19 | $37.65 | $37.95 | $37.65 | $37.85 | $34.96 | 313,116 |
2019-02-15 | $37.51 | $37.74 | $37.44 | $37.74 | $34.86 | 281,325 |
2019-02-14 | $37.20 | $37.45 | $37.12 | $37.28 | $34.43 | 323,774 |
2019-02-13 | $37.30 | $37.46 | $37.30 | $37.37 | $34.51 | 251,694 |
2019-02-12 | $36.98 | $37.27 | $36.98 | $37.20 | $34.36 | 493,071 |
2019-02-11 | $36.80 | $36.80 | $36.68 | $36.76 | $33.95 | 401,439 |
2019-02-08 | $36.57 | $36.70 | $36.39 | $36.70 | $33.89 | 518,886 |
2019-02-07 | $36.87 | $36.93 | $36.49 | $36.75 | $33.94 | 323,211 |
2019-02-06 | $37.01 | $37.14 | $37.01 | $37.07 | $34.24 | 296,784 |
2019-02-05 | $36.99 | $37.13 | $36.93 | $37.10 | $34.26 | 388,938 |
2019-02-04 | $36.75 | $36.95 | $36.64 | $36.95 | $34.13 | 289,847 |
2019-02-01 | $36.75 | $36.87 | $36.65 | $36.76 | $33.95 | 327,667 |
2019-01-31 | $36.35 | $36.72 | $36.30 | $36.68 | $33.88 | 404,884 |
2019-01-30 | $36.12 | $36.50 | $35.99 | $36.36 | $33.58 | 281,533 |
2019-01-29 | $35.95 | $36.06 | $35.88 | $35.96 | $33.21 | 287,308 |
2019-01-28 | $35.84 | $35.94 | $35.67 | $35.94 | $33.19 | 341,087 |
2019-01-25 | $36.10 | $36.25 | $36.07 | $36.12 | $33.36 | 374,234 |
2019-01-24 | $35.82 | $35.92 | $35.67 | $35.86 | $33.12 | 367,618 |
2019-01-23 | $35.90 | $36.02 | $35.51 | $35.82 | $33.08 | 688,251 |
2019-01-22 | $35.99 | $36.05 | $35.56 | $35.75 | $33.02 | 455,256 |
2019-01-18 | $35.98 | $36.27 | $35.93 | $36.21 | $33.44 | 585,617 |
2019-01-17 | $35.32 | $35.85 | $35.32 | $35.74 | $33.01 | 485,823 |
2019-01-16 | $35.43 | $35.59 | $35.41 | $35.45 | $32.74 | 442,102 |
2019-01-15 | $35.16 | $35.44 | $35.16 | $35.38 | $32.68 | 357,907 |
2019-01-14 | $35.05 | $35.28 | $35.05 | $35.16 | $32.47 | 384,316 |
2019-01-11 | $35.12 | $35.36 | $35.09 | $35.33 | $32.63 | 371,920 |
2019-01-10 | $34.93 | $35.32 | $34.86 | $35.30 | $32.60 | 1,227,980 |
2019-01-09 | $35.13 | $35.30 | $34.95 | $35.15 | $32.46 | 308,607 |
2019-01-08 | $34.99 | $35.06 | $34.70 | $34.99 | $32.32 | 306,626 |
2019-01-07 | $34.48 | $34.93 | $34.29 | $34.68 | $32.03 | 436,184 |
2019-01-04 | $33.85 | $34.50 | $33.82 | $34.44 | $31.81 | 275,554 |
2019-01-03 | $33.85 | $33.86 | $33.33 | $33.40 | $30.85 | 392,528 |
2019-01-02 | $33.47 | $34.17 | $33.47 | $34.06 | $31.46 | 397,099 |
2018-12-31 | $33.87 | $33.98 | $33.61 | $33.98 | $31.38 | 1,066,466 |
2018-12-28 | $33.85 | $34.12 | $33.57 | $33.68 | $31.11 | 921,252 |
2018-12-27 | $33.02 | $33.73 | $32.55 | $33.70 | $31.12 | 1,599,984 |
2018-12-26 | $32.17 | $33.46 | $31.85 | $33.46 | $30.90 | 2,246,972 |
2018-12-24 | $32.67 | $32.75 | $31.99 | $32.01 | $29.56 | 5,776,907 |
2018-12-21 | $33.47 | $34.01 | $32.81 | $32.89 | $30.38 | 1,971,992 |
2018-12-20 | $33.86 | $34.07 | $33.13 | $33.46 | $30.90 | 1,809,796 |
2018-12-19 | $34.53 | $35.09 | $33.84 | $34.03 | $31.43 | 886,079 |
2018-12-18 | $34.82 | $34.99 | $34.31 | $34.51 | $31.87 | 1,710,132 |
2018-12-17 | $35.16 | $35.33 | $34.44 | $34.62 | $31.97 | 3,256,612 |
2018-12-14 | $35.56 | $35.73 | $35.21 | $35.29 | $32.59 | 791,371 |
2018-12-13 | $36.02 | $36.12 | $35.74 | $35.88 | $33.14 | 449,016 |
2018-12-12 | $36.16 | $36.35 | $35.92 | $35.92 | $33.17 | 330,522 |
2018-12-11 | $36.48 | $36.57 | $35.78 | $35.98 | $33.02 | 461,106 |
2018-12-10 | $36.07 | $36.15 | $35.35 | $36.01 | $33.05 | 2,896,476 |
2018-12-07 | $36.85 | $37.07 | $36.00 | $36.11 | $33.14 | 314,046 |
2018-12-06 | $36.51 | $36.89 | $35.97 | $36.87 | $33.84 | 1,140,298 |
2018-12-04 | $38.14 | $38.15 | $37.00 | $37.07 | $34.02 | 391,193 |
2018-12-03 | $38.29 | $38.31 | $37.92 | $38.18 | $35.04 | 332,704 |
2018-11-30 | $37.52 | $37.84 | $37.50 | $37.82 | $34.71 | 322,102 |
2018-11-29 | $37.54 | $37.79 | $37.43 | $37.58 | $34.49 | 340,183 |
2018-11-28 | $37.02 | $37.65 | $36.91 | $37.65 | $34.55 | 479,447 |
2018-11-27 | $36.68 | $36.95 | $36.61 | $36.94 | $33.90 | 275,286 |
2018-11-26 | $36.66 | $36.87 | $36.63 | $36.85 | $33.82 | 292,485 |
2018-11-23 | $36.35 | $36.54 | $36.32 | $36.36 | $33.37 | 1,231,188 |
2018-11-21 | $36.60 | $36.86 | $36.60 | $36.61 | $33.60 | 329,244 |
2018-11-20 | $36.83 | $36.85 | $36.35 | $36.47 | $33.47 | 1,134,705 |
2018-11-19 | $37.61 | $37.69 | $37.15 | $37.28 | $34.21 | 337,655 |
2018-11-16 | $37.42 | $37.78 | $37.42 | $37.69 | $34.59 | 243,562 |
2018-11-15 | $37.03 | $37.58 | $36.83 | $37.53 | $34.44 | 933,181 |
2018-11-14 | $37.76 | $37.82 | $37.01 | $37.22 | $34.16 | 375,683 |
2018-11-13 | $37.67 | $37.88 | $37.44 | $37.50 | $34.42 | 234,382 |
2018-11-12 | $38.14 | $38.15 | $37.59 | $37.62 | $34.53 | 276,676 |
2018-11-09 | $38.36 | $38.37 | $38.04 | $38.22 | $35.08 | 252,049 |
2018-11-08 | $38.51 | $38.67 | $38.42 | $38.53 | $35.36 | 316,979 |
2018-11-07 | $38.28 | $38.64 | $38.21 | $38.62 | $35.44 | 279,643 |
2018-11-06 | $37.77 | $38.04 | $37.76 | $38.04 | $34.91 | 279,729 |
2018-11-05 | $37.55 | $37.84 | $37.54 | $37.77 | $34.66 | 337,996 |
2018-11-02 | $37.85 | $37.87 | $37.18 | $37.45 | $34.37 | 273,887 |
2018-11-01 | $37.40 | $37.68 | $37.35 | $37.63 | $34.54 | 274,365 |
2018-10-31 | $37.39 | $37.63 | $37.30 | $37.30 | $34.23 | 322,888 |
2018-10-30 | $36.52 | $37.13 | $36.52 | $37.08 | $34.03 | 307,015 |
2018-10-29 | $36.89 | $37.18 | $36.03 | $36.45 | $33.45 | 551,277 |
2018-10-26 | $36.62 | $36.87 | $36.15 | $36.50 | $33.50 | 964,303 |
2018-10-25 | $36.74 | $37.25 | $36.69 | $37.01 | $33.97 | 525,190 |
2018-10-24 | $37.57 | $37.58 | $36.47 | $36.54 | $33.54 | 362,528 |
2018-10-23 | $37.29 | $37.77 | $36.99 | $37.58 | $34.49 | 1,400,005 |
2018-10-22 | $38.08 | $38.14 | $37.75 | $37.80 | $34.69 | 310,917 |
2018-10-19 | $38.03 | $38.34 | $37.96 | $38.03 | $34.90 | 283,701 |
2018-10-18 | $38.27 | $38.47 | $37.84 | $38.02 | $34.89 | 246,487 |
2018-10-17 | $38.40 | $38.54 | $38.09 | $38.41 | $35.25 | 286,126 |
2018-10-16 | $38.02 | $38.53 | $37.96 | $38.47 | $35.31 | 323,798 |
2018-10-15 | $37.87 | $38.14 | $37.82 | $37.82 | $34.71 | 451,791 |
2018-10-12 | $38.09 | $38.09 | $37.51 | $37.93 | $34.81 | 663,392 |
2018-10-11 | $38.39 | $38.52 | $37.44 | $37.59 | $34.50 | 976,381 |
2018-10-10 | $39.56 | $39.56 | $38.51 | $38.55 | $35.38 | 456,900 |
2018-10-09 | $39.64 | $39.78 | $39.54 | $39.61 | $36.35 | 235,096 |
2018-10-08 | $39.49 | $39.76 | $39.43 | $39.69 | $36.43 | 269,268 |
2018-10-05 | $39.76 | $39.87 | $39.42 | $39.59 | $36.34 | 347,446 |
2018-10-04 | $39.87 | $39.92 | $39.56 | $39.76 | $36.49 | 359,706 |
2018-10-03 | $40.03 | $40.14 | $39.92 | $39.96 | $36.67 | 421,742 |
2018-10-02 | $39.82 | $40.01 | $39.81 | $39.92 | $36.64 | 381,963 |
2018-10-01 | $39.87 | $40.00 | $39.76 | $39.87 | $36.59 | 406,581 |
2018-09-28 | $39.58 | $39.79 | $39.58 | $39.68 | $36.42 | 320,469 |
2018-09-27 | $39.64 | $39.86 | $39.62 | $39.66 | $36.40 | 319,804 |
2018-09-26 | $39.77 | $39.95 | $39.60 | $39.62 | $36.36 | 378,562 |
2018-09-25 | $39.96 | $39.99 | $39.77 | $39.77 | $36.50 | 326,718 |
2018-09-24 | $40.23 | $40.29 | $40.06 | $40.11 | $36.62 | 303,889 |
2018-09-21 | $40.38 | $40.40 | $40.30 | $40.30 | $36.79 | 332,767 |
2018-09-20 | $40.10 | $40.29 | $40.10 | $40.26 | $36.75 | 284,591 |
2018-09-19 | $39.91 | $40.08 | $39.91 | $39.98 | $36.50 | 247,409 |
2018-09-18 | $39.75 | $40.02 | $39.74 | $39.92 | $36.44 | 290,706 |
2018-09-17 | $39.83 | $39.88 | $39.71 | $39.74 | $36.28 | 239,783 |
2018-09-14 | $39.79 | $39.85 | $39.71 | $39.82 | $36.35 | 211,252 |
2018-09-13 | $39.72 | $39.81 | $39.64 | $39.77 | $36.31 | 262,127 |
2018-09-12 | $39.54 | $39.71 | $39.54 | $39.62 | $36.17 | 311,657 |
2018-09-11 | $39.35 | $39.61 | $39.32 | $39.55 | $36.11 | 368,706 |
2018-09-10 | $39.51 | $39.62 | $39.44 | $39.45 | $36.01 | 240,513 |
2018-09-07 | $39.33 | $39.50 | $39.29 | $39.39 | $35.96 | 258,498 |
2018-09-06 | $39.60 | $39.68 | $39.38 | $39.46 | $36.02 | 247,737 |
2018-09-05 | $39.48 | $39.64 | $39.39 | $39.62 | $36.17 | 281,834 |
2018-09-04 | $39.55 | $39.61 | $39.43 | $39.54 | $36.10 | 294,761 |
2018-08-31 | $39.56 | $39.66 | $39.48 | $39.59 | $36.14 | 284,720 |
2018-08-30 | $39.76 | $39.79 | $39.56 | $39.62 | $36.17 | 254,310 |
2018-08-29 | $39.70 | $39.89 | $39.63 | $39.85 | $36.38 | 342,971 |
2018-08-28 | $39.76 | $39.79 | $39.65 | $39.68 | $36.22 | 271,456 |
2018-08-27 | $39.59 | $39.74 | $39.59 | $39.68 | $36.22 | 357,953 |
2018-08-24 | $39.34 | $39.50 | $39.34 | $39.44 | $36.01 | 238,831 |
2018-08-23 | $39.30 | $39.39 | $39.24 | $39.29 | $35.87 | 317,707 |
2018-08-22 | $39.36 | $39.46 | $39.34 | $39.34 | $35.91 | 264,094 |
2018-08-21 | $39.34 | $39.53 | $39.34 | $39.39 | $35.96 | 278,163 |
2018-08-20 | $39.19 | $39.33 | $39.19 | $39.28 | $35.86 | 311,991 |
2018-08-17 | $38.89 | $39.23 | $38.89 | $39.13 | $35.72 | 242,256 |
2018-08-16 | $38.76 | $39.05 | $38.76 | $38.96 | $35.57 | 227,640 |
2018-08-15 | $38.65 | $38.65 | $38.34 | $38.52 | $35.17 | 361,520 |
2018-08-14 | $38.69 | $38.91 | $38.69 | $38.85 | $35.47 | 283,568 |
2018-08-13 | $38.82 | $38.87 | $38.56 | $38.59 | $35.23 | 427,534 |
2018-08-10 | $38.82 | $38.89 | $38.70 | $38.80 | $35.42 | 234,924 |
2018-08-09 | $39.07 | $39.12 | $38.99 | $38.99 | $35.59 | 269,255 |
2018-08-08 | $39.06 | $39.10 | $38.99 | $39.03 | $35.63 | 268,126 |
2018-08-07 | $39.04 | $39.17 | $39.04 | $39.09 | $35.69 | 263,259 |
2018-08-06 | $38.86 | $39.02 | $38.81 | $38.98 | $35.59 | 370,983 |
2018-08-03 | $38.63 | $38.86 | $38.57 | $38.85 | $35.47 | 192,236 |
2018-08-02 | $38.31 | $38.68 | $38.24 | $38.62 | $35.26 | 231,085 |
2018-08-01 | $38.65 | $38.70 | $38.45 | $38.52 | $35.17 | 305,727 |
2018-07-31 | $38.62 | $38.78 | $38.60 | $38.68 | $35.31 | 293,508 |
2018-07-30 | $38.54 | $38.64 | $38.49 | $38.51 | $35.16 | 305,004 |
2018-07-27 | $38.66 | $38.70 | $38.42 | $38.52 | $35.17 | 351,409 |
2018-07-26 | $38.58 | $38.77 | $38.54 | $38.68 | $35.31 | 347,754 |
2018-07-25 | $38.25 | $38.56 | $38.18 | $38.55 | $35.19 | 389,586 |
2018-07-24 | $38.25 | $38.40 | $38.19 | $38.28 | $34.95 | 311,291 |
2018-07-23 | $38.08 | $38.18 | $38.03 | $38.14 | $34.82 | 202,684 |
2018-07-20 | $38.13 | $38.18 | $38.09 | $38.10 | $34.78 | 186,162 |
2018-07-19 | $38.21 | $38.30 | $38.11 | $38.20 | $34.87 | 284,499 |
2018-07-18 | $38.19 | $38.31 | $38.16 | $38.28 | $34.95 | 206,551 |
2018-07-17 | $38.05 | $38.27 | $37.97 | $38.23 | $34.90 | 271,165 |
2018-07-16 | $38.18 | $38.22 | $38.03 | $38.11 | $34.79 | 211,080 |
2018-07-13 | $38.11 | $38.28 | $38.11 | $38.20 | $34.87 | 214,809 |
2018-07-12 | $38.16 | $38.17 | $38.01 | $38.16 | $34.84 | 286,236 |
2018-07-11 | $38.07 | $38.14 | $37.89 | $37.95 | $34.64 | 219,583 |
2018-07-10 | $38.22 | $38.33 | $38.21 | $38.32 | $34.98 | 287,470 |
2018-07-09 | $37.92 | $38.16 | $37.92 | $38.14 | $34.82 | 273,318 |
2018-07-06 | $37.49 | $37.85 | $37.46 | $37.78 | $34.49 | 277,205 |
2018-07-05 | $37.45 | $37.53 | $37.27 | $37.53 | $34.26 | 200,721 |
2018-07-03 | $37.44 | $37.56 | $37.23 | $37.27 | $34.02 | 278,109 |
2018-07-02 | $37.13 | $37.32 | $37.04 | $37.30 | $34.05 | 332,292 |
2018-06-29 | $37.42 | $37.67 | $37.34 | $37.34 | $34.09 | 291,739 |
2018-06-28 | $37.16 | $37.39 | $37.04 | $37.29 | $34.04 | 314,280 |
2018-06-27 | $37.45 | $37.72 | $37.20 | $37.20 | $33.96 | 262,720 |
2018-06-26 | $37.39 | $37.49 | $37.28 | $37.37 | $34.12 | 304,589 |
2018-06-25 | $37.79 | $37.86 | $37.32 | $37.52 | $34.07 | 457,076 |
2018-06-22 | $38.05 | $38.13 | $37.96 | $37.96 | $34.47 | 228,601 |
2018-06-21 | $38.02 | $38.02 | $37.73 | $37.80 | $34.32 | 313,358 |
2018-06-20 | $38.10 | $38.13 | $37.96 | $38.02 | $34.52 | 334,481 |
2018-06-19 | $37.83 | $38.03 | $37.79 | $38.01 | $34.51 | 260,693 |
2018-06-18 | $37.99 | $38.19 | $37.99 | $38.14 | $34.63 | 282,199 |
2018-06-15 | $38.21 | $38.29 | $37.99 | $38.24 | $34.72 | 297,606 |
2018-06-14 | $38.41 | $38.45 | $38.28 | $38.33 | $34.80 | 246,541 |
2018-06-13 | $38.48 | $38.49 | $38.28 | $38.28 | $34.76 | 310,725 |
2018-06-12 | $38.55 | $38.56 | $38.38 | $38.46 | $34.92 | 245,334 |
2018-06-11 | $38.45 | $38.60 | $38.45 | $38.49 | $34.95 | 238,652 |
2018-06-08 | $38.26 | $38.45 | $38.25 | $38.45 | $34.91 | 260,913 |
2018-06-07 | $38.25 | $38.40 | $38.22 | $38.31 | $34.79 | 312,948 |
2018-06-06 | $37.97 | $38.18 | $37.90 | $38.18 | $34.67 | 252,922 |
2018-06-05 | $37.83 | $37.92 | $37.77 | $37.91 | $34.42 | 300,111 |
2018-06-04 | $37.83 | $37.99 | $37.81 | $37.84 | $34.36 | 387,017 |
2018-06-01 | $37.58 | $37.75 | $37.58 | $37.71 | $34.24 | 338,718 |
2018-05-31 | $37.64 | $37.65 | $37.33 | $37.37 | $33.93 | 418,871 |
2018-05-30 | $37.35 | $37.80 | $37.35 | $37.71 | $34.24 | 268,323 |
2018-05-29 | $37.30 | $37.43 | $37.00 | $37.15 | $33.73 | 504,414 |
2018-05-25 | $37.58 | $37.61 | $37.46 | $37.54 | $34.09 | 332,920 |
2018-05-24 | $37.75 | $37.77 | $37.52 | $37.72 | $34.25 | 233,510 |
2018-05-23 | $37.62 | $37.80 | $37.54 | $37.80 | $34.32 | 253,307 |
2018-05-22 | $38.04 | $38.09 | $37.79 | $37.80 | $34.32 | 284,615 |
2018-05-21 | $37.86 | $38.02 | $37.86 | $37.96 | $34.47 | 236,146 |
2018-05-18 | $37.74 | $37.76 | $37.65 | $37.65 | $34.19 | 201,594 |
2018-05-17 | $37.70 | $37.94 | $37.68 | $37.79 | $34.31 | 237,114 |
2018-05-16 | $37.51 | $37.78 | $37.51 | $37.69 | $34.22 | 272,090 |
2018-05-15 | $37.48 | $37.56 | $37.40 | $37.51 | $34.06 | 277,802 |
2018-05-14 | $37.66 | $37.78 | $37.61 | $37.68 | $34.21 | 294,413 |
2018-05-11 | $37.54 | $37.60 | $37.47 | $37.55 | $34.10 | 266,894 |
2018-05-10 | $37.22 | $37.51 | $37.21 | $37.48 | $34.03 | 220,925 |
2018-05-09 | $36.88 | $37.17 | $36.87 | $37.11 | $33.70 | 221,734 |
2018-05-08 | $36.73 | $36.78 | $36.57 | $36.76 | $33.38 | 324,026 |
2018-05-07 | $36.88 | $37.00 | $36.72 | $36.78 | $33.40 | 268,765 |
2018-05-04 | $36.21 | $36.88 | $36.11 | $36.77 | $33.39 | 266,703 |
2018-05-03 | $36.37 | $36.43 | $35.90 | $36.35 | $33.01 | 405,633 |
2018-05-02 | $36.58 | $36.79 | $36.43 | $36.47 | $33.12 | 207,367 |
2018-05-01 | $36.60 | $36.66 | $36.32 | $36.65 | $33.28 | 324,510 |
2018-04-30 | $37.06 | $37.21 | $36.71 | $36.71 | $33.33 | 204,138 |
2018-04-27 | $37.00 | $37.10 | $36.88 | $37.01 | $33.61 | 381,358 |
2018-04-26 | $36.86 | $37.14 | $36.82 | $37.03 | $33.62 | 225,975 |
2018-04-25 | $36.66 | $36.87 | $36.49 | $36.80 | $33.42 | 561,795 |
2018-04-24 | $37.19 | $37.25 | $36.49 | $36.65 | $33.28 | 268,036 |
2018-04-23 | $36.99 | $37.11 | $36.88 | $37.01 | $33.61 | 247,936 |
2018-04-20 | $37.27 | $37.27 | $36.83 | $36.96 | $33.56 | 280,220 |
2018-04-19 | $37.36 | $37.38 | $37.10 | $37.24 | $33.81 | 270,928 |
2018-04-18 | $37.48 | $37.61 | $37.45 | $37.46 | $34.01 | 254,274 |
2018-04-17 | $37.35 | $37.49 | $37.32 | $37.41 | $33.97 | 294,498 |
2018-04-16 | $37.00 | $37.27 | $36.90 | $37.12 | $33.71 | 359,787 |
2018-04-13 | $37.04 | $37.04 | $36.66 | $36.79 | $33.41 | 335,711 |
2018-04-12 | $36.76 | $36.97 | $36.74 | $36.84 | $33.45 | 251,726 |
2018-04-11 | $36.50 | $36.77 | $36.40 | $36.59 | $33.22 | 288,725 |
2018-04-10 | $36.54 | $36.85 | $36.47 | $36.71 | $33.33 | 865,197 |
2018-04-09 | $36.21 | $36.61 | $36.09 | $36.09 | $32.77 | 332,787 |
2018-04-06 | $36.40 | $36.69 | $35.76 | $35.99 | $32.68 | 249,872 |
2018-04-05 | $36.61 | $36.86 | $36.58 | $36.76 | $33.38 | 278,573 |
2018-04-04 | $35.52 | $36.51 | $35.52 | $36.44 | $33.09 | 281,425 |
2018-04-03 | $35.72 | $36.09 | $35.53 | $36.04 | $32.73 | 843,728 |
2018-04-02 | $36.23 | $36.28 | $35.17 | $35.54 | $32.27 | 394,344 |
2018-03-29 | $36.01 | $36.51 | $36.01 | $36.34 | $33.00 | 240,164 |
2018-03-28 | $35.94 | $36.15 | $35.79 | $35.84 | $32.54 | 282,840 |
2018-03-27 | $36.51 | $36.59 | $35.73 | $35.90 | $32.60 | 303,232 |
2018-03-26 | $35.96 | $36.39 | $35.72 | $36.39 | $33.04 | 614,295 |
2018-03-23 | $36.21 | $36.21 | $35.45 | $35.48 | $32.22 | 1,246,127 |
2018-03-22 | $36.72 | $36.84 | $36.15 | $36.15 | $32.83 | 245,441 |
2018-03-21 | $37.00 | $37.39 | $36.98 | $37.04 | $33.63 | 292,213 |
2018-03-20 | $37.02 | $37.09 | $36.94 | $36.99 | $33.59 | 265,303 |
2018-03-19 | $37.32 | $37.33 | $36.75 | $36.95 | $33.55 | 288,093 |
2018-03-16 | $37.32 | $37.56 | $37.32 | $37.39 | $33.95 | 270,682 |
2018-03-15 | $37.61 | $37.67 | $37.40 | $37.46 | $33.86 | 206,269 |
2018-03-14 | $37.93 | $37.93 | $37.46 | $37.53 | $33.92 | 222,910 |
2018-03-13 | $38.17 | $38.22 | $37.70 | $37.79 | $34.15 | 293,004 |
2018-03-12 | $38.09 | $38.19 | $37.92 | $37.98 | $34.33 | 233,600 |
2018-03-09 | $37.68 | $38.04 | $37.61 | $38.03 | $34.37 | 214,429 |
2018-03-08 | $37.46 | $37.49 | $37.24 | $37.44 | $33.84 | 230,166 |
2018-03-07 | $37.10 | $37.39 | $37.07 | $37.33 | $33.74 | 196,786 |
2018-03-06 | $37.51 | $37.51 | $37.25 | $37.47 | $33.87 | 365,105 |
2018-03-05 | $36.80 | $37.47 | $36.80 | $37.40 | $33.80 | 435,189 |
2018-03-02 | $36.53 | $37.05 | $36.43 | $37.01 | $33.45 | 683,911 |
2018-03-01 | $37.22 | $37.46 | $36.56 | $36.77 | $33.23 | 303,124 |
2018-02-28 | $37.83 | $37.86 | $37.19 | $37.19 | $33.61 | 265,403 |
2018-02-27 | $38.18 | $38.34 | $37.67 | $37.67 | $34.05 | 327,451 |
2018-02-26 | $37.89 | $38.18 | $37.85 | $38.15 | $34.48 | 262,556 |
2018-02-23 | $37.39 | $37.75 | $37.33 | $37.75 | $34.12 | 291,155 |
2018-02-22 | $37.20 | $37.57 | $37.12 | $37.19 | $33.61 | 293,686 |
2018-02-21 | $37.37 | $37.67 | $37.07 | $37.07 | $33.50 | 344,683 |
2018-02-20 | $37.49 | $37.64 | $37.22 | $37.36 | $33.77 | 324,415 |
2018-02-16 | $37.51 | $37.99 | $37.51 | $37.67 | $34.05 | 300,023 |
2018-02-15 | $37.51 | $37.64 | $37.21 | $37.64 | $34.02 | 277,342 |
2018-02-14 | $36.57 | $37.31 | $36.56 | $37.25 | $33.67 | 325,711 |
2018-02-13 | $36.50 | $36.85 | $36.44 | $36.79 | $33.25 | 419,967 |
2018-02-12 | $36.50 | $36.90 | $36.33 | $36.70 | $33.17 | 434,407 |
2018-02-09 | $36.18 | $36.49 | $35.12 | $36.21 | $32.73 | 923,538 |
2018-02-08 | $37.13 | $37.13 | $35.81 | $35.81 | $32.37 | 454,438 |
2018-02-07 | $37.10 | $37.65 | $37.06 | $37.06 | $33.50 | 493,566 |
2018-02-06 | $35.99 | $37.32 | $35.82 | $37.20 | $33.62 | 1,351,684 |
2018-02-05 | $37.82 | $38.18 | $36.53 | $36.67 | $33.14 | 677,182 |
2018-02-02 | $38.86 | $38.88 | $38.17 | $38.18 | $34.51 | 385,424 |
2018-02-01 | $39.02 | $39.29 | $39.02 | $39.17 | $35.40 | 329,729 |
2018-01-31 | $39.33 | $39.38 | $38.98 | $39.15 | $35.38 | 387,165 |
2018-01-30 | $39.36 | $39.50 | $39.16 | $39.18 | $35.41 | 452,963 |
2018-01-29 | $39.89 | $39.94 | $39.70 | $39.72 | $35.90 | 392,059 |
2018-01-26 | $39.65 | $39.96 | $39.64 | $39.96 | $36.12 | 331,112 |
2018-01-25 | $39.70 | $39.70 | $39.45 | $39.55 | $35.75 | 451,367 |
2018-01-24 | $39.64 | $39.77 | $39.40 | $39.56 | $35.75 | 387,926 |
2018-01-23 | $39.55 | $39.62 | $39.48 | $39.57 | $35.76 | 693,561 |
2018-01-22 | $39.23 | $39.57 | $39.23 | $39.56 | $35.75 | 423,736 |
2018-01-19 | $39.14 | $39.25 | $39.03 | $39.25 | $35.47 | 317,519 |
2018-01-18 | $39.14 | $39.21 | $39.03 | $39.06 | $35.30 | 323,089 |
2018-01-17 | $38.89 | $39.23 | $38.85 | $39.14 | $35.37 | 507,658 |
2018-01-16 | $39.14 | $39.21 | $38.72 | $38.79 | $35.06 | 374,517 |
2018-01-12 | $38.78 | $39.01 | $38.78 | $39.01 | $35.26 | 360,607 |
2018-01-11 | $38.45 | $38.73 | $38.42 | $38.73 | $35.00 | 407,862 |
2018-01-10 | $38.27 | $38.41 | $38.21 | $38.33 | $34.64 | 401,085 |
2018-01-09 | $38.42 | $38.51 | $38.36 | $38.38 | $34.69 | 479,636 |
2018-01-08 | $38.28 | $38.37 | $38.20 | $38.36 | $34.67 | 474,663 |
2018-01-05 | $38.20 | $38.29 | $38.11 | $38.28 | $34.60 | 373,486 |
2018-01-04 | $37.97 | $38.12 | $37.97 | $38.07 | $34.41 | 359,151 |
2018-01-03 | $37.77 | $37.93 | $37.76 | $37.89 | $34.25 | 491,223 |
2018-01-02 | $37.61 | $37.75 | $37.55 | $37.75 | $34.12 | 327,175 |
2017-12-29 | $37.69 | $37.69 | $37.45 | $37.46 | $33.86 | 299,223 |
2017-12-28 | $37.58 | $37.61 | $37.53 | $37.61 | $33.99 | 258,666 |
2017-12-27 | $37.58 | $37.58 | $37.47 | $37.54 | $33.93 | 292,813 |
2017-12-26 | $37.47 | $37.60 | $37.47 | $37.54 | $33.93 | 326,895 |
2017-12-22 | $37.55 | $37.60 | $37.47 | $37.53 | $33.92 | 265,378 |
2017-12-21 | $37.43 | $37.63 | $37.41 | $37.52 | $33.91 | 265,308 |
2017-12-20 | $37.43 | $37.46 | $37.30 | $37.38 | $33.78 | 287,569 |
2017-12-19 | $37.44 | $37.46 | $37.30 | $37.30 | $33.71 | 313,278 |
2017-12-18 | $37.30 | $37.46 | $37.30 | $37.42 | $33.82 | 309,005 |
2017-12-15 | $37.17 | $37.42 | $37.17 | $37.31 | $33.54 | 253,981 |
2017-12-14 | $37.32 | $37.32 | $37.03 | $37.04 | $33.30 | 250,376 |
2017-12-13 | $37.30 | $37.35 | $37.23 | $37.23 | $33.47 | 275,258 |
2017-12-12 | $37.29 | $37.32 | $37.20 | $37.26 | $33.50 | 351,750 |
2017-12-11 | $37.10 | $37.20 | $37.09 | $37.20 | $33.44 | 231,856 |
2017-12-08 | $36.98 | $37.07 | $36.92 | $37.07 | $33.33 | 262,266 |
2017-12-07 | $36.70 | $36.87 | $36.70 | $36.82 | $33.10 | 221,972 |
2017-12-06 | $36.76 | $36.84 | $36.70 | $36.73 | $33.02 | 305,874 |
2017-12-05 | $37.09 | $37.09 | $36.82 | $36.85 | $33.13 | 259,423 |
2017-12-04 | $37.16 | $37.32 | $37.03 | $37.05 | $33.31 | 317,385 |
2017-12-01 | $36.89 | $36.98 | $36.43 | $36.90 | $33.17 | 280,670 |
2017-11-30 | $36.72 | $37.06 | $36.72 | $36.91 | $33.18 | 297,336 |
2017-11-29 | $36.42 | $36.65 | $36.42 | $36.59 | $32.90 | 256,101 |
2017-11-28 | $36.01 | $36.41 | $36.01 | $36.39 | $32.72 | 293,479 |
2017-11-27 | $36.02 | $36.03 | $35.95 | $35.97 | $32.34 | 218,766 |
2017-11-24 | $36.08 | $36.08 | $36.00 | $36.00 | $32.37 | 227,177 |
2017-11-22 | $35.99 | $36.03 | $35.97 | $35.98 | $32.35 | 260,589 |
2017-11-21 | $35.93 | $36.01 | $35.93 | $35.98 | $32.35 | 269,412 |
2017-11-20 | $35.78 | $35.84 | $35.73 | $35.81 | $32.19 | 221,334 |
2017-11-17 | $35.71 | $35.79 | $35.71 | $35.75 | $32.14 | 224,318 |
2017-11-16 | $35.59 | $35.82 | $35.59 | $35.75 | $32.14 | 239,824 |
2017-11-15 | $35.47 | $35.55 | $35.39 | $35.45 | $31.87 | 263,373 |
2017-11-14 | $35.64 | $35.68 | $35.53 | $35.66 | $32.06 | 373,409 |
2017-11-13 | $35.71 | $35.82 | $35.69 | $35.77 | $32.16 | 258,407 |
2017-11-10 | $35.74 | $35.81 | $35.72 | $35.79 | $32.18 | 246,623 |
2017-11-09 | $35.68 | $35.81 | $35.57 | $35.79 | $32.18 | 248,153 |
2017-11-08 | $35.81 | $35.88 | $35.75 | $35.88 | $32.26 | 248,500 |
2017-11-07 | $35.90 | $35.94 | $35.77 | $35.84 | $32.22 | 236,415 |
2017-11-06 | $35.79 | $35.90 | $35.78 | $35.86 | $32.24 | 269,622 |
2017-11-03 | $35.77 | $35.83 | $35.72 | $35.78 | $32.17 | 226,621 |
2017-11-02 | $35.72 | $35.77 | $35.59 | $35.74 | $32.13 | 264,026 |
2017-11-01 | $35.79 | $35.88 | $35.68 | $35.74 | $32.13 | 261,148 |
2017-10-31 | $35.64 | $35.68 | $35.57 | $35.63 | $32.03 | 510,897 |
2017-10-30 | $35.66 | $35.71 | $35.57 | $35.61 | $32.02 | 539,287 |
2017-10-27 | $35.66 | $35.76 | $35.56 | $35.74 | $32.13 | 288,072 |
2017-10-26 | $35.72 | $35.77 | $35.68 | $35.68 | $32.08 | 242,159 |
2017-10-25 | $35.76 | $35.76 | $35.45 | $35.62 | $32.02 | 247,980 |
2017-10-24 | $35.80 | $35.84 | $35.77 | $35.79 | $32.18 | 316,599 |
2017-10-23 | $35.88 | $35.91 | $35.72 | $35.76 | $32.15 | 299,750 |
2017-10-20 | $35.74 | $35.84 | $35.70 | $35.82 | $32.20 | 296,166 |
2017-10-19 | $35.48 | $35.63 | $35.43 | $35.63 | $32.03 | 229,938 |
2017-10-18 | $35.62 | $35.64 | $35.56 | $35.60 | $32.01 | 256,705 |
2017-10-17 | $35.52 | $35.55 | $35.46 | $35.54 | $31.95 | 296,362 |
2017-10-16 | $35.52 | $35.57 | $35.45 | $35.50 | $31.92 | 226,324 |
2017-10-13 | $35.49 | $35.54 | $35.45 | $35.45 | $31.87 | 275,652 |
2017-10-12 | $35.41 | $35.48 | $35.39 | $35.43 | $31.85 | 227,184 |
2017-10-11 | $35.47 | $35.51 | $35.45 | $35.49 | $31.91 | 284,869 |
2017-10-10 | $35.49 | $35.55 | $35.44 | $35.49 | $31.91 | 213,947 |
2017-10-09 | $35.51 | $35.51 | $35.33 | $35.36 | $31.79 | 239,877 |
2017-10-06 | $35.47 | $35.49 | $35.40 | $35.44 | $31.86 | 247,600 |
2017-10-05 | $35.44 | $35.58 | $35.44 | $35.58 | $31.99 | 189,271 |
2017-10-04 | $35.39 | $35.47 | $35.36 | $35.41 | $31.84 | 316,825 |
2017-10-03 | $35.37 | $35.41 | $35.32 | $35.41 | $31.84 | 418,178 |
2017-10-02 | $35.16 | $35.33 | $35.14 | $35.33 | $31.76 | 254,975 |
2017-09-29 | $35.07 | $35.16 | $35.05 | $35.15 | $31.60 | 333,724 |
2017-09-28 | $35.01 | $35.10 | $35.00 | $35.08 | $31.54 | 214,910 |
2017-09-27 | $35.02 | $35.10 | $34.88 | $35.03 | $31.49 | 207,478 |
2017-09-26 | $34.97 | $34.99 | $34.92 | $34.93 | $31.40 | 314,406 |
2017-09-25 | $34.84 | $34.96 | $34.79 | $34.94 | $31.41 | 325,340 |
2017-09-22 | $34.76 | $34.87 | $34.75 | $34.84 | $31.32 | 225,720 |
2017-09-21 | $34.83 | $34.84 | $34.77 | $34.80 | $31.29 | 308,564 |
2017-09-20 | $34.84 | $34.89 | $34.74 | $34.84 | $31.32 | 232,390 |
2017-09-19 | $34.78 | $34.83 | $34.77 | $34.80 | $31.29 | 239,566 |
2017-09-18 | $34.73 | $34.80 | $34.70 | $34.77 | $31.26 | 267,508 |
2017-09-15 | $34.76 | $34.87 | $34.76 | $34.85 | $31.16 | 263,472 |
2017-09-14 | $34.73 | $34.80 | $34.69 | $34.77 | $31.09 | 260,112 |
2017-09-13 | $34.68 | $34.80 | $34.68 | $34.80 | $31.12 | 297,156 |
2017-09-12 | $34.64 | $34.74 | $34.63 | $34.74 | $31.06 | 246,179 |
2017-09-11 | $34.38 | $34.57 | $34.38 | $34.54 | $30.88 | 216,450 |
2017-09-08 | $34.15 | $34.24 | $34.14 | $34.18 | $30.56 | 244,639 |
2017-09-07 | $34.32 | $34.32 | $34.16 | $34.22 | $30.60 | 243,456 |
2017-09-06 | $34.24 | $34.33 | $34.23 | $34.26 | $30.63 | 342,315 |
2017-09-05 | $34.31 | $34.31 | $34.00 | $34.15 | $30.54 | 227,439 |
2017-09-01 | $34.29 | $34.42 | $34.29 | $34.35 | $30.71 | 233,584 |
2017-08-31 | $34.19 | $34.28 | $34.17 | $34.24 | $30.62 | 212,999 |
2017-08-30 | $33.99 | $34.12 | $33.94 | $34.09 | $30.48 | 247,784 |
2017-08-29 | $33.82 | $34.01 | $33.75 | $33.99 | $30.39 | 276,562 |
2017-08-28 | $34.06 | $34.07 | $33.90 | $33.99 | $30.39 | 281,013 |
2017-08-25 | $33.98 | $34.07 | $33.96 | $33.98 | $30.38 | 240,998 |
2017-08-24 | $33.99 | $34.00 | $33.85 | $33.87 | $30.28 | 255,198 |
2017-08-23 | $33.90 | $33.99 | $33.90 | $33.91 | $30.32 | 216,392 |
2017-08-22 | $33.75 | $34.02 | $33.75 | $33.97 | $30.37 | 303,634 |
2017-08-21 | $33.64 | $33.72 | $33.58 | $33.66 | $30.10 | 232,288 |
2017-08-18 | $33.65 | $33.85 | $33.60 | $33.64 | $30.08 | 257,974 |
2017-08-17 | $34.12 | $34.19 | $33.73 | $33.75 | $30.18 | 274,748 |
2017-08-16 | $34.26 | $34.34 | $34.20 | $34.23 | $30.61 | 313,282 |
2017-08-15 | $34.28 | $34.28 | $34.17 | $34.20 | $30.58 | 279,853 |
2017-08-14 | $34.19 | $34.32 | $34.16 | $34.24 | $30.62 | 257,617 |
2017-08-11 | $34.00 | $34.09 | $33.97 | $34.00 | $30.40 | 265,877 |
2017-08-10 | $34.31 | $34.31 | $33.97 | $33.99 | $30.39 | 278,426 |
2017-08-09 | $34.37 | $34.43 | $34.31 | $34.43 | $30.79 | 332,695 |
2017-08-08 | $34.47 | $34.67 | $34.40 | $34.46 | $30.81 | 272,637 |
2017-08-07 | $34.47 | $34.52 | $34.45 | $34.50 | $30.85 | 273,383 |
2017-08-04 | $34.48 | $34.54 | $34.43 | $34.47 | $30.82 | 290,507 |
2017-08-03 | $34.49 | $34.50 | $34.42 | $34.45 | $30.80 | 215,896 |
2017-08-02 | $34.50 | $34.51 | $34.39 | $34.48 | $30.83 | 285,587 |
2017-08-01 | $34.50 | $34.50 | $34.42 | $34.46 | $30.81 | 313,012 |
2017-07-31 | $34.44 | $34.48 | $34.38 | $34.40 | $30.76 | 246,083 |
2017-07-28 | $34.34 | $34.41 | $34.30 | $34.37 | $30.73 | 209,366 |
2017-07-27 | $34.42 | $34.45 | $34.26 | $34.42 | $30.78 | 239,613 |
2017-07-26 | $34.48 | $34.48 | $34.35 | $34.37 | $30.73 | 254,995 |
2017-07-25 | $34.38 | $34.51 | $34.36 | $34.44 | $30.79 | 219,701 |
2017-07-24 | $34.25 | $34.25 | $34.18 | $34.20 | $30.58 | 198,126 |
2017-07-21 | $34.28 | $34.29 | $34.17 | $34.27 | $30.64 | 229,101 |
2017-07-20 | $34.38 | $34.38 | $34.27 | $34.33 | $30.70 | 227,128 |
2017-07-19 | $34.17 | $34.34 | $34.17 | $34.32 | $30.69 | 347,878 |
2017-07-18 | $34.16 | $34.16 | $34.05 | $34.14 | $30.53 | 395,197 |
2017-07-17 | $34.17 | $34.26 | $34.17 | $34.20 | $30.58 | 312,413 |
2017-07-14 | $34.04 | $34.24 | $34.04 | $34.18 | $30.56 | 286,364 |
2017-07-13 | $33.97 | $34.06 | $33.94 | $34.02 | $30.42 | 245,290 |
2017-07-12 | $33.92 | $34.00 | $33.90 | $33.96 | $30.37 | 272,932 |
2017-07-11 | $33.75 | $33.79 | $33.62 | $33.73 | $30.16 | 207,623 |
2017-07-10 | $33.74 | $33.83 | $33.73 | $33.76 | $30.19 | 195,883 |
2017-07-07 | $33.70 | $33.81 | $33.64 | $33.80 | $30.22 | 227,981 |
2017-07-06 | $33.87 | $33.87 | $33.60 | $33.64 | $30.08 | 221,649 |
2017-07-05 | $34.08 | $34.11 | $33.87 | $33.95 | $30.36 | 312,325 |
2017-07-03 | $33.95 | $34.15 | $33.95 | $34.05 | $30.45 | 241,103 |
2017-06-30 | $33.88 | $33.95 | $33.78 | $33.82 | $30.24 | 245,520 |
2017-06-29 | $34.00 | $34.05 | $33.60 | $33.74 | $30.17 | 239,910 |
2017-06-28 | $33.86 | $34.03 | $33.86 | $33.96 | $30.37 | 406,840 |
2017-06-27 | $33.86 | $33.96 | $33.69 | $33.69 | $30.12 | 240,077 |
2017-06-26 | $33.90 | $33.99 | $33.87 | $33.91 | $30.32 | 221,079 |
2017-06-23 | $33.96 | $34.03 | $33.91 | $33.95 | $30.21 | 236,094 |
2017-06-22 | $33.96 | $34.03 | $33.91 | $33.91 | $30.17 | 201,209 |
2017-06-21 | $34.08 | $34.11 | $33.90 | $33.92 | $30.18 | 289,812 |
2017-06-20 | $34.26 | $34.26 | $34.07 | $34.09 | $30.33 | 303,590 |
2017-06-19 | $34.23 | $34.36 | $34.21 | $34.36 | $30.57 | 206,997 |
2017-06-16 | $34.14 | $34.15 | $33.97 | $34.11 | $30.35 | 242,702 |
2017-06-15 | $34.00 | $34.14 | $34.00 | $34.11 | $30.35 | 211,451 |
2017-06-14 | $34.37 | $34.37 | $34.11 | $34.23 | $30.46 | 279,793 |
2017-06-13 | $34.22 | $34.32 | $34.20 | $34.30 | $30.52 | 284,115 |
2017-06-12 | $34.10 | $34.23 | $34.06 | $34.17 | $30.40 | 327,816 |
2017-06-09 | $33.96 | $34.16 | $33.96 | $34.13 | $30.37 | 313,415 |
2017-06-08 | $33.93 | $34.02 | $33.88 | $33.94 | $30.20 | 236,354 |
2017-06-07 | $33.95 | $33.99 | $33.81 | $33.89 | $30.15 | 215,984 |
2017-06-06 | $33.93 | $34.01 | $33.86 | $33.92 | $30.18 | 291,247 |
2017-06-05 | $34.02 | $34.06 | $33.97 | $33.99 | $30.24 | 208,342 |
2017-06-02 | $34.01 | $34.08 | $33.96 | $34.03 | $30.28 | 299,370 |
2017-06-01 | $33.79 | $34.05 | $33.76 | $34.05 | $30.30 | 254,459 |
2017-05-31 | $33.78 | $33.78 | $33.60 | $33.71 | $29.99 | 418,143 |
2017-05-30 | $33.72 | $33.80 | $33.72 | $33.74 | $30.02 | 249,584 |
2017-05-26 | $33.76 | $33.81 | $33.75 | $33.78 | $30.06 | 296,199 |
2017-05-25 | $33.84 | $33.90 | $33.76 | $33.81 | $30.08 | 355,706 |
2017-05-24 | $33.73 | $33.75 | $33.66 | $33.73 | $30.01 | 225,456 |
2017-05-23 | $33.68 | $33.73 | $33.62 | $33.68 | $29.97 | 278,499 |
2017-05-22 | $33.57 | $33.65 | $33.54 | $33.64 | $29.93 | 212,058 |
2017-05-19 | $33.33 | $33.59 | $33.30 | $33.50 | $29.81 | 317,614 |
2017-05-18 | $33.09 | $33.36 | $33.05 | $33.20 | $29.54 | 325,727 |
2017-05-17 | $33.44 | $33.51 | $33.14 | $33.14 | $29.49 | 470,416 |
2017-05-16 | $33.86 | $33.86 | $33.66 | $33.72 | $30.00 | 418,854 |
2017-05-15 | $33.70 | $33.83 | $33.70 | $33.79 | $30.07 | 307,045 |
2017-05-12 | $33.66 | $33.66 | $33.56 | $33.59 | $29.89 | 297,562 |
2017-05-11 | $33.74 | $33.78 | $33.58 | $33.72 | $30.00 | 251,856 |
2017-05-10 | $33.69 | $33.81 | $33.69 | $33.78 | $30.06 | 270,733 |
2017-05-09 | $33.82 | $33.82 | $33.66 | $33.71 | $29.99 | 276,913 |
2017-05-08 | $33.78 | $33.80 | $33.69 | $33.79 | $30.07 | 279,834 |
2017-05-05 | $33.59 | $33.77 | $33.59 | $33.76 | $30.04 | 211,357 |
2017-05-04 | $33.65 | $33.65 | $33.44 | $33.58 | $29.88 | 241,048 |
2017-05-03 | $33.62 | $33.66 | $33.54 | $33.64 | $29.93 | 302,474 |
2017-05-02 | $33.71 | $33.71 | $33.60 | $33.65 | $29.94 | 319,828 |
2017-05-01 | $33.77 | $33.78 | $33.64 | $33.71 | $29.99 | 262,293 |
2017-04-28 | $33.86 | $33.86 | $33.68 | $33.69 | $29.98 | 235,249 |
2017-04-27 | $33.88 | $33.88 | $33.72 | $33.83 | $30.10 | 249,491 |
2017-04-26 | $33.85 | $34.03 | $33.83 | $33.86 | $30.13 | 245,909 |
2017-04-25 | $33.75 | $33.90 | $33.75 | $33.85 | $30.12 | 281,777 |
2017-04-24 | $33.64 | $33.69 | $33.58 | $33.64 | $29.93 | 326,064 |
2017-04-21 | $33.36 | $33.40 | $33.26 | $33.30 | $29.63 | 315,255 |
2017-04-20 | $33.21 | $33.49 | $33.21 | $33.42 | $29.74 | 317,445 |
2017-04-19 | $33.33 | $33.38 | $33.11 | $33.15 | $29.50 | 492,514 |
2017-04-18 | $33.26 | $33.35 | $33.15 | $33.27 | $29.60 | 546,470 |
2017-04-17 | $33.20 | $33.37 | $33.16 | $33.37 | $29.69 | 481,954 |
2017-04-13 | $33.37 | $33.43 | $33.13 | $33.13 | $29.48 | 317,052 |
2017-04-12 | $33.53 | $33.55 | $33.37 | $33.41 | $29.73 | 279,108 |
2017-04-11 | $33.55 | $33.57 | $33.32 | $33.57 | $29.87 | 352,948 |
2017-04-10 | $33.57 | $33.71 | $33.51 | $33.60 | $29.90 | 318,444 |
2017-04-07 | $33.53 | $33.65 | $33.49 | $33.53 | $29.83 | 256,805 |
2017-04-06 | $33.49 | $33.66 | $33.43 | $33.59 | $29.89 | 355,215 |
2017-04-05 | $33.71 | $33.87 | $33.42 | $33.46 | $29.77 | 440,459 |
2017-04-04 | $33.51 | $33.59 | $33.44 | $33.59 | $29.89 | 482,538 |
2017-04-03 | $33.69 | $33.69 | $33.35 | $33.56 | $29.86 | 301,035 |
2017-03-31 | $33.84 | $33.90 | $33.79 | $33.79 | $29.94 | 265,416 |
2017-03-30 | $33.76 | $33.91 | $33.73 | $33.88 | $30.02 | 249,082 |
2017-03-29 | $33.60 | $33.75 | $33.58 | $33.70 | $29.86 | 220,314 |
2017-03-28 | $33.33 | $33.72 | $33.32 | $33.66 | $29.82 | 305,980 |
2017-03-27 | $33.13 | $33.41 | $33.11 | $33.35 | $29.55 | 371,662 |
2017-03-24 | $33.55 | $33.60 | $33.31 | $33.43 | $29.62 | 387,462 |
2017-03-23 | $33.50 | $33.68 | $33.43 | $33.49 | $29.67 | 331,142 |
2017-03-22 | $33.45 | $33.57 | $33.37 | $33.54 | $29.72 | 465,024 |
2017-03-21 | $34.00 | $34.00 | $33.44 | $33.45 | $29.63 | 794,078 |
2017-03-20 | $33.98 | $33.98 | $33.82 | $33.88 | $30.02 | 323,037 |
2017-03-17 | $34.09 | $34.09 | $33.98 | $33.99 | $30.11 | 261,388 |
2017-03-16 | $34.14 | $34.14 | $33.98 | $34.04 | $30.16 | 285,541 |
2017-03-15 | $33.83 | $34.15 | $33.83 | $34.07 | $30.19 | 331,701 |
2017-03-14 | $33.80 | $33.80 | $33.63 | $33.77 | $29.92 | 953,986 |
2017-03-13 | $33.88 | $33.94 | $33.82 | $33.89 | $30.03 | 581,918 |
2017-03-10 | $33.91 | $34.00 | $33.74 | $33.87 | $30.01 | 280,842 |
2017-03-09 | $33.75 | $33.81 | $33.60 | $33.78 | $29.93 | 289,165 |
2017-03-08 | $33.91 | $33.94 | $33.74 | $33.76 | $29.91 | 283,622 |
2017-03-07 | $33.97 | $34.00 | $33.86 | $33.87 | $30.01 | 347,375 |
2017-03-06 | $34.03 | $34.08 | $33.94 | $34.04 | $30.15 | 377,015 |
2017-03-03 | $34.16 | $34.18 | $34.07 | $34.13 | $30.24 | 306,350 |
2017-03-02 | $34.36 | $34.36 | $34.15 | $34.17 | $30.27 | 289,616 |
2017-03-01 | $34.15 | $34.45 | $34.15 | $34.38 | $30.46 | 608,893 |
2017-02-28 | $33.93 | $33.98 | $33.86 | $33.90 | $30.03 | 364,793 |
2017-02-27 | $33.99 | $34.07 | $33.94 | $34.04 | $30.16 | 281,896 |
2017-02-24 | $33.78 | $33.96 | $33.78 | $33.96 | $30.09 | 309,386 |
2017-02-23 | $34.01 | $34.02 | $33.85 | $33.92 | $30.05 | 335,984 |
2017-02-22 | $33.95 | $33.96 | $33.88 | $33.93 | $30.06 | 292,139 |
2017-02-21 | $33.87 | $34.02 | $33.87 | $33.97 | $30.10 | 301,244 |
2017-02-17 | $33.67 | $33.75 | $33.61 | $33.75 | $29.90 | 378,673 |
2017-02-16 | $33.84 | $33.84 | $33.68 | $33.75 | $29.90 | 387,292 |
2017-02-15 | $33.66 | $33.85 | $33.63 | $33.82 | $29.96 | 284,219 |
2017-02-14 | $33.50 | $33.69 | $33.47 | $33.68 | $29.84 | 342,586 |
2017-02-13 | $33.43 | $33.59 | $33.43 | $33.52 | $29.70 | 300,811 |
2017-02-10 | $33.31 | $33.41 | $33.31 | $33.37 | $29.57 | 245,228 |
2017-02-09 | $33.06 | $33.27 | $33.06 | $33.25 | $29.46 | 216,189 |
2017-02-08 | $32.95 | $33.03 | $32.86 | $33.02 | $29.26 | 236,992 |
2017-02-07 | $33.05 | $33.10 | $32.94 | $32.97 | $29.21 | 352,396 |
2017-02-06 | $33.08 | $33.14 | $32.99 | $33.01 | $29.25 | 324,437 |
2017-02-03 | $33.01 | $33.16 | $32.99 | $33.15 | $29.37 | 313,810 |
2017-02-02 | $32.77 | $32.89 | $32.75 | $32.87 | $29.12 | 295,192 |
2017-02-01 | $32.97 | $33.03 | $32.74 | $32.84 | $29.10 | 292,737 |
2017-01-31 | $32.83 | $32.89 | $32.68 | $32.89 | $29.14 | 472,049 |
2017-01-30 | $32.99 | $32.99 | $32.72 | $32.89 | $29.14 | 396,018 |
2017-01-27 | $33.21 | $33.21 | $33.06 | $33.11 | $29.34 | 318,778 |
2017-01-26 | $33.25 | $33.28 | $33.15 | $33.19 | $29.40 | 278,756 |
2017-01-25 | $33.13 | $33.26 | $33.13 | $33.26 | $29.47 | 259,711 |
2017-01-24 | $32.80 | $33.08 | $32.79 | $33.03 | $29.26 | 322,890 |
2017-01-23 | $32.78 | $32.85 | $32.62 | $32.74 | $29.01 | 231,131 |
2017-01-20 | $32.82 | $32.94 | $32.77 | $32.88 | $29.13 | 265,333 |
2017-01-19 | $32.91 | $32.91 | $32.68 | $32.74 | $29.01 | 305,134 |
2017-01-18 | $32.87 | $32.89 | $32.79 | $32.85 | $29.10 | 315,041 |
2017-01-17 | $32.81 | $32.92 | $32.77 | $32.85 | $29.10 | 290,278 |
2017-01-13 | $32.90 | $32.97 | $32.86 | $32.91 | $29.16 | 239,876 |
2017-01-12 | $32.91 | $32.91 | $32.65 | $32.88 | $29.13 | 269,365 |
2017-01-11 | $32.81 | $32.98 | $32.80 | $32.97 | $29.21 | 250,474 |
2017-01-10 | $32.83 | $33.00 | $32.80 | $32.82 | $29.08 | 312,946 |
2017-01-09 | $32.93 | $32.95 | $32.82 | $32.82 | $29.08 | 358,414 |
2017-01-06 | $32.99 | $33.10 | $32.92 | $33.03 | $29.26 | 256,058 |
2017-01-05 | $33.05 | $33.08 | $32.86 | $33.00 | $29.24 | 370,233 |
2017-01-04 | $32.95 | $33.12 | $32.95 | $33.09 | $29.32 | 296,826 |
2017-01-03 | $32.89 | $32.98 | $32.69 | $32.88 | $29.13 | 224,155 |
2016-12-30 | $32.79 | $32.79 | $32.55 | $32.63 | $28.91 | 303,420 |
2016-12-29 | $32.76 | $32.84 | $32.69 | $32.76 | $29.02 | 303,140 |
2016-12-28 | $33.13 | $33.13 | $32.76 | $32.77 | $29.03 | 260,726 |
2016-12-27 | $33.05 | $33.11 | $32.99 | $33.05 | $29.28 | 425,619 |
2016-12-23 | $32.92 | $32.98 | $32.91 | $32.98 | $29.22 | 240,260 |
2016-12-22 | $33.02 | $33.02 | $32.89 | $32.96 | $29.20 | 274,341 |
2016-12-21 | $33.11 | $33.13 | $33.03 | $33.04 | $29.27 | 241,941 |
2016-12-20 | $33.05 | $33.16 | $33.05 | $33.12 | $29.34 | 340,196 |
2016-12-19 | $32.94 | $33.02 | $32.92 | $32.98 | $29.22 | 389,207 |
2016-12-16 | $33.25 | $33.26 | $33.06 | $33.07 | $29.15 | 289,432 |
2016-12-15 | $33.00 | $33.29 | $33.00 | $33.16 | $29.23 | 254,641 |
2016-12-14 | $33.33 | $33.34 | $32.95 | $33.03 | $29.11 | 225,278 |
2016-12-13 | $33.26 | $33.45 | $33.21 | $33.38 | $29.42 | 282,808 |
2016-12-12 | $33.22 | $33.32 | $33.12 | $33.18 | $29.24 | 429,184 |
2016-12-09 | $33.06 | $33.20 | $33.05 | $33.20 | $29.26 | 263,807 |
2016-12-08 | $32.96 | $33.14 | $32.88 | $33.01 | $29.09 | 215,423 |
2016-12-07 | $32.46 | $32.92 | $32.46 | $32.92 | $29.02 | 199,865 |
2016-12-06 | $32.38 | $32.51 | $32.28 | $32.49 | $28.64 | 360,036 |
2016-12-05 | $32.31 | $32.42 | $32.29 | $32.36 | $28.52 | 212,728 |
2016-12-02 | $32.15 | $32.27 | $32.11 | $32.17 | $28.35 | 229,439 |
2016-12-01 | $32.25 | $32.32 | $32.12 | $32.17 | $28.35 | 349,043 |
2016-11-30 | $32.23 | $32.29 | $32.17 | $32.17 | $28.35 | 296,973 |
2016-11-29 | $31.99 | $32.11 | $31.94 | $32.03 | $28.23 | 209,852 |
2016-11-28 | $32.15 | $32.20 | $32.03 | $32.05 | $28.25 | 165,435 |
2016-11-25 | $32.12 | $32.22 | $32.12 | $32.22 | $28.40 | 238,274 |
2016-11-23 | $31.93 | $32.11 | $31.93 | $32.11 | $28.30 | 229,969 |
2016-11-22 | $31.96 | $32.06 | $31.90 | $32.05 | $28.25 | 279,131 |
2016-11-21 | $31.79 | $31.91 | $31.78 | $31.90 | $28.12 | 273,284 |
2016-11-18 | $31.69 | $31.70 | $31.61 | $31.64 | $27.89 | 291,910 |
2016-11-17 | $31.59 | $31.70 | $31.58 | $31.68 | $27.92 | 214,699 |
2016-11-16 | $31.56 | $31.62 | $31.51 | $31.58 | $27.83 | 242,749 |
2016-11-15 | $31.44 | $31.66 | $31.41 | $31.64 | $27.89 | 324,231 |
2016-11-14 | $31.31 | $31.44 | $31.27 | $31.39 | $27.67 | 279,662 |
2016-11-11 | $31.15 | $31.28 | $31.05 | $31.25 | $27.54 | 188,446 |
2016-11-10 | $31.23 | $31.41 | $31.10 | $31.29 | $27.58 | 348,863 |
2016-11-09 | $30.28 | $31.19 | $30.28 | $31.06 | $27.38 | 324,902 |
2016-11-08 | $30.40 | $30.72 | $30.36 | $30.60 | $26.97 | 646,803 |
2016-11-07 | $30.27 | $30.52 | $30.27 | $30.52 | $26.90 | 279,824 |
2016-11-04 | $29.91 | $30.08 | $29.87 | $29.88 | $26.34 | 396,284 |
2016-11-03 | $30.05 | $30.11 | $29.90 | $29.95 | $26.40 | 282,565 |
2016-11-02 | $30.08 | $30.17 | $29.95 | $30.03 | $26.47 | 281,775 |
2016-11-01 | $30.41 | $30.46 | $29.98 | $30.18 | $26.60 | 209,174 |
2016-10-31 | $30.39 | $30.44 | $30.34 | $30.37 | $26.77 | 171,264 |
2016-10-28 | $30.40 | $30.57 | $30.26 | $30.37 | $26.77 | 202,118 |
2016-10-27 | $30.66 | $30.66 | $30.44 | $30.47 | $26.86 | 183,351 |
2016-10-26 | $30.40 | $30.63 | $30.40 | $30.56 | $26.94 | 172,781 |
2016-10-25 | $30.60 | $30.67 | $30.52 | $30.54 | $26.92 | 200,889 |
2016-10-24 | $30.70 | $30.70 | $30.54 | $30.62 | $26.99 | 196,182 |
2016-10-21 | $30.42 | $30.56 | $30.38 | $30.54 | $26.91 | 140,211 |
2016-10-20 | $30.57 | $30.65 | $30.43 | $30.56 | $26.94 | 198,931 |
2016-10-19 | $30.57 | $30.70 | $30.51 | $30.62 | $26.99 | 171,672 |
2016-10-18 | $30.59 | $30.59 | $30.47 | $30.53 | $26.91 | 194,347 |
2016-10-17 | $30.45 | $30.49 | $30.33 | $30.37 | $26.77 | 184,769 |
2016-10-14 | $30.62 | $30.71 | $30.47 | $30.47 | $26.86 | 162,039 |
2016-10-13 | $30.40 | $30.56 | $30.21 | $30.48 | $26.86 | 307,359 |
2016-10-12 | $30.57 | $30.67 | $30.48 | $30.59 | $26.96 | 197,534 |
2016-10-11 | $30.88 | $30.88 | $30.47 | $30.58 | $26.95 | 334,003 |
2016-10-10 | $30.93 | $31.06 | $30.92 | $30.95 | $27.27 | 237,840 |
2016-10-07 | $30.91 | $30.93 | $30.66 | $30.78 | $27.13 | 245,660 |
2016-10-06 | $30.84 | $30.93 | $30.74 | $30.89 | $27.23 | 286,966 |
2016-10-05 | $30.78 | $30.94 | $30.78 | $30.87 | $27.21 | 186,837 |
2016-10-04 | $30.89 | $30.92 | $30.61 | $30.69 | $27.05 | 249,453 |
2016-10-03 | $30.96 | $30.96 | $30.79 | $30.87 | $27.21 | 204,343 |
2016-09-30 | $31.01 | $31.24 | $31.01 | $31.11 | $27.27 | 243,243 |
2016-09-29 | $31.11 | $31.19 | $30.78 | $30.89 | $27.08 | 286,690 |
2016-09-28 | $30.88 | $31.16 | $30.73 | $31.14 | $27.30 | 143,126 |
2016-09-27 | $30.66 | $30.85 | $30.66 | $30.84 | $27.03 | 171,250 |
2016-09-26 | $30.83 | $30.85 | $30.67 | $30.69 | $26.90 | 388,356 |
2016-09-23 | $31.04 | $31.10 | $30.92 | $30.95 | $27.13 | 231,678 |
2016-09-22 | $31.08 | $31.18 | $31.06 | $31.12 | $27.28 | 112,473 |
2016-09-21 | $30.65 | $30.95 | $30.60 | $30.94 | $27.12 | 150,809 |
2016-09-20 | $30.71 | $30.71 | $30.55 | $30.56 | $26.79 | 173,521 |
2016-09-19 | $30.70 | $30.79 | $30.56 | $30.59 | $26.81 | 162,736 |
2016-09-16 | $30.61 | $30.62 | $30.46 | $30.57 | $26.80 | 237,294 |
2016-09-15 | $30.37 | $30.77 | $30.36 | $30.72 | $26.93 | 260,741 |
2016-09-14 | $30.48 | $30.66 | $30.34 | $30.42 | $26.67 | 288,865 |
2016-09-13 | $30.77 | $30.79 | $30.41 | $30.50 | $26.74 | 253,369 |
2016-09-12 | $30.48 | $31.07 | $30.43 | $31.03 | $27.20 | 183,191 |
2016-09-09 | $31.15 | $31.15 | $30.59 | $30.59 | $26.81 | 174,737 |
2016-09-08 | $31.34 | $31.41 | $31.30 | $31.38 | $27.51 | 157,264 |
2016-09-07 | $31.34 | $31.38 | $31.28 | $31.37 | $27.50 | 375,102 |
2016-09-06 | $31.31 | $31.35 | $31.19 | $31.35 | $27.48 | 183,250 |
2016-09-02 | $31.23 | $31.30 | $31.20 | $31.27 | $27.41 | 171,297 |
2016-09-01 | $31.10 | $31.12 | $30.92 | $31.09 | $27.25 | 165,198 |
2016-08-31 | $31.18 | $31.20 | $30.98 | $31.14 | $27.30 | 182,664 |
2016-08-30 | $31.29 | $31.33 | $31.15 | $31.22 | $27.37 | 188,199 |
2016-08-29 | $31.12 | $31.33 | $31.12 | $31.29 | $27.43 | 221,767 |
2016-08-26 | $31.23 | $31.40 | $31.00 | $31.12 | $27.28 | 213,901 |
2016-08-25 | $31.18 | $31.30 | $31.16 | $31.22 | $27.37 | 390,070 |
2016-08-24 | $31.37 | $31.40 | $31.21 | $31.26 | $27.40 | 185,632 |
2016-08-23 | $31.40 | $31.50 | $31.40 | $31.42 | $27.54 | 242,905 |
2016-08-22 | $31.30 | $31.35 | $31.23 | $31.33 | $27.46 | 212,861 |
2016-08-19 | $31.35 | $31.41 | $31.29 | $31.39 | $27.52 | 214,112 |
2016-08-18 | $31.33 | $31.46 | $31.33 | $31.46 | $27.58 | 243,774 |
2016-08-17 | $31.24 | $31.35 | $31.13 | $31.33 | $27.46 | 225,700 |
2016-08-16 | $31.36 | $31.38 | $31.28 | $31.28 | $27.42 | 238,474 |
2016-08-15 | $31.35 | $31.49 | $31.35 | $31.44 | $27.56 | 140,605 |
2016-08-12 | $31.27 | $31.35 | $31.26 | $31.29 | $27.43 | 167,215 |
2016-08-11 | $31.24 | $31.35 | $31.23 | $31.33 | $27.46 | 173,751 |
2016-08-10 | $31.23 | $31.25 | $31.08 | $31.13 | $27.29 | 211,179 |
2016-08-09 | $31.27 | $31.31 | $31.17 | $31.21 | $27.36 | 214,859 |
2016-08-08 | $31.24 | $31.29 | $31.22 | $31.24 | $27.38 | 181,132 |
2016-08-05 | $31.05 | $31.22 | $31.05 | $31.20 | $27.35 | 233,818 |
2016-08-04 | $30.95 | $31.04 | $30.90 | $30.95 | $27.13 | 174,371 |
2016-08-03 | $30.76 | $30.97 | $30.76 | $30.97 | $27.15 | 156,200 |
2016-08-02 | $30.93 | $30.99 | $30.64 | $30.80 | $27.00 | 262,905 |
2016-08-01 | $31.10 | $31.10 | $30.92 | $30.96 | $27.14 | 368,815 |
2016-07-29 | $30.98 | $31.19 | $30.93 | $31.16 | $27.31 | 376,724 |
2016-07-28 | $31.04 | $31.14 | $30.96 | $31.11 | $27.27 | 185,670 |
2016-07-27 | $31.27 | $31.27 | $31.00 | $31.10 | $27.26 | 190,758 |
2016-07-26 | $31.11 | $31.24 | $31.07 | $31.21 | $27.36 | 152,973 |
2016-07-25 | $31.24 | $31.24 | $31.06 | $31.14 | $27.30 | 138,144 |
2016-07-22 | $31.15 | $31.30 | $31.14 | $31.30 | $27.44 | 118,636 |
2016-07-21 | $31.21 | $31.31 | $31.08 | $31.15 | $27.31 | 555,630 |
2016-07-20 | $31.19 | $31.30 | $31.11 | $31.25 | $27.39 | 266,329 |
2016-07-19 | $31.14 | $31.18 | $31.08 | $31.15 | $27.31 | 196,661 |
2016-07-18 | $31.18 | $31.26 | $31.12 | $31.24 | $27.38 | 201,473 |
2016-07-15 | $31.30 | $31.36 | $31.11 | $31.19 | $27.34 | 146,047 |
2016-07-14 | $31.23 | $31.31 | $31.16 | $31.21 | $27.36 | 245,523 |
2016-07-13 | $31.09 | $31.13 | $30.97 | $31.06 | $27.23 | 130,841 |
2016-07-12 | $30.92 | $31.12 | $30.89 | $31.06 | $27.23 | 219,421 |
2016-07-11 | $30.75 | $30.85 | $30.71 | $30.76 | $26.96 | 213,240 |
2016-07-08 | $30.38 | $30.69 | $30.38 | $30.66 | $26.88 | 128,915 |
2016-07-07 | $30.27 | $30.42 | $30.06 | $30.17 | $26.45 | 191,384 |
2016-07-06 | $29.98 | $30.26 | $29.86 | $30.26 | $26.52 | 157,352 |
2016-07-05 | $30.20 | $30.20 | $29.97 | $30.07 | $26.36 | 145,627 |
2016-07-01 | $30.29 | $30.44 | $30.29 | $30.39 | $26.64 | 202,808 |
2016-06-30 | $29.92 | $30.31 | $29.84 | $30.31 | $26.57 | 196,092 |
2016-06-29 | $29.54 | $29.91 | $29.54 | $29.86 | $26.17 | 743,794 |
2016-06-28 | $29.13 | $29.33 | $29.06 | $29.32 | $25.70 | 315,051 |
2016-06-27 | $29.18 | $29.18 | $28.73 | $28.85 | $25.29 | 483,668 |
2016-06-24 | $29.70 | $30.10 | $29.53 | $29.58 | $25.78 | 615,975 |
2016-06-23 | $30.51 | $30.66 | $30.45 | $30.66 | $26.72 | 170,167 |
2016-06-22 | $30.33 | $30.44 | $30.24 | $30.25 | $26.36 | 254,863 |
2016-06-21 | $30.28 | $30.39 | $30.19 | $30.32 | $26.42 | 128,026 |
2016-06-20 | $30.32 | $30.46 | $30.23 | $30.25 | $26.36 | 185,239 |
2016-06-17 | $30.04 | $30.09 | $29.92 | $30.05 | $26.19 | 97,079 |
2016-06-16 | $29.79 | $30.05 | $29.61 | $30.01 | $26.15 | 130,666 |
2016-06-15 | $29.99 | $30.12 | $29.99 | $30.00 | $26.15 | 107,114 |
2016-06-14 | $29.96 | $30.05 | $29.81 | $29.97 | $26.12 | 145,328 |
2016-06-13 | $30.14 | $30.31 | $30.04 | $30.04 | $26.18 | 202,698 |
2016-06-10 | $30.36 | $30.40 | $30.19 | $30.27 | $26.38 | 95,017 |
2016-06-09 | $30.47 | $30.60 | $30.44 | $30.56 | $26.63 | 105,047 |
2016-06-08 | $30.55 | $30.68 | $30.55 | $30.63 | $26.69 | 135,649 |
2016-06-07 | $30.43 | $30.63 | $30.43 | $30.55 | $26.63 | 249,460 |
2016-06-06 | $30.28 | $30.46 | $30.28 | $30.41 | $26.50 | 114,326 |
2016-06-03 | $30.17 | $30.28 | $30.06 | $30.22 | $26.34 | 122,164 |
2016-06-02 | $30.09 | $30.26 | $30.05 | $30.26 | $26.37 | 130,518 |
2016-06-01 | $30.01 | $30.21 | $29.95 | $30.21 | $26.33 | 303,315 |
2016-05-31 | $30.19 | $30.26 | $30.01 | $30.14 | $26.27 | 161,291 |
2016-05-27 | $30.03 | $30.15 | $30.03 | $30.14 | $26.27 | 90,985 |
2016-05-26 | $30.11 | $30.14 | $30.01 | $30.03 | $26.17 | 109,690 |
2016-05-25 | $29.90 | $30.10 | $29.85 | $30.05 | $26.19 | 386,203 |
2016-05-24 | $29.61 | $29.84 | $29.59 | $29.78 | $25.95 | 142,348 |
2016-05-23 | $29.51 | $29.55 | $29.43 | $29.43 | $25.65 | 164,707 |
2016-05-20 | $29.46 | $29.59 | $29.45 | $29.50 | $25.71 | 125,746 |
2016-05-19 | $29.29 | $29.35 | $29.12 | $29.34 | $25.57 | 176,281 |
2016-05-18 | $29.41 | $29.61 | $29.24 | $29.37 | $25.60 | 161,933 |
2016-05-17 | $29.62 | $29.71 | $29.38 | $29.44 | $25.66 | 165,350 |
2016-05-16 | $29.46 | $29.77 | $29.46 | $29.70 | $25.88 | 187,079 |
2016-05-13 | $29.60 | $29.70 | $29.37 | $29.42 | $25.64 | 120,799 |
2016-05-12 | $29.78 | $29.82 | $29.56 | $29.69 | $25.88 | 122,303 |
2016-05-11 | $29.83 | $29.90 | $29.70 | $29.70 | $25.88 | 179,635 |
2016-05-10 | $29.65 | $29.94 | $29.65 | $29.91 | $26.07 | 145,719 |
2016-05-09 | $29.63 | $29.67 | $29.47 | $29.58 | $25.78 | 172,660 |
2016-05-06 | $29.41 | $29.64 | $29.41 | $29.62 | $25.81 | 101,104 |
2016-05-05 | $29.63 | $29.74 | $29.48 | $29.53 | $25.74 | 156,808 |
2016-05-04 | $29.61 | $29.74 | $29.48 | $29.58 | $25.78 | 132,012 |
2016-05-03 | $29.86 | $29.86 | $29.64 | $29.76 | $25.94 | 276,791 |
2016-05-02 | $29.93 | $30.10 | $29.86 | $30.08 | $26.22 | 148,545 |
2016-04-29 | $29.95 | $30.00 | $29.69 | $29.86 | $26.02 | 224,646 |
2016-04-28 | $30.15 | $30.37 | $30.00 | $30.05 | $26.19 | 147,118 |
2016-04-27 | $30.15 | $30.39 | $30.13 | $30.33 | $26.43 | 171,459 |
2016-04-26 | $30.09 | $30.18 | $30.08 | $30.17 | $26.29 | 157,269 |
2016-04-25 | $30.04 | $30.06 | $29.89 | $30.06 | $26.20 | 179,384 |
2016-04-22 | $30.01 | $30.15 | $29.99 | $30.13 | $26.26 | 159,616 |
2016-04-21 | $30.19 | $30.21 | $29.98 | $30.01 | $26.15 | 128,622 |
2016-04-20 | $30.17 | $30.34 | $30.11 | $30.22 | $26.34 | 154,988 |
2016-04-19 | $30.05 | $30.22 | $30.05 | $30.17 | $26.29 | 207,095 |
2016-04-18 | $29.65 | $30.01 | $29.65 | $29.98 | $26.13 | 200,920 |
2016-04-15 | $29.79 | $29.82 | $29.75 | $29.81 | $25.98 | 137,654 |
2016-04-14 | $29.81 | $29.86 | $29.75 | $29.83 | $26.00 | 845,158 |
2016-04-13 | $29.69 | $29.83 | $29.64 | $29.82 | $25.99 | 258,139 |
2016-04-12 | $29.23 | $29.59 | $29.19 | $29.55 | $25.75 | 152,221 |
2016-04-11 | $29.34 | $29.50 | $29.22 | $29.23 | $25.48 | 123,004 |
2016-04-08 | $29.32 | $29.41 | $29.19 | $29.26 | $25.50 | 119,382 |
2016-04-07 | $29.29 | $29.33 | $29.00 | $29.10 | $25.36 | 163,051 |
2016-04-06 | $29.21 | $29.48 | $29.19 | $29.48 | $25.69 | 136,764 |
2016-04-05 | $29.26 | $29.30 | $29.16 | $29.20 | $25.45 | 206,289 |
2016-04-04 | $29.56 | $29.58 | $29.41 | $29.44 | $25.66 | 126,050 |
2016-04-01 | $29.26 | $29.60 | $29.23 | $29.59 | $25.79 | 109,074 |
2016-03-31 | $29.49 | $29.58 | $29.46 | $29.49 | $25.70 | 164,200 |
2016-03-30 | $29.57 | $29.63 | $29.46 | $29.51 | $25.72 | 132,643 |
2016-03-29 | $29.08 | $29.43 | $29.03 | $29.42 | $25.64 | 271,795 |
2016-03-28 | $29.20 | $29.26 | $29.10 | $29.18 | $25.43 | 110,083 |
2016-03-24 | $28.92 | $29.16 | $28.89 | $29.16 | $25.41 | 132,258 |
2016-03-23 | $29.32 | $29.32 | $29.11 | $29.15 | $25.40 | 100,990 |
2016-03-22 | $29.29 | $29.51 | $29.29 | $29.39 | $25.61 | 141,174 |
2016-03-21 | $29.37 | $29.49 | $29.32 | $29.45 | $25.67 | 245,941 |
2016-03-18 | $29.62 | $29.65 | $29.49 | $29.56 | $25.64 | 240,774 |
2016-03-17 | $29.21 | $29.55 | $29.17 | $29.49 | $25.57 | 238,849 |
2016-03-16 | $28.92 | $29.26 | $28.92 | $29.21 | $25.33 | 172,508 |
2016-03-15 | $28.83 | $28.99 | $28.82 | $28.99 | $25.14 | 158,685 |
2016-03-14 | $28.98 | $29.11 | $28.95 | $29.06 | $25.20 | 206,166 |
2016-03-11 | $28.95 | $29.11 | $28.94 | $29.10 | $25.24 | 144,030 |
2016-03-10 | $28.71 | $28.82 | $28.37 | $28.63 | $24.83 | 133,425 |
2016-03-09 | $28.62 | $28.75 | $28.56 | $28.62 | $24.82 | 147,623 |
2016-03-08 | $28.72 | $28.72 | $28.47 | $28.47 | $24.69 | 371,098 |
2016-03-07 | $28.58 | $28.90 | $28.58 | $28.84 | $25.01 | 166,488 |
2016-03-04 | $28.56 | $28.82 | $28.48 | $28.70 | $24.89 | 149,050 |
2016-03-03 | $28.34 | $28.55 | $28.28 | $28.54 | $24.75 | 179,436 |
2016-03-02 | $28.06 | $28.36 | $28.01 | $28.34 | $24.58 | 202,849 |
2016-03-01 | $27.76 | $28.15 | $27.69 | $28.13 | $24.40 | 545,198 |
2016-02-29 | $27.77 | $27.91 | $27.56 | $27.56 | $23.90 | 195,491 |
2016-02-26 | $27.96 | $28.00 | $27.73 | $27.75 | $24.07 | 91,548 |
2016-02-25 | $27.57 | $27.82 | $27.46 | $27.82 | $24.13 | 107,496 |
2016-02-24 | $27.11 | $27.56 | $27.00 | $27.51 | $23.86 | 145,925 |
2016-02-23 | $27.61 | $27.61 | $27.36 | $27.39 | $23.75 | 219,808 |
2016-02-22 | $27.56 | $27.75 | $27.56 | $27.72 | $24.04 | 190,523 |
2016-02-19 | $27.25 | $27.31 | $27.13 | $27.30 | $23.68 | 160,714 |
2016-02-18 | $27.49 | $27.49 | $27.31 | $27.37 | $23.74 | 169,136 |
2016-02-17 | $27.18 | $27.50 | $27.18 | $27.44 | $23.80 | 209,781 |
2016-02-16 | $26.87 | $27.01 | $26.72 | $27.01 | $23.42 | 139,261 |
2016-02-12 | $26.28 | $26.59 | $26.19 | $26.58 | $23.05 | 179,812 |
2016-02-11 | $25.99 | $26.19 | $25.79 | $26.06 | $22.60 | 504,201 |
2016-02-10 | $26.57 | $26.78 | $26.37 | $26.39 | $22.89 | 239,089 |
2016-02-09 | $26.25 | $26.64 | $26.24 | $26.45 | $22.94 | 288,315 |
2016-02-08 | $26.55 | $26.64 | $26.23 | $26.51 | $22.99 | 575,435 |
2016-02-05 | $27.10 | $27.10 | $26.74 | $26.84 | $23.28 | 161,113 |
2016-02-04 | $27.02 | $27.32 | $26.97 | $27.18 | $23.57 | 144,495 |
2016-02-03 | $26.99 | $27.15 | $26.47 | $27.07 | $23.48 | 167,719 |
2016-02-02 | $27.10 | $27.10 | $26.76 | $26.84 | $23.28 | 273,792 |
2016-02-01 | $27.20 | $27.48 | $27.11 | $27.39 | $23.75 | 311,194 |
2016-01-29 | $26.85 | $27.38 | $26.85 | $27.38 | $23.75 | 194,113 |
2016-01-28 | $26.79 | $26.83 | $26.48 | $26.70 | $23.16 | 208,092 |
2016-01-27 | $26.66 | $27.00 | $26.41 | $26.57 | $23.04 | 139,689 |
2016-01-26 | $26.41 | $26.77 | $26.41 | $26.73 | $23.18 | 171,252 |
2016-01-25 | $26.64 | $26.64 | $26.27 | $26.27 | $22.78 | 261,527 |
2016-01-22 | $26.66 | $26.80 | $26.54 | $26.75 | $23.20 | 332,786 |
2016-01-21 | $26.07 | $26.50 | $25.91 | $26.24 | $22.76 | 264,674 |
2016-01-20 | $26.00 | $26.25 | $25.44 | $26.07 | $22.61 | 1,977,136 |
2016-01-19 | $26.75 | $26.77 | $26.22 | $26.43 | $22.92 | 408,071 |
2016-01-15 | $26.35 | $26.58 | $26.17 | $26.48 | $22.96 | 1,133,187 |
2016-01-14 | $26.70 | $27.23 | $26.50 | $27.05 | $23.46 | 1,344,034 |
2016-01-13 | $27.30 | $27.34 | $26.58 | $26.58 | $23.05 | 238,593 |
2016-01-12 | $27.23 | $27.35 | $26.88 | $27.20 | $23.59 | 220,599 |
2016-01-11 | $27.16 | $27.20 | $26.73 | $27.02 | $23.43 | 532,335 |
2016-01-08 | $27.50 | $27.55 | $26.98 | $27.04 | $23.45 | 447,657 |
2016-01-07 | $27.52 | $27.73 | $27.28 | $27.37 | $23.74 | 1,308,033 |
2016-01-06 | $28.00 | $28.12 | $27.80 | $27.96 | $24.25 | 332,939 |
2016-01-05 | $28.34 | $28.42 | $28.18 | $28.39 | $24.62 | 211,639 |
2016-01-04 | $28.20 | $28.29 | $27.99 | $28.28 | $24.53 | 228,140 |
2015-12-31 | $28.76 | $28.86 | $28.64 | $28.64 | $24.84 | 268,761 |
2015-12-30 | $29.01 | $29.05 | $28.85 | $28.87 | $25.04 | 165,574 |
2015-12-29 | $28.96 | $29.12 | $28.96 | $29.07 | $25.21 | 211,368 |
2015-12-28 | $28.79 | $28.82 | $28.69 | $28.82 | $24.99 | 131,480 |
2015-12-24 | $28.97 | $29.03 | $28.90 | $28.95 | $25.11 | 125,797 |
2015-12-23 | $28.72 | $29.02 | $28.72 | $29.01 | $25.16 | 202,947 |
2015-12-22 | $28.39 | $28.63 | $28.29 | $28.56 | $24.77 | 339,054 |
2015-12-21 | $28.25 | $28.30 | $28.07 | $28.27 | $24.52 | 169,930 |
2015-12-18 | $28.58 | $28.58 | $28.23 | $28.23 | $24.33 | 195,337 |
2015-12-17 | $29.18 | $29.18 | $28.71 | $28.71 | $24.75 | 202,811 |
2015-12-16 | $28.92 | $29.20 | $28.82 | $29.14 | $25.12 | 202,081 |
2015-12-15 | $28.64 | $28.90 | $28.64 | $28.76 | $24.79 | 274,854 |
2015-12-14 | $28.31 | $28.44 | $28.10 | $28.42 | $24.50 | 577,764 |
2015-12-11 | $28.55 | $28.62 | $28.30 | $28.33 | $24.42 | 202,672 |
2015-12-10 | $28.77 | $29.05 | $28.75 | $28.86 | $24.87 | 323,648 |
2015-12-09 | $28.82 | $29.22 | $28.63 | $28.78 | $24.81 | 266,169 |
2015-12-08 | $28.88 | $29.03 | $28.85 | $28.92 | $24.93 | 730,862 |
2015-12-07 | $29.32 | $29.32 | $29.02 | $29.18 | $25.15 | 155,734 |
2015-12-04 | $28.95 | $29.44 | $28.95 | $29.44 | $25.38 | 242,716 |
2015-12-03 | $29.40 | $29.40 | $28.84 | $28.93 | $24.94 | 325,976 |
2015-12-02 | $29.68 | $29.68 | $29.30 | $29.30 | $25.26 | 979,596 |
2015-12-01 | $29.52 | $29.69 | $29.50 | $29.69 | $25.59 | 131,273 |
2015-11-30 | $29.54 | $29.54 | $29.43 | $29.45 | $25.39 | 89,610 |
2015-11-27 | $29.47 | $29.54 | $29.44 | $29.50 | $25.43 | 67,306 |
2015-11-25 | $29.51 | $29.56 | $29.45 | $29.50 | $25.43 | 111,876 |
2015-11-24 | $29.26 | $29.61 | $29.26 | $29.54 | $25.46 | 474,245 |
2015-11-23 | $29.41 | $29.52 | $29.36 | $29.42 | $25.36 | 344,081 |
2015-11-20 | $29.47 | $29.56 | $29.38 | $29.41 | $25.35 | 201,342 |
2015-11-19 | $29.37 | $29.41 | $29.32 | $29.37 | $25.32 | 137,117 |
2015-11-18 | $29.09 | $29.44 | $29.08 | $29.44 | $25.38 | 273,731 |
2015-11-17 | $29.08 | $29.23 | $28.92 | $28.99 | $24.99 | 318,014 |
2015-11-16 | $28.51 | $29.04 | $28.51 | $29.04 | $25.03 | 333,087 |
2015-11-13 | $28.77 | $28.77 | $28.52 | $28.56 | $24.62 | 221,031 |
2015-11-12 | $29.11 | $29.13 | $28.84 | $28.84 | $24.86 | 184,146 |
2015-11-11 | $29.49 | $29.49 | $29.29 | $29.30 | $25.26 | 179,051 |
2015-11-10 | $29.31 | $29.47 | $29.30 | $29.41 | $25.35 | 180,598 |
2015-11-09 | $29.59 | $29.59 | $29.23 | $29.37 | $25.32 | 169,883 |
2015-11-06 | $29.66 | $29.70 | $29.47 | $29.64 | $25.55 | 167,205 |
2015-11-05 | $29.76 | $29.81 | $29.59 | $29.74 | $25.64 | 154,418 |
2015-11-04 | $29.96 | $29.96 | $29.69 | $29.78 | $25.67 | 188,626 |
2015-11-03 | $29.73 | $30.01 | $29.73 | $29.92 | $25.79 | 231,849 |
2015-11-02 | $29.42 | $29.83 | $29.42 | $29.79 | $25.68 | 265,513 |
2015-10-30 | $29.52 | $29.60 | $29.42 | $29.42 | $25.36 | 139,127 |
2015-10-29 | $29.44 | $29.54 | $29.39 | $29.50 | $25.43 | 203,391 |
2015-10-28 | $29.20 | $29.47 | $29.15 | $29.47 | $25.40 | 138,144 |
2015-10-27 | $29.21 | $29.24 | $29.07 | $29.17 | $25.14 | 194,632 |
2015-10-26 | $29.40 | $29.40 | $29.29 | $29.32 | $25.27 | 210,021 |
2015-10-23 | $29.47 | $29.47 | $29.31 | $29.44 | $25.38 | 92,462 |
2015-10-22 | $28.90 | $29.27 | $28.90 | $29.24 | $25.20 | 224,767 |
2015-10-21 | $28.98 | $29.01 | $28.82 | $28.84 | $24.86 | 180,981 |
2015-10-20 | $28.90 | $29.04 | $28.89 | $28.93 | $24.94 | 117,616 |
2015-10-19 | $28.89 | $28.97 | $28.86 | $28.96 | $24.96 | 336,214 |
2015-10-16 | $28.98 | $29.04 | $28.85 | $29.04 | $25.03 | 118,608 |
2015-10-15 | $28.61 | $28.92 | $28.55 | $28.92 | $24.93 | 263,572 |
2015-10-14 | $28.64 | $28.74 | $28.50 | $28.54 | $24.60 | 259,477 |
2015-10-13 | $28.68 | $28.90 | $28.66 | $28.68 | $24.72 | 101,865 |
2015-10-12 | $28.87 | $28.87 | $28.78 | $28.85 | $24.87 | 178,281 |
2015-10-09 | $28.92 | $28.96 | $28.78 | $28.87 | $24.89 | 107,077 |
2015-10-08 | $28.50 | $28.94 | $28.50 | $28.91 | $24.92 | 136,732 |
2015-10-07 | $28.49 | $28.64 | $28.30 | $28.58 | $24.64 | 215,087 |
2015-10-06 | $28.30 | $28.42 | $28.22 | $28.33 | $24.42 | 267,886 |
2015-10-05 | $27.94 | $28.32 | $27.92 | $28.29 | $24.39 | 415,411 |
2015-10-02 | $26.98 | $27.70 | $26.93 | $27.70 | $23.88 | 180,590 |
2015-10-01 | $27.36 | $27.36 | $27.01 | $27.29 | $23.52 | 151,804 |
2015-09-30 | $27.06 | $27.30 | $27.01 | $27.27 | $23.51 | 182,887 |
2015-09-29 | $26.80 | $26.96 | $26.65 | $26.82 | $23.12 | 310,134 |
2015-09-28 | $27.23 | $27.23 | $26.72 | $26.76 | $23.07 | 708,145 |
2015-09-25 | $27.73 | $27.76 | $27.41 | $27.55 | $23.62 | 188,904 |
2015-09-24 | $27.32 | $27.52 | $27.18 | $27.49 | $23.57 | 1,092,347 |
2015-09-23 | $27.63 | $27.67 | $27.46 | $27.55 | $23.62 | 115,880 |
2015-09-22 | $27.59 | $27.66 | $27.46 | $27.60 | $23.66 | 457,311 |
2015-09-21 | $27.96 | $28.09 | $27.84 | $27.94 | $23.95 | 353,001 |
2015-09-18 | $27.94 | $28.09 | $27.74 | $27.76 | $23.80 | 181,049 |
2015-09-17 | $28.33 | $28.71 | $28.26 | $28.26 | $24.23 | 140,929 |
2015-09-16 | $28.17 | $28.40 | $28.12 | $28.37 | $24.32 | 104,648 |
2015-09-15 | $27.82 | $28.15 | $27.79 | $28.07 | $24.06 | 187,024 |
2015-09-14 | $27.86 | $27.86 | $27.69 | $27.73 | $23.77 | 287,324 |
2015-09-11 | $27.69 | $27.84 | $27.61 | $27.84 | $23.87 | 136,308 |
2015-09-10 | $27.64 | $27.94 | $27.60 | $27.77 | $23.81 | 175,073 |
2015-09-09 | $28.29 | $28.30 | $27.63 | $27.63 | $23.69 | 185,701 |
2015-09-08 | $27.81 | $28.05 | $27.75 | $28.05 | $24.05 | 151,785 |
2015-09-04 | $27.50 | $27.54 | $27.26 | $27.40 | $23.49 | 1,099,339 |
2015-09-03 | $27.83 | $28.13 | $27.74 | $27.90 | $23.92 | 185,691 |
2015-09-02 | $27.65 | $27.67 | $27.34 | $27.67 | $23.72 | 135,004 |
Schwab Fundamental U.S. Large Company Index ETF (FNDX) News Headlines
Recent Schwab Fundamental U.S. Large Company Index ETF (FNDX) News
Similar Companies to Schwab Fundamental U.S. Large Company Index ETF (FNDX) 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 | -- | -- | -- |