Hartford Total Return Bond ETF (HTRB) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.46 ($-0.05) -0.15%
Hartford Total Return Bond ETF - Daily Information
Click for more stock information on Hartford Total Return Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.53 |
Previous Close | $33.46 |
High | $33.54 |
Low | $33.45 |
Adjusted Open | $33.53 |
Previous Adjusted Close | $33.46 |
Adjusted High | $33.54 |
Adjusted Low | $33.45 |
About Hartford Total Return Bond ETF (HTRB)
Under normal circumstances, the Fund invests at least 80% of its net assets in bonds that the sub-adviser, Wellington Management Company LLP (“Wellington Management” or the “Sub-Adviser”), considers to be attractive from a total return perspective along with current income. The Fund may invest up to 20% of its net assets in securities rated below investment grade (also known as “junk bonds”). Bonds in which the Fund invests include (1) securities issued or guaranteed as to principal or interest by the U.S. Government, its agencies or instrumentalities; (2) non-convertible debt securities issued or guaranteed by U.S. corporations or other issuers (including foreign governments or corporations); (3) asset-backed and mortgage-related securities; and (4) securities issued or guaranteed as to principal or interest by a sovereign government or one of its agencies or political subdivisions, supranational entities such as development banks, non-U.S. corporations, banks or bank holding companies, or other foreign issuers. The Fund may use derivatives to manage portfolio risk or for other investment purposes. The derivatives in which the Fund may invest include, but are not limited to, futures and options contracts, swap agreements and forward foreign currency contracts. Additionally, the Fund may invest up to 40% of its net assets in debt securities of foreign issuers, including from emerging markets, and up to 20% of its net assets in non-dollar securities. The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis, including securities acquired or sold in the “to be announced” (TBA) market. The Fund may invest in “Rule 144A” securities, which are privately placed, restricted securities that may only be resold under certain circumstances to other qualified institutional buyers. The Fund may trade securities actively. Although the Fund may invest in securities and other instruments of any maturity or duration, the Fund normally invests in debt securities with a maturity of at least one year. There is no limit on the average maturity of the Fund’s portfolio. The investment team is organized with generalist portfolio managers leading sector, rates and risk positioning decisions. The portfolio managers may allocate a portion of the Fund’s assets to specialists within Wellington Management who drive individual sector and security selection strategies.
Invest in Hartford Total Return Bond ETF (HTRB)
Historical Stock Data for Hartford Total Return Bond ETF (HTRB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $33.53 | $33.54 | $33.45 | $33.46 | $33.46 | 163,167 |
2025-04-16 | $33.46 | $33.55 | $33.42 | $33.51 | $33.51 | 252,664 |
2025-04-15 | $33.36 | $33.52 | $33.34 | $33.45 | $33.45 | 201,231 |
2025-04-14 | $33.31 | $33.44 | $33.28 | $33.33 | $33.33 | 877,178 |
2025-04-11 | $33.07 | $33.23 | $32.88 | $33.14 | $33.14 | 315,732 |
2025-04-10 | $33.39 | $33.48 | $33.19 | $33.19 | $33.19 | 347,501 |
2025-04-09 | $33.20 | $33.52 | $33.07 | $33.51 | $33.51 | 391,464 |
2025-04-08 | $33.57 | $33.67 | $33.44 | $33.51 | $33.51 | 357,290 |
2025-04-07 | $34.03 | $34.05 | $33.61 | $33.64 | $33.64 | 1,474,826 |
2025-04-04 | $34.20 | $34.30 | $34.11 | $34.12 | $34.12 | 139,462 |
2025-04-03 | $34.12 | $34.19 | $34.06 | $34.07 | $34.07 | 409,644 |
2025-04-02 | $34.04 | $34.04 | $33.86 | $33.94 | $33.94 | 1,001,491 |
2025-04-01 | $33.86 | $34.01 | $33.86 | $33.96 | $33.96 | 383,065 |
2025-03-31 | $33.92 | $33.92 | $33.78 | $33.86 | $33.86 | 230,966 |
2025-03-28 | $33.77 | $33.80 | $33.71 | $33.79 | $33.79 | 1,397,790 |
2025-03-27 | $33.73 | $33.76 | $33.72 | $33.74 | $33.62 | 268,568 |
2025-03-26 | $33.81 | $33.83 | $33.76 | $33.78 | $33.66 | 159,331 |
2025-03-25 | $33.82 | $33.88 | $33.82 | $33.84 | $33.72 | 119,716 |
2025-03-24 | $33.92 | $33.92 | $33.80 | $33.80 | $33.68 | 183,828 |
2025-03-21 | $34.00 | $34.02 | $33.94 | $33.94 | $33.94 | 162,231 |
2025-03-20 | $34.08 | $34.08 | $33.94 | $33.99 | $33.99 | 295,712 |
2025-03-19 | $33.83 | $33.96 | $33.80 | $33.95 | $33.95 | 117,677 |
2025-03-18 | $33.80 | $33.89 | $33.79 | $33.86 | $33.86 | 95,928 |
2025-03-17 | $33.80 | $33.90 | $33.79 | $33.83 | $33.83 | 656,389 |
2025-03-14 | $33.83 | $33.83 | $33.78 | $33.83 | $33.83 | 218,597 |
2025-03-13 | $33.77 | $33.85 | $33.71 | $33.83 | $33.83 | 218,060 |
2025-03-12 | $33.77 | $33.82 | $33.69 | $33.75 | $33.75 | 118,005 |
2025-03-11 | $33.91 | $33.97 | $33.79 | $33.80 | $33.80 | 202,202 |
2025-03-10 | $33.95 | $33.99 | $33.91 | $33.96 | $33.96 | 110,853 |
2025-03-07 | $33.94 | $33.94 | $33.77 | $33.81 | $33.81 | 122,758 |
2025-03-06 | $33.86 | $33.89 | $33.78 | $33.85 | $33.85 | 195,583 |
2025-03-05 | $34.03 | $34.04 | $33.89 | $33.90 | $33.90 | 202,555 |
2025-03-04 | $34.17 | $34.17 | $33.98 | $34.01 | $34.01 | 167,304 |
2025-03-03 | $33.96 | $34.10 | $33.90 | $34.09 | $34.09 | 145,462 |
2025-02-28 | $33.97 | $34.05 | $33.93 | $34.05 | $34.05 | 643,481 |
2025-02-27 | $33.90 | $33.93 | $33.86 | $33.91 | $33.91 | 237,168 |
2025-02-26 | $33.99 | $34.07 | $33.96 | $34.06 | $33.94 | 293,922 |
2025-02-25 | $33.96 | $34.00 | $33.93 | $33.98 | $33.86 | 818,067 |
2025-02-24 | $33.75 | $33.82 | $33.72 | $33.82 | $33.70 | 178,930 |
2025-02-21 | $33.70 | $33.80 | $33.67 | $33.75 | $33.75 | 270,197 |
2025-02-20 | $33.59 | $33.66 | $33.59 | $33.63 | $33.63 | 192,370 |
2025-02-19 | $33.47 | $33.57 | $33.47 | $33.56 | $33.56 | 117,838 |
2025-02-18 | $33.61 | $33.61 | $33.51 | $33.51 | $33.51 | 139,226 |
2025-02-14 | $33.67 | $33.70 | $33.62 | $33.64 | $33.64 | 216,161 |
2025-02-13 | $33.48 | $33.56 | $33.48 | $33.55 | $33.55 | 382,545 |
2025-02-12 | $33.34 | $33.38 | $33.31 | $33.36 | $33.36 | 123,722 |
2025-02-11 | $33.51 | $33.54 | $33.50 | $33.51 | $33.51 | 171,284 |
2025-02-10 | $33.61 | $33.64 | $33.56 | $33.60 | $33.60 | 94,744 |
2025-02-07 | $33.57 | $33.59 | $33.53 | $33.56 | $33.56 | 886,189 |
2025-02-06 | $33.60 | $33.66 | $33.60 | $33.64 | $33.64 | 218,220 |
2025-02-05 | $33.63 | $33.71 | $33.60 | $33.64 | $33.64 | 201,639 |
2025-02-04 | $33.40 | $33.51 | $33.39 | $33.51 | $33.51 | 446,891 |
2025-02-03 | $33.51 | $33.54 | $33.41 | $33.46 | $33.46 | 263,349 |
2025-01-31 | $33.47 | $33.51 | $33.36 | $33.41 | $33.41 | 218,499 |
2025-01-30 | $33.50 | $33.51 | $33.45 | $33.50 | $33.50 | 163,288 |
2025-01-29 | $33.58 | $33.61 | $33.47 | $33.52 | $33.40 | 445,670 |
2025-01-28 | $33.50 | $33.57 | $33.48 | $33.53 | $33.41 | 317,704 |
2025-01-27 | $33.51 | $33.57 | $33.49 | $33.55 | $33.43 | 286,283 |
2025-01-24 | $33.34 | $33.41 | $33.31 | $33.40 | $33.40 | 136,700 |
2025-01-23 | $33.29 | $33.36 | $33.29 | $33.35 | $33.35 | 252,524 |
2025-01-22 | $33.44 | $33.45 | $33.36 | $33.38 | $33.38 | 275,566 |
2025-01-21 | $33.44 | $33.45 | $33.40 | $33.44 | $33.44 | 141,958 |
2025-01-17 | $33.41 | $33.41 | $33.32 | $33.33 | $33.33 | 349,832 |
2025-01-16 | $33.28 | $33.37 | $33.23 | $33.36 | $33.36 | 318,532 |
2025-01-15 | $33.19 | $33.30 | $33.19 | $33.29 | $33.29 | 345,956 |
2025-01-14 | $33.02 | $33.03 | $32.98 | $33.03 | $33.03 | 220,965 |
2025-01-13 | $33.06 | $33.06 | $32.99 | $33.03 | $33.03 | 280,957 |
2025-01-10 | $33.08 | $33.13 | $33.04 | $33.04 | $33.04 | 374,608 |
2025-01-08 | $33.11 | $33.22 | $33.09 | $33.20 | $33.20 | 223,205 |
2025-01-07 | $33.23 | $33.26 | $33.13 | $33.15 | $33.15 | 264,154 |
2025-01-06 | $33.31 | $33.32 | $33.26 | $33.30 | $33.30 | 322,089 |
2025-01-03 | $33.40 | $33.40 | $33.28 | $33.31 | $33.31 | 578,527 |
2025-01-02 | $33.38 | $33.42 | $33.30 | $33.36 | $33.36 | 124,637 |
2024-12-31 | $33.42 | $33.42 | $33.28 | $33.33 | $33.33 | 178,053 |
2024-12-30 | $33.56 | $33.60 | $33.55 | $33.55 | $33.35 | 300,633 |
2024-12-27 | $33.52 | $33.53 | $33.44 | $33.45 | $33.26 | 158,186 |
2024-12-26 | $33.41 | $33.53 | $33.41 | $33.53 | $33.33 | 208,027 |
2024-12-24 | $33.45 | $33.49 | $33.41 | $33.49 | $33.30 | 112,301 |
2024-12-23 | $33.56 | $33.56 | $33.45 | $33.49 | $33.30 | 273,735 |
2024-12-20 | $33.56 | $33.64 | $33.56 | $33.58 | $33.38 | 250,081 |
2024-12-19 | $33.52 | $33.52 | $33.41 | $33.48 | $33.29 | 333,365 |
2024-12-18 | $33.81 | $33.82 | $33.56 | $33.62 | $33.42 | 262,149 |
2024-12-17 | $33.81 | $33.84 | $33.78 | $33.80 | $33.60 | 465,514 |
2024-12-16 | $33.85 | $33.85 | $33.77 | $33.79 | $33.59 | 167,301 |
2024-12-13 | $33.89 | $33.90 | $33.76 | $33.78 | $33.58 | 1,049,475 |
2024-12-12 | $34.01 | $34.01 | $33.90 | $33.91 | $33.71 | 254,079 |
2024-12-11 | $34.15 | $34.17 | $34.02 | $34.02 | $33.82 | 332,832 |
2024-12-10 | $34.06 | $34.12 | $34.06 | $34.10 | $33.90 | 177,357 |
2024-12-09 | $34.19 | $34.19 | $34.13 | $34.13 | $33.93 | 171,623 |
2024-12-06 | $34.25 | $34.25 | $34.17 | $34.21 | $34.01 | 128,670 |
2024-12-05 | $34.09 | $34.15 | $34.06 | $34.14 | $33.94 | 173,692 |
2024-12-04 | $33.96 | $34.13 | $33.91 | $34.11 | $33.91 | 153,535 |
2024-12-03 | $34.11 | $34.11 | $34.01 | $34.01 | $33.81 | 123,427 |
2024-12-02 | $34.01 | $34.13 | $33.96 | $34.05 | $33.85 | 137,105 |
2024-11-29 | $34.03 | $34.05 | $34.00 | $34.05 | $34.05 | 34,883 |
2024-11-27 | $33.92 | $33.96 | $33.88 | $33.92 | $33.92 | 111,815 |
2024-11-26 | $33.98 | $33.98 | $33.88 | $33.96 | $33.85 | 101,878 |
2024-11-25 | $33.94 | $34.00 | $33.92 | $33.99 | $33.88 | 206,466 |
2024-11-22 | $33.74 | $33.76 | $33.70 | $33.74 | $33.63 | 98,487 |
2024-11-21 | $33.74 | $33.78 | $33.68 | $33.72 | $33.61 | 138,255 |
2024-11-20 | $33.70 | $33.75 | $33.65 | $33.70 | $33.59 | 131,587 |
2024-11-19 | $33.78 | $33.79 | $33.73 | $33.75 | $33.64 | 173,107 |
2024-11-18 | $33.62 | $33.70 | $33.59 | $33.67 | $33.56 | 114,818 |
2024-11-15 | $33.56 | $33.72 | $33.54 | $33.64 | $33.53 | 243,271 |
2024-11-14 | $33.73 | $33.79 | $33.66 | $33.67 | $33.56 | 88,459 |
2024-11-13 | $33.85 | $33.85 | $33.65 | $33.68 | $33.57 | 143,406 |
2024-11-12 | $33.82 | $33.82 | $33.68 | $33.71 | $33.60 | 599,532 |
2024-11-11 | $33.93 | $33.93 | $33.83 | $33.86 | $33.75 | 82,475 |
2024-11-08 | $33.94 | $34.01 | $33.91 | $33.93 | $33.82 | 121,132 |
2024-11-07 | $33.76 | $33.91 | $33.74 | $33.89 | $33.78 | 205,004 |
2024-11-06 | $33.65 | $33.71 | $33.56 | $33.64 | $33.53 | 234,663 |
2024-11-05 | $33.81 | $33.92 | $33.74 | $33.89 | $33.78 | 157,321 |
2024-11-04 | $33.88 | $33.90 | $33.77 | $33.84 | $33.73 | 163,775 |
2024-11-01 | $33.87 | $33.92 | $33.66 | $33.68 | $33.57 | 249,812 |
2024-10-31 | $33.78 | $33.86 | $33.73 | $33.81 | $33.70 | 315,589 |
2024-10-30 | $33.92 | $33.96 | $33.81 | $33.87 | $33.76 | 639,574 |
2024-10-29 | $33.86 | $33.96 | $33.82 | $33.96 | $33.72 | 186,046 |
2024-10-28 | $34.01 | $34.01 | $33.89 | $33.95 | $33.71 | 146,971 |
2024-10-25 | $34.13 | $34.13 | $33.96 | $33.98 | $33.74 | 133,643 |
2024-10-24 | $34.03 | $34.10 | $33.99 | $34.08 | $33.84 | 168,570 |
2024-10-23 | $34.01 | $34.04 | $33.95 | $34.00 | $33.76 | 194,090 |
2024-10-22 | $34.13 | $34.13 | $34.04 | $34.08 | $33.84 | 177,769 |
2024-10-21 | $34.24 | $34.24 | $34.09 | $34.10 | $33.86 | 147,686 |
2024-10-18 | $34.38 | $34.39 | $34.29 | $34.34 | $34.10 | 164,239 |
2024-10-17 | $34.47 | $34.47 | $34.30 | $34.30 | $34.06 | 152,602 |
2024-10-16 | $34.53 | $34.53 | $34.48 | $34.51 | $34.27 | 353,393 |
2024-10-15 | $34.45 | $34.48 | $34.43 | $34.47 | $34.23 | 344,543 |
2024-10-14 | $34.26 | $34.34 | $34.23 | $34.34 | $34.10 | 90,238 |
2024-10-11 | $34.39 | $34.39 | $34.29 | $34.32 | $34.08 | 605,542 |
2024-10-10 | $34.36 | $34.38 | $34.26 | $34.34 | $34.10 | 583,551 |
2024-10-09 | $34.44 | $34.44 | $34.35 | $34.37 | $34.13 | 478,080 |
2024-10-08 | $34.38 | $34.44 | $34.35 | $34.44 | $34.20 | 445,227 |
2024-10-07 | $34.43 | $34.47 | $34.40 | $34.42 | $34.18 | 133,510 |
2024-10-04 | $34.59 | $34.63 | $34.52 | $34.55 | $34.31 | 105,869 |
2024-10-03 | $34.90 | $34.90 | $34.80 | $34.80 | $34.56 | 265,973 |
2024-10-02 | $34.92 | $34.96 | $34.88 | $34.95 | $34.71 | 167,456 |
2024-10-01 | $35.03 | $35.11 | $34.98 | $35.01 | $34.77 | 229,726 |
2024-09-30 | $35.02 | $35.02 | $34.89 | $34.96 | $34.72 | 149,820 |
2024-09-27 | $35.01 | $35.04 | $34.96 | $35.00 | $34.76 | 150,584 |
2024-09-26 | $35.07 | $35.07 | $34.96 | $35.04 | $34.69 | 141,281 |
2024-09-25 | $35.13 | $35.13 | $35.04 | $35.04 | $34.69 | 485,092 |
2024-09-24 | $35.05 | $35.18 | $35.02 | $35.17 | $34.82 | 189,889 |
2024-09-23 | $35.10 | $35.18 | $35.02 | $35.12 | $34.77 | 123,287 |
2024-09-20 | $35.15 | $35.15 | $35.05 | $35.14 | $34.79 | 292,682 |
2024-09-19 | $35.10 | $35.19 | $35.10 | $35.18 | $34.83 | 123,104 |
2024-09-18 | $35.22 | $35.32 | $35.13 | $35.16 | $34.81 | 188,786 |
2024-09-17 | $35.31 | $35.32 | $35.25 | $35.27 | $34.92 | 302,352 |
2024-09-16 | $35.26 | $35.34 | $35.22 | $35.33 | $34.98 | 206,089 |
2024-09-13 | $35.20 | $35.22 | $35.16 | $35.21 | $34.86 | 179,119 |
2024-09-12 | $35.15 | $35.15 | $35.06 | $35.14 | $34.79 | 165,186 |
2024-09-11 | $35.12 | $35.23 | $35.10 | $35.15 | $34.80 | 131,846 |
2024-09-10 | $35.03 | $35.18 | $35.03 | $35.16 | $34.81 | 160,631 |
2024-09-09 | $34.99 | $35.07 | $34.95 | $35.06 | $34.71 | 93,842 |
2024-09-06 | $34.96 | $35.12 | $34.90 | $34.98 | $34.98 | 226,938 |
2024-09-05 | $34.94 | $34.94 | $34.81 | $34.93 | $34.93 | 229,044 |
2024-09-04 | $34.72 | $34.85 | $34.69 | $34.85 | $34.85 | 413,242 |
2024-09-03 | $34.67 | $34.71 | $34.63 | $34.70 | $34.70 | 125,831 |
2024-08-30 | $34.64 | $34.66 | $34.52 | $34.54 | $34.54 | 103,235 |
2024-08-29 | $34.61 | $34.64 | $34.57 | $34.63 | $34.63 | 210,210 |
2024-08-28 | $34.84 | $34.84 | $34.77 | $34.79 | $34.67 | 144,425 |
2024-08-27 | $34.76 | $34.83 | $34.72 | $34.79 | $34.67 | 196,845 |
2024-08-26 | $34.88 | $34.88 | $34.78 | $34.82 | $34.70 | 797,502 |
2024-08-23 | $34.73 | $34.82 | $34.68 | $34.80 | $34.68 | 109,511 |
2024-08-22 | $34.71 | $34.73 | $34.61 | $34.64 | $34.52 | 430,024 |
2024-08-21 | $34.74 | $34.85 | $34.68 | $34.79 | $34.67 | 327,656 |
2024-08-20 | $34.67 | $34.72 | $34.64 | $34.70 | $34.58 | 122,723 |
2024-08-19 | $34.53 | $34.64 | $34.53 | $34.60 | $34.48 | 117,937 |
2024-08-16 | $34.54 | $34.56 | $34.47 | $34.55 | $34.44 | 110,313 |
2024-08-15 | $34.42 | $34.51 | $34.41 | $34.49 | $34.38 | 119,341 |
2024-08-14 | $34.62 | $34.66 | $34.61 | $34.62 | $34.50 | 293,066 |
2024-08-13 | $34.57 | $34.58 | $34.51 | $34.58 | $34.58 | 217,570 |
2024-08-12 | $34.37 | $34.47 | $34.34 | $34.45 | $34.45 | 233,421 |
2024-08-09 | $34.44 | $34.44 | $34.34 | $34.38 | $34.38 | 148,030 |
2024-08-08 | $34.25 | $34.28 | $34.21 | $34.28 | $34.28 | 135,915 |
2024-08-07 | $34.37 | $34.42 | $34.26 | $34.28 | $34.28 | 1,046,334 |
2024-08-06 | $34.58 | $34.58 | $34.42 | $34.42 | $34.42 | 161,145 |
2024-08-05 | $34.81 | $34.83 | $34.56 | $34.66 | $34.66 | 154,472 |
2024-08-02 | $34.58 | $34.70 | $34.50 | $34.69 | $34.69 | 213,700 |
2024-08-01 | $34.26 | $34.36 | $34.26 | $34.32 | $34.32 | 170,244 |
2024-07-31 | $34.10 | $34.20 | $34.05 | $34.15 | $34.15 | 477,341 |
2024-07-30 | $33.99 | $34.02 | $33.92 | $34.00 | $34.00 | 313,938 |
2024-07-29 | $34.12 | $34.12 | $34.06 | $34.08 | $33.95 | 131,556 |
2024-07-26 | $34.02 | $34.05 | $33.99 | $34.04 | $33.91 | 95,791 |
2024-07-25 | $33.86 | $33.98 | $33.85 | $33.91 | $33.78 | 85,745 |
2024-07-24 | $33.97 | $34.00 | $33.81 | $33.83 | $33.70 | 116,345 |
2024-07-23 | $33.94 | $33.98 | $33.91 | $33.93 | $33.80 | 624,702 |
2024-07-22 | $33.97 | $34.01 | $33.89 | $33.94 | $33.81 | 182,519 |
2024-07-19 | $33.99 | $33.99 | $33.93 | $33.93 | $33.80 | 55,631 |
2024-07-18 | $34.06 | $34.13 | $34.01 | $34.03 | $33.90 | 124,059 |
2024-07-17 | $34.05 | $34.14 | $34.02 | $34.12 | $33.99 | 144,572 |
2024-07-16 | $34.02 | $34.11 | $34.00 | $34.10 | $33.97 | 123,100 |
2024-07-15 | $34.00 | $34.03 | $33.93 | $33.96 | $33.83 | 129,485 |
2024-07-12 | $34.00 | $34.06 | $33.98 | $34.06 | $33.93 | 120,651 |
2024-07-11 | $34.00 | $34.06 | $33.98 | $33.99 | $33.86 | 196,639 |
2024-07-10 | $33.79 | $33.79 | $33.73 | $33.78 | $33.65 | 139,443 |
2024-07-09 | $33.75 | $33.76 | $33.67 | $33.74 | $33.61 | 182,000 |
2024-07-08 | $33.79 | $33.81 | $33.74 | $33.79 | $33.66 | 97,872 |
2024-07-05 | $33.70 | $33.78 | $33.67 | $33.77 | $33.64 | 72,558 |
2024-07-03 | $33.49 | $33.59 | $33.44 | $33.54 | $33.54 | 80,205 |
2024-07-02 | $33.39 | $33.52 | $33.35 | $33.52 | $33.52 | 141,063 |
2024-07-01 | $33.35 | $33.42 | $33.24 | $33.29 | $33.29 | 123,048 |
2024-06-28 | $33.74 | $33.74 | $33.47 | $33.49 | $33.49 | 136,379 |
2024-06-27 | $33.66 | $33.69 | $33.64 | $33.67 | $33.67 | 101,721 |
2024-06-26 | $33.75 | $33.75 | $33.67 | $33.70 | $33.59 | 284,344 |
2024-06-25 | $33.84 | $33.89 | $33.83 | $33.89 | $33.78 | 286,769 |
2024-06-24 | $33.87 | $33.88 | $33.82 | $33.86 | $33.75 | 62,703 |
2024-06-21 | $33.89 | $33.90 | $33.79 | $33.85 | $33.85 | 116,309 |
2024-06-20 | $33.75 | $33.86 | $33.75 | $33.86 | $33.86 | 82,758 |
2024-06-18 | $33.80 | $33.93 | $33.80 | $33.91 | $33.91 | 133,221 |
2024-06-17 | $33.75 | $33.77 | $33.70 | $33.77 | $33.77 | 91,732 |
2024-06-14 | $33.85 | $33.92 | $33.84 | $33.88 | $33.88 | 119,920 |
2024-06-13 | $33.80 | $33.88 | $33.76 | $33.86 | $33.86 | 85,757 |
2024-06-12 | $33.78 | $33.86 | $33.67 | $33.69 | $33.69 | 241,074 |
2024-06-11 | $33.38 | $33.53 | $33.37 | $33.51 | $33.51 | 99,208 |
2024-06-10 | $33.36 | $33.38 | $33.32 | $33.38 | $33.38 | 93,163 |
2024-06-07 | $33.45 | $33.46 | $33.41 | $33.41 | $33.41 | 62,266 |
2024-06-06 | $33.67 | $33.73 | $33.63 | $33.71 | $33.71 | 103,669 |
2024-06-05 | $33.65 | $33.70 | $33.55 | $33.69 | $33.69 | 124,497 |
2024-06-04 | $33.54 | $33.63 | $33.50 | $33.59 | $33.59 | 206,265 |
2024-06-03 | $33.32 | $33.44 | $33.30 | $33.44 | $33.44 | 151,001 |
2024-05-31 | $33.23 | $33.28 | $33.21 | $33.26 | $33.26 | 319,499 |
2024-05-30 | $33.07 | $33.13 | $33.04 | $33.13 | $33.13 | 264,784 |
2024-05-29 | $33.15 | $33.15 | $33.04 | $33.09 | $32.96 | 352,286 |
2024-05-28 | $33.43 | $33.43 | $33.21 | $33.21 | $33.21 | 104,268 |
2024-05-24 | $33.34 | $33.41 | $33.33 | $33.40 | $33.40 | 75,254 |
2024-05-23 | $33.49 | $33.49 | $33.31 | $33.35 | $33.35 | 152,662 |
2024-05-22 | $33.44 | $33.51 | $33.42 | $33.45 | $33.45 | 693,295 |
2024-05-21 | $33.52 | $33.54 | $33.50 | $33.51 | $33.51 | 114,852 |
2024-05-20 | $33.44 | $33.47 | $33.42 | $33.44 | $33.44 | 109,322 |
2024-05-17 | $33.52 | $33.53 | $33.46 | $33.47 | $33.47 | 92,682 |
2024-05-16 | $33.64 | $33.64 | $33.53 | $33.54 | $33.54 | 85,654 |
2024-05-15 | $33.58 | $33.64 | $33.53 | $33.62 | $33.62 | 130,730 |
2024-05-14 | $33.35 | $33.40 | $33.32 | $33.38 | $33.38 | 229,791 |
2024-05-13 | $33.32 | $33.32 | $33.26 | $33.27 | $33.27 | 85,676 |
2024-05-10 | $33.26 | $33.27 | $33.19 | $33.23 | $33.23 | 81,611 |
2024-05-09 | $33.24 | $33.35 | $33.20 | $33.33 | $33.33 | 103,798 |
2024-05-08 | $33.26 | $33.27 | $33.22 | $33.25 | $33.25 | 126,377 |
2024-05-07 | $33.34 | $33.39 | $33.28 | $33.32 | $33.32 | 110,369 |
2024-05-06 | $33.22 | $33.27 | $33.20 | $33.25 | $33.25 | 156,224 |
2024-05-03 | $33.24 | $33.25 | $33.13 | $33.21 | $33.21 | 64,563 |
2024-05-02 | $32.83 | $33.03 | $32.82 | $33.00 | $33.00 | 154,786 |
2024-05-01 | $32.79 | $32.94 | $32.75 | $32.83 | $32.83 | 208,283 |
2024-04-30 | $32.78 | $32.81 | $32.71 | $32.72 | $32.72 | 124,810 |
2024-04-29 | $32.85 | $32.90 | $32.78 | $32.84 | $32.84 | 309,051 |
2024-04-26 | $32.77 | $32.80 | $32.75 | $32.75 | $32.75 | 111,609 |
2024-04-25 | $32.72 | $32.81 | $32.68 | $32.78 | $32.66 | 216,927 |
2024-04-24 | $32.93 | $32.93 | $32.84 | $32.91 | $32.79 | 115,036 |
2024-04-23 | $32.87 | $33.04 | $32.84 | $32.99 | $32.87 | 686,291 |
2024-04-22 | $32.86 | $32.94 | $32.85 | $32.93 | $32.81 | 120,625 |
2024-04-19 | $32.92 | $32.92 | $32.84 | $32.86 | $32.74 | 167,885 |
2024-04-18 | $32.95 | $32.95 | $32.80 | $32.86 | $32.74 | 184,388 |
2024-04-17 | $32.88 | $32.97 | $32.83 | $32.94 | $32.82 | 115,407 |
2024-04-16 | $32.74 | $32.79 | $32.67 | $32.76 | $32.76 | 110,360 |
2024-04-15 | $32.87 | $32.92 | $32.82 | $32.86 | $32.86 | 222,082 |
2024-04-12 | $33.15 | $33.18 | $33.10 | $33.12 | $33.12 | 436,400 |
2024-04-11 | $33.12 | $33.12 | $32.96 | $33.01 | $33.01 | 165,712 |
2024-04-10 | $33.24 | $33.24 | $33.05 | $33.06 | $33.06 | 184,602 |
2024-04-09 | $33.45 | $33.51 | $33.45 | $33.49 | $33.49 | 792,556 |
2024-04-08 | $33.35 | $33.38 | $33.32 | $33.36 | $33.36 | 102,389 |
2024-04-05 | $33.41 | $33.49 | $33.38 | $33.40 | $33.40 | 184,280 |
2024-04-04 | $33.54 | $33.55 | $33.47 | $33.53 | $33.53 | 145,412 |
2024-04-03 | $33.34 | $33.49 | $33.31 | $33.49 | $33.49 | 115,775 |
2024-04-02 | $33.37 | $33.45 | $33.33 | $33.45 | $33.45 | 168,447 |
2024-04-01 | $33.62 | $33.62 | $33.45 | $33.50 | $33.50 | 279,857 |
2024-03-28 | $33.74 | $33.78 | $33.70 | $33.74 | $33.74 | 77,454 |
2024-03-27 | $33.69 | $33.77 | $33.65 | $33.75 | $33.75 | 273,707 |
2024-03-26 | $33.75 | $33.78 | $33.70 | $33.76 | $33.64 | 92,117 |
2024-03-25 | $33.77 | $33.77 | $33.72 | $33.72 | $33.61 | 109,874 |
2024-03-22 | $33.84 | $33.84 | $33.73 | $33.78 | $33.66 | 126,551 |
2024-03-21 | $33.74 | $33.74 | $33.66 | $33.69 | $33.58 | 113,641 |
2024-03-20 | $33.63 | $33.68 | $33.58 | $33.66 | $33.55 | 135,663 |
2024-03-19 | $33.53 | $33.58 | $33.50 | $33.57 | $33.46 | 125,846 |
2024-03-18 | $33.60 | $33.60 | $33.48 | $33.51 | $33.40 | 235,013 |
2024-03-15 | $33.57 | $33.57 | $33.51 | $33.54 | $33.43 | 113,830 |
2024-03-14 | $33.68 | $33.68 | $33.55 | $33.55 | $33.44 | 105,751 |
2024-03-13 | $33.76 | $33.79 | $33.74 | $33.75 | $33.64 | 115,559 |
2024-03-12 | $33.82 | $33.82 | $33.75 | $33.79 | $33.67 | 150,056 |
2024-03-11 | $33.90 | $33.95 | $33.84 | $33.86 | $33.74 | 184,177 |
2024-03-08 | $33.86 | $33.90 | $33.85 | $33.88 | $33.76 | 116,829 |
2024-03-07 | $33.86 | $33.86 | $33.76 | $33.80 | $33.68 | 115,165 |
2024-03-06 | $33.77 | $33.83 | $33.75 | $33.80 | $33.68 | 127,684 |
2024-03-05 | $33.70 | $33.71 | $33.66 | $33.71 | $33.60 | 111,493 |
2024-03-04 | $33.54 | $33.58 | $33.53 | $33.58 | $33.47 | 353,787 |
2024-03-01 | $33.49 | $33.61 | $33.41 | $33.58 | $33.47 | 169,795 |
2024-02-29 | $33.50 | $33.54 | $33.47 | $33.52 | $33.41 | 130,999 |
2024-02-28 | $33.37 | $33.45 | $33.36 | $33.45 | $33.34 | 71,906 |
2024-02-27 | $33.42 | $33.42 | $33.35 | $33.37 | $33.26 | 89,091 |
2024-02-26 | $33.62 | $33.62 | $33.50 | $33.56 | $33.34 | 136,194 |
2024-02-23 | $33.51 | $33.61 | $33.48 | $33.60 | $33.38 | 126,566 |
2024-02-22 | $33.50 | $33.50 | $33.42 | $33.45 | $33.23 | 119,277 |
2024-02-21 | $33.56 | $33.56 | $33.43 | $33.47 | $33.25 | 98,699 |
2024-02-20 | $33.55 | $33.59 | $33.49 | $33.52 | $33.30 | 265,607 |
2024-02-16 | $33.46 | $33.49 | $33.43 | $33.49 | $33.49 | 211,994 |
2024-02-15 | $33.60 | $33.60 | $33.52 | $33.59 | $33.59 | 91,990 |
2024-02-14 | $33.40 | $33.49 | $33.35 | $33.48 | $33.48 | 123,796 |
2024-02-13 | $33.51 | $33.51 | $33.36 | $33.41 | $33.41 | 137,589 |
2024-02-12 | $33.63 | $33.69 | $33.59 | $33.64 | $33.64 | 177,400 |
2024-02-09 | $33.63 | $33.63 | $33.57 | $33.59 | $33.59 | 241,464 |
2024-02-08 | $33.68 | $33.68 | $33.61 | $33.65 | $33.65 | 366,547 |
2024-02-07 | $33.75 | $33.78 | $33.70 | $33.73 | $33.73 | 128,730 |
2024-02-06 | $33.64 | $33.78 | $33.63 | $33.76 | $33.76 | 182,296 |
2024-02-05 | $33.69 | $33.69 | $33.59 | $33.62 | $33.62 | 131,444 |
2024-02-02 | $33.92 | $33.92 | $33.78 | $33.84 | $33.84 | 225,811 |
2024-02-01 | $34.08 | $34.18 | $34.03 | $34.14 | $34.14 | 193,815 |
2024-01-31 | $33.89 | $33.98 | $33.88 | $33.90 | $33.90 | 153,141 |
2024-01-30 | $33.79 | $33.79 | $33.67 | $33.78 | $33.78 | 203,145 |
2024-01-29 | $33.75 | $33.75 | $33.65 | $33.73 | $33.73 | 67,922 |
2024-01-26 | $33.75 | $33.75 | $33.68 | $33.71 | $33.61 | 68,331 |
2024-01-25 | $33.70 | $33.77 | $33.66 | $33.72 | $33.62 | 96,414 |
2024-01-24 | $33.74 | $33.75 | $33.59 | $33.60 | $33.50 | 119,843 |
2024-01-23 | $33.67 | $33.67 | $33.60 | $33.64 | $33.54 | 223,142 |
2024-01-22 | $33.72 | $33.75 | $33.69 | $33.70 | $33.60 | 136,343 |
2024-01-19 | $33.63 | $33.65 | $33.55 | $33.65 | $33.55 | 140,026 |
2024-01-18 | $33.68 | $33.68 | $33.60 | $33.64 | $33.54 | 144,013 |
2024-01-17 | $33.71 | $33.71 | $33.62 | $33.65 | $33.55 | 127,152 |
2024-01-16 | $33.89 | $33.91 | $33.73 | $33.78 | $33.67 | 96,192 |
2024-01-12 | $33.98 | $34.05 | $33.96 | $33.98 | $33.87 | 69,775 |
2024-01-11 | $33.79 | $33.93 | $33.77 | $33.93 | $33.82 | 103,689 |
2024-01-10 | $33.85 | $33.85 | $33.75 | $33.76 | $33.65 | 330,506 |
2024-01-09 | $33.76 | $33.82 | $33.72 | $33.77 | $33.66 | 237,774 |
2024-01-08 | $33.68 | $33.86 | $33.66 | $33.80 | $33.69 | 109,690 |
2024-01-05 | $33.59 | $33.81 | $33.58 | $33.65 | $33.55 | 93,207 |
2024-01-04 | $33.74 | $33.77 | $33.69 | $33.73 | $33.62 | 119,389 |
2024-01-03 | $33.72 | $33.90 | $33.68 | $33.88 | $33.77 | 219,441 |
2024-01-02 | $33.91 | $33.92 | $33.84 | $33.88 | $33.77 | 101,974 |
2023-12-29 | $33.99 | $34.07 | $33.98 | $34.03 | $33.92 | 95,295 |
2023-12-28 | $34.15 | $34.15 | $34.03 | $34.08 | $33.97 | 312,715 |
2023-12-27 | $34.22 | $34.37 | $34.20 | $34.37 | $34.10 | 149,785 |
2023-12-26 | $34.12 | $34.15 | $34.07 | $34.13 | $33.86 | 115,475 |
2023-12-22 | $34.14 | $34.14 | $34.03 | $34.07 | $34.07 | 361,353 |
2023-12-21 | $34.16 | $34.17 | $34.03 | $34.07 | $34.07 | 180,021 |
2023-12-20 | $34.06 | $34.14 | $34.00 | $34.10 | $34.10 | 135,298 |
2023-12-19 | $33.99 | $34.04 | $33.95 | $34.00 | $34.00 | 168,774 |
2023-12-18 | $33.93 | $33.93 | $33.86 | $33.91 | $33.91 | 201,824 |
2023-12-15 | $34.03 | $34.08 | $33.97 | $34.02 | $34.02 | 104,689 |
2023-12-14 | $34.00 | $34.14 | $33.96 | $34.05 | $34.05 | 385,725 |
2023-12-13 | $33.43 | $33.83 | $33.36 | $33.83 | $33.83 | 199,775 |
2023-12-12 | $33.22 | $33.32 | $33.18 | $33.32 | $33.32 | 99,311 |
2023-12-11 | $33.15 | $33.23 | $33.10 | $33.23 | $33.23 | 115,983 |
2023-12-08 | $33.26 | $33.26 | $33.14 | $33.22 | $33.22 | 401,499 |
2023-12-07 | $33.36 | $33.44 | $33.29 | $33.37 | $33.37 | 136,317 |
2023-12-06 | $33.39 | $33.44 | $33.32 | $33.39 | $33.39 | 109,115 |
2023-12-05 | $33.26 | $33.32 | $33.20 | $33.31 | $33.31 | 133,805 |
2023-12-04 | $33.13 | $33.16 | $33.04 | $33.09 | $33.09 | 124,914 |
2023-12-01 | $32.94 | $33.26 | $32.89 | $33.21 | $33.21 | 216,749 |
2023-11-30 | $32.99 | $33.01 | $32.83 | $32.87 | $32.87 | 280,630 |
2023-11-29 | $32.96 | $33.05 | $32.95 | $33.04 | $33.04 | 186,163 |
2023-11-28 | $32.69 | $32.85 | $32.65 | $32.83 | $32.83 | 460,318 |
2023-11-27 | $32.70 | $32.83 | $32.68 | $32.83 | $32.71 | 294,478 |
2023-11-24 | $32.62 | $32.63 | $32.58 | $32.60 | $32.48 | 29,293 |
2023-11-22 | $32.79 | $32.82 | $32.68 | $32.74 | $32.74 | 100,182 |
2023-11-21 | $32.72 | $32.77 | $32.65 | $32.73 | $32.73 | 111,902 |
2023-11-20 | $32.60 | $32.72 | $32.56 | $32.70 | $32.70 | 91,928 |
2023-11-17 | $32.69 | $32.70 | $32.55 | $32.63 | $32.63 | 88,198 |
2023-11-16 | $32.51 | $32.63 | $32.48 | $32.58 | $32.58 | 153,100 |
2023-11-15 | $32.39 | $32.48 | $32.24 | $32.37 | $32.37 | 657,523 |
2023-11-14 | $32.54 | $32.60 | $32.47 | $32.58 | $32.58 | 174,433 |
2023-11-13 | $32.10 | $32.17 | $31.94 | $32.14 | $32.14 | 84,576 |
2023-11-10 | $32.24 | $32.26 | $32.09 | $32.19 | $32.19 | 62,295 |
2023-11-09 | $32.37 | $32.37 | $32.03 | $32.06 | $32.06 | 138,472 |
2023-11-08 | $32.33 | $32.41 | $32.26 | $32.36 | $32.36 | 118,595 |
2023-11-07 | $32.14 | $32.26 | $32.11 | $32.22 | $32.22 | 93,598 |
2023-11-06 | $32.19 | $32.19 | $32.03 | $32.10 | $32.10 | 107,731 |
2023-11-03 | $32.34 | $32.38 | $32.18 | $32.24 | $32.24 | 249,734 |
2023-11-02 | $31.95 | $32.02 | $31.88 | $31.95 | $31.95 | 168,167 |
2023-11-01 | $31.51 | $31.77 | $31.51 | $31.77 | $31.77 | 134,820 |
2023-10-31 | $31.46 | $31.50 | $31.37 | $31.46 | $31.46 | 92,578 |
2023-10-30 | $31.33 | $31.47 | $31.33 | $31.39 | $31.39 | 116,111 |
2023-10-27 | $31.48 | $31.54 | $31.32 | $31.54 | $31.54 | 116,716 |
2023-10-26 | $31.38 | $31.61 | $31.35 | $31.57 | $31.46 | 383,233 |
2023-10-25 | $31.47 | $31.47 | $31.27 | $31.32 | $31.21 | 72,188 |
2023-10-24 | $31.46 | $31.57 | $31.40 | $31.57 | $31.46 | 124,931 |
2023-10-23 | $31.21 | $31.50 | $31.16 | $31.43 | $31.32 | 116,765 |
2023-10-20 | $31.29 | $31.39 | $31.26 | $31.30 | $31.30 | 119,711 |
2023-10-19 | $31.36 | $31.37 | $31.18 | $31.25 | $31.25 | 153,281 |
2023-10-18 | $31.47 | $31.50 | $31.32 | $31.38 | $31.38 | 65,397 |
2023-10-17 | $31.61 | $31.61 | $31.46 | $31.51 | $31.51 | 143,864 |
2023-10-16 | $31.84 | $31.84 | $31.72 | $31.78 | $31.78 | 544,921 |
2023-10-13 | $31.94 | $31.98 | $31.86 | $31.90 | $31.90 | 71,552 |
2023-10-12 | $32.03 | $32.03 | $31.71 | $31.73 | $31.73 | 323,518 |
2023-10-11 | $32.11 | $32.11 | $31.96 | $32.11 | $32.11 | 2,486,466 |
2023-10-10 | $31.91 | $31.97 | $31.82 | $31.93 | $31.93 | 1,914,642 |
2023-10-09 | $31.82 | $31.95 | $31.62 | $31.92 | $31.92 | 113,232 |
2023-10-06 | $31.62 | $31.73 | $31.53 | $31.69 | $31.69 | 149,640 |
2023-10-05 | $31.78 | $31.79 | $31.68 | $31.72 | $31.72 | 106,028 |
2023-10-04 | $31.69 | $31.73 | $31.54 | $31.73 | $31.73 | 1,052,000 |
2023-10-03 | $31.77 | $31.77 | $31.51 | $31.54 | $31.54 | 46,467 |
2023-10-02 | $31.98 | $31.98 | $31.80 | $31.82 | $31.82 | 67,052 |
2023-09-29 | $32.23 | $32.25 | $32.05 | $32.09 | $32.09 | 69,843 |
2023-09-28 | $31.98 | $32.09 | $31.88 | $32.09 | $32.09 | 275,788 |
2023-09-27 | $32.31 | $32.31 | $32.03 | $32.11 | $32.01 | 138,135 |
2023-09-26 | $32.35 | $32.35 | $32.20 | $32.21 | $32.10 | 90,492 |
2023-09-25 | $32.45 | $32.45 | $32.26 | $32.29 | $32.18 | 71,277 |
2023-09-22 | $32.47 | $32.55 | $32.43 | $32.54 | $32.43 | 71,998 |
2023-09-21 | $32.46 | $32.61 | $32.38 | $32.40 | $32.29 | 232,396 |
2023-09-20 | $32.75 | $32.79 | $32.62 | $32.66 | $32.55 | 122,003 |
2023-09-19 | $32.72 | $32.76 | $32.65 | $32.66 | $32.55 | 86,051 |
2023-09-18 | $32.66 | $32.79 | $32.66 | $32.78 | $32.67 | 87,086 |
2023-09-15 | $32.73 | $32.79 | $32.69 | $32.69 | $32.58 | 123,508 |
2023-09-14 | $32.91 | $32.91 | $32.76 | $32.82 | $32.71 | 71,320 |
2023-09-13 | $32.72 | $32.86 | $32.72 | $32.79 | $32.68 | 216,547 |
2023-09-12 | $32.80 | $32.80 | $32.70 | $32.77 | $32.66 | 79,387 |
2023-09-11 | $32.68 | $32.80 | $32.68 | $32.72 | $32.61 | 62,674 |
2023-09-08 | $32.82 | $32.86 | $32.72 | $32.77 | $32.66 | 119,252 |
2023-09-07 | $32.70 | $32.75 | $32.63 | $32.75 | $32.64 | 91,739 |
2023-09-06 | $32.78 | $32.78 | $32.59 | $32.63 | $32.52 | 212,045 |
2023-09-05 | $32.82 | $32.82 | $32.70 | $32.71 | $32.60 | 67,072 |
2023-09-01 | $33.05 | $33.05 | $32.85 | $32.87 | $32.87 | 56,675 |
2023-08-31 | $33.01 | $33.08 | $32.98 | $32.99 | $32.99 | 78,926 |
2023-08-30 | $32.99 | $32.99 | $32.92 | $32.96 | $32.96 | 503,695 |
2023-08-29 | $32.88 | $33.09 | $32.81 | $33.03 | $32.91 | 114,444 |
2023-08-28 | $32.87 | $32.89 | $32.75 | $32.89 | $32.77 | 643,334 |
2023-08-25 | $32.75 | $32.80 | $32.69 | $32.79 | $32.79 | 57,972 |
2023-08-24 | $32.90 | $32.90 | $32.73 | $32.76 | $32.76 | 230,652 |
2023-08-23 | $32.74 | $32.91 | $32.74 | $32.88 | $32.88 | 141,112 |
2023-08-22 | $32.60 | $32.64 | $32.54 | $32.58 | $32.58 | 74,417 |
2023-08-21 | $32.61 | $32.63 | $32.51 | $32.60 | $32.60 | 70,381 |
2023-08-18 | $32.72 | $32.77 | $32.66 | $32.74 | $32.74 | 165,561 |
2023-08-17 | $32.71 | $32.72 | $32.61 | $32.69 | $32.69 | 76,159 |
2023-08-16 | $32.80 | $32.92 | $32.70 | $32.71 | $32.71 | 68,230 |
2023-08-15 | $32.88 | $32.93 | $32.78 | $32.81 | $32.81 | 64,088 |
2023-08-14 | $32.90 | $33.03 | $32.83 | $32.90 | $32.90 | 311,443 |
2023-08-11 | $33.01 | $33.04 | $32.92 | $32.94 | $32.94 | 61,864 |
2023-08-10 | $33.27 | $33.31 | $33.04 | $33.08 | $33.08 | 110,247 |
2023-08-09 | $33.27 | $33.27 | $33.15 | $33.22 | $33.22 | 179,478 |
2023-08-08 | $33.22 | $33.27 | $33.16 | $33.20 | $33.20 | 66,447 |
2023-08-07 | $33.11 | $33.16 | $33.08 | $33.08 | $33.08 | 64,332 |
2023-08-04 | $32.96 | $33.15 | $32.96 | $33.13 | $33.13 | 54,037 |
2023-08-03 | $32.85 | $32.92 | $32.81 | $32.86 | $32.86 | 65,789 |
2023-08-02 | $33.10 | $33.10 | $32.96 | $32.99 | $32.99 | 133,942 |
2023-08-01 | $33.30 | $33.30 | $33.10 | $33.19 | $33.19 | 67,362 |
2023-07-31 | $33.34 | $33.41 | $33.26 | $33.34 | $33.34 | 166,721 |
2023-07-28 | $33.27 | $33.35 | $33.21 | $33.35 | $33.35 | 140,034 |
2023-07-27 | $33.54 | $33.54 | $33.24 | $33.27 | $33.17 | 148,872 |
2023-07-26 | $33.52 | $33.56 | $33.46 | $33.52 | $33.42 | 92,170 |
2023-07-25 | $33.49 | $33.54 | $33.40 | $33.46 | $33.36 | 182,878 |
2023-07-24 | $33.58 | $33.60 | $33.50 | $33.55 | $33.55 | 200,912 |
2023-07-21 | $33.62 | $33.62 | $33.53 | $33.56 | $33.56 | 63,521 |
2023-07-20 | $33.58 | $33.61 | $33.45 | $33.58 | $33.58 | 93,733 |
2023-07-19 | $33.67 | $33.76 | $33.64 | $33.76 | $33.76 | 103,666 |
2023-07-18 | $33.67 | $33.71 | $33.59 | $33.68 | $33.68 | 76,445 |
2023-07-17 | $33.60 | $33.63 | $33.50 | $33.59 | $33.59 | 122,798 |
2023-07-14 | $33.68 | $33.68 | $33.56 | $33.56 | $33.56 | 35,209 |
2023-07-13 | $33.62 | $33.78 | $33.58 | $33.72 | $33.72 | 128,414 |
2023-07-12 | $33.36 | $33.51 | $33.32 | $33.44 | $33.44 | 45,335 |
2023-07-11 | $33.19 | $33.22 | $33.06 | $33.17 | $33.17 | 103,527 |
2023-07-10 | $33.05 | $33.15 | $32.96 | $33.11 | $33.11 | 128,181 |
2023-07-07 | $33.08 | $33.33 | $32.96 | $32.98 | $32.98 | 433,781 |
2023-07-06 | $33.10 | $33.10 | $32.82 | $32.99 | $32.99 | 92,924 |
2023-07-05 | $33.38 | $33.39 | $33.19 | $33.24 | $33.24 | 97,090 |
2023-07-03 | $33.48 | $33.55 | $33.37 | $33.37 | $33.37 | 573,117 |
2023-06-30 | $33.37 | $33.45 | $33.32 | $33.43 | $33.43 | 80,332 |
2023-06-29 | $33.37 | $33.40 | $33.28 | $33.34 | $33.34 | 83,613 |
2023-06-28 | $33.67 | $33.76 | $33.64 | $33.70 | $33.58 | 113,297 |
2023-06-27 | $33.71 | $33.77 | $33.58 | $33.63 | $33.51 | 126,629 |
2023-06-26 | $33.69 | $33.77 | $33.66 | $33.69 | $33.57 | 89,015 |
2023-06-23 | $33.73 | $33.73 | $33.58 | $33.64 | $33.52 | 68,236 |
2023-06-22 | $33.66 | $33.67 | $33.54 | $33.59 | $33.59 | 57,044 |
2023-06-21 | $33.68 | $33.73 | $33.54 | $33.65 | $33.65 | 59,601 |
2023-06-20 | $33.66 | $33.77 | $33.66 | $33.70 | $33.70 | 79,956 |
2023-06-16 | $33.68 | $33.68 | $33.53 | $33.64 | $33.64 | 66,503 |
2023-06-15 | $33.66 | $33.72 | $33.62 | $33.72 | $33.72 | 112,350 |
2023-06-14 | $33.57 | $33.57 | $33.32 | $33.51 | $33.51 | 50,586 |
2023-06-13 | $33.84 | $33.84 | $33.37 | $33.45 | $33.45 | 55,250 |
2023-06-12 | $33.59 | $33.66 | $33.46 | $33.59 | $33.59 | 138,213 |
2023-06-09 | $33.52 | $33.59 | $33.45 | $33.56 | $33.56 | 93,334 |
2023-06-08 | $33.49 | $33.63 | $33.48 | $33.62 | $33.62 | 1,011,048 |
2023-06-07 | $33.63 | $33.63 | $33.39 | $33.41 | $33.41 | 56,741 |
2023-06-06 | $33.59 | $33.61 | $33.49 | $33.59 | $33.59 | 61,135 |
2023-06-05 | $33.54 | $33.65 | $33.52 | $33.58 | $33.58 | 158,135 |
2023-06-02 | $33.74 | $33.74 | $33.53 | $33.57 | $33.57 | 59,574 |
2023-06-01 | $33.70 | $33.78 | $33.66 | $33.72 | $33.72 | 78,677 |
2023-05-31 | $33.54 | $33.66 | $33.46 | $33.62 | $33.62 | 77,699 |
2023-05-30 | $33.38 | $33.49 | $33.34 | $33.48 | $33.48 | 120,139 |
2023-05-26 | $33.19 | $33.27 | $33.11 | $33.25 | $33.25 | 44,681 |
2023-05-25 | $33.45 | $33.46 | $33.30 | $33.35 | $33.25 | 50,314 |
2023-05-24 | $33.65 | $33.65 | $33.44 | $33.49 | $33.39 | 178,441 |
2023-05-23 | $33.50 | $33.64 | $33.50 | $33.59 | $33.49 | 48,879 |
2023-05-22 | $33.61 | $33.67 | $33.53 | $33.53 | $33.43 | 38,420 |
2023-05-19 | $33.62 | $33.70 | $33.50 | $33.58 | $33.48 | 36,592 |
2023-05-18 | $33.75 | $33.75 | $33.64 | $33.65 | $33.55 | 70,180 |
2023-05-17 | $33.90 | $33.91 | $33.77 | $33.84 | $33.74 | 58,350 |
2023-05-16 | $33.96 | $33.96 | $33.78 | $33.84 | $33.74 | 271,613 |
2023-05-15 | $33.98 | $34.01 | $33.94 | $33.95 | $33.85 | 65,399 |
2023-05-12 | $34.12 | $34.22 | $34.02 | $34.05 | $34.05 | 48,776 |
2023-05-11 | $34.30 | $34.33 | $34.17 | $34.18 | $34.18 | 51,985 |
2023-05-10 | $34.05 | $34.14 | $34.01 | $34.08 | $34.08 | 188,196 |
2023-05-09 | $33.93 | $33.99 | $33.87 | $33.92 | $33.92 | 131,093 |
2023-05-08 | $34.00 | $34.03 | $33.93 | $33.93 | $33.93 | 83,675 |
2023-05-05 | $34.22 | $34.22 | $34.03 | $34.10 | $34.10 | 77,204 |
2023-05-04 | $34.18 | $34.33 | $34.16 | $34.22 | $34.22 | 109,115 |
2023-05-03 | $34.16 | $34.25 | $34.10 | $34.25 | $34.25 | 107,593 |
2023-05-02 | $33.84 | $34.10 | $33.79 | $34.05 | $34.05 | 179,844 |
2023-05-01 | $34.00 | $34.02 | $33.71 | $33.72 | $33.72 | 162,921 |
2023-04-28 | $34.02 | $34.12 | $33.99 | $34.12 | $34.12 | 170,107 |
2023-04-27 | $34.00 | $34.00 | $33.87 | $33.89 | $33.89 | 114,383 |
2023-04-26 | $34.29 | $34.33 | $34.14 | $34.18 | $34.08 | 88,369 |
2023-04-25 | $34.24 | $34.31 | $34.17 | $34.25 | $34.15 | 130,599 |
2023-04-24 | $33.92 | $34.09 | $33.92 | $34.04 | $33.94 | 45,190 |
2023-04-21 | $33.95 | $34.03 | $33.89 | $33.89 | $33.79 | 63,240 |
2023-04-20 | $33.92 | $34.00 | $33.90 | $33.94 | $33.84 | 62,891 |
2023-04-19 | $33.83 | $33.84 | $33.73 | $33.83 | $33.73 | 45,593 |
2023-04-18 | $33.87 | $33.94 | $33.81 | $33.84 | $33.74 | 55,082 |
2023-04-17 | $34.03 | $34.03 | $33.80 | $33.87 | $33.77 | 69,161 |
2023-04-14 | $34.19 | $34.20 | $34.03 | $34.06 | $33.96 | 92,212 |
2023-04-13 | $34.29 | $34.36 | $34.18 | $34.21 | $34.11 | 86,614 |
2023-04-12 | $34.26 | $34.33 | $34.13 | $34.20 | $34.20 | 139,388 |
2023-04-11 | $34.12 | $34.15 | $34.06 | $34.15 | $34.15 | 49,339 |
2023-04-10 | $34.25 | $34.25 | $34.07 | $34.16 | $34.16 | 60,980 |
2023-04-06 | $34.46 | $34.50 | $34.40 | $34.42 | $34.42 | 71,621 |
2023-04-05 | $34.41 | $34.54 | $34.37 | $34.43 | $34.43 | 115,991 |
2023-04-04 | $34.05 | $34.32 | $34.04 | $34.27 | $34.27 | 61,015 |
2023-04-03 | $34.01 | $34.17 | $33.96 | $34.10 | $34.10 | 305,984 |
2023-03-31 | $33.83 | $34.03 | $33.82 | $34.00 | $34.00 | 63,504 |
2023-03-30 | $33.70 | $33.83 | $33.70 | $33.76 | $33.76 | 68,645 |
2023-03-29 | $33.78 | $33.91 | $33.75 | $33.83 | $33.72 | 84,145 |
2023-03-28 | $33.85 | $33.89 | $33.76 | $33.78 | $33.67 | 181,461 |
2023-03-27 | $33.96 | $34.01 | $33.82 | $33.83 | $33.83 | 20,262 |
2023-03-24 | $34.28 | $34.28 | $34.13 | $34.20 | $34.20 | 41,243 |
2023-03-23 | $34.05 | $34.20 | $33.95 | $34.13 | $34.13 | 131,913 |
2023-03-22 | $33.73 | $34.14 | $33.66 | $34.06 | $34.06 | 47,338 |
2023-03-21 | $33.79 | $33.79 | $33.63 | $33.73 | $33.73 | 48,792 |
2023-03-20 | $33.96 | $33.97 | $33.78 | $33.81 | $33.81 | 63,391 |
2023-03-17 | $33.89 | $34.03 | $33.86 | $33.94 | $33.94 | 31,678 |
2023-03-16 | $33.93 | $33.98 | $33.63 | $33.68 | $33.68 | 267,838 |
2023-03-15 | $33.91 | $34.05 | $33.71 | $33.85 | $33.85 | 73,727 |
2023-03-14 | $33.63 | $33.67 | $33.46 | $33.55 | $33.55 | 150,816 |
2023-03-13 | $33.95 | $34.04 | $33.70 | $33.77 | $33.77 | 87,493 |
2023-03-10 | $33.46 | $33.65 | $33.46 | $33.58 | $33.58 | 58,238 |
2023-03-09 | $33.12 | $33.24 | $33.07 | $33.20 | $33.20 | 70,601 |
2023-03-08 | $33.23 | $33.29 | $32.98 | $33.07 | $33.07 | 252,436 |
2023-03-07 | $33.28 | $33.31 | $33.11 | $33.17 | $33.17 | 56,283 |
2023-03-06 | $33.39 | $33.39 | $33.20 | $33.22 | $33.22 | 76,215 |
2023-03-03 | $33.12 | $33.30 | $33.09 | $33.24 | $33.24 | 61,919 |
2023-03-02 | $32.94 | $33.04 | $32.94 | $33.03 | $33.03 | 94,731 |
2023-03-01 | $33.24 | $33.24 | $33.07 | $33.09 | $33.09 | 106,399 |
2023-02-28 | $33.21 | $33.31 | $33.20 | $33.31 | $33.31 | 123,586 |
2023-02-27 | $33.23 | $33.33 | $33.23 | $33.28 | $33.28 | 93,066 |
2023-02-24 | $33.33 | $33.36 | $33.26 | $33.31 | $33.22 | 38,883 |
2023-02-23 | $33.40 | $33.57 | $33.40 | $33.53 | $33.44 | 68,813 |
2023-02-22 | $33.38 | $33.48 | $33.30 | $33.40 | $33.31 | 155,223 |
2023-02-21 | $33.41 | $33.43 | $33.21 | $33.26 | $33.17 | 113,471 |
2023-02-17 | $33.45 | $33.61 | $33.45 | $33.61 | $33.52 | 75,364 |
2023-02-16 | $33.57 | $33.65 | $33.36 | $33.57 | $33.48 | 117,587 |
2023-02-15 | $33.67 | $33.75 | $33.62 | $33.65 | $33.65 | 103,020 |
2023-02-14 | $33.80 | $33.89 | $33.67 | $33.70 | $33.70 | 122,966 |
2023-02-13 | $33.78 | $33.88 | $33.78 | $33.82 | $33.82 | 83,285 |
2023-02-10 | $33.90 | $33.93 | $33.77 | $33.77 | $33.77 | 75,804 |
2023-02-09 | $34.16 | $34.16 | $33.90 | $33.91 | $33.91 | 87,507 |
2023-02-08 | $34.01 | $34.08 | $33.96 | $34.06 | $34.06 | 118,817 |
2023-02-07 | $34.03 | $34.14 | $33.98 | $33.98 | $33.98 | 229,944 |
2023-02-06 | $34.10 | $34.13 | $34.03 | $34.08 | $34.08 | 81,371 |
2023-02-03 | $34.48 | $34.48 | $34.22 | $34.28 | $34.28 | 191,644 |
2023-02-02 | $34.65 | $34.71 | $34.50 | $34.56 | $34.56 | 101,606 |
2023-02-01 | $34.26 | $34.56 | $34.13 | $34.52 | $34.52 | 118,264 |
2023-01-31 | $34.21 | $34.22 | $34.07 | $34.21 | $34.21 | 34,123 |
2023-01-30 | $34.11 | $34.19 | $34.10 | $34.13 | $34.13 | 80,517 |
2023-01-27 | $34.16 | $34.24 | $34.10 | $34.16 | $34.16 | 75,044 |
2023-01-26 | $34.22 | $34.37 | $34.22 | $34.32 | $34.24 | 118,907 |
2023-01-25 | $34.31 | $34.34 | $34.24 | $34.24 | $34.16 | 43,894 |
2023-01-24 | $34.12 | $34.29 | $34.05 | $34.29 | $34.21 | 194,118 |
2023-01-23 | $34.09 | $34.18 | $34.06 | $34.14 | $34.06 | 81,583 |
2023-01-20 | $34.24 | $34.29 | $34.11 | $34.19 | $34.11 | 85,471 |
2023-01-19 | $34.34 | $34.38 | $34.25 | $34.31 | $34.23 | 113,490 |
2023-01-18 | $34.34 | $34.41 | $34.23 | $34.40 | $34.32 | 59,153 |
2023-01-17 | $34.03 | $34.19 | $34.03 | $34.06 | $33.98 | 114,948 |
2023-01-13 | $34.10 | $34.24 | $34.07 | $34.13 | $34.05 | 37,566 |
2023-01-12 | $34.02 | $34.20 | $33.94 | $34.14 | $34.06 | 58,249 |
2023-01-11 | $33.75 | $33.94 | $33.75 | $33.87 | $33.79 | 164,455 |
2023-01-10 | $33.80 | $33.84 | $33.63 | $33.69 | $33.61 | 51,919 |
2023-01-09 | $33.72 | $33.90 | $33.72 | $33.80 | $33.72 | 45,893 |
2023-01-06 | $33.46 | $33.72 | $33.41 | $33.68 | $33.59 | 22,613 |
2023-01-05 | $33.20 | $33.38 | $33.17 | $33.30 | $33.22 | 67,599 |
2023-01-04 | $33.38 | $33.44 | $33.28 | $33.42 | $33.34 | 59,886 |
2023-01-03 | $33.28 | $33.31 | $33.16 | $33.20 | $33.12 | 45,991 |
2022-12-30 | $33.14 | $33.14 | $33.00 | $33.04 | $32.96 | 50,660 |
2022-12-29 | $33.08 | $33.20 | $33.04 | $33.17 | $33.09 | 60,144 |
2022-12-28 | $33.16 | $33.21 | $33.04 | $33.10 | $32.96 | 125,228 |
2022-12-27 | $33.27 | $33.34 | $33.14 | $33.15 | $33.01 | 68,813 |
2022-12-23 | $33.39 | $33.54 | $33.39 | $33.43 | $33.29 | 94,026 |
2022-12-22 | $33.43 | $33.64 | $33.40 | $33.46 | $33.32 | 124,731 |
2022-12-21 | $33.51 | $33.63 | $33.47 | $33.51 | $33.37 | 48,451 |
2022-12-20 | $33.48 | $33.51 | $33.24 | $33.47 | $33.33 | 86,781 |
2022-12-19 | $33.86 | $33.86 | $33.64 | $33.71 | $33.57 | 846,565 |
2022-12-16 | $33.84 | $33.95 | $33.76 | $33.93 | $33.79 | 63,215 |
2022-12-15 | $33.88 | $33.97 | $33.83 | $33.97 | $33.97 | 433,281 |
2022-12-14 | $33.86 | $33.94 | $33.69 | $33.91 | $33.91 | 114,380 |
2022-12-13 | $33.95 | $33.95 | $33.69 | $33.73 | $33.73 | 254,261 |
2022-12-12 | $33.68 | $33.71 | $33.48 | $33.52 | $33.52 | 765,979 |
2022-12-09 | $33.72 | $33.73 | $33.54 | $33.56 | $33.56 | 98,809 |
2022-12-08 | $33.70 | $33.80 | $33.58 | $33.69 | $33.69 | 47,525 |
2022-12-07 | $33.65 | $33.86 | $33.62 | $33.85 | $33.85 | 147,352 |
2022-12-06 | $33.43 | $33.58 | $33.42 | $33.58 | $33.58 | 48,738 |
2022-12-05 | $33.59 | $33.59 | $33.33 | $33.41 | $33.41 | 134,240 |
2022-12-02 | $33.43 | $33.71 | $33.33 | $33.59 | $33.59 | 95,861 |
2022-12-01 | $33.26 | $33.52 | $33.18 | $33.52 | $33.52 | 220,699 |
2022-11-30 | $32.87 | $33.10 | $32.80 | $33.10 | $33.10 | 212,365 |
2022-11-29 | $32.93 | $33.07 | $32.87 | $32.87 | $32.87 | 249,955 |
2022-11-28 | $33.18 | $33.31 | $33.03 | $33.13 | $33.03 | 340,328 |
2022-11-25 | $33.08 | $33.25 | $33.08 | $33.19 | $33.09 | 63,041 |
2022-11-23 | $32.99 | $33.17 | $32.99 | $33.14 | $33.04 | 281,462 |
2022-11-22 | $32.89 | $32.98 | $32.84 | $32.96 | $32.86 | 99,238 |
2022-11-21 | $32.86 | $32.93 | $32.78 | $32.81 | $32.71 | 178,270 |
2022-11-18 | $32.86 | $32.92 | $32.77 | $32.87 | $32.77 | 55,217 |
2022-11-17 | $32.90 | $32.90 | $32.79 | $32.83 | $32.73 | 196,125 |
2022-11-16 | $32.91 | $33.07 | $32.88 | $33.03 | $32.93 | 401,482 |
2022-11-15 | $32.69 | $32.89 | $32.66 | $32.80 | $32.70 | 132,243 |
2022-11-14 | $32.61 | $32.73 | $32.50 | $32.66 | $32.56 | 157,056 |
2022-11-11 | $32.59 | $32.72 | $32.50 | $32.59 | $32.49 | 159,143 |
2022-11-10 | $32.42 | $32.53 | $32.35 | $32.53 | $32.43 | 137,650 |
2022-11-09 | $32.02 | $32.02 | $31.82 | $31.93 | $31.83 | 185,894 |
2022-11-08 | $31.87 | $32.00 | $31.85 | $31.90 | $31.81 | 120,491 |
2022-11-07 | $31.90 | $31.96 | $31.77 | $31.81 | $31.72 | 219,242 |
2022-11-04 | $31.92 | $32.03 | $31.81 | $31.85 | $31.76 | 185,595 |
2022-11-03 | $31.78 | $32.07 | $31.77 | $31.92 | $31.83 | 202,221 |
2022-11-02 | $32.14 | $32.30 | $31.96 | $32.08 | $31.98 | 112,293 |
2022-11-01 | $32.23 | $32.25 | $32.07 | $32.10 | $32.00 | 92,985 |
2022-10-31 | $32.10 | $32.18 | $32.05 | $32.06 | $31.96 | 63,750 |
2022-10-28 | $32.19 | $32.26 | $32.16 | $32.18 | $32.18 | 34,554 |
2022-10-27 | $32.07 | $32.28 | $32.01 | $32.23 | $32.23 | 142,258 |
2022-10-26 | $32.06 | $32.21 | $32.06 | $32.13 | $32.06 | 85,543 |
2022-10-25 | $31.89 | $32.05 | $31.84 | $32.00 | $31.92 | 153,323 |
2022-10-24 | $31.68 | $31.76 | $31.60 | $31.74 | $31.67 | 601,120 |
2022-10-21 | $31.63 | $31.70 | $31.56 | $31.69 | $31.61 | 57,461 |
2022-10-20 | $31.86 | $31.90 | $31.66 | $31.70 | $31.63 | 56,836 |
2022-10-19 | $31.91 | $32.18 | $31.86 | $31.94 | $31.87 | 218,960 |
2022-10-18 | $32.16 | $32.21 | $32.04 | $32.15 | $32.07 | 68,451 |
2022-10-17 | $32.13 | $32.22 | $31.96 | $32.01 | $31.94 | 97,159 |
2022-10-14 | $32.23 | $32.26 | $31.89 | $32.09 | $32.09 | 110,515 |
2022-10-13 | $31.93 | $32.20 | $31.93 | $32.12 | $32.12 | 74,588 |
2022-10-12 | $32.25 | $32.43 | $32.21 | $32.34 | $32.34 | 842,625 |
2022-10-11 | $32.36 | $32.43 | $32.28 | $32.31 | $32.31 | 86,597 |
2022-10-10 | $32.48 | $32.48 | $32.29 | $32.32 | $32.32 | 62,267 |
2022-10-07 | $32.52 | $32.59 | $32.44 | $32.52 | $32.52 | 31,249 |
2022-10-06 | $32.77 | $32.77 | $32.57 | $32.72 | $32.72 | 168,483 |
2022-10-05 | $32.89 | $32.89 | $32.69 | $32.75 | $32.75 | 86,737 |
2022-10-04 | $32.95 | $33.02 | $32.86 | $32.91 | $32.91 | 51,156 |
2022-10-03 | $32.74 | $32.93 | $32.72 | $32.83 | $32.83 | 41,231 |
2022-09-30 | $32.72 | $32.75 | $32.44 | $32.45 | $32.45 | 88,572 |
2022-09-29 | $32.61 | $32.74 | $32.57 | $32.60 | $32.60 | 314,461 |
2022-09-28 | $32.58 | $32.92 | $32.58 | $32.92 | $32.81 | 60,071 |
2022-09-27 | $32.56 | $32.56 | $32.36 | $32.41 | $32.30 | 753,603 |
2022-09-26 | $33.07 | $33.07 | $32.59 | $32.66 | $32.55 | 58,419 |
2022-09-23 | $33.23 | $33.24 | $32.98 | $33.10 | $32.99 | 78,879 |
2022-09-22 | $33.36 | $33.38 | $33.18 | $33.28 | $33.17 | 69,055 |
2022-09-21 | $33.65 | $33.68 | $33.45 | $33.61 | $33.50 | 49,313 |
2022-09-20 | $33.42 | $33.57 | $33.40 | $33.51 | $33.51 | 106,270 |
2022-09-19 | $33.51 | $33.68 | $33.51 | $33.65 | $33.65 | 19,542 |
2022-09-16 | $33.69 | $33.78 | $33.68 | $33.68 | $33.68 | 31,175 |
2022-09-15 | $33.85 | $33.85 | $33.70 | $33.77 | $33.77 | 40,303 |
2022-09-14 | $33.83 | $33.94 | $33.79 | $33.83 | $33.83 | 30,934 |
2022-09-13 | $33.82 | $33.88 | $33.74 | $33.79 | $33.79 | 70,500 |
2022-09-12 | $34.08 | $34.17 | $33.93 | $33.95 | $33.95 | 42,075 |
2022-09-09 | $34.08 | $34.10 | $34.00 | $34.01 | $34.01 | 23,443 |
2022-09-08 | $34.01 | $34.08 | $33.96 | $33.97 | $33.97 | 34,545 |
2022-09-07 | $33.99 | $34.12 | $33.98 | $34.09 | $34.09 | 36,062 |
2022-09-06 | $34.04 | $34.04 | $33.89 | $33.93 | $33.93 | 70,847 |
2022-09-02 | $34.15 | $34.27 | $34.15 | $34.20 | $34.20 | 75,886 |
2022-09-01 | $34.13 | $34.15 | $34.02 | $34.15 | $34.15 | 80,836 |
2022-08-31 | $34.37 | $34.47 | $34.31 | $34.31 | $34.31 | 35,740 |
2022-08-30 | $34.44 | $34.52 | $34.32 | $34.42 | $34.42 | 42,718 |
2022-08-29 | $34.64 | $34.64 | $34.54 | $34.59 | $34.48 | 572,919 |
2022-08-26 | $34.69 | $34.73 | $34.61 | $34.71 | $34.60 | 27,999 |
2022-08-25 | $34.57 | $34.69 | $34.53 | $34.66 | $34.55 | 22,823 |
2022-08-24 | $34.55 | $34.63 | $34.53 | $34.59 | $34.48 | 555,234 |
2022-08-23 | $34.69 | $34.77 | $34.66 | $34.66 | $34.55 | 30,106 |
2022-08-22 | $34.65 | $34.74 | $34.64 | $34.68 | $34.57 | 413,422 |
2022-08-19 | $34.83 | $34.84 | $34.71 | $34.72 | $34.61 | 63,416 |
2022-08-18 | $35.01 | $35.09 | $34.96 | $35.02 | $34.91 | 49,390 |
2022-08-17 | $34.96 | $35.05 | $34.95 | $35.02 | $34.92 | 39,639 |
2022-08-16 | $35.09 | $35.14 | $35.03 | $35.06 | $34.95 | 293,247 |
2022-08-15 | $35.18 | $35.25 | $35.10 | $35.15 | $35.04 | 51,994 |
2022-08-12 | $35.04 | $35.18 | $35.00 | $35.18 | $35.07 | 23,812 |
2022-08-11 | $35.30 | $35.30 | $34.95 | $34.99 | $34.88 | 47,604 |
2022-08-10 | $35.15 | $35.29 | $35.09 | $35.16 | $35.05 | 88,355 |
2022-08-09 | $35.01 | $35.13 | $34.96 | $35.04 | $34.93 | 41,877 |
2022-08-08 | $34.96 | $35.18 | $34.96 | $35.16 | $35.05 | 33,243 |
2022-08-05 | $34.88 | $34.98 | $34.84 | $34.97 | $34.86 | 47,945 |
2022-08-04 | $35.21 | $35.25 | $35.14 | $35.23 | $35.12 | 30,463 |
2022-08-03 | $34.98 | $35.23 | $34.93 | $35.22 | $35.11 | 60,118 |
2022-08-02 | $35.31 | $35.32 | $35.04 | $35.08 | $34.97 | 420,106 |
2022-08-01 | $35.13 | $35.40 | $35.13 | $35.30 | $35.19 | 193,762 |
2022-07-29 | $34.96 | $35.16 | $34.96 | $35.05 | $34.94 | 34,453 |
2022-07-28 | $35.02 | $35.09 | $34.99 | $35.05 | $34.94 | 26,447 |
2022-07-27 | $34.91 | $35.00 | $34.87 | $34.93 | $34.73 | 159,846 |
2022-07-26 | $34.95 | $35.03 | $34.80 | $34.83 | $34.63 | 40,917 |
2022-07-25 | $34.83 | $34.89 | $34.81 | $34.85 | $34.65 | 14,295 |
2022-07-22 | $34.91 | $34.99 | $34.85 | $34.96 | $34.76 | 26,524 |
2022-07-21 | $34.55 | $34.69 | $34.51 | $34.65 | $34.45 | 38,281 |
2022-07-20 | $34.60 | $34.60 | $34.40 | $34.42 | $34.22 | 57,389 |
2022-07-19 | $34.44 | $34.47 | $34.34 | $34.47 | $34.27 | 66,366 |
2022-07-18 | $34.35 | $34.44 | $34.31 | $34.39 | $34.19 | 403,393 |
2022-07-15 | $34.48 | $34.54 | $34.31 | $34.45 | $34.25 | 65,030 |
2022-07-14 | $34.20 | $34.39 | $34.10 | $34.37 | $34.17 | 132,186 |
2022-07-13 | $34.21 | $34.46 | $34.21 | $34.46 | $34.26 | 95,477 |
2022-07-12 | $34.49 | $34.49 | $34.32 | $34.33 | $34.13 | 101,705 |
2022-07-11 | $34.27 | $34.39 | $34.27 | $34.37 | $34.17 | 29,356 |
2022-07-08 | $34.18 | $34.25 | $34.15 | $34.16 | $33.96 | 38,625 |
2022-07-07 | $34.50 | $34.50 | $34.25 | $34.31 | $34.11 | 60,822 |
2022-07-06 | $34.52 | $34.58 | $34.35 | $34.35 | $34.15 | 24,635 |
2022-07-05 | $34.50 | $34.56 | $34.45 | $34.47 | $34.27 | 32,013 |
2022-07-01 | $34.34 | $34.56 | $34.34 | $34.41 | $34.21 | 44,255 |
2022-06-30 | $34.22 | $34.28 | $34.16 | $34.20 | $34.00 | 51,724 |
2022-06-29 | $33.99 | $34.11 | $33.99 | $34.11 | $33.91 | 29,472 |
2022-06-28 | $34.10 | $34.14 | $34.05 | $34.08 | $33.79 | 131,163 |
2022-06-27 | $34.14 | $34.21 | $34.07 | $34.11 | $33.82 | 43,742 |
2022-06-24 | $34.25 | $34.33 | $34.20 | $34.23 | $33.93 | 34,542 |
2022-06-23 | $34.25 | $34.41 | $34.22 | $34.24 | $33.94 | 128,476 |
2022-06-22 | $34.15 | $34.26 | $34.13 | $34.14 | $33.85 | 60,263 |
2022-06-21 | $34.02 | $34.05 | $33.88 | $33.90 | $33.61 | 80,272 |
2022-06-17 | $34.04 | $34.14 | $33.90 | $34.04 | $33.75 | 63,993 |
2022-06-16 | $33.72 | $34.00 | $33.66 | $34.00 | $33.71 | 47,187 |
2022-06-15 | $33.88 | $34.04 | $33.78 | $33.96 | $33.67 | 69,789 |
2022-06-14 | $33.95 | $33.95 | $33.63 | $33.67 | $33.38 | 516,940 |
2022-06-13 | $34.09 | $34.23 | $33.80 | $33.91 | $33.62 | 55,601 |
2022-06-10 | $34.79 | $34.80 | $34.55 | $34.57 | $34.27 | 25,916 |
2022-06-09 | $34.89 | $34.97 | $34.86 | $34.89 | $34.59 | 61,279 |
2022-06-08 | $35.04 | $35.05 | $34.90 | $34.95 | $34.65 | 35,952 |
2022-06-07 | $35.01 | $35.17 | $35.01 | $35.10 | $34.80 | 27,129 |
2022-06-06 | $35.17 | $35.17 | $34.97 | $35.00 | $34.70 | 27,490 |
2022-06-03 | $35.14 | $35.26 | $35.14 | $35.21 | $34.90 | 49,026 |
2022-06-02 | $35.29 | $35.31 | $35.18 | $35.25 | $34.95 | 101,473 |
2022-06-01 | $35.41 | $35.43 | $35.17 | $35.27 | $34.97 | 294,672 |
2022-05-31 | $35.29 | $35.37 | $35.22 | $35.30 | $35.00 | 40,711 |
2022-05-27 | $35.52 | $35.60 | $35.47 | $35.48 | $35.17 | 157,775 |
2022-05-26 | $35.46 | $35.51 | $35.39 | $35.50 | $35.11 | 41,773 |
2022-05-25 | $35.39 | $35.48 | $35.33 | $35.42 | $35.03 | 47,844 |
2022-05-24 | $35.14 | $35.39 | $35.14 | $35.37 | $34.98 | 91,843 |
2022-05-23 | $35.15 | $35.18 | $35.03 | $35.09 | $34.71 | 91,273 |
2022-05-20 | $35.04 | $35.16 | $35.02 | $35.14 | $34.76 | 45,347 |
2022-05-19 | $35.09 | $35.13 | $35.01 | $35.10 | $34.72 | 228,211 |
2022-05-18 | $34.80 | $35.00 | $34.80 | $34.98 | $34.60 | 69,614 |
2022-05-17 | $34.91 | $34.99 | $34.86 | $34.90 | $34.52 | 36,520 |
2022-05-16 | $35.16 | $35.21 | $35.07 | $35.09 | $34.71 | 202,190 |
2022-05-13 | $35.06 | $35.11 | $34.98 | $35.04 | $34.66 | 34,020 |
2022-05-12 | $35.12 | $35.20 | $35.08 | $35.15 | $34.77 | 59,581 |
2022-05-11 | $34.88 | $35.11 | $34.88 | $35.02 | $34.64 | 962,204 |
2022-05-10 | $35.03 | $35.07 | $34.90 | $34.93 | $34.55 | 1,337,284 |
2022-05-09 | $34.72 | $34.85 | $34.71 | $34.83 | $34.45 | 60,371 |
2022-05-06 | $34.73 | $34.94 | $34.72 | $34.76 | $34.38 | 61,227 |
2022-05-05 | $35.01 | $35.02 | $34.73 | $34.87 | $34.49 | 62,077 |
2022-05-04 | $35.02 | $35.24 | $34.94 | $35.22 | $34.84 | 58,335 |
2022-05-03 | $35.17 | $35.17 | $34.98 | $34.99 | $34.61 | 60,156 |
2022-05-02 | $34.94 | $35.09 | $34.93 | $34.99 | $34.61 | 85,539 |
2022-04-29 | $35.20 | $35.35 | $35.16 | $35.16 | $34.78 | 64,065 |
2022-04-28 | $35.39 | $35.41 | $35.31 | $35.39 | $35.00 | 63,231 |
2022-04-27 | $35.58 | $35.61 | $35.43 | $35.47 | $35.01 | 140,327 |
2022-04-26 | $35.60 | $35.70 | $35.56 | $35.58 | $35.11 | 64,419 |
2022-04-25 | $35.42 | $35.60 | $35.42 | $35.50 | $35.04 | 64,008 |
2022-04-22 | $35.29 | $35.43 | $35.28 | $35.33 | $34.87 | 49,230 |
2022-04-21 | $35.54 | $35.57 | $35.32 | $35.39 | $34.93 | 61,885 |
2022-04-20 | $35.61 | $35.63 | $35.55 | $35.59 | $35.12 | 117,486 |
2022-04-19 | $35.48 | $35.55 | $35.41 | $35.43 | $34.97 | 185,522 |
2022-04-18 | $35.68 | $35.84 | $35.61 | $35.62 | $35.15 | 86,319 |
2022-04-14 | $35.96 | $35.96 | $35.67 | $35.68 | $35.21 | 73,390 |
2022-04-13 | $36.04 | $36.18 | $35.97 | $35.99 | $35.52 | 83,686 |
2022-04-12 | $36.08 | $36.11 | $35.96 | $35.96 | $35.49 | 126,058 |
2022-04-11 | $35.92 | $35.98 | $35.84 | $35.85 | $35.38 | 207,553 |
2022-04-08 | $35.74 | $36.08 | $35.74 | $35.98 | $35.51 | 65,315 |
2022-04-07 | $36.22 | $36.28 | $36.11 | $36.22 | $35.75 | 104,869 |
2022-04-06 | $36.21 | $36.39 | $36.14 | $36.28 | $35.81 | 134,256 |
2022-04-05 | $36.63 | $36.66 | $36.36 | $36.40 | $35.92 | 74,470 |
2022-04-04 | $36.70 | $36.80 | $36.63 | $36.71 | $36.23 | 59,021 |
2022-04-01 | $36.64 | $36.78 | $36.50 | $36.76 | $36.28 | 234,214 |
2022-03-31 | $36.81 | $36.88 | $36.75 | $36.82 | $36.34 | 44,208 |
2022-03-30 | $36.63 | $36.82 | $36.59 | $36.81 | $36.33 | 918,667 |
2022-03-29 | $36.68 | $36.86 | $36.56 | $36.73 | $36.17 | 132,118 |
2022-03-28 | $36.48 | $36.55 | $36.43 | $36.49 | $35.93 | 38,854 |
2022-03-25 | $36.70 | $36.70 | $36.42 | $36.49 | $35.93 | 54,140 |
2022-03-24 | $36.76 | $36.80 | $36.71 | $36.72 | $36.16 | 42,532 |
2022-03-23 | $36.66 | $36.91 | $36.66 | $36.91 | $36.35 | 178,997 |
2022-03-22 | $36.63 | $36.73 | $36.56 | $36.64 | $36.08 | 59,949 |
2022-03-21 | $36.97 | $37.01 | $36.72 | $36.75 | $36.19 | 143,385 |
2022-03-18 | $37.07 | $37.23 | $37.04 | $37.17 | $36.60 | 65,622 |
2022-03-17 | $37.00 | $37.06 | $36.87 | $36.97 | $36.41 | 945,830 |
2022-03-16 | $36.85 | $36.92 | $36.70 | $36.90 | $36.34 | 48,322 |
2022-03-15 | $36.91 | $37.02 | $36.79 | $36.84 | $36.28 | 124,513 |
2022-03-14 | $36.88 | $37.08 | $36.85 | $36.86 | $36.30 | 36,711 |
2022-03-11 | $37.22 | $37.30 | $37.19 | $37.19 | $36.62 | 45,027 |
2022-03-10 | $37.44 | $37.44 | $37.20 | $37.29 | $36.72 | 214,569 |
2022-03-09 | $37.51 | $37.53 | $37.42 | $37.52 | $36.95 | 64,029 |
2022-03-08 | $37.51 | $37.54 | $37.42 | $37.49 | $36.91 | 91,738 |
2022-03-07 | $37.74 | $37.83 | $37.65 | $37.65 | $37.08 | 43,077 |
2022-03-04 | $38.09 | $38.14 | $37.95 | $37.99 | $37.41 | 59,684 |
2022-03-03 | $37.81 | $37.91 | $37.78 | $37.82 | $37.24 | 58,593 |
2022-03-02 | $37.99 | $38.07 | $37.70 | $37.70 | $37.12 | 93,630 |
2022-03-01 | $38.21 | $38.38 | $38.16 | $38.22 | $37.64 | 71,270 |
2022-02-28 | $38.01 | $38.09 | $37.97 | $38.08 | $37.50 | 93,631 |
2022-02-25 | $37.76 | $37.85 | $37.62 | $37.85 | $37.27 | 60,499 |
2022-02-24 | $37.48 | $37.95 | $37.48 | $37.83 | $37.18 | 114,799 |
2022-02-23 | $37.90 | $37.92 | $37.81 | $37.83 | $37.18 | 71,198 |
2022-02-22 | $37.55 | $38.04 | $37.55 | $38.00 | $37.35 | 53,908 |
2022-02-18 | $38.08 | $38.13 | $38.03 | $38.10 | $37.44 | 34,522 |
2022-02-17 | $38.42 | $38.42 | $37.97 | $38.07 | $37.42 | 30,332 |
2022-02-16 | $38.05 | $38.05 | $37.92 | $38.01 | $37.36 | 64,933 |
2022-02-15 | $37.92 | $37.98 | $37.88 | $37.94 | $37.29 | 62,207 |
2022-02-14 | $38.05 | $38.08 | $37.92 | $37.99 | $37.34 | 33,316 |
2022-02-11 | $39.51 | $39.51 | $37.92 | $38.22 | $37.57 | 47,488 |
2022-02-10 | $38.23 | $38.23 | $37.99 | $38.00 | $37.35 | 69,104 |
2022-02-09 | $38.33 | $38.44 | $38.33 | $38.36 | $37.70 | 62,723 |
2022-02-08 | $38.42 | $38.42 | $38.30 | $38.30 | $37.64 | 41,593 |
2022-02-07 | $38.43 | $38.48 | $38.37 | $38.42 | $37.76 | 85,954 |
2022-02-04 | $38.45 | $38.47 | $38.35 | $38.42 | $37.76 | 147,704 |
2022-02-03 | $38.58 | $38.67 | $38.56 | $38.66 | $38.00 | 76,216 |
2022-02-02 | $38.81 | $38.88 | $38.75 | $38.81 | $38.15 | 133,410 |
2022-02-01 | $38.81 | $38.81 | $38.65 | $38.71 | $38.05 | 210,343 |
2022-01-31 | $38.68 | $38.79 | $38.66 | $38.72 | $38.06 | 333,824 |
2022-01-28 | $38.65 | $38.75 | $38.61 | $38.75 | $38.09 | 69,497 |
2022-01-27 | $38.77 | $38.85 | $38.72 | $38.77 | $38.04 | 111,922 |
2022-01-26 | $38.80 | $38.88 | $38.67 | $38.67 | $37.95 | 106,709 |
2022-01-25 | $38.91 | $38.91 | $38.81 | $38.81 | $38.08 | 94,179 |
2022-01-24 | $38.93 | $38.99 | $38.87 | $38.87 | $38.14 | 192,897 |
2022-01-21 | $38.94 | $39.00 | $38.91 | $38.93 | $38.20 | 54,961 |
2022-01-20 | $38.86 | $38.87 | $38.81 | $38.83 | $38.10 | 43,969 |
2022-01-19 | $38.77 | $38.85 | $38.76 | $38.81 | $38.08 | 87,457 |
2022-01-18 | $38.80 | $38.82 | $38.72 | $38.72 | $38.00 | 43,010 |
2022-01-14 | $39.11 | $39.11 | $38.91 | $38.98 | $38.25 | 98,929 |
2022-01-13 | $39.10 | $39.14 | $39.07 | $39.13 | $38.40 | 587,696 |
2022-01-12 | $39.17 | $39.17 | $39.06 | $39.09 | $38.36 | 394,933 |
2022-01-11 | $39.04 | $39.15 | $39.01 | $39.15 | $38.42 | 223,405 |
2022-01-10 | $38.90 | $39.11 | $38.90 | $39.07 | $38.34 | 4,396,504 |
2022-01-07 | $39.09 | $39.20 | $39.03 | $39.12 | $38.39 | 229,649 |
2022-01-06 | $39.25 | $39.27 | $39.17 | $39.24 | $38.51 | 37,997 |
2022-01-05 | $39.42 | $39.46 | $39.19 | $39.32 | $38.58 | 59,952 |
2022-01-04 | $39.45 | $39.47 | $39.31 | $39.47 | $38.73 | 151,422 |
2022-01-03 | $39.66 | $39.66 | $39.51 | $39.61 | $38.87 | 60,244 |
2021-12-31 | $40.01 | $40.01 | $39.69 | $39.73 | $38.99 | 28,288 |
2021-12-30 | $39.56 | $39.74 | $39.56 | $39.69 | $38.95 | 44,080 |
2021-12-29 | $39.85 | $39.87 | $39.75 | $39.87 | $38.99 | 62,571 |
2021-12-28 | $39.95 | $39.95 | $39.87 | $39.88 | $39.00 | 39,533 |
2021-12-27 | $39.81 | $39.93 | $39.81 | $39.88 | $39.00 | 105,101 |
2021-12-23 | $39.89 | $39.89 | $39.77 | $39.86 | $38.98 | 93,416 |
2021-12-22 | $39.92 | $39.92 | $39.83 | $39.90 | $39.02 | 57,227 |
2021-12-21 | $39.88 | $39.88 | $39.75 | $39.87 | $38.99 | 120,515 |
2021-12-20 | $39.97 | $39.98 | $39.84 | $39.91 | $39.03 | 33,242 |
2021-12-17 | $40.29 | $40.29 | $39.90 | $39.94 | $39.06 | 31,565 |
2021-12-16 | $40.58 | $40.64 | $40.57 | $40.61 | $39.02 | 31,092 |
2021-12-15 | $40.48 | $40.59 | $40.48 | $40.53 | $38.94 | 28,515 |
2021-12-14 | $40.51 | $40.61 | $40.51 | $40.59 | $39.00 | 20,071 |
2021-12-13 | $40.59 | $40.69 | $40.56 | $40.65 | $39.06 | 63,124 |
2021-12-10 | $40.09 | $40.64 | $40.09 | $40.46 | $38.88 | 30,936 |
2021-12-09 | $40.50 | $40.59 | $40.49 | $40.58 | $38.99 | 23,706 |
2021-12-08 | $40.46 | $40.55 | $40.46 | $40.50 | $38.91 | 38,711 |
2021-12-07 | $40.48 | $40.66 | $40.48 | $40.66 | $39.07 | 66,234 |
2021-12-06 | $40.71 | $40.78 | $40.60 | $40.63 | $39.04 | 36,263 |
2021-12-03 | $40.52 | $40.78 | $40.52 | $40.75 | $39.15 | 35,685 |
2021-12-02 | $40.63 | $40.63 | $40.52 | $40.60 | $39.01 | 93,524 |
2021-12-01 | $40.54 | $40.65 | $40.47 | $40.60 | $39.01 | 30,273 |
2021-11-30 | $40.53 | $40.67 | $40.52 | $40.61 | $39.02 | 119,397 |
2021-11-29 | $40.31 | $40.52 | $40.27 | $40.50 | $38.91 | 76,587 |
2021-11-26 | $40.50 | $40.64 | $40.49 | $40.62 | $38.95 | 13,951 |
2021-11-24 | $40.68 | $40.68 | $40.22 | $40.33 | $38.68 | 21,064 |
2021-11-23 | $40.36 | $40.37 | $40.26 | $40.26 | $38.61 | 69,622 |
2021-11-22 | $40.51 | $40.55 | $40.36 | $40.37 | $38.71 | 440,513 |
2021-11-19 | $40.62 | $40.67 | $40.59 | $40.64 | $38.97 | 38,810 |
2021-11-18 | $40.49 | $40.57 | $40.49 | $40.50 | $38.84 | 31,860 |
2021-11-17 | $40.51 | $40.53 | $40.41 | $40.45 | $38.79 | 34,986 |
2021-11-16 | $40.50 | $40.53 | $40.40 | $40.46 | $38.80 | 62,990 |
2021-11-15 | $40.58 | $40.58 | $40.46 | $40.48 | $38.82 | 26,562 |
2021-11-12 | $40.60 | $40.70 | $40.56 | $40.57 | $38.91 | 35,442 |
2021-11-11 | $40.57 | $40.74 | $40.57 | $40.59 | $38.93 | 68,698 |
2021-11-10 | $40.89 | $40.89 | $40.62 | $40.68 | $39.01 | 74,291 |
2021-11-09 | $40.97 | $41.02 | $40.89 | $41.02 | $39.34 | 50,532 |
2021-11-08 | $40.88 | $40.92 | $40.80 | $40.83 | $39.16 | 76,572 |
2021-11-05 | $40.85 | $40.93 | $40.82 | $40.91 | $39.23 | 30,190 |
2021-11-04 | $40.57 | $40.79 | $40.57 | $40.79 | $39.12 | 21,738 |
2021-11-03 | $40.50 | $40.72 | $40.50 | $40.72 | $39.05 | 34,733 |
2021-11-02 | $40.67 | $40.72 | $40.65 | $40.71 | $39.04 | 32,273 |
2021-11-01 | $40.54 | $40.62 | $40.46 | $40.55 | $38.89 | 53,112 |
2021-10-29 | $40.61 | $40.67 | $40.58 | $40.64 | $38.97 | 24,955 |
2021-10-28 | $40.72 | $40.72 | $40.63 | $40.71 | $39.04 | 38,409 |
2021-10-27 | $40.48 | $40.82 | $40.48 | $40.80 | $39.06 | 36,679 |
2021-10-26 | $40.58 | $40.65 | $40.48 | $40.65 | $38.92 | 641,802 |
2021-10-25 | $40.47 | $40.60 | $40.47 | $40.57 | $38.84 | 137,913 |
2021-10-22 | $40.52 | $40.55 | $40.46 | $40.55 | $38.82 | 48,163 |
2021-10-21 | $40.32 | $40.56 | $40.32 | $40.52 | $38.79 | 40,326 |
2021-10-20 | $40.61 | $40.64 | $40.50 | $40.58 | $38.85 | 96,437 |
2021-10-19 | $40.66 | $40.66 | $40.56 | $40.60 | $38.87 | 106,596 |
2021-10-18 | $40.60 | $40.72 | $40.60 | $40.70 | $38.96 | 25,736 |
2021-10-15 | $40.75 | $40.76 | $40.62 | $40.76 | $39.02 | 60,204 |
2021-10-14 | $40.69 | $40.83 | $40.68 | $40.81 | $39.07 | 1,270,711 |
2021-10-13 | $40.70 | $40.70 | $40.61 | $40.70 | $38.96 | 173,185 |
2021-10-12 | $40.57 | $40.61 | $40.50 | $40.57 | $38.84 | 28,675 |
2021-10-11 | $40.49 | $40.56 | $40.45 | $40.50 | $38.77 | 24,958 |
2021-10-08 | $40.54 | $40.61 | $40.51 | $40.61 | $38.88 | 44,326 |
2021-10-07 | $40.57 | $40.72 | $40.57 | $40.68 | $38.94 | 321,657 |
2021-10-06 | $40.72 | $40.76 | $40.66 | $40.75 | $39.01 | 74,762 |
2021-10-05 | $40.80 | $40.80 | $40.68 | $40.79 | $39.05 | 59,674 |
2021-10-04 | $40.79 | $40.88 | $40.78 | $40.88 | $39.14 | 60,365 |
2021-10-01 | $40.77 | $40.84 | $40.73 | $40.78 | $39.04 | 46,619 |
2021-09-30 | $40.77 | $40.77 | $40.67 | $40.73 | $38.99 | 32,421 |
2021-09-29 | $40.77 | $40.78 | $40.66 | $40.67 | $38.93 | 264,891 |
2021-09-28 | $40.90 | $40.90 | $40.71 | $40.76 | $38.94 | 73,118 |
2021-09-27 | $40.86 | $41.01 | $40.86 | $41.01 | $39.18 | 17,572 |
2021-09-24 | $40.96 | $41.00 | $40.92 | $40.99 | $39.16 | 18,370 |
2021-09-23 | $41.21 | $41.24 | $41.02 | $41.06 | $39.23 | 115,934 |
2021-09-22 | $41.20 | $41.30 | $41.20 | $41.28 | $39.44 | 20,806 |
2021-09-21 | $41.28 | $41.33 | $41.25 | $41.25 | $39.41 | 20,940 |
2021-09-20 | $41.26 | $41.26 | $41.16 | $41.19 | $39.35 | 17,279 |
2021-09-17 | $41.16 | $41.21 | $41.10 | $41.19 | $39.35 | 22,517 |
2021-09-16 | $41.19 | $41.28 | $41.17 | $41.24 | $39.40 | 31,540 |
2021-09-15 | $41.23 | $41.31 | $41.20 | $41.26 | $39.42 | 36,738 |
2021-09-14 | $41.23 | $41.33 | $41.22 | $41.33 | $39.49 | 1,589,728 |
2021-09-13 | $41.18 | $41.19 | $41.09 | $41.16 | $39.32 | 2,349,337 |
2021-09-10 | $41.15 | $41.22 | $41.07 | $41.19 | $39.35 | 92,044 |
2021-09-09 | $41.21 | $41.25 | $41.09 | $41.22 | $39.38 | 87,857 |
2021-09-08 | $41.10 | $41.15 | $41.07 | $41.15 | $39.31 | 76,438 |
2021-09-07 | $41.17 | $41.17 | $40.98 | $41.05 | $39.22 | 101,326 |
2021-09-03 | $41.12 | $41.17 | $41.09 | $41.12 | $39.29 | 49,367 |
2021-09-02 | $41.19 | $41.25 | $41.17 | $41.23 | $39.39 | 33,050 |
2021-09-01 | $41.24 | $41.24 | $41.09 | $41.17 | $39.33 | 39,616 |
2021-08-31 | $41.20 | $41.23 | $41.10 | $41.17 | $39.33 | 37,304 |
2021-08-30 | $41.11 | $41.22 | $41.11 | $41.22 | $39.38 | 66,795 |
2021-08-27 | $41.19 | $41.23 | $41.11 | $41.23 | $39.31 | 25,082 |
2021-08-26 | $41.18 | $41.18 | $41.01 | $41.10 | $39.19 | 18,427 |
2021-08-25 | $41.11 | $41.15 | $41.02 | $41.12 | $39.21 | 34,164 |
2021-08-24 | $41.25 | $41.25 | $41.09 | $41.12 | $39.21 | 41,886 |
2021-08-23 | $41.18 | $41.21 | $41.11 | $41.20 | $39.28 | 41,616 |
2021-08-20 | $41.22 | $41.24 | $41.11 | $41.17 | $39.25 | 30,326 |
2021-08-19 | $41.17 | $41.20 | $41.15 | $41.15 | $39.24 | 13,137 |
2021-08-18 | $41.05 | $41.15 | $41.04 | $41.15 | $39.24 | 20,100 |
2021-08-17 | $41.10 | $41.15 | $41.07 | $41.07 | $39.16 | 36,229 |
2021-08-16 | $41.10 | $41.19 | $41.10 | $41.15 | $39.24 | 36,592 |
2021-08-13 | $41.02 | $41.16 | $40.99 | $41.15 | $39.24 | 28,219 |
2021-08-12 | $41.01 | $41.01 | $40.87 | $40.97 | $39.06 | 169,103 |
2021-08-11 | $40.89 | $41.03 | $40.85 | $40.99 | $39.08 | 134,296 |
2021-08-10 | $40.99 | $41.09 | $40.89 | $40.95 | $39.04 | 60,126 |
2021-08-09 | $41.12 | $41.12 | $40.96 | $40.98 | $39.07 | 74,839 |
2021-08-06 | $41.11 | $41.13 | $40.98 | $41.10 | $39.19 | 70,032 |
2021-08-05 | $41.25 | $41.33 | $41.17 | $41.20 | $39.28 | 37,802 |
2021-08-04 | $41.40 | $41.40 | $41.22 | $41.36 | $39.44 | 31,076 |
2021-08-03 | $41.40 | $41.40 | $41.30 | $41.35 | $39.43 | 50,465 |
2021-08-02 | $41.24 | $41.36 | $41.24 | $41.35 | $39.43 | 46,381 |
2021-07-30 | $41.28 | $41.28 | $41.20 | $41.25 | $39.33 | 54,467 |
2021-07-29 | $41.11 | $41.17 | $41.11 | $41.15 | $39.24 | 58,303 |
2021-07-28 | $41.16 | $41.34 | $41.12 | $41.34 | $39.35 | 68,529 |
2021-07-27 | $41.27 | $41.28 | $41.23 | $41.27 | $39.28 | 151,678 |
2021-07-26 | $41.20 | $41.27 | $41.15 | $41.19 | $39.20 | 25,091 |
2021-07-23 | $41.13 | $41.20 | $41.12 | $41.20 | $39.21 | 40,747 |
2021-07-22 | $41.16 | $41.24 | $41.16 | $41.23 | $39.24 | 39,648 |
2021-07-21 | $41.07 | $41.12 | $40.98 | $41.09 | $39.11 | 210,973 |
2021-07-20 | $41.48 | $41.48 | $41.20 | $41.29 | $39.30 | 70,830 |
2021-07-19 | $41.36 | $41.37 | $41.29 | $41.36 | $39.36 | 148,128 |
2021-07-16 | $41.08 | $41.15 | $41.04 | $41.08 | $39.10 | 39,234 |
2021-07-15 | $41.12 | $41.19 | $41.05 | $41.15 | $39.16 | 613,246 |
2021-07-14 | $41.01 | $41.10 | $41.01 | $41.09 | $39.11 | 68,137 |
2021-07-13 | $41.05 | $41.08 | $40.88 | $40.98 | $39.00 | 40,450 |
2021-07-12 | $40.85 | $41.10 | $40.85 | $41.10 | $39.12 | 39,433 |
2021-07-09 | $41.01 | $41.06 | $40.95 | $41.00 | $39.02 | 55,408 |
2021-07-08 | $41.14 | $41.25 | $41.14 | $41.20 | $39.21 | 50,338 |
2021-07-07 | $41.07 | $41.18 | $41.07 | $41.16 | $39.17 | 73,960 |
2021-07-06 | $41.06 | $41.13 | $41.06 | $41.13 | $39.15 | 29,735 |
2021-07-02 | $40.98 | $41.00 | $40.91 | $40.98 | $39.00 | 26,300 |
2021-07-01 | $40.93 | $40.96 | $40.84 | $40.90 | $38.93 | 34,400 |
2021-06-30 | $40.92 | $40.97 | $40.88 | $40.96 | $38.98 | 126,301 |
2021-06-29 | $40.78 | $40.86 | $40.78 | $40.86 | $38.89 | 61,002 |
2021-06-28 | $40.71 | $40.97 | $40.71 | $40.93 | $38.88 | 55,262 |
2021-06-25 | $40.88 | $40.93 | $40.73 | $40.77 | $38.72 | 23,060 |
2021-06-24 | $40.89 | $40.90 | $40.86 | $40.90 | $38.85 | 62,368 |
2021-06-23 | $40.72 | $40.95 | $40.72 | $40.86 | $38.81 | 47,839 |
2021-06-22 | $40.62 | $40.89 | $40.62 | $40.88 | $38.83 | 24,234 |
2021-06-21 | $40.86 | $40.89 | $40.80 | $40.87 | $38.82 | 62,930 |
2021-06-18 | $40.81 | $41.01 | $40.81 | $40.95 | $38.90 | 24,869 |
2021-06-17 | $40.77 | $40.95 | $40.76 | $40.78 | $38.73 | 70,581 |
2021-06-16 | $40.86 | $40.89 | $40.60 | $40.60 | $38.56 | 37,388 |
2021-06-15 | $40.70 | $40.79 | $40.70 | $40.70 | $38.66 | 48,290 |
2021-06-14 | $40.84 | $40.85 | $40.73 | $40.75 | $38.71 | 38,295 |
2021-06-11 | $40.91 | $40.91 | $40.83 | $40.84 | $38.79 | 48,228 |
2021-06-10 | $40.86 | $40.93 | $40.75 | $40.90 | $38.85 | 33,143 |
2021-06-09 | $40.86 | $40.87 | $40.81 | $40.81 | $38.76 | 51,347 |
2021-06-08 | $40.82 | $40.82 | $40.72 | $40.72 | $38.68 | 31,057 |
2021-06-07 | $40.61 | $40.72 | $40.61 | $40.62 | $38.58 | 74,026 |
2021-06-04 | $40.59 | $40.77 | $40.59 | $40.68 | $38.64 | 49,412 |
2021-06-03 | $40.63 | $40.63 | $40.48 | $40.53 | $38.50 | 85,793 |
2021-06-02 | $40.61 | $40.72 | $40.57 | $40.65 | $38.61 | 218,249 |
2021-06-01 | $40.47 | $40.58 | $40.47 | $40.58 | $38.54 | 45,313 |
2021-05-28 | $40.54 | $40.63 | $40.54 | $40.56 | $38.53 | 188,411 |
2021-05-27 | $40.52 | $40.59 | $40.51 | $40.55 | $38.52 | 63,600 |
2021-05-26 | $40.75 | $40.75 | $40.63 | $40.66 | $38.55 | 22,431 |
2021-05-25 | $40.64 | $40.75 | $40.64 | $40.75 | $38.64 | 48,337 |
2021-05-24 | $40.58 | $40.68 | $40.57 | $40.64 | $38.54 | 26,500 |
2021-05-21 | $40.56 | $40.60 | $40.50 | $40.58 | $38.48 | 22,799 |
2021-05-20 | $40.54 | $40.60 | $40.50 | $40.60 | $38.50 | 88,743 |
2021-05-19 | $40.34 | $40.54 | $40.34 | $40.46 | $38.36 | 81,582 |
2021-05-18 | $40.57 | $40.57 | $40.44 | $40.50 | $38.40 | 35,467 |
2021-05-17 | $40.60 | $40.60 | $40.53 | $40.57 | $38.47 | 55,169 |
2021-05-14 | $40.44 | $40.61 | $40.44 | $40.60 | $38.50 | 43,016 |
2021-05-13 | $40.50 | $40.55 | $40.45 | $40.54 | $38.44 | 628,666 |
2021-05-12 | $40.41 | $40.48 | $40.36 | $40.47 | $38.37 | 765,784 |
2021-05-11 | $40.57 | $40.57 | $40.49 | $40.51 | $38.41 | 32,963 |
2021-05-10 | $40.60 | $40.71 | $40.57 | $40.61 | $38.51 | 21,033 |
2021-05-07 | $40.72 | $40.78 | $40.59 | $40.70 | $38.59 | 103,085 |
2021-05-06 | $40.68 | $40.71 | $40.66 | $40.70 | $38.59 | 28,446 |
2021-05-05 | $40.65 | $40.69 | $40.62 | $40.69 | $38.58 | 12,862 |
2021-05-04 | $40.65 | $40.72 | $40.61 | $40.67 | $38.56 | 50,789 |
2021-05-03 | $40.64 | $40.69 | $40.56 | $40.65 | $38.54 | 67,429 |
2021-04-30 | $40.54 | $40.56 | $40.46 | $40.53 | $38.43 | 34,072 |
2021-04-29 | $40.43 | $40.53 | $40.42 | $40.53 | $38.43 | 97,507 |
2021-04-28 | $40.59 | $40.64 | $40.53 | $40.64 | $38.46 | 33,988 |
2021-04-27 | $40.60 | $40.67 | $40.53 | $40.60 | $38.43 | 27,516 |
2021-04-26 | $40.72 | $40.74 | $40.67 | $40.71 | $38.53 | 20,192 |
2021-04-23 | $40.78 | $40.78 | $40.65 | $40.74 | $38.56 | 26,048 |
2021-04-22 | $40.71 | $40.74 | $40.62 | $40.74 | $38.56 | 22,194 |
2021-04-21 | $40.67 | $40.71 | $40.58 | $40.71 | $38.53 | 43,922 |
2021-04-20 | $40.55 | $40.71 | $40.55 | $40.69 | $38.51 | 26,419 |
2021-04-19 | $40.60 | $40.66 | $40.58 | $40.65 | $38.47 | 39,536 |
2021-04-16 | $40.73 | $40.73 | $40.55 | $40.65 | $38.47 | 58,722 |
2021-04-15 | $40.73 | $40.82 | $40.60 | $40.79 | $38.61 | 58,409 |
2021-04-14 | $40.41 | $40.55 | $40.41 | $40.55 | $38.38 | 527,063 |
2021-04-13 | $40.49 | $40.55 | $40.42 | $40.45 | $38.28 | 309,617 |
2021-04-12 | $40.55 | $40.55 | $40.39 | $40.48 | $38.31 | 43,535 |
2021-04-09 | $40.41 | $40.50 | $40.37 | $40.50 | $38.33 | 61,046 |
2021-04-08 | $40.50 | $40.56 | $40.37 | $40.54 | $38.37 | 80,298 |
2021-04-07 | $40.56 | $40.56 | $40.44 | $40.48 | $38.31 | 66,849 |
2021-04-06 | $40.49 | $40.55 | $40.40 | $40.55 | $38.38 | 60,962 |
2021-04-05 | $40.34 | $40.40 | $40.28 | $40.39 | $38.23 | 82,642 |
2021-04-01 | $40.34 | $40.44 | $40.29 | $40.44 | $38.27 | 279,163 |
2021-03-31 | $40.25 | $40.29 | $40.16 | $40.22 | $38.06 | 174,833 |
2021-03-30 | $40.15 | $40.20 | $40.07 | $40.20 | $38.05 | 33,856 |
2021-03-29 | $40.27 | $40.42 | $40.20 | $40.29 | $38.06 | 32,613 |
2021-03-26 | $40.35 | $40.39 | $40.28 | $40.38 | $38.15 | 38,074 |
2021-03-25 | $40.53 | $40.53 | $40.28 | $40.36 | $38.13 | 47,369 |
2021-03-24 | $40.45 | $40.47 | $40.30 | $40.46 | $38.22 | 82,912 |
2021-03-23 | $40.35 | $40.46 | $40.20 | $40.46 | $38.22 | 67,371 |
2021-03-22 | $40.32 | $40.32 | $40.16 | $40.24 | $38.01 | 50,879 |
2021-03-19 | $40.21 | $40.25 | $40.10 | $40.23 | $38.01 | 18,337 |
2021-03-18 | $40.22 | $40.22 | $39.92 | $40.12 | $37.90 | 702,429 |
2021-03-17 | $40.18 | $40.31 | $40.12 | $40.30 | $38.07 | 151,322 |
2021-03-16 | $40.35 | $40.40 | $40.19 | $40.35 | $38.12 | 60,815 |
2021-03-15 | $40.29 | $40.41 | $40.22 | $40.31 | $38.08 | 65,217 |
2021-03-12 | $40.33 | $40.35 | $40.25 | $40.35 | $38.12 | 47,471 |
2021-03-11 | $40.50 | $40.58 | $40.39 | $40.53 | $38.29 | 91,331 |
2021-03-10 | $40.44 | $40.55 | $40.31 | $40.55 | $38.31 | 114,129 |
2021-03-09 | $40.57 | $40.57 | $40.38 | $40.44 | $38.20 | 76,079 |
2021-03-08 | $40.34 | $40.44 | $40.28 | $40.33 | $38.10 | 134,606 |
2021-03-05 | $40.51 | $40.53 | $40.39 | $40.46 | $38.22 | 49,211 |
2021-03-04 | $40.72 | $40.72 | $40.48 | $40.52 | $38.28 | 46,903 |
2021-03-03 | $40.59 | $40.80 | $40.55 | $40.67 | $38.42 | 89,953 |
2021-03-02 | $40.80 | $40.87 | $40.65 | $40.87 | $38.61 | 65,918 |
2021-03-01 | $40.73 | $40.83 | $40.63 | $40.82 | $38.56 | 102,106 |
2021-02-26 | $40.42 | $40.75 | $40.42 | $40.75 | $38.50 | 33,018 |
2021-02-25 | $40.72 | $40.72 | $40.31 | $40.47 | $38.23 | 81,983 |
2021-02-24 | $40.78 | $40.90 | $40.77 | $40.88 | $38.55 | 30,011 |
2021-02-23 | $40.89 | $40.98 | $40.86 | $40.92 | $38.58 | 41,727 |
2021-02-22 | $41.11 | $41.14 | $40.95 | $40.95 | $38.61 | 99,439 |
2021-02-19 | $41.17 | $41.18 | $41.06 | $41.11 | $38.76 | 27,069 |
2021-02-18 | $41.26 | $41.26 | $41.16 | $41.23 | $38.88 | 47,626 |
2021-02-17 | $41.25 | $41.27 | $41.20 | $41.23 | $38.88 | 22,619 |
2021-02-16 | $41.27 | $41.27 | $41.14 | $41.19 | $38.84 | 55,209 |
2021-02-12 | $41.42 | $41.44 | $41.35 | $41.38 | $39.02 | 91,077 |
2021-02-11 | $41.40 | $41.53 | $41.40 | $41.51 | $39.14 | 21,388 |
2021-02-10 | $41.52 | $41.54 | $41.50 | $41.54 | $39.17 | 26,562 |
2021-02-09 | $41.50 | $41.50 | $41.43 | $41.43 | $39.07 | 51,217 |
2021-02-08 | $41.41 | $41.51 | $41.41 | $41.48 | $39.11 | 160,382 |
2021-02-05 | $41.51 | $41.51 | $41.41 | $41.41 | $39.05 | 69,108 |
2021-02-04 | $41.37 | $41.47 | $41.37 | $41.47 | $39.10 | 154,957 |
2021-02-03 | $41.51 | $41.52 | $41.44 | $41.44 | $39.08 | 24,021 |
2021-02-02 | $41.54 | $41.54 | $41.46 | $41.52 | $39.15 | 51,413 |
2021-02-01 | $41.56 | $41.57 | $41.53 | $41.55 | $39.18 | 39,738 |
2021-01-29 | $41.45 | $41.53 | $41.45 | $41.52 | $39.15 | 45,703 |
2021-01-28 | $41.57 | $41.59 | $41.47 | $41.56 | $39.19 | 80,505 |
2021-01-27 | $41.68 | $41.68 | $41.58 | $41.64 | $39.20 | 57,787 |
2021-01-26 | $41.64 | $41.65 | $41.61 | $41.64 | $39.20 | 32,316 |
2021-01-25 | $41.59 | $41.68 | $41.59 | $41.67 | $39.23 | 360,042 |
2021-01-22 | $41.67 | $41.67 | $41.58 | $41.60 | $39.17 | 104,884 |
2021-01-21 | $41.61 | $41.61 | $41.49 | $41.61 | $39.18 | 44,427 |
2021-01-20 | $41.62 | $41.65 | $41.58 | $41.65 | $39.21 | 123,447 |
2021-01-19 | $41.50 | $41.63 | $41.50 | $41.63 | $39.20 | 94,156 |
2021-01-15 | $41.54 | $41.59 | $41.44 | $41.58 | $39.15 | 107,462 |
2021-01-14 | $41.59 | $41.59 | $41.45 | $41.50 | $39.07 | 376,098 |
2021-01-13 | $41.46 | $41.54 | $41.45 | $41.54 | $39.11 | 127,918 |
2021-01-12 | $41.39 | $41.44 | $41.34 | $41.44 | $39.02 | 75,304 |
2021-01-11 | $41.44 | $41.47 | $41.40 | $41.46 | $39.04 | 87,428 |
2021-01-08 | $41.50 | $41.51 | $41.43 | $41.51 | $39.08 | 85,170 |
2021-01-07 | $41.49 | $41.56 | $41.46 | $41.56 | $39.13 | 61,085 |
2021-01-06 | $41.66 | $41.66 | $41.47 | $41.61 | $39.18 | 264,688 |
2021-01-05 | $41.79 | $41.82 | $41.72 | $41.82 | $39.37 | 328,482 |
2021-01-04 | $41.78 | $41.84 | $41.76 | $41.83 | $39.38 | 52,494 |
2020-12-31 | $41.79 | $41.81 | $41.74 | $41.74 | $39.30 | 33,158 |
2020-12-30 | $41.74 | $41.76 | $41.69 | $41.76 | $39.32 | 35,705 |
2020-12-29 | $41.88 | $41.92 | $41.85 | $41.92 | $39.31 | 26,496 |
2020-12-28 | $41.86 | $41.90 | $41.80 | $41.85 | $39.24 | 166,077 |
2020-12-24 | $41.79 | $41.87 | $41.79 | $41.87 | $39.26 | 260,161 |
2020-12-23 | $41.73 | $41.80 | $41.73 | $41.80 | $39.19 | 13,302 |
2020-12-22 | $41.78 | $41.86 | $41.78 | $41.85 | $39.24 | 27,084 |
2020-12-21 | $41.79 | $41.83 | $41.75 | $41.83 | $39.22 | 121,161 |
2020-12-18 | $41.75 | $41.82 | $41.75 | $41.82 | $39.21 | 55,560 |
2020-12-17 | $41.88 | $41.88 | $41.74 | $41.79 | $39.18 | 34,608 |
2020-12-16 | $41.57 | $41.82 | $41.57 | $41.80 | $39.19 | 41,994 |
2020-12-15 | $41.69 | $41.77 | $41.65 | $41.77 | $39.17 | 54,248 |
2020-12-14 | $41.67 | $41.79 | $41.65 | $41.77 | $39.17 | 44,352 |
2020-12-11 | $41.66 | $41.79 | $41.66 | $41.78 | $39.18 | 16,076 |
2020-12-10 | $41.69 | $41.74 | $41.64 | $41.74 | $39.14 | 25,152 |
2020-12-09 | $41.75 | $41.75 | $41.59 | $41.67 | $39.07 | 39,835 |
2020-12-08 | $41.72 | $41.80 | $41.70 | $41.76 | $39.16 | 55,175 |
2020-12-07 | $41.73 | $41.76 | $41.62 | $41.72 | $39.12 | 48,593 |
2020-12-04 | $41.63 | $41.64 | $41.56 | $41.62 | $39.03 | 49,200 |
2020-12-03 | $41.71 | $41.77 | $41.69 | $41.77 | $39.17 | 616,572 |
2020-12-02 | $41.66 | $41.66 | $41.60 | $41.64 | $39.04 | 199,864 |
2020-12-01 | $41.70 | $41.73 | $41.61 | $41.66 | $39.06 | 51,768 |
2020-11-30 | $41.61 | $41.81 | $41.61 | $41.79 | $39.18 | 32,468 |
2020-11-27 | $41.73 | $41.77 | $41.71 | $41.77 | $39.17 | 7,737 |
2020-11-25 | $41.74 | $41.80 | $41.70 | $41.72 | $39.04 | 54,692 |
2020-11-24 | $41.77 | $41.77 | $41.66 | $41.74 | $39.06 | 38,460 |
2020-11-23 | $41.77 | $41.78 | $41.73 | $41.75 | $39.07 | 18,009 |
2020-11-20 | $41.74 | $41.81 | $41.73 | $41.76 | $39.08 | 21,067 |
2020-11-19 | $41.69 | $41.76 | $41.68 | $41.74 | $39.06 | 24,832 |
2020-11-18 | $41.64 | $41.69 | $41.59 | $41.64 | $38.97 | 30,491 |
2020-11-17 | $41.63 | $41.66 | $41.57 | $41.64 | $38.97 | 24,325 |
2020-11-16 | $41.55 | $41.58 | $41.49 | $41.56 | $38.89 | 22,275 |
2020-11-13 | $41.58 | $41.58 | $41.49 | $41.55 | $38.88 | 21,026 |
2020-11-12 | $41.53 | $41.58 | $41.51 | $41.58 | $38.91 | 31,730 |
2020-11-11 | $41.34 | $41.53 | $41.34 | $41.53 | $38.87 | 35,419 |
2020-11-10 | $41.31 | $41.46 | $41.31 | $41.35 | $38.70 | 26,896 |
2020-11-09 | $41.50 | $41.50 | $41.31 | $41.39 | $38.73 | 46,971 |
2020-11-06 | $41.51 | $41.57 | $41.51 | $41.55 | $38.88 | 46,388 |
2020-11-05 | $41.60 | $41.62 | $41.51 | $41.60 | $38.93 | 18,651 |
2020-11-04 | $41.47 | $41.55 | $41.47 | $41.55 | $38.88 | 27,879 |
2020-11-03 | $41.21 | $41.22 | $41.10 | $41.22 | $38.58 | 19,339 |
2020-11-02 | $41.30 | $41.30 | $41.15 | $41.20 | $38.56 | 30,020 |
2020-10-30 | $41.21 | $41.21 | $41.14 | $41.16 | $38.52 | 15,349 |
2020-10-29 | $41.34 | $41.34 | $41.22 | $41.27 | $38.62 | 31,999 |
2020-10-28 | $41.52 | $41.53 | $41.40 | $41.43 | $38.70 | 19,861 |
2020-10-27 | $41.47 | $41.51 | $41.45 | $41.48 | $38.75 | 15,711 |
2020-10-26 | $41.40 | $41.46 | $41.40 | $41.43 | $38.70 | 24,013 |
2020-10-23 | $41.23 | $41.36 | $41.23 | $41.36 | $38.63 | 38,750 |
2020-10-22 | $41.36 | $41.36 | $41.31 | $41.32 | $38.60 | 37,013 |
2020-10-21 | $41.38 | $41.39 | $41.34 | $41.37 | $38.64 | 37,216 |
2020-10-20 | $41.37 | $41.43 | $41.36 | $41.40 | $38.67 | 33,991 |
2020-10-19 | $41.38 | $41.48 | $41.38 | $41.47 | $38.74 | 19,939 |
2020-10-16 | $41.56 | $41.57 | $41.47 | $41.49 | $38.76 | 181,442 |
2020-10-15 | $41.57 | $41.59 | $41.50 | $41.55 | $38.81 | 695,908 |
2020-10-14 | $41.59 | $41.60 | $41.52 | $41.54 | $38.81 | 16,393 |
2020-10-13 | $41.53 | $41.55 | $41.50 | $41.53 | $38.79 | 46,555 |
2020-10-12 | $41.33 | $41.49 | $41.33 | $41.49 | $38.76 | 22,243 |
2020-10-09 | $41.36 | $41.42 | $41.36 | $41.40 | $38.67 | 21,855 |
2020-10-08 | $41.35 | $41.43 | $41.34 | $41.43 | $38.70 | 12,443 |
2020-10-07 | $41.40 | $41.40 | $41.33 | $41.34 | $38.62 | 51,219 |
2020-10-06 | $41.49 | $41.49 | $41.30 | $41.43 | $38.70 | 22,906 |
2020-10-05 | $41.35 | $41.40 | $41.28 | $41.30 | $38.58 | 21,157 |
2020-10-02 | $41.61 | $41.61 | $41.38 | $41.44 | $38.71 | 20,949 |
2020-10-01 | $41.49 | $41.49 | $41.34 | $41.46 | $38.73 | 84,450 |
2020-09-30 | $41.45 | $41.45 | $41.30 | $41.36 | $38.63 | 119,468 |
2020-09-29 | $41.36 | $41.51 | $41.36 | $41.43 | $38.70 | 36,199 |
2020-09-28 | $41.49 | $41.59 | $41.46 | $41.56 | $38.74 | 49,978 |
2020-09-25 | $41.48 | $41.74 | $41.43 | $41.54 | $38.72 | 73,407 |
2020-09-24 | $41.37 | $41.55 | $41.37 | $41.54 | $38.72 | 50,696 |
2020-09-23 | $41.58 | $41.58 | $41.48 | $41.52 | $38.70 | 29,238 |
2020-09-22 | $41.56 | $41.57 | $41.49 | $41.54 | $38.72 | 20,351 |
2020-09-21 | $41.67 | $41.67 | $41.59 | $41.59 | $38.77 | 15,860 |
2020-09-18 | $41.65 | $41.65 | $41.56 | $41.59 | $38.77 | 79,912 |
2020-09-17 | $41.61 | $41.72 | $41.61 | $41.65 | $38.82 | 13,885 |
2020-09-16 | $41.93 | $41.93 | $41.58 | $41.64 | $38.82 | 31,947 |
2020-09-15 | $41.71 | $41.71 | $41.57 | $41.58 | $38.76 | 88,885 |
2020-09-14 | $41.66 | $41.71 | $41.61 | $41.64 | $38.81 | 37,285 |
2020-09-11 | $41.54 | $41.64 | $41.50 | $41.64 | $38.82 | 242,449 |
2020-09-10 | $41.49 | $41.49 | $41.38 | $41.43 | $38.62 | 31,746 |
2020-09-09 | $42.39 | $42.40 | $42.32 | $42.32 | $38.65 | 47,497 |
2020-09-08 | $42.42 | $42.42 | $42.35 | $42.35 | $38.68 | 11,034 |
2020-09-04 | $42.48 | $42.48 | $42.33 | $42.33 | $38.66 | 18,398 |
2020-09-03 | $42.66 | $42.66 | $42.52 | $42.61 | $38.92 | 116,750 |
2020-09-02 | $42.50 | $42.61 | $42.46 | $42.56 | $38.87 | 36,040 |
2020-09-01 | $42.25 | $42.48 | $42.25 | $42.42 | $38.75 | 54,132 |
2020-08-31 | $42.22 | $42.56 | $42.22 | $42.28 | $38.62 | 21,835 |
2020-08-28 | $42.24 | $42.32 | $42.24 | $42.25 | $38.59 | 12,202 |
2020-08-27 | $42.29 | $42.30 | $42.23 | $42.25 | $38.51 | 11,962 |
2020-08-26 | $42.41 | $42.42 | $42.30 | $42.42 | $38.67 | 19,942 |
2020-08-25 | $42.42 | $42.42 | $42.35 | $42.40 | $38.64 | 15,491 |
2020-08-24 | $42.49 | $42.51 | $42.43 | $42.46 | $38.70 | 13,777 |
2020-08-21 | $42.44 | $42.46 | $42.41 | $42.43 | $38.67 | 4,393 |
2020-08-20 | $42.42 | $42.43 | $42.41 | $42.42 | $38.67 | 38,045 |
2020-08-19 | $42.28 | $42.53 | $42.28 | $42.40 | $38.65 | 18,482 |
2020-08-18 | $42.41 | $42.46 | $42.38 | $42.43 | $38.67 | 14,317 |
2020-08-17 | $42.33 | $42.40 | $42.33 | $42.37 | $38.62 | 13,889 |
2020-08-14 | $42.19 | $42.41 | $42.19 | $42.33 | $38.58 | 19,625 |
2020-08-13 | $42.52 | $42.53 | $42.33 | $42.33 | $38.58 | 21,496 |
2020-08-12 | $42.32 | $42.55 | $40.20 | $42.54 | $38.78 | 70,686 |
2020-08-11 | $42.55 | $42.57 | $42.47 | $42.51 | $38.75 | 46,764 |
2020-08-10 | $42.76 | $42.76 | $42.65 | $42.72 | $38.94 | 21,029 |
2020-08-07 | $42.81 | $42.81 | $42.66 | $42.69 | $38.91 | 16,110 |
2020-08-06 | $42.65 | $42.78 | $42.65 | $42.68 | $38.90 | 22,755 |
2020-08-05 | $42.72 | $42.72 | $42.60 | $42.65 | $38.87 | 29,132 |
2020-08-04 | $42.68 | $42.88 | $42.61 | $42.63 | $38.86 | 32,587 |
2020-08-03 | $42.49 | $42.60 | $42.49 | $42.58 | $38.81 | 14,875 |
2020-07-31 | $42.51 | $42.56 | $42.46 | $42.56 | $38.79 | 30,704 |
2020-07-30 | $42.58 | $42.58 | $42.49 | $42.56 | $38.79 | 17,031 |
2020-07-29 | $42.72 | $42.72 | $42.50 | $42.57 | $38.72 | 15,617 |
2020-07-28 | $42.57 | $42.57 | $42.49 | $42.53 | $38.69 | 19,673 |
2020-07-27 | $42.52 | $42.53 | $42.44 | $42.44 | $38.61 | 25,839 |
2020-07-24 | $42.49 | $42.54 | $42.48 | $42.49 | $38.65 | 17,885 |
2020-07-23 | $42.55 | $42.56 | $42.41 | $42.54 | $38.70 | 15,847 |
2020-07-22 | $42.40 | $42.52 | $42.40 | $42.51 | $38.67 | 8,495 |
2020-07-21 | $42.40 | $42.40 | $42.33 | $42.35 | $38.52 | 49,786 |
2020-07-20 | $42.31 | $42.37 | $42.31 | $42.34 | $38.51 | 18,478 |
2020-07-17 | $42.34 | $42.34 | $42.26 | $42.28 | $38.46 | 57,806 |
2020-07-16 | $42.32 | $42.33 | $42.25 | $42.25 | $38.43 | 55,143 |
2020-07-15 | $42.14 | $42.26 | $42.14 | $42.25 | $38.43 | 12,430 |
2020-07-14 | $42.13 | $42.27 | $42.13 | $42.21 | $38.40 | 7,700 |
2020-07-13 | $42.03 | $42.19 | $42.03 | $42.09 | $38.29 | 21,461 |
2020-07-10 | $42.16 | $42.24 | $42.12 | $42.12 | $38.31 | 13,172 |
2020-07-09 | $42.16 | $42.24 | $42.12 | $42.18 | $38.37 | 12,193 |
2020-07-08 | $42.07 | $42.15 | $42.05 | $42.12 | $38.31 | 29,343 |
2020-07-07 | $42.08 | $42.16 | $42.04 | $42.13 | $38.32 | 26,900 |
2020-07-06 | $41.99 | $42.04 | $41.90 | $42.02 | $38.22 | 269,121 |
2020-07-02 | $42.01 | $42.01 | $41.91 | $41.96 | $38.17 | 21,600 |
2020-07-01 | $42.24 | $42.24 | $41.76 | $41.95 | $38.16 | 39,700 |
2020-06-30 | $41.88 | $41.92 | $41.80 | $41.89 | $38.11 | 20,745 |
2020-06-29 | $41.91 | $41.92 | $41.85 | $41.85 | $38.07 | 48,252 |
2020-06-26 | $41.96 | $42.00 | $41.91 | $41.92 | $38.05 | 25,183 |
2020-06-25 | $41.96 | $41.97 | $41.89 | $41.91 | $38.04 | 14,662 |
2020-06-24 | $41.93 | $41.97 | $41.90 | $41.92 | $38.05 | 22,776 |
2020-06-23 | $41.97 | $42.01 | $41.91 | $41.96 | $38.08 | 9,462 |
2020-06-22 | $41.99 | $42.32 | $41.95 | $42.00 | $38.11 | 10,952 |
2020-06-19 | $41.92 | $42.01 | $41.91 | $41.99 | $38.11 | 6,538 |
2020-06-18 | $41.93 | $42.26 | $41.90 | $42.03 | $38.14 | 19,294 |
2020-06-17 | $41.85 | $42.06 | $41.83 | $42.03 | $38.15 | 11,783 |
2020-06-16 | $41.80 | $42.19 | $41.78 | $41.98 | $38.10 | 38,337 |
2020-06-15 | $41.81 | $42.00 | $41.78 | $41.83 | $37.96 | 24,661 |
2020-06-12 | $41.86 | $41.92 | $41.79 | $41.81 | $37.95 | 16,957 |
2020-06-11 | $41.89 | $41.93 | $41.86 | $41.91 | $38.04 | 8,898 |
2020-06-10 | $42.44 | $42.44 | $41.80 | $41.94 | $38.06 | 43,502 |
2020-06-09 | $42.34 | $42.34 | $41.79 | $41.88 | $38.01 | 162,739 |
2020-06-08 | $41.86 | $42.07 | $41.66 | $42.07 | $38.18 | 41,580 |
2020-06-05 | $41.39 | $41.62 | $41.39 | $41.61 | $37.76 | 17,343 |
2020-06-04 | $41.47 | $41.55 | $41.45 | $41.48 | $37.64 | 8,657 |
2020-06-03 | $41.42 | $41.78 | $41.42 | $41.55 | $37.71 | 36,553 |
2020-06-02 | $41.79 | $41.79 | $40.90 | $41.55 | $37.71 | 41,038 |
2020-06-01 | $41.48 | $41.51 | $41.40 | $41.50 | $37.66 | 27,574 |
2020-05-29 | $41.49 | $41.76 | $41.32 | $41.48 | $37.65 | 46,656 |
2020-05-28 | $41.24 | $41.35 | $41.22 | $41.31 | $37.49 | 16,997 |
2020-05-27 | $41.03 | $41.58 | $41.03 | $41.39 | $37.48 | 29,275 |
2020-05-26 | $41.25 | $41.37 | $41.22 | $41.37 | $37.46 | 17,811 |
2020-05-22 | $41.25 | $41.27 | $41.21 | $41.25 | $37.36 | 8,326 |
2020-05-21 | $41.22 | $41.24 | $41.17 | $41.21 | $37.33 | 10,670 |
2020-05-20 | $41.06 | $41.19 | $41.02 | $41.18 | $37.30 | 12,406 |
2020-05-19 | $40.93 | $41.04 | $40.82 | $40.94 | $37.08 | 15,040 |
2020-05-18 | $40.81 | $40.87 | $40.78 | $40.86 | $37.01 | 10,493 |
2020-05-15 | $40.86 | $40.88 | $40.81 | $40.83 | $36.98 | 5,924 |
2020-05-14 | $40.89 | $40.91 | $40.80 | $40.82 | $36.97 | 15,681 |
2020-05-13 | $40.34 | $40.85 | $40.34 | $40.71 | $36.87 | 19,223 |
2020-05-12 | $40.62 | $40.79 | $40.59 | $40.79 | $36.94 | 15,448 |
2020-05-11 | $40.76 | $40.76 | $40.59 | $40.61 | $36.77 | 5,634 |
2020-05-08 | $40.99 | $40.99 | $40.69 | $40.76 | $36.92 | 110,141 |
2020-05-07 | $40.85 | $40.90 | $40.71 | $40.83 | $36.98 | 20,587 |
2020-05-06 | $40.67 | $40.70 | $40.61 | $40.65 | $36.81 | 8,863 |
2020-05-05 | $40.93 | $40.93 | $40.68 | $40.85 | $37.00 | 17,452 |
2020-05-04 | $41.19 | $41.19 | $40.74 | $40.79 | $36.95 | 12,714 |
2020-05-01 | $40.87 | $40.94 | $40.76 | $40.84 | $36.99 | 25,643 |
2020-04-30 | $40.92 | $40.97 | $40.87 | $40.88 | $37.02 | 8,406 |
2020-04-29 | $41.13 | $41.13 | $40.89 | $40.92 | $37.06 | 17,768 |
2020-04-28 | $40.95 | $40.99 | $40.91 | $40.95 | $36.99 | 22,322 |
2020-04-27 | $40.90 | $40.97 | $40.77 | $40.77 | $36.83 | 87,032 |
2020-04-24 | $41.30 | $41.30 | $40.95 | $41.02 | $37.05 | 65,777 |
2020-04-23 | $40.93 | $41.30 | $40.78 | $41.03 | $37.07 | 175,965 |
2020-04-22 | $40.69 | $40.80 | $40.64 | $40.69 | $36.76 | 16,785 |
2020-04-21 | $40.82 | $40.86 | $40.75 | $40.75 | $36.81 | 9,111 |
2020-04-20 | $40.81 | $40.85 | $40.70 | $40.75 | $36.81 | 19,237 |
2020-04-17 | $41.30 | $41.30 | $40.73 | $40.77 | $36.83 | 11,313 |
2020-04-16 | $41.80 | $41.80 | $40.87 | $40.91 | $36.95 | 59,403 |
2020-04-15 | $40.77 | $41.43 | $40.73 | $40.78 | $36.84 | 17,258 |
2020-04-14 | $40.82 | $40.82 | $40.53 | $40.61 | $36.68 | 6,147 |
2020-04-13 | $39.00 | $40.55 | $39.00 | $40.47 | $36.56 | 31,510 |
2020-04-09 | $40.44 | $40.58 | $40.07 | $40.52 | $36.60 | 21,068 |
2020-04-08 | $39.73 | $40.04 | $39.66 | $40.01 | $36.14 | 23,589 |
2020-04-07 | $39.80 | $39.95 | $39.70 | $39.95 | $36.09 | 12,009 |
2020-04-06 | $39.71 | $39.86 | $39.71 | $39.79 | $35.94 | 7,019 |
2020-04-03 | $39.75 | $39.87 | $39.70 | $39.75 | $35.91 | 9,857 |
2020-04-02 | $39.75 | $39.77 | $39.69 | $39.76 | $35.92 | 3,166 |
2020-04-01 | $40.09 | $40.09 | $39.39 | $39.62 | $35.79 | 31,272 |
2020-03-31 | $40.57 | $40.57 | $39.33 | $39.75 | $35.91 | 30,319 |
2020-03-30 | $39.52 | $39.62 | $39.37 | $39.44 | $35.63 | 16,920 |
2020-03-27 | $39.18 | $39.24 | $39.09 | $39.23 | $35.34 | 11,369 |
2020-03-26 | $38.57 | $38.76 | $38.51 | $38.70 | $34.87 | 45,884 |
2020-03-25 | $38.21 | $38.88 | $38.21 | $38.36 | $34.56 | 160,487 |
2020-03-24 | $36.99 | $38.26 | $36.99 | $38.26 | $34.47 | 29,217 |
2020-03-23 | $36.92 | $38.46 | $36.92 | $37.54 | $33.83 | 556,261 |
2020-03-20 | $37.77 | $37.95 | $37.14 | $37.57 | $33.85 | 25,369 |
2020-03-19 | $37.26 | $38.35 | $37.26 | $37.92 | $34.17 | 19,772 |
2020-03-18 | $37.13 | $39.35 | $37.13 | $38.06 | $34.29 | 691,758 |
2020-03-17 | $38.72 | $39.92 | $38.72 | $39.22 | $35.34 | 42,278 |
2020-03-16 | $37.89 | $40.39 | $36.95 | $40.23 | $36.25 | 133,570 |
2020-03-13 | $41.86 | $42.19 | $39.51 | $39.51 | $35.60 | 57,398 |
2020-03-12 | $37.88 | $40.39 | $37.88 | $40.12 | $36.15 | 112,936 |
2020-03-11 | $41.99 | $41.99 | $40.30 | $40.38 | $36.38 | 42,239 |
2020-03-10 | $41.97 | $41.99 | $41.18 | $41.18 | $37.11 | 22,808 |
2020-03-09 | $42.35 | $42.54 | $41.59 | $41.93 | $37.78 | 32,754 |
2020-03-06 | $42.02 | $42.14 | $41.83 | $41.94 | $37.79 | 29,173 |
2020-03-05 | $41.77 | $41.81 | $41.66 | $41.72 | $37.59 | 269,531 |
2020-03-04 | $41.54 | $41.81 | $41.54 | $41.57 | $37.46 | 241,592 |
2020-03-03 | $41.38 | $41.78 | $41.30 | $41.60 | $37.48 | 133,777 |
2020-03-02 | $41.68 | $41.68 | $41.26 | $41.26 | $37.18 | 41,936 |
2020-02-28 | $41.06 | $43.01 | $41.06 | $41.53 | $37.42 | 258,964 |
2020-02-27 | $41.30 | $41.30 | $41.17 | $41.22 | $37.14 | 17,537 |
2020-02-26 | $41.24 | $41.40 | $41.24 | $41.26 | $37.09 | 20,605 |
2020-02-25 | $41.36 | $41.41 | $41.30 | $41.33 | $37.15 | 5,239 |
2020-02-24 | $41.42 | $41.42 | $41.27 | $41.31 | $37.13 | 48,404 |
2020-02-21 | $41.14 | $41.36 | $41.12 | $41.18 | $37.02 | 47,379 |
2020-02-20 | $41.07 | $41.11 | $41.06 | $41.09 | $36.94 | 8,941 |
2020-02-19 | $41.01 | $41.05 | $41.01 | $41.03 | $36.88 | 71,122 |
2020-02-18 | $40.75 | $41.00 | $40.75 | $40.96 | $36.82 | 6,165 |
2020-02-14 | $41.08 | $41.08 | $40.90 | $40.96 | $36.82 | 22,558 |
2020-02-13 | $40.78 | $40.99 | $40.78 | $40.94 | $36.80 | 25,496 |
2020-02-12 | $40.95 | $40.95 | $40.86 | $40.93 | $36.79 | 160,674 |
2020-02-11 | $41.04 | $41.04 | $40.96 | $40.97 | $36.83 | 197,095 |
2020-02-10 | $41.04 | $41.12 | $40.95 | $41.03 | $36.88 | 24,225 |
2020-02-07 | $40.94 | $40.94 | $40.89 | $40.91 | $36.77 | 30,782 |
2020-02-06 | $40.78 | $40.83 | $40.73 | $40.79 | $36.67 | 29,365 |
2020-02-05 | $41.16 | $41.16 | $40.72 | $40.74 | $36.62 | 12,502 |
2020-02-04 | $40.89 | $41.21 | $40.76 | $40.80 | $36.68 | 44,208 |
2020-02-03 | $40.89 | $41.02 | $40.85 | $40.95 | $36.81 | 28,578 |
2020-01-31 | $41.22 | $41.22 | $40.89 | $40.94 | $36.81 | 16,055 |
2020-01-30 | $40.88 | $41.16 | $40.84 | $40.86 | $36.73 | 29,273 |
2020-01-29 | $40.88 | $40.94 | $40.82 | $40.91 | $36.71 | 27,872 |
2020-01-28 | $40.87 | $40.89 | $40.77 | $40.80 | $36.61 | 13,410 |
2020-01-27 | $40.95 | $40.95 | $40.85 | $40.89 | $36.69 | 9,796 |
2020-01-24 | $40.79 | $40.85 | $40.71 | $40.75 | $36.56 | 5,446 |
2020-01-23 | $40.76 | $40.76 | $40.67 | $40.74 | $36.56 | 163,949 |
2020-01-22 | $40.91 | $40.91 | $40.62 | $40.62 | $36.45 | 222,450 |
2020-01-21 | $42.49 | $42.69 | $40.58 | $40.60 | $36.43 | 4,665 |
2020-01-17 | $40.45 | $40.50 | $40.44 | $40.47 | $36.31 | 1,567 |
2020-01-16 | $40.50 | $40.54 | $40.50 | $40.51 | $36.35 | 7,992 |
2020-01-15 | $40.55 | $40.55 | $40.48 | $40.53 | $36.36 | 6,252 |
2020-01-14 | $40.49 | $40.49 | $40.45 | $40.47 | $36.31 | 22,776 |
2020-01-13 | $40.42 | $40.53 | $40.40 | $40.49 | $36.33 | 28,717 |
2020-01-10 | $40.41 | $40.46 | $40.40 | $40.45 | $36.30 | 1,370 |
2020-01-09 | $40.26 | $40.33 | $40.26 | $40.32 | $36.18 | 4,377 |
2020-01-08 | $40.40 | $40.40 | $40.28 | $40.31 | $36.17 | 2,601 |
2020-01-07 | $40.44 | $40.44 | $40.37 | $40.37 | $36.22 | 5,222 |
2020-01-06 | $40.57 | $40.57 | $40.41 | $40.41 | $36.26 | 18,568 |
2020-01-03 | $40.36 | $40.45 | $40.36 | $40.45 | $36.29 | 5,870 |
2020-01-02 | $40.30 | $40.36 | $40.27 | $40.31 | $36.17 | 282,065 |
2019-12-31 | $40.21 | $40.26 | $40.21 | $40.23 | $36.10 | 408,844 |
2019-12-30 | $40.53 | $40.53 | $40.26 | $40.32 | $36.18 | 2,676 |
2019-12-27 | $41.64 | $41.65 | $41.61 | $41.61 | $36.15 | 2,066 |
2019-12-26 | $41.60 | $41.60 | $41.52 | $41.54 | $36.09 | 968 |
2019-12-24 | $41.50 | $41.50 | $41.50 | $41.50 | $36.06 | 1,999 |
2019-12-23 | $41.50 | $41.56 | $41.50 | $41.53 | $36.09 | 13,716 |
2019-12-20 | $41.52 | $41.54 | $41.49 | $41.52 | $36.08 | 14,464 |
2019-12-19 | $41.43 | $41.54 | $41.43 | $41.50 | $36.06 | 7,054 |
2019-12-18 | $41.42 | $41.48 | $41.42 | $41.44 | $36.01 | 13,736 |
2019-12-17 | $41.75 | $41.75 | $41.43 | $41.49 | $36.05 | 5,457 |
2019-12-16 | $41.51 | $41.51 | $41.44 | $41.44 | $36.00 | 783 |
2019-12-13 | $41.51 | $41.56 | $41.50 | $41.55 | $36.10 | 2,179 |
2019-12-12 | $41.48 | $41.49 | $41.34 | $41.45 | $36.02 | 9,297 |
2019-12-11 | $41.49 | $41.59 | $41.48 | $41.54 | $36.09 | 9,232 |
2019-12-10 | $41.54 | $41.54 | $41.42 | $41.43 | $36.00 | 26,587 |
2019-12-09 | $41.49 | $41.50 | $41.42 | $41.47 | $36.03 | 5,554 |
2019-12-06 | $41.37 | $41.48 | $41.37 | $41.48 | $36.04 | 10,705 |
2019-12-05 | $41.42 | $41.50 | $41.42 | $41.49 | $36.05 | 3,337 |
2019-12-04 | $41.51 | $41.78 | $41.45 | $41.47 | $36.03 | 23,764 |
2019-12-03 | $41.43 | $41.58 | $41.42 | $41.51 | $36.07 | 13,646 |
2019-12-02 | $41.44 | $41.49 | $41.40 | $41.45 | $36.01 | 7,454 |
2019-11-29 | $41.59 | $41.59 | $41.46 | $41.46 | $36.03 | 203 |
2019-11-27 | $41.55 | $41.59 | $41.54 | $41.56 | $36.11 | 2,108 |
2019-11-26 | $41.67 | $41.67 | $41.62 | $41.64 | $36.10 | 3,618 |
2019-11-25 | $41.74 | $41.74 | $41.56 | $41.59 | $36.05 | 3,739 |
2019-11-22 | $41.51 | $41.60 | $41.51 | $41.57 | $36.04 | 1,605 |
2019-11-21 | $41.51 | $41.57 | $41.49 | $41.57 | $36.04 | 3,083 |
2019-11-20 | $41.52 | $41.53 | $41.51 | $41.53 | $36.00 | 1,037 |
2019-11-19 | $41.55 | $41.55 | $41.48 | $41.48 | $35.96 | 6,752 |
2019-11-18 | $41.66 | $41.66 | $41.47 | $41.47 | $35.95 | 11,279 |
2019-11-15 | $41.42 | $41.46 | $41.41 | $41.46 | $35.94 | 4,309 |
2019-11-14 | $41.47 | $41.49 | $41.40 | $41.40 | $35.90 | 16,892 |
2019-11-13 | $41.32 | $41.41 | $41.28 | $41.33 | $35.83 | 353,525 |
2019-11-12 | $41.27 | $41.31 | $41.22 | $41.30 | $35.81 | 3,639 |
2019-11-11 | $41.19 | $41.19 | $41.19 | $41.19 | $35.71 | 1,042 |
2019-11-08 | $41.26 | $41.27 | $41.17 | $41.17 | $35.69 | 5,516 |
2019-11-07 | $41.34 | $41.34 | $41.16 | $41.25 | $35.76 | 43,736 |
2019-11-06 | $41.40 | $41.40 | $41.37 | $41.37 | $35.87 | 1,663 |
2019-11-05 | $41.38 | $41.40 | $41.27 | $41.29 | $35.79 | 56,139 |
2019-11-04 | $41.61 | $41.61 | $41.52 | $41.53 | $36.01 | 5,061 |
2019-11-01 | $41.52 | $41.52 | $41.44 | $41.51 | $35.99 | 2,019 |
2019-10-31 | $41.48 | $41.57 | $41.48 | $41.53 | $36.00 | 49,201 |
2019-10-30 | $41.35 | $41.40 | $41.32 | $41.40 | $35.89 | 2,631 |
2019-10-29 | $41.41 | $41.44 | $41.33 | $41.33 | $35.73 | 15,246 |
2019-10-28 | $41.23 | $41.38 | $41.23 | $41.37 | $35.77 | 4,268 |
2019-10-25 | $41.51 | $41.51 | $41.30 | $41.30 | $35.71 | 21,247 |
2019-10-24 | $41.56 | $41.60 | $41.43 | $41.46 | $35.85 | 4,160 |
2019-10-23 | $41.51 | $41.51 | $41.40 | $41.44 | $35.83 | 3,635 |
2019-10-22 | $41.47 | $41.47 | $41.40 | $41.44 | $35.83 | 3,982 |
2019-10-21 | $41.79 | $41.79 | $41.34 | $41.39 | $35.79 | 2,207 |
2019-10-18 | $41.44 | $41.44 | $41.44 | $41.44 | $35.83 | 1,903 |
2019-10-17 | $41.44 | $41.51 | $41.41 | $41.41 | $35.80 | 3,443 |
2019-10-16 | $41.42 | $41.45 | $41.34 | $41.39 | $35.79 | 1,833 |
2019-10-15 | $41.82 | $41.82 | $41.35 | $41.35 | $35.75 | 4,785 |
2019-10-14 | $41.46 | $41.50 | $41.46 | $41.47 | $35.85 | 1,413 |
2019-10-11 | $41.29 | $43.01 | $41.29 | $41.39 | $35.78 | 33,590 |
2019-10-10 | $41.53 | $41.75 | $41.45 | $41.53 | $35.90 | 59,374 |
2019-10-09 | $41.64 | $41.66 | $41.57 | $41.61 | $35.98 | 3,531 |
2019-10-08 | $41.66 | $41.74 | $41.66 | $41.73 | $36.08 | 57,515 |
2019-10-07 | $41.71 | $41.74 | $41.63 | $41.67 | $36.02 | 13,542 |
2019-10-04 | $41.68 | $41.77 | $41.66 | $41.76 | $36.10 | 75,014 |
2019-10-03 | $41.63 | $41.79 | $41.60 | $41.66 | $36.02 | 5,275 |
2019-10-02 | $41.67 | $41.72 | $41.61 | $41.64 | $36.00 | 5,405 |
2019-10-01 | $41.43 | $41.60 | $41.42 | $41.60 | $35.97 | 4,074 |
2019-09-30 | $41.46 | $41.51 | $41.43 | $41.48 | $35.86 | 63,300 |
2019-09-27 | $41.46 | $41.53 | $41.45 | $41.46 | $35.85 | 9,435 |
2019-09-26 | $41.49 | $41.49 | $41.49 | $41.49 | $35.78 | 144 |
2019-09-25 | $41.53 | $41.53 | $41.42 | $41.42 | $35.72 | 641 |
2019-09-24 | $41.63 | $41.65 | $41.59 | $41.63 | $35.90 | 2,833 |
2019-09-23 | $41.55 | $41.59 | $41.55 | $41.56 | $35.84 | 9,633 |
2019-09-20 | $41.48 | $41.48 | $41.48 | $41.48 | $35.78 | 4 |
2019-09-19 | $41.70 | $41.70 | $41.32 | $41.32 | $35.63 | 244 |
2019-09-18 | $41.31 | $41.39 | $41.28 | $41.28 | $35.60 | 764 |
2019-09-17 | $41.26 | $41.26 | $41.24 | $41.24 | $35.57 | 524 |
2019-09-16 | $41.12 | $41.20 | $41.12 | $41.20 | $35.53 | 855 |
2019-09-13 | $41.21 | $41.24 | $41.06 | $41.06 | $35.41 | 5,900 |
2019-09-12 | $41.32 | $41.42 | $41.24 | $41.42 | $35.72 | 3,062 |
2019-09-11 | $40.96 | $41.37 | $40.96 | $41.32 | $35.64 | 3,173 |
2019-09-10 | $41.45 | $41.45 | $41.29 | $41.31 | $35.63 | 2,700 |
2019-09-09 | $41.56 | $41.59 | $41.52 | $41.52 | $35.81 | 998 |
2019-09-06 | $41.59 | $41.77 | $41.59 | $41.77 | $36.02 | 2,001 |
2019-09-05 | $41.69 | $41.69 | $41.55 | $41.66 | $35.93 | 38,658 |
2019-09-04 | $41.52 | $41.79 | $41.52 | $41.79 | $36.04 | 51,980 |
2019-09-03 | $42.28 | $42.28 | $41.74 | $41.80 | $36.05 | 4,217 |
2019-08-30 | $41.68 | $41.69 | $41.63 | $41.69 | $35.96 | 4,199 |
2019-08-29 | $41.73 | $41.77 | $41.72 | $41.77 | $36.02 | 3,231 |
2019-08-28 | $41.83 | $41.88 | $41.80 | $41.83 | $35.96 | 1,026 |
2019-08-27 | $41.79 | $42.05 | $41.74 | $41.94 | $36.06 | 8,191 |
2019-08-26 | $41.75 | $41.75 | $41.71 | $41.72 | $35.87 | 68,436 |
2019-08-23 | $41.75 | $41.79 | $41.75 | $41.79 | $35.93 | 136 |
2019-08-22 | $41.64 | $41.65 | $41.59 | $41.60 | $35.77 | 4,099 |
2019-08-21 | $41.68 | $41.68 | $41.63 | $41.63 | $35.79 | 266 |
2019-08-20 | $41.68 | $41.68 | $41.68 | $41.68 | $35.83 | 138 |
2019-08-19 | $41.59 | $41.61 | $41.55 | $41.56 | $35.73 | 8,220 |
2019-08-16 | $41.61 | $41.63 | $41.61 | $41.63 | $35.79 | 678 |
2019-08-15 | $41.58 | $41.67 | $41.58 | $41.67 | $35.83 | 1,012 |
2019-08-14 | $42.68 | $42.68 | $41.53 | $41.53 | $35.70 | 1,474 |
2019-08-13 | $41.56 | $41.56 | $41.40 | $41.47 | $35.65 | 8,469 |
2019-08-12 | $41.40 | $41.40 | $41.40 | $41.40 | $35.59 | 400 |
2019-08-09 | $41.43 | $41.44 | $41.36 | $41.36 | $35.56 | 1,986 |
2019-08-08 | $41.30 | $41.40 | $41.30 | $41.40 | $35.59 | 195 |
2019-08-07 | $41.55 | $41.94 | $41.43 | $41.43 | $35.62 | 18,009 |
2019-08-06 | $41.40 | $41.40 | $41.40 | $41.40 | $35.59 | 616 |
2019-08-05 | $41.30 | $41.35 | $41.30 | $41.31 | $35.52 | 1,148 |
2019-08-02 | $41.17 | $41.28 | $41.17 | $41.27 | $35.48 | 3,264 |
2019-08-01 | $40.95 | $41.27 | $40.95 | $41.13 | $35.36 | 6,580 |
2019-07-31 | $42.94 | $42.94 | $40.82 | $40.89 | $35.16 | 1,178 |
2019-07-30 | $40.91 | $41.92 | $40.87 | $40.90 | $35.16 | 5,488 |
2019-07-29 | $40.99 | $41.04 | $40.98 | $40.98 | $35.12 | 3,355 |
2019-07-26 | $40.96 | $40.96 | $40.96 | $40.96 | $35.11 | 181 |
2019-07-25 | $40.93 | $40.98 | $40.93 | $40.93 | $35.09 | 7,195 |
2019-07-24 | $40.94 | $40.95 | $40.94 | $40.95 | $35.10 | 551 |
2019-07-23 | $40.89 | $40.89 | $40.88 | $40.88 | $35.05 | 825 |
2019-07-22 | $40.85 | $40.93 | $40.85 | $40.90 | $35.06 | 4,414 |
2019-07-19 | $40.88 | $40.89 | $40.84 | $40.85 | $35.02 | 4,235 |
2019-07-18 | $40.86 | $40.86 | $40.86 | $40.86 | $35.03 | 460 |
2019-07-17 | $40.80 | $40.84 | $40.80 | $40.81 | $34.98 | 2,395 |
2019-07-16 | $40.70 | $40.70 | $40.70 | $40.70 | $34.89 | 710 |
2019-07-15 | $40.76 | $40.76 | $40.74 | $40.74 | $34.92 | 575 |
2019-07-12 | $40.69 | $40.69 | $40.60 | $40.68 | $34.87 | 4,870 |
2019-07-11 | $40.80 | $40.89 | $40.56 | $40.56 | $34.77 | 6,749 |
2019-07-10 | $40.73 | $40.78 | $40.73 | $40.78 | $34.95 | 2,196 |
2019-07-09 | $40.76 | $40.89 | $40.69 | $40.74 | $34.92 | 3,574 |
2019-07-08 | $40.83 | $40.91 | $40.79 | $40.91 | $35.07 | 2,204 |
2019-07-05 | $40.96 | $41.20 | $40.85 | $40.94 | $35.09 | 10,361 |
2019-07-03 | $45.01 | $45.01 | $41.00 | $41.21 | $35.33 | 10,402 |
2019-07-02 | $40.93 | $40.99 | $40.89 | $40.93 | $35.08 | 2,441 |
2019-07-01 | $40.83 | $40.85 | $40.80 | $40.83 | $35.00 | 902 |
2019-06-28 | $40.86 | $40.86 | $40.81 | $40.81 | $34.98 | 445 |
2019-06-27 | $40.91 | $41.00 | $40.75 | $40.97 | $35.12 | 14,441 |
2019-06-26 | $40.89 | $40.99 | $40.89 | $40.89 | $34.93 | 5,480 |
2019-06-25 | $40.96 | $40.99 | $40.96 | $40.99 | $35.02 | 1,346 |
2019-06-24 | $40.93 | $40.96 | $40.93 | $40.96 | $34.99 | 431 |
2019-06-21 | $40.97 | $40.97 | $40.95 | $40.97 | $35.00 | 851 |
2019-06-20 | $40.98 | $40.98 | $40.95 | $40.95 | $34.98 | 200 |
2019-06-19 | $40.81 | $40.81 | $40.81 | $40.81 | $34.86 | 1,422 |
2019-06-18 | $40.68 | $40.83 | $40.68 | $40.83 | $34.88 | 1,553 |
2019-06-17 | $40.65 | $40.67 | $40.65 | $40.66 | $34.74 | 1,578 |
2019-06-14 | $40.64 | $40.64 | $40.64 | $40.64 | $34.71 | 50,000 |
2019-06-13 | $40.60 | $40.71 | $40.60 | $40.63 | $34.71 | 4,173 |
2019-06-12 | $40.56 | $40.71 | $40.56 | $40.71 | $34.78 | 4,748 |
2019-06-11 | $40.69 | $40.69 | $40.49 | $40.52 | $34.61 | 3,093 |
2019-06-10 | $40.52 | $40.52 | $40.52 | $40.52 | $34.61 | 0 |
2019-06-07 | $40.62 | $40.66 | $40.60 | $40.61 | $34.69 | 9,096 |
2019-06-06 | $40.57 | $40.57 | $40.48 | $40.48 | $34.58 | 3,525 |
2019-06-05 | $40.48 | $40.48 | $40.48 | $40.48 | $34.58 | 807 |
2019-06-04 | $40.50 | $40.50 | $40.50 | $40.50 | $34.59 | 8 |
2019-06-03 | $40.40 | $42.26 | $40.40 | $40.50 | $34.60 | 5,051 |
2019-05-31 | $40.30 | $40.41 | $40.30 | $40.41 | $34.53 | 3,031 |
2019-05-30 | $40.24 | $40.27 | $40.24 | $40.27 | $34.40 | 592 |
2019-05-29 | $40.22 | $40.24 | $40.16 | $40.16 | $34.31 | 3,794 |
2019-05-28 | $40.18 | $40.18 | $40.17 | $40.17 | $34.31 | 553 |
2019-05-24 | $40.11 | $40.15 | $40.11 | $40.15 | $34.30 | 825 |
2019-05-23 | $40.25 | $40.39 | $40.25 | $40.27 | $34.40 | 3,690 |
2019-05-22 | $40.12 | $40.12 | $40.12 | $40.12 | $34.17 | 0 |
2019-05-21 | $40.11 | $40.11 | $40.11 | $40.11 | $34.16 | 4 |
2019-05-20 | $40.08 | $40.08 | $40.08 | $40.08 | $34.14 | 111 |
2019-05-17 | $40.10 | $40.18 | $40.10 | $40.13 | $34.18 | 2,935 |
2019-05-16 | $40.12 | $40.12 | $40.12 | $40.12 | $34.18 | 14 |
2019-05-15 | $40.02 | $40.06 | $40.02 | $40.05 | $34.11 | 2,727 |
2019-05-14 | $39.99 | $40.11 | $39.94 | $40.03 | $34.10 | 32,017 |
2019-05-13 | $39.95 | $39.99 | $39.95 | $39.98 | $34.05 | 2,034 |
2019-05-10 | $39.98 | $39.98 | $39.98 | $39.98 | $34.05 | 0 |
2019-05-09 | $40.04 | $40.04 | $39.98 | $39.98 | $34.05 | 1,375 |
2019-05-08 | $40.07 | $40.07 | $40.02 | $40.02 | $34.09 | 711 |
2019-05-07 | $40.00 | $40.02 | $39.99 | $39.99 | $34.06 | 20,143 |
2019-05-06 | $40.01 | $40.03 | $39.98 | $39.98 | $34.05 | 1,877 |
2019-05-03 | $39.90 | $39.90 | $39.90 | $39.90 | $33.99 | 331 |
2019-05-02 | $39.98 | $39.98 | $39.98 | $39.98 | $34.06 | 0 |
2019-05-01 | $39.98 | $39.98 | $39.97 | $39.97 | $34.05 | 339 |
2019-04-30 | $39.91 | $39.91 | $39.91 | $39.91 | $34.00 | 2 |
2019-04-29 | $39.94 | $39.97 | $39.94 | $39.97 | $34.05 | 857 |
2019-04-26 | $39.93 | $39.96 | $39.84 | $39.90 | $33.99 | 710 |
2019-04-25 | $39.91 | $39.91 | $39.91 | $39.91 | $33.99 | 50 |
2019-04-24 | $39.81 | $39.81 | $39.81 | $39.81 | $33.91 | 50 |
2019-04-23 | $39.87 | $39.89 | $39.87 | $39.89 | $33.88 | 283 |
2019-04-22 | $39.99 | $39.99 | $39.90 | $39.95 | $33.93 | 616 |
2019-04-18 | $39.96 | $39.97 | $39.96 | $39.96 | $33.94 | 488 |
2019-04-17 | $39.95 | $39.99 | $39.92 | $39.96 | $33.94 | 8,086 |
2019-04-16 | $39.95 | $39.95 | $39.90 | $39.90 | $33.89 | 1,350 |
2019-04-15 | $39.98 | $39.98 | $39.92 | $39.92 | $33.91 | 2,867 |
2019-04-12 | $39.91 | $39.91 | $39.89 | $39.91 | $33.89 | 1,724 |
2019-04-11 | $40.00 | $41.59 | $39.91 | $39.93 | $33.91 | 11,800 |
2019-04-10 | $39.85 | $40.01 | $39.79 | $39.79 | $33.80 | 6,186 |
2019-04-09 | $39.79 | $39.97 | $39.78 | $39.78 | $33.79 | 5,207 |
2019-04-08 | $39.83 | $39.95 | $39.78 | $39.78 | $33.79 | 1,302 |
2019-04-05 | $40.23 | $40.23 | $39.75 | $39.75 | $33.76 | 1,000 |
2019-04-04 | $39.70 | $39.70 | $39.68 | $39.68 | $33.70 | 379 |
2019-04-03 | $39.75 | $39.75 | $39.75 | $39.75 | $33.76 | 509 |
2019-04-02 | $39.71 | $39.74 | $39.71 | $39.74 | $33.75 | 982 |
2019-04-01 | $39.92 | $39.92 | $39.80 | $39.80 | $33.81 | 1,494 |
2019-03-29 | $39.98 | $39.98 | $39.98 | $39.98 | $33.95 | 1 |
2019-03-28 | $40.01 | $40.01 | $39.96 | $40.00 | $33.97 | 1,374 |
2019-03-27 | $39.97 | $40.00 | $39.97 | $40.00 | $33.98 | 2,677 |
2019-03-26 | $39.91 | $39.91 | $39.91 | $39.91 | $33.90 | 0 |
2019-03-25 | $39.97 | $39.97 | $39.89 | $39.89 | $33.88 | 2,224 |
2019-03-22 | $40.26 | $40.26 | $39.79 | $39.96 | $33.86 | 5,989 |
2019-03-21 | $39.78 | $41.61 | $39.73 | $39.73 | $33.66 | 2,536 |
2019-03-20 | $39.63 | $39.69 | $39.63 | $39.63 | $33.57 | 4,139 |
2019-03-19 | $39.64 | $39.64 | $39.64 | $39.64 | $33.58 | 202 |
2019-03-18 | $39.60 | $39.65 | $39.59 | $39.61 | $33.56 | 2,741 |
2019-03-15 | $39.55 | $39.55 | $39.55 | $39.55 | $33.51 | 628 |
2019-03-14 | $39.56 | $39.56 | $39.56 | $39.56 | $33.52 | 46 |
2019-03-13 | $39.52 | $39.62 | $39.47 | $39.49 | $33.46 | 1,403 |
2019-03-12 | $39.47 | $39.51 | $39.47 | $39.51 | $33.48 | 2,077 |
2019-03-11 | $39.63 | $39.63 | $39.47 | $39.47 | $33.44 | 1,741 |
2019-03-08 | $39.45 | $39.45 | $39.45 | $39.45 | $33.42 | 57 |
2019-03-07 | $39.35 | $39.35 | $39.35 | $39.35 | $33.34 | 0 |
2019-03-06 | $39.31 | $39.31 | $39.31 | $39.31 | $33.31 | 89 |
2019-03-05 | $39.36 | $39.36 | $39.31 | $39.31 | $33.31 | 1,448 |
2019-03-04 | $39.28 | $39.28 | $39.28 | $39.28 | $33.28 | 66 |
2019-03-01 | $39.26 | $39.36 | $39.26 | $39.26 | $33.27 | 1,026 |
2019-02-28 | $39.28 | $39.38 | $39.28 | $39.37 | $33.35 | 1,886 |
2019-02-27 | $39.43 | $39.45 | $39.34 | $39.34 | $33.33 | 3,810 |
2019-02-26 | $39.50 | $39.71 | $39.28 | $39.45 | $33.42 | 514,115 |
2019-02-25 | $39.44 | $39.48 | $39.44 | $39.48 | $33.45 | 400 |
2019-02-22 | $39.42 | $39.42 | $39.40 | $39.40 | $33.29 | 200 |
2019-02-21 | $39.49 | $39.49 | $39.49 | $39.49 | $33.36 | 0 |
2019-02-20 | $39.48 | $39.50 | $39.48 | $39.49 | $33.36 | 2,197 |
2019-02-19 | $39.42 | $39.42 | $39.42 | $39.42 | $33.30 | 0 |
2019-02-15 | $39.41 | $39.41 | $39.41 | $39.41 | $33.30 | 233 |
2019-02-14 | $39.34 | $39.34 | $39.34 | $39.34 | $33.24 | 0 |
2019-02-13 | $39.39 | $39.39 | $39.38 | $39.38 | $33.27 | 420 |
2019-02-12 | $39.40 | $39.40 | $39.40 | $39.40 | $33.29 | 262 |
2019-02-11 | $39.43 | $39.43 | $39.43 | $39.43 | $33.31 | 233 |
2019-02-08 | $39.38 | $39.38 | $39.38 | $39.38 | $33.27 | 3,705 |
2019-02-07 | $41.27 | $41.27 | $39.34 | $39.34 | $33.24 | 1,111 |
2019-02-06 | $39.35 | $39.35 | $39.32 | $39.32 | $33.22 | 900 |
2019-02-05 | $39.24 | $39.28 | $39.22 | $39.25 | $33.16 | 4,179 |
2019-02-04 | $39.28 | $39.33 | $39.28 | $39.29 | $33.19 | 6,338 |
2019-02-01 | $39.35 | $39.35 | $39.35 | $39.35 | $33.25 | 9,231 |
2019-01-31 | $39.16 | $39.26 | $39.10 | $39.26 | $33.17 | 6,361 |
2019-01-30 | $39.08 | $39.15 | $39.06 | $39.09 | $33.03 | 12,309 |
2019-01-29 | $38.97 | $39.03 | $38.97 | $39.00 | $32.95 | 9,622 |
2019-01-28 | $38.95 | $38.95 | $38.95 | $38.95 | $32.91 | 0 |
2019-01-25 | $39.01 | $39.01 | $39.01 | $39.01 | $32.96 | 0 |
2019-01-24 | $38.95 | $38.95 | $38.95 | $38.95 | $32.91 | 400 |
2019-01-23 | $39.02 | $39.02 | $39.02 | $39.02 | $32.90 | 0 |
2019-01-22 | $39.08 | $39.08 | $39.02 | $39.02 | $32.90 | 249,649 |
2019-01-18 | $39.03 | $39.03 | $38.95 | $38.95 | $32.85 | 5,670 |
2019-01-17 | $38.96 | $38.99 | $38.95 | $38.99 | $32.88 | 4,741 |
2019-01-16 | $39.00 | $39.06 | $38.95 | $38.97 | $32.86 | 14,141 |
2019-01-15 | $39.01 | $39.02 | $39.01 | $39.02 | $32.90 | 20,751 |
2019-01-14 | $39.10 | $39.10 | $39.00 | $39.03 | $32.91 | 20,904 |
2019-01-11 | $39.14 | $39.15 | $39.02 | $39.03 | $32.91 | 16,891 |
2019-01-10 | $39.12 | $39.12 | $39.02 | $39.02 | $32.90 | 1,194 |
2019-01-09 | $38.99 | $38.99 | $38.99 | $38.99 | $32.88 | 0 |
2019-01-08 | $38.83 | $38.83 | $38.83 | $38.83 | $32.75 | 1,246,330 |
2019-01-07 | $38.91 | $38.96 | $38.82 | $38.82 | $32.74 | 807 |
2019-01-04 | $38.84 | $38.86 | $38.80 | $38.80 | $32.72 | 3,595 |
2019-01-03 | $38.96 | $38.96 | $38.95 | $38.96 | $32.86 | 1,500 |
2019-01-02 | $38.85 | $38.85 | $38.84 | $38.84 | $32.76 | 100 |
2018-12-31 | $38.78 | $38.78 | $38.78 | $38.78 | $32.70 | 0 |
2018-12-28 | $38.70 | $38.73 | $38.68 | $38.71 | $32.64 | 6,679 |
2018-12-27 | $38.67 | $38.67 | $38.62 | $38.62 | $32.57 | 1,704 |
2018-12-26 | $38.72 | $38.77 | $38.65 | $38.65 | $32.59 | 4,495 |
2018-12-24 | $38.70 | $38.70 | $38.70 | $38.70 | $32.64 | 0 |
2018-12-21 | $38.73 | $38.73 | $38.70 | $38.70 | $32.64 | 100 |
2018-12-20 | $38.87 | $38.87 | $38.81 | $38.81 | $32.73 | 723,780 |
2018-12-19 | $38.85 | $39.02 | $38.85 | $38.97 | $32.76 | 8,128 |
2018-12-18 | $38.87 | $38.90 | $38.85 | $38.85 | $32.65 | 3,894 |
2018-12-17 | $38.81 | $38.81 | $38.81 | $38.81 | $32.62 | 0 |
2018-12-14 | $38.77 | $38.80 | $38.73 | $38.78 | $32.60 | 3,240 |
2018-12-13 | $38.73 | $38.75 | $38.68 | $38.71 | $32.54 | 10,490 |
2018-12-12 | $38.66 | $38.71 | $38.63 | $38.63 | $32.47 | 3,563 |
2018-12-11 | $38.64 | $38.66 | $38.64 | $38.66 | $32.50 | 300 |
2018-12-10 | $38.67 | $38.67 | $38.67 | $38.67 | $32.51 | 0 |
2018-12-07 | $38.63 | $38.69 | $38.63 | $38.67 | $32.51 | 26,131 |
2018-12-06 | $38.73 | $38.73 | $38.73 | $38.73 | $32.56 | 2,100,000 |
2018-12-04 | $38.73 | $38.73 | $38.73 | $38.73 | $32.56 | 260 |
2018-12-03 | $38.51 | $38.51 | $38.51 | $38.51 | $32.37 | 0 |
2018-11-30 | $38.51 | $38.51 | $38.49 | $38.51 | $32.37 | 2,748 |
2018-11-29 | $38.45 | $38.45 | $38.45 | $38.45 | $32.32 | 100 |
2018-11-28 | $38.34 | $38.34 | $38.34 | $38.34 | $32.23 | 101 |
2018-11-27 | $38.49 | $38.49 | $38.49 | $38.49 | $32.35 | 1 |
2018-11-26 | $38.35 | $38.49 | $38.34 | $38.49 | $32.35 | 3,148 |
2018-11-23 | $38.41 | $38.51 | $38.39 | $38.51 | $32.37 | 4,629 |
2018-11-21 | $38.37 | $38.37 | $38.37 | $38.37 | $32.25 | 0 |
2018-11-20 | $38.44 | $38.44 | $38.37 | $38.37 | $32.25 | 30 |
2018-11-19 | $38.44 | $38.44 | $38.44 | $38.44 | $32.25 | 100 |
2018-11-16 | $38.46 | $38.46 | $38.46 | $38.46 | $32.27 | 4,545 |
2018-11-15 | $38.50 | $38.50 | $38.50 | $38.50 | $32.30 | 4,441 |
2018-11-14 | $38.43 | $38.50 | $38.43 | $38.49 | $32.30 | 3,251,399 |
2018-11-13 | $38.40 | $38.40 | $38.40 | $38.40 | $32.22 | 0 |
2018-11-12 | $38.40 | $38.40 | $38.40 | $38.40 | $32.22 | 0 |
2018-11-09 | $38.40 | $38.40 | $38.40 | $38.40 | $32.22 | 0 |
2018-11-08 | $38.40 | $38.40 | $38.40 | $38.40 | $32.22 | 0 |
2018-11-07 | $38.40 | $38.89 | $38.39 | $38.39 | $32.21 | 3,200 |
2018-11-06 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-11-05 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-11-02 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-11-01 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-10-31 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-10-30 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 0 |
2018-10-29 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 1 |
2018-10-26 | $38.49 | $38.49 | $38.49 | $38.49 | $32.30 | 3 |
2018-10-25 | $38.46 | $38.49 | $38.46 | $38.49 | $32.30 | 3,700 |
2018-10-24 | $38.45 | $38.45 | $38.45 | $38.45 | $32.26 | 0 |
2018-10-23 | $38.55 | $38.55 | $38.45 | $38.45 | $32.26 | 3,250,000 |
2018-10-22 | $38.55 | $38.55 | $38.55 | $38.55 | $32.35 | 0 |
2018-10-19 | $38.55 | $38.55 | $38.55 | $38.55 | $32.26 | 8 |
2018-10-18 | $38.55 | $38.55 | $38.55 | $38.55 | $32.26 | 0 |
2018-10-17 | $38.55 | $38.55 | $38.55 | $38.55 | $32.26 | 1 |
2018-10-16 | $38.55 | $38.55 | $38.55 | $38.55 | $32.26 | 0 |
2018-10-15 | $38.55 | $38.55 | $38.55 | $38.55 | $32.26 | 200 |
2018-10-12 | $38.57 | $38.57 | $38.57 | $38.57 | $32.28 | 102 |
2018-10-11 | $38.56 | $38.62 | $38.55 | $38.60 | $32.30 | 6,246 |
2018-10-10 | $38.61 | $38.76 | $38.57 | $38.57 | $32.28 | 1,416 |
2018-10-09 | $38.49 | $38.58 | $38.49 | $38.58 | $32.29 | 1,379 |
2018-10-08 | $38.41 | $38.41 | $38.41 | $38.41 | $32.14 | 204 |
2018-10-05 | $38.76 | $38.76 | $38.76 | $38.76 | $32.44 | 12 |
2018-10-04 | $38.76 | $38.76 | $38.76 | $38.76 | $32.44 | 8 |
2018-10-03 | $38.88 | $38.88 | $38.76 | $38.76 | $32.44 | 2,239 |
2018-10-02 | $38.89 | $38.89 | $38.89 | $38.89 | $32.55 | 0 |
2018-10-01 | $38.89 | $38.89 | $38.89 | $38.89 | $32.55 | 5 |
2018-09-28 | $38.89 | $38.89 | $38.89 | $38.89 | $32.55 | 1 |
2018-09-27 | $38.89 | $38.89 | $38.89 | $38.89 | $32.55 | 3,900 |
2018-09-26 | $38.80 | $38.80 | $38.80 | $38.80 | $32.47 | 300 |
2018-09-25 | $38.99 | $38.99 | $38.99 | $38.99 | $32.63 | 3,249,102 |
2018-09-24 | $38.99 | $38.99 | $38.99 | $38.99 | $32.63 | 2 |
2018-09-21 | $38.99 | $38.99 | $38.99 | $38.99 | $32.63 | 0 |
2018-09-20 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 76 |
2018-09-19 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 72 |
2018-09-18 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 0 |
2018-09-17 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 0 |
2018-09-14 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 121 |
2018-09-13 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 0 |
2018-09-12 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 0 |
2018-09-11 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 4 |
2018-09-10 | $38.99 | $38.99 | $38.99 | $38.99 | $32.57 | 100 |
2018-09-07 | $39.02 | $39.02 | $39.02 | $39.02 | $32.60 | 0 |
2018-09-06 | $39.02 | $39.02 | $39.02 | $39.02 | $32.60 | 647,311 |
2018-09-05 | $39.02 | $39.02 | $39.02 | $39.02 | $32.60 | 0 |
2018-09-04 | $39.02 | $39.02 | $39.02 | $39.02 | $32.60 | 100 |
2018-08-31 | $39.10 | $39.10 | $39.10 | $39.10 | $32.66 | 0 |
2018-08-30 | $39.10 | $39.10 | $39.10 | $39.10 | $32.66 | 0 |
2018-08-29 | $39.10 | $39.10 | $39.10 | $39.10 | $32.66 | 15 |
2018-08-28 | $39.10 | $39.10 | $39.10 | $39.10 | $32.66 | 100 |
2018-08-27 | $39.17 | $39.17 | $39.17 | $39.17 | $32.72 | 0 |
2018-08-24 | $39.17 | $39.17 | $39.17 | $39.17 | $32.72 | 0 |
2018-08-23 | $39.17 | $39.17 | $39.17 | $39.17 | $32.72 | 15 |
2018-08-22 | $39.17 | $39.17 | $39.17 | $39.17 | $32.72 | 0 |
2018-08-21 | $39.17 | $39.17 | $39.17 | $39.17 | $32.72 | 3 |
2018-08-20 | $39.17 | $39.17 | $39.17 | $39.17 | $32.64 | 0 |
2018-08-17 | $39.17 | $39.17 | $39.17 | $39.17 | $32.64 | 0 |
2018-08-16 | $39.17 | $39.17 | $39.17 | $39.17 | $32.64 | 80 |
2018-08-15 | $39.17 | $39.17 | $39.17 | $39.17 | $32.64 | 101 |
2018-08-14 | $39.09 | $39.09 | $39.09 | $39.09 | $32.57 | 0 |
2018-08-13 | $39.09 | $39.09 | $39.09 | $39.09 | $32.57 | 0 |
2018-08-10 | $39.09 | $39.09 | $39.09 | $39.09 | $32.57 | 0 |
2018-08-09 | $39.09 | $39.09 | $39.09 | $39.09 | $32.57 | 200 |
2018-08-08 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-08-07 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-08-06 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-08-03 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-08-02 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-08-01 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-07-31 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-07-30 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-07-27 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 0 |
2018-07-26 | $38.91 | $38.91 | $38.91 | $38.91 | $32.42 | 200 |
2018-07-25 | $38.76 | $38.76 | $38.76 | $38.76 | $32.30 | 648,195 |
2018-07-24 | $38.82 | $38.82 | $38.82 | $38.82 | $32.35 | 0 |
2018-07-23 | $38.82 | $38.82 | $38.82 | $38.82 | $32.35 | 0 |
2018-07-20 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-19 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-18 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-17 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-16 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-13 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-12 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-11 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-10 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-09 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-06 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-05 | $38.82 | $38.82 | $38.82 | $38.82 | $32.30 | 0 |
2018-07-03 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-07-02 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-06-29 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 3 |
2018-06-28 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 1 |
2018-06-27 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-06-26 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-06-25 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 4 |
2018-06-22 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-06-21 | $38.92 | $38.92 | $38.92 | $38.92 | $32.38 | 0 |
2018-06-20 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 0 |
2018-06-19 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 0 |
2018-06-18 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 0 |
2018-06-15 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 0 |
2018-06-14 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 0 |
2018-06-13 | $38.92 | $38.92 | $38.92 | $38.92 | $32.30 | 500 |
2018-06-12 | $38.87 | $38.87 | $38.87 | $38.87 | $32.26 | 0 |
2018-06-11 | $38.87 | $38.87 | $38.87 | $38.87 | $32.26 | 0 |
2018-06-08 | $38.87 | $38.87 | $38.87 | $38.87 | $32.26 | 900 |
2018-06-07 | $38.98 | $38.99 | $38.98 | $38.98 | $32.35 | 2,100 |
2018-06-06 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 0 |
2018-06-05 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 0 |
2018-06-04 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 0 |
2018-06-01 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 0 |
2018-05-31 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 0 |
2018-05-30 | $39.03 | $39.03 | $39.03 | $39.03 | $32.39 | 2,100 |
2018-05-29 | $39.23 | $39.23 | $39.23 | $39.23 | $32.56 | 400 |
2018-05-25 | $38.99 | $38.99 | $38.99 | $38.99 | $32.36 | 0 |
2018-05-24 | $38.93 | $38.93 | $38.93 | $38.93 | $32.31 | 0 |
2018-05-23 | $38.99 | $38.99 | $38.99 | $38.99 | $32.36 | 3 |
2018-05-22 | $38.99 | $38.99 | $38.99 | $38.99 | $32.36 | 0 |
2018-05-21 | $38.99 | $38.99 | $38.99 | $38.99 | $32.36 | 0 |
2018-05-18 | $38.99 | $38.99 | $38.99 | $38.99 | $32.31 | 0 |
2018-05-17 | $38.99 | $38.99 | $38.99 | $38.99 | $32.31 | 0 |
2018-05-16 | $38.76 | $38.99 | $38.76 | $38.99 | $32.31 | 510 |
2018-05-15 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-14 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-11 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-10 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-09 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-08 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-07 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-04 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-03 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-02 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-05-01 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 4 |
2018-04-30 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-04-27 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-04-26 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-04-25 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 4 |
2018-04-24 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-04-23 | $39.26 | $39.26 | $39.26 | $39.26 | $32.53 | 0 |
2018-04-20 | $39.26 | $39.26 | $39.26 | $39.26 | $32.45 | 0 |
2018-04-19 | $39.26 | $39.26 | $39.26 | $39.26 | $32.45 | 0 |
2018-04-18 | $39.26 | $39.26 | $39.26 | $39.26 | $32.45 | 100 |
2018-04-17 | $39.19 | $39.19 | $39.19 | $39.19 | $32.39 | 0 |
2018-04-16 | $39.19 | $39.19 | $39.19 | $39.19 | $32.39 | 0 |
2018-04-13 | $39.19 | $39.19 | $39.19 | $39.19 | $32.39 | 0 |
2018-04-12 | $39.19 | $39.28 | $39.19 | $39.19 | $32.39 | 500 |
2018-04-11 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 0 |
2018-04-10 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 5,000 |
2018-04-09 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 2 |
2018-04-06 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 0 |
2018-04-05 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 0 |
2018-04-04 | $39.15 | $39.15 | $39.15 | $39.15 | $32.36 | 1 |
2018-04-03 | $39.17 | $39.17 | $39.15 | $39.15 | $32.36 | 502 |
2018-04-02 | $39.30 | $39.30 | $39.30 | $39.30 | $32.48 | 2 |
2018-03-29 | $39.30 | $39.30 | $39.30 | $39.30 | $32.48 | 1 |
2018-03-28 | $39.28 | $39.30 | $39.28 | $39.30 | $32.48 | 500 |
2018-03-27 | $39.07 | $39.07 | $39.07 | $39.07 | $32.29 | 303 |
2018-03-26 | $39.12 | $39.12 | $39.12 | $39.12 | $32.33 | 3 |
2018-03-23 | $39.12 | $39.12 | $39.12 | $39.12 | $32.33 | 0 |
2018-03-22 | $39.11 | $39.12 | $39.11 | $39.12 | $32.33 | 400 |
2018-03-21 | $39.08 | $39.08 | $39.08 | $39.08 | $32.24 | 250 |
2018-03-20 | $39.21 | $39.21 | $39.21 | $39.21 | $32.35 | 0 |
2018-03-19 | $39.21 | $39.21 | $39.21 | $39.21 | $32.35 | 300 |
2018-03-16 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-15 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 99 |
2018-03-14 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-13 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-12 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-09 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 99 |
2018-03-08 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-07 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-06 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 0 |
2018-03-05 | $39.17 | $39.17 | $39.05 | $39.17 | $32.31 | 500 |
2018-03-02 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 3 |
2018-03-01 | $39.17 | $39.17 | $39.17 | $39.17 | $32.31 | 100 |
2018-02-28 | $39.37 | $39.37 | $39.37 | $39.37 | $32.48 | 40 |
2018-02-27 | $39.37 | $39.37 | $39.37 | $39.37 | $32.48 | 0 |
2018-02-26 | $39.37 | $39.37 | $39.37 | $39.37 | $32.48 | 3 |
2018-02-23 | $39.37 | $39.37 | $39.37 | $39.37 | $32.48 | 0 |
2018-02-22 | $39.31 | $39.31 | $39.31 | $39.31 | $32.43 | 103 |
2018-02-21 | $39.37 | $39.37 | $39.37 | $39.37 | $32.43 | 0 |
2018-02-20 | $39.37 | $39.37 | $39.37 | $39.37 | $32.43 | 0 |
2018-02-16 | $39.37 | $39.37 | $39.37 | $39.37 | $32.43 | 0 |
2018-02-15 | $39.37 | $39.37 | $39.37 | $39.37 | $32.43 | 500 |
2018-02-14 | $39.12 | $39.12 | $39.12 | $39.12 | $32.22 | 0 |
2018-02-13 | $39.12 | $39.12 | $39.12 | $39.12 | $32.22 | 0 |
2018-02-12 | $39.17 | $39.17 | $39.12 | $39.12 | $32.22 | 1,200 |
2018-02-09 | $39.49 | $39.49 | $39.49 | $39.49 | $32.52 | 110 |
2018-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $32.53 | 20 |
2018-02-07 | $39.50 | $39.50 | $39.50 | $39.50 | $32.53 | 0 |
2018-02-06 | $39.50 | $39.50 | $39.50 | $39.50 | $32.53 | 100 |
2018-02-05 | $39.61 | $39.61 | $39.61 | $39.61 | $32.62 | 200 |
2018-02-02 | $39.60 | $39.60 | $39.60 | $39.60 | $32.62 | 65 |
2018-02-01 | $39.60 | $39.60 | $39.60 | $39.60 | $32.62 | 0 |
2018-01-31 | $39.60 | $39.60 | $39.60 | $39.60 | $32.62 | 0 |
2018-01-30 | $39.60 | $39.60 | $39.60 | $39.60 | $32.62 | 100 |
2018-01-29 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-26 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-25 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-24 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-23 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-22 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 0 |
2018-01-19 | $39.65 | $39.65 | $39.65 | $39.65 | $32.66 | 100 |
2018-01-18 | $39.79 | $39.79 | $39.79 | $39.79 | $32.77 | 0 |
2018-01-17 | $39.79 | $39.79 | $39.79 | $39.79 | $32.77 | 300 |
2018-01-16 | $39.72 | $39.72 | $39.72 | $39.72 | $32.71 | 0 |
2018-01-12 | $39.72 | $39.72 | $39.72 | $39.72 | $32.71 | 19 |
2018-01-11 | $39.72 | $39.72 | $39.72 | $39.72 | $32.71 | 0 |
2018-01-10 | $39.72 | $39.72 | $39.72 | $39.72 | $32.71 | 100 |
2018-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
2018-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
2018-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
2018-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
2018-01-03 | $39.94 | $40.01 | $39.94 | $40.00 | $32.94 | 301 |
2018-01-02 | $40.06 | $40.06 | $40.06 | $40.06 | $32.99 | 0 |
2017-12-29 | $40.06 | $40.06 | $40.06 | $40.06 | $32.99 | 200 |
2017-12-28 | $40.05 | $40.05 | $40.05 | $40.05 | $32.99 | 0 |
2017-12-27 | $40.05 | $40.05 | $40.05 | $40.05 | $32.99 | 100 |
2017-12-26 | $39.67 | $39.67 | $39.67 | $39.67 | $32.67 | 0 |
2017-12-22 | $39.67 | $39.67 | $39.67 | $39.67 | $32.67 | 0 |
2017-12-21 | $39.66 | $39.68 | $39.66 | $39.67 | $32.67 | 1,300 |
2017-12-20 | $39.94 | $39.94 | $39.94 | $39.94 | $32.67 | 100 |
2017-12-19 | $40.01 | $40.01 | $40.01 | $40.01 | $32.73 | 200 |
2017-12-18 | $40.14 | $40.14 | $40.14 | $40.14 | $32.84 | 211 |
2017-12-15 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-14 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-13 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-12 | $40.05 | $40.05 | $40.03 | $40.03 | $32.75 | 300 |
2017-12-11 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 50 |
2017-12-08 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-07 | $39.96 | $39.96 | $39.96 | $39.96 | $32.69 | 3 |
2017-12-06 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-05 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-04 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-12-01 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 4 |
2017-11-30 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-11-29 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-11-28 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-11-27 | $39.96 | $39.96 | $39.96 | $39.96 | $32.69 | 2 |
2017-11-24 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-11-22 | $39.96 | $39.96 | $39.96 | $39.96 | $32.69 | 96 |
2017-11-21 | $40.03 | $40.03 | $40.03 | $40.03 | $32.75 | 0 |
2017-11-20 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 0 |
2017-11-17 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 0 |
2017-11-16 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 96 |
2017-11-15 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 100 |
2017-11-14 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 0 |
2017-11-13 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 0 |
2017-11-10 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 100 |
2017-11-09 | $40.15 | $40.19 | $40.15 | $40.19 | $32.82 | 504 |
2017-11-08 | $40.23 | $40.23 | $40.23 | $40.23 | $32.86 | 351 |
2017-11-07 | $40.25 | $40.25 | $40.25 | $40.25 | $32.87 | 0 |
2017-11-06 | $40.25 | $40.25 | $40.25 | $40.25 | $32.87 | 0 |
2017-11-03 | $40.22 | $40.25 | $40.22 | $40.25 | $32.87 | 1,200 |
2017-11-02 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 51 |
2017-11-01 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 0 |
2017-10-31 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 99 |
2017-10-30 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 1 |
2017-10-27 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 52 |
2017-10-26 | $39.99 | $39.99 | $39.99 | $39.99 | $32.66 | 100 |
2017-10-25 | $39.94 | $39.94 | $39.94 | $39.94 | $32.62 | 100 |
2017-10-24 | $40.03 | $40.03 | $40.03 | $40.03 | $32.69 | 0 |
2017-10-23 | $40.03 | $40.03 | $40.03 | $40.03 | $32.65 | 0 |
2017-10-20 | $40.03 | $40.03 | $40.03 | $40.03 | $32.65 | 100 |
2017-10-19 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-18 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-17 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 30 |
2017-10-16 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-13 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-12 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-11 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 30 |
2017-10-10 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 0 |
2017-10-09 | $40.08 | $40.08 | $40.08 | $40.08 | $32.70 | 1 |
2017-10-06 | $40.06 | $40.10 | $40.06 | $40.08 | $32.70 | 500 |
2017-10-05 | $40.15 | $40.15 | $40.15 | $40.15 | $32.75 | 0 |
2017-10-04 | $40.15 | $40.15 | $40.15 | $40.15 | $32.75 | 0 |
2017-10-03 | $40.15 | $40.15 | $40.15 | $40.15 | $32.75 | 201 |
2017-10-02 | $40.10 | $40.10 | $40.10 | $40.10 | $32.71 | 501 |
2017-09-29 | $40.04 | $40.04 | $40.04 | $40.04 | $32.66 | 0 |
2017-09-28 | $40.06 | $40.06 | $40.04 | $40.04 | $32.66 | 495,100 |
Hartford Total Return Bond ETF (HTRB) News Headlines
Recent Hartford Total Return Bond ETF (HTRB) News
Similar Companies to Hartford Total Return Bond ETF (HTRB) 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 | -- | -- | -- |