Xtrackers USD High Yield Corporate Bond ETF (HYLB) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.17 ($-0.51) -1.43%
Xtrackers USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Xtrackers USD High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.38 |
Previous Close | $35.17 |
High | $35.38 |
Low | $35.02 |
Adjusted Open | $35.38 |
Previous Adjusted Close | $35.17 |
Adjusted High | $35.38 |
Adjusted Low | $35.02 |
About Xtrackers USD High Yield Corporate Bond ETF (HYLB)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is comprised of U.S. dollar-denominated high yield corporate bonds.The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets, but typically far more, in instruments that comprise the Underlying Index.The high yield bond positions included in the Underlying Index are designed to represent a more liquid selection of bonds than the universe of high yield bonds in the United States not included in the Underlying Index. Currently, the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by the index provider; (ii) have a composite rating calculated from available ratings among three rating agencies: Moody’s® Investors Service, Inc. (“Moody’s”), Fitch, Inc. (“Fitch”) and Standard & Poor’s® Financial Services, LLC (“S&P”) as sub-investment grade; (iii) are from issuers with at least $1 billion outstanding face value; (iv) have at least $400 million of outstanding face value; (v) have an original maturity date at most 15 years; and (vi) have at least one year to maturity (or at least 20 months to maturity for bonds newly added to the Underlying Index). In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser.As of October 31, 2018, the Underlying Index was comprised of 1,059 bonds issued by 420 different issuers in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in high yield corporate bonds.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the consumer discretionary (17.1%) sector.
Invest in Xtrackers USD High Yield Corporate Bond ETF (HYLB)
Historical Stock Data for Xtrackers USD High Yield Corporate Bond ETF (HYLB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $35.38 | $35.38 | $35.02 | $35.17 | $35.17 | 15,608,266 |
2025-04-03 | $35.79 | $35.87 | $35.61 | $35.68 | $35.68 | 6,043,149 |
2025-04-02 | $35.98 | $36.13 | $35.98 | $36.12 | $36.12 | 1,157,975 |
2025-04-01 | $35.97 | $36.06 | $35.94 | $36.05 | $36.05 | 2,415,528 |
2025-03-31 | $36.00 | $36.16 | $36.00 | $36.15 | $35.97 | 2,621,856 |
2025-03-28 | $36.21 | $36.21 | $36.05 | $36.10 | $35.92 | 2,683,083 |
2025-03-27 | $36.23 | $36.27 | $36.17 | $36.17 | $35.99 | 2,523,553 |
2025-03-26 | $36.39 | $36.40 | $36.20 | $36.25 | $36.25 | 1,006,883 |
2025-03-25 | $36.45 | $36.48 | $36.38 | $36.38 | $36.38 | 965,010 |
2025-03-24 | $36.40 | $36.45 | $36.36 | $36.44 | $36.44 | 4,532,716 |
2025-03-21 | $36.33 | $36.33 | $36.24 | $36.31 | $36.31 | 2,610,767 |
2025-03-20 | $36.35 | $36.42 | $36.32 | $36.33 | $36.33 | 986,089 |
2025-03-19 | $36.20 | $36.44 | $36.19 | $36.38 | $36.38 | 1,059,417 |
2025-03-18 | $36.21 | $36.23 | $36.17 | $36.19 | $36.19 | 819,694 |
2025-03-17 | $36.17 | $36.25 | $36.13 | $36.24 | $36.24 | 839,407 |
2025-03-14 | $36.12 | $36.18 | $36.07 | $36.14 | $36.14 | 2,011,588 |
2025-03-13 | $36.12 | $36.13 | $35.95 | $35.96 | $35.96 | 6,962,887 |
2025-03-12 | $36.23 | $36.27 | $36.14 | $36.14 | $36.14 | 18,895,027 |
2025-03-11 | $36.28 | $36.29 | $36.10 | $36.12 | $36.12 | 3,292,627 |
2025-03-10 | $36.35 | $36.36 | $36.25 | $36.27 | $36.27 | 3,555,203 |
2025-03-07 | $36.38 | $36.43 | $36.35 | $36.41 | $36.41 | 900,849 |
2025-03-06 | $36.40 | $36.42 | $36.33 | $36.33 | $36.33 | 965,308 |
2025-03-05 | $36.45 | $36.50 | $36.40 | $36.49 | $36.49 | 1,527,910 |
2025-03-04 | $36.39 | $36.49 | $36.33 | $36.46 | $36.46 | 1,423,749 |
2025-03-03 | $36.52 | $36.54 | $36.42 | $36.46 | $36.46 | 2,012,483 |
2025-02-28 | $36.67 | $36.73 | $36.65 | $36.72 | $36.54 | 1,839,770 |
2025-02-27 | $36.69 | $36.71 | $36.60 | $36.62 | $36.44 | 1,565,435 |
2025-02-26 | $36.67 | $36.71 | $36.65 | $36.69 | $36.51 | 781,785 |
2025-02-25 | $36.63 | $36.65 | $36.59 | $36.63 | $36.45 | 736,402 |
2025-02-24 | $36.56 | $36.60 | $36.50 | $36.56 | $36.38 | 3,687,589 |
2025-02-21 | $36.58 | $36.60 | $36.51 | $36.51 | $36.33 | 876,345 |
2025-02-20 | $36.51 | $36.58 | $36.51 | $36.56 | $36.38 | 530,946 |
2025-02-19 | $36.49 | $36.55 | $36.46 | $36.55 | $36.37 | 506,608 |
2025-02-18 | $36.53 | $36.56 | $36.49 | $36.51 | $36.33 | 571,124 |
2025-02-14 | $36.55 | $36.60 | $36.53 | $36.53 | $36.35 | 608,720 |
2025-02-13 | $36.44 | $36.50 | $36.38 | $36.50 | $36.32 | 1,103,893 |
2025-02-12 | $36.30 | $36.38 | $36.29 | $36.34 | $36.17 | 873,679 |
2025-02-11 | $36.45 | $36.45 | $36.40 | $36.42 | $36.25 | 656,574 |
2025-02-10 | $36.48 | $36.49 | $36.44 | $36.46 | $36.28 | 378,367 |
2025-02-07 | $36.46 | $36.47 | $36.37 | $36.38 | $36.21 | 708,849 |
2025-02-06 | $36.55 | $36.55 | $36.47 | $36.48 | $36.30 | 435,064 |
2025-02-05 | $36.42 | $36.57 | $36.42 | $36.54 | $36.36 | 889,670 |
2025-02-04 | $36.33 | $36.45 | $36.33 | $36.43 | $36.26 | 1,306,451 |
2025-02-03 | $36.29 | $36.40 | $36.27 | $36.35 | $36.18 | 1,730,097 |
2025-01-31 | $36.67 | $36.68 | $36.56 | $36.58 | $36.21 | 1,214,510 |
2025-01-30 | $36.61 | $36.66 | $36.60 | $36.63 | $36.26 | 3,349,977 |
2025-01-29 | $36.59 | $36.63 | $36.54 | $36.58 | $36.21 | 520,635 |
2025-01-28 | $36.60 | $36.62 | $36.56 | $36.61 | $36.24 | 728,311 |
2025-01-27 | $36.54 | $36.65 | $36.54 | $36.61 | $36.24 | 3,039,797 |
2025-01-24 | $36.57 | $36.63 | $36.55 | $36.58 | $36.58 | 759,173 |
2025-01-23 | $36.50 | $36.56 | $36.46 | $36.55 | $36.55 | 879,765 |
2025-01-22 | $36.59 | $36.59 | $36.50 | $36.50 | $36.50 | 394,423 |
2025-01-21 | $36.57 | $36.58 | $36.53 | $36.56 | $36.56 | 764,599 |
2025-01-17 | $36.48 | $36.49 | $36.44 | $36.47 | $36.47 | 2,454,742 |
2025-01-16 | $36.36 | $36.44 | $36.30 | $36.43 | $36.43 | 1,262,230 |
2025-01-15 | $36.34 | $36.38 | $36.27 | $36.38 | $36.38 | 1,167,235 |
2025-01-14 | $36.11 | $36.11 | $36.04 | $36.05 | $36.05 | 4,514,939 |
2025-01-13 | $36.00 | $36.04 | $35.96 | $36.04 | $36.04 | 2,444,623 |
2025-01-10 | $36.03 | $36.14 | $36.02 | $36.03 | $36.03 | 1,166,657 |
2025-01-08 | $36.16 | $36.24 | $36.14 | $36.24 | $36.24 | 687,195 |
2025-01-07 | $36.34 | $36.34 | $36.17 | $36.19 | $36.19 | 1,326,434 |
2025-01-06 | $36.28 | $36.33 | $36.26 | $36.29 | $36.29 | 1,419,333 |
2025-01-03 | $36.24 | $36.26 | $36.21 | $36.25 | $36.25 | 1,061,677 |
2025-01-02 | $36.19 | $36.19 | $36.11 | $36.16 | $36.16 | 1,760,747 |
2024-12-31 | $36.14 | $36.17 | $36.04 | $36.08 | $36.08 | 1,874,584 |
2024-12-30 | $36.03 | $36.11 | $36.01 | $36.07 | $36.07 | 1,022,988 |
2024-12-27 | $36.09 | $36.13 | $36.02 | $36.04 | $36.04 | 1,203,873 |
2024-12-26 | $36.02 | $36.16 | $36.00 | $36.16 | $36.16 | 577,714 |
2024-12-24 | $35.96 | $36.07 | $35.94 | $36.07 | $36.07 | 666,003 |
2024-12-23 | $36.08 | $36.08 | $35.94 | $35.95 | $35.95 | 938,498 |
2024-12-20 | $36.09 | $36.30 | $36.06 | $36.26 | $36.04 | 1,347,463 |
2024-12-19 | $36.21 | $36.24 | $36.05 | $36.05 | $35.83 | 2,140,473 |
2024-12-18 | $36.48 | $36.48 | $36.09 | $36.09 | $35.87 | 2,134,896 |
2024-12-17 | $36.47 | $36.50 | $36.45 | $36.46 | $36.24 | 460,092 |
2024-12-16 | $36.53 | $36.56 | $36.49 | $36.52 | $36.52 | 660,077 |
2024-12-13 | $36.60 | $36.60 | $36.45 | $36.46 | $36.46 | 723,445 |
2024-12-12 | $36.65 | $36.65 | $36.57 | $36.58 | $36.58 | 774,025 |
2024-12-11 | $36.68 | $36.71 | $36.65 | $36.65 | $36.65 | 1,077,489 |
2024-12-10 | $36.65 | $36.66 | $36.62 | $36.66 | $36.66 | 728,731 |
2024-12-09 | $36.72 | $36.72 | $36.63 | $36.64 | $36.64 | 902,105 |
2024-12-06 | $36.69 | $36.73 | $36.66 | $36.69 | $36.69 | 542,421 |
2024-12-05 | $36.62 | $36.65 | $36.60 | $36.61 | $36.61 | 970,587 |
2024-12-04 | $36.56 | $36.65 | $36.56 | $36.64 | $36.64 | 1,017,441 |
2024-12-03 | $36.60 | $36.61 | $36.55 | $36.57 | $36.57 | 1,214,708 |
2024-12-02 | $36.77 | $36.77 | $36.53 | $36.57 | $36.57 | 1,589,751 |
2024-11-29 | $36.70 | $36.78 | $36.69 | $36.76 | $36.76 | 395,691 |
2024-11-27 | $36.62 | $36.69 | $36.61 | $36.69 | $36.69 | 825,998 |
2024-11-26 | $36.62 | $36.64 | $36.56 | $36.57 | $36.57 | 1,454,368 |
2024-11-25 | $36.62 | $36.68 | $36.62 | $36.66 | $36.66 | 776,748 |
2024-11-22 | $36.55 | $36.57 | $36.49 | $36.52 | $36.52 | 997,852 |
2024-11-21 | $36.55 | $36.58 | $36.51 | $36.52 | $36.52 | 884,776 |
2024-11-20 | $36.49 | $36.52 | $36.47 | $36.51 | $36.51 | 895,262 |
2024-11-19 | $36.43 | $36.55 | $36.42 | $36.52 | $36.52 | 538,171 |
2024-11-18 | $36.40 | $36.47 | $36.39 | $36.47 | $36.47 | 1,314,703 |
2024-11-15 | $36.40 | $36.42 | $36.33 | $36.41 | $36.41 | 875,411 |
2024-11-14 | $36.53 | $36.55 | $36.41 | $36.42 | $36.42 | 1,328,025 |
2024-11-13 | $36.53 | $36.55 | $36.46 | $36.48 | $36.48 | 1,658,327 |
2024-11-12 | $36.61 | $36.61 | $36.43 | $36.47 | $36.47 | 2,888,278 |
2024-11-11 | $36.68 | $36.68 | $36.61 | $36.64 | $36.64 | 670,766 |
2024-11-08 | $36.63 | $36.67 | $36.60 | $36.66 | $36.66 | 805,348 |
2024-11-07 | $36.41 | $36.59 | $36.39 | $36.58 | $36.58 | 1,378,333 |
2024-11-06 | $36.38 | $36.45 | $36.33 | $36.45 | $36.45 | 1,258,351 |
2024-11-05 | $36.27 | $36.37 | $36.26 | $36.37 | $36.37 | 2,525,210 |
2024-11-04 | $36.31 | $36.32 | $36.23 | $36.27 | $36.27 | 2,037,138 |
2024-11-01 | $36.29 | $36.32 | $36.16 | $36.16 | $36.16 | 1,704,296 |
2024-10-31 | $36.46 | $36.47 | $36.35 | $36.35 | $36.16 | 1,474,919 |
2024-10-30 | $36.52 | $36.58 | $36.43 | $36.44 | $36.25 | 422,385 |
2024-10-29 | $36.45 | $36.52 | $36.40 | $36.51 | $36.32 | 740,951 |
2024-10-28 | $36.49 | $36.53 | $36.46 | $36.49 | $36.30 | 393,605 |
2024-10-25 | $36.48 | $36.53 | $36.39 | $36.39 | $36.20 | 459,120 |
2024-10-24 | $36.41 | $36.48 | $36.40 | $36.44 | $36.25 | 686,493 |
2024-10-23 | $36.43 | $36.43 | $36.32 | $36.35 | $36.16 | 1,336,364 |
2024-10-22 | $36.45 | $36.50 | $36.42 | $36.46 | $36.27 | 785,592 |
2024-10-21 | $36.62 | $36.64 | $36.48 | $36.51 | $36.32 | 757,129 |
2024-10-18 | $36.60 | $36.67 | $36.60 | $36.66 | $36.47 | 649,390 |
2024-10-17 | $36.65 | $36.66 | $36.51 | $36.58 | $36.39 | 743,880 |
2024-10-16 | $36.61 | $36.67 | $36.60 | $36.65 | $36.46 | 718,592 |
2024-10-15 | $36.57 | $36.63 | $36.56 | $36.56 | $36.37 | 628,617 |
2024-10-14 | $36.53 | $36.59 | $36.48 | $36.57 | $36.38 | 414,042 |
2024-10-11 | $36.45 | $36.56 | $36.45 | $36.56 | $36.37 | 394,555 |
2024-10-10 | $36.49 | $36.49 | $36.41 | $36.47 | $36.28 | 933,508 |
2024-10-09 | $36.50 | $36.53 | $36.46 | $36.47 | $36.28 | 751,979 |
2024-10-08 | $36.49 | $36.51 | $36.44 | $36.51 | $36.32 | 707,955 |
2024-10-07 | $36.56 | $36.56 | $36.42 | $36.43 | $36.24 | 885,735 |
2024-10-04 | $36.62 | $36.63 | $36.55 | $36.58 | $36.39 | 827,040 |
2024-10-03 | $36.68 | $36.68 | $36.59 | $36.63 | $36.44 | 928,896 |
2024-10-02 | $36.65 | $36.70 | $36.62 | $36.70 | $36.51 | 446,465 |
2024-10-01 | $36.73 | $36.75 | $36.66 | $36.69 | $36.50 | 1,840,788 |
2024-09-30 | $36.90 | $36.94 | $36.86 | $36.92 | $36.53 | 1,866,079 |
2024-09-27 | $36.85 | $36.92 | $36.85 | $36.92 | $36.92 | 731,945 |
2024-09-26 | $36.80 | $36.86 | $36.76 | $36.81 | $36.81 | 612,141 |
2024-09-25 | $36.78 | $36.81 | $36.76 | $36.79 | $36.79 | 953,653 |
2024-09-24 | $36.81 | $36.84 | $36.77 | $36.82 | $36.82 | 1,063,402 |
2024-09-23 | $36.86 | $36.86 | $36.80 | $36.81 | $36.81 | 416,019 |
2024-09-20 | $36.85 | $36.87 | $36.76 | $36.86 | $36.86 | 679,381 |
2024-09-19 | $36.92 | $36.92 | $36.81 | $36.84 | $36.84 | 1,182,919 |
2024-09-18 | $36.72 | $36.89 | $36.67 | $36.74 | $36.74 | 832,447 |
2024-09-17 | $36.75 | $36.75 | $36.68 | $36.71 | $36.71 | 704,510 |
2024-09-16 | $36.62 | $36.72 | $36.60 | $36.69 | $36.69 | 490,755 |
2024-09-13 | $36.54 | $36.62 | $36.54 | $36.58 | $36.58 | 447,733 |
2024-09-12 | $36.43 | $36.53 | $36.42 | $36.49 | $36.49 | 588,352 |
2024-09-11 | $36.37 | $36.45 | $36.30 | $36.44 | $36.44 | 694,981 |
2024-09-10 | $36.48 | $36.48 | $36.35 | $36.38 | $36.38 | 668,893 |
2024-09-09 | $36.41 | $36.48 | $36.38 | $36.46 | $36.46 | 629,108 |
2024-09-06 | $36.45 | $36.50 | $36.30 | $36.35 | $36.35 | 1,325,848 |
2024-09-05 | $36.33 | $36.44 | $36.33 | $36.41 | $36.41 | 1,220,947 |
2024-09-04 | $36.16 | $36.32 | $36.16 | $36.30 | $36.30 | 1,881,203 |
2024-09-03 | $36.23 | $36.27 | $36.13 | $36.15 | $36.15 | 5,485,797 |
2024-08-30 | $36.52 | $36.52 | $36.43 | $36.48 | $36.29 | 551,885 |
2024-08-29 | $36.47 | $36.48 | $36.42 | $36.47 | $36.28 | 1,129,730 |
2024-08-28 | $36.45 | $36.46 | $36.39 | $36.40 | $36.21 | 1,220,841 |
2024-08-27 | $36.40 | $36.48 | $36.37 | $36.44 | $36.25 | 1,032,334 |
2024-08-26 | $36.48 | $36.50 | $36.41 | $36.42 | $36.23 | 723,909 |
2024-08-23 | $36.40 | $36.49 | $36.35 | $36.48 | $36.29 | 1,323,050 |
2024-08-22 | $36.36 | $36.36 | $36.26 | $36.29 | $36.10 | 1,487,681 |
2024-08-21 | $36.31 | $36.36 | $36.28 | $36.34 | $36.15 | 1,805,390 |
2024-08-20 | $36.31 | $36.32 | $36.20 | $36.27 | $36.08 | 999,374 |
2024-08-19 | $36.22 | $36.31 | $36.20 | $36.28 | $36.09 | 1,232,244 |
2024-08-16 | $36.14 | $36.26 | $36.12 | $36.26 | $36.26 | 4,020,904 |
2024-08-15 | $36.11 | $36.15 | $36.06 | $36.13 | $36.13 | 1,690,838 |
2024-08-14 | $36.00 | $36.10 | $35.99 | $36.08 | $36.08 | 1,099,805 |
2024-08-13 | $35.90 | $36.02 | $35.88 | $36.02 | $36.02 | 741,664 |
2024-08-12 | $35.86 | $35.86 | $35.79 | $35.84 | $35.84 | 1,118,143 |
2024-08-09 | $35.87 | $35.88 | $35.77 | $35.81 | $35.81 | 1,305,172 |
2024-08-08 | $35.75 | $35.85 | $35.74 | $35.83 | $35.83 | 1,124,476 |
2024-08-07 | $35.87 | $35.87 | $35.68 | $35.69 | $35.69 | 2,099,780 |
2024-08-06 | $35.63 | $35.76 | $35.46 | $35.63 | $35.63 | 3,572,635 |
2024-08-05 | $35.40 | $35.57 | $35.22 | $35.47 | $35.47 | 7,748,963 |
2024-08-02 | $35.73 | $35.82 | $35.67 | $35.71 | $35.71 | 1,411,613 |
2024-08-01 | $35.89 | $35.97 | $35.80 | $35.83 | $35.83 | 1,185,148 |
2024-07-31 | $36.06 | $36.12 | $36.01 | $36.10 | $35.91 | 1,406,740 |
2024-07-30 | $35.99 | $35.99 | $35.90 | $35.96 | $35.96 | 2,178,087 |
2024-07-29 | $36.04 | $36.04 | $35.90 | $35.94 | $35.94 | 1,213,783 |
2024-07-26 | $36.01 | $36.01 | $35.92 | $35.96 | $35.96 | 5,743,610 |
2024-07-25 | $35.88 | $35.99 | $35.86 | $35.88 | $35.88 | 1,491,156 |
2024-07-24 | $35.94 | $35.98 | $35.85 | $35.86 | $35.86 | 880,382 |
2024-07-23 | $35.96 | $36.04 | $35.95 | $35.98 | $35.98 | 1,667,376 |
2024-07-22 | $35.92 | $35.96 | $35.89 | $35.95 | $35.95 | 781,719 |
2024-07-19 | $35.86 | $35.87 | $35.79 | $35.84 | $35.84 | 974,872 |
2024-07-18 | $35.91 | $35.96 | $35.83 | $35.86 | $35.86 | 995,923 |
2024-07-17 | $35.84 | $35.95 | $35.84 | $35.92 | $35.92 | 1,539,214 |
2024-07-16 | $35.82 | $35.99 | $35.82 | $35.98 | $35.98 | 2,255,475 |
2024-07-15 | $35.84 | $35.85 | $35.79 | $35.82 | $35.82 | 1,478,591 |
2024-07-12 | $35.73 | $35.84 | $35.73 | $35.82 | $35.82 | 896,357 |
2024-07-11 | $35.71 | $35.74 | $35.69 | $35.73 | $35.73 | 947,948 |
2024-07-10 | $35.54 | $35.61 | $35.54 | $35.59 | $35.59 | 1,043,058 |
2024-07-09 | $35.55 | $35.55 | $35.48 | $35.52 | $35.52 | 1,755,564 |
2024-07-08 | $35.54 | $35.59 | $35.51 | $35.54 | $35.54 | 1,541,180 |
2024-07-05 | $35.48 | $35.57 | $35.48 | $35.56 | $35.56 | 808,702 |
2024-07-03 | $35.34 | $35.57 | $35.34 | $35.45 | $35.45 | 829,114 |
2024-07-02 | $35.24 | $35.36 | $35.24 | $35.36 | $35.36 | 1,706,609 |
2024-07-01 | $35.31 | $35.32 | $35.22 | $35.26 | $35.26 | 4,787,307 |
2024-06-28 | $35.56 | $35.62 | $35.46 | $35.46 | $35.28 | 2,237,957 |
2024-06-27 | $35.49 | $35.52 | $35.47 | $35.51 | $35.33 | 924,212 |
2024-06-26 | $35.50 | $35.51 | $35.46 | $35.49 | $35.31 | 1,294,593 |
2024-06-25 | $35.55 | $35.58 | $35.52 | $35.57 | $35.39 | 1,880,051 |
2024-06-24 | $35.56 | $35.61 | $35.53 | $35.54 | $35.36 | 1,210,190 |
2024-06-21 | $35.48 | $35.56 | $35.48 | $35.56 | $35.38 | 2,384,386 |
2024-06-20 | $35.53 | $35.53 | $35.44 | $35.50 | $35.32 | 743,894 |
2024-06-18 | $35.46 | $35.56 | $35.46 | $35.54 | $35.36 | 1,511,296 |
2024-06-17 | $35.34 | $35.45 | $35.32 | $35.42 | $35.24 | 996,908 |
2024-06-14 | $35.43 | $35.45 | $35.35 | $35.39 | $35.39 | 1,217,002 |
2024-06-13 | $35.60 | $35.60 | $35.47 | $35.51 | $35.51 | 1,013,017 |
2024-06-12 | $35.65 | $35.65 | $35.52 | $35.54 | $35.54 | 1,404,508 |
2024-06-11 | $35.33 | $35.39 | $35.30 | $35.39 | $35.39 | 2,105,823 |
2024-06-10 | $35.30 | $35.34 | $35.25 | $35.34 | $35.34 | 678,240 |
2024-06-07 | $35.28 | $35.34 | $35.25 | $35.32 | $35.32 | 781,176 |
2024-06-06 | $35.44 | $35.44 | $35.39 | $35.40 | $35.40 | 801,230 |
2024-06-05 | $35.41 | $35.47 | $35.34 | $35.45 | $35.45 | 1,454,525 |
2024-06-04 | $35.32 | $35.42 | $35.32 | $35.33 | $35.33 | 2,161,650 |
2024-06-03 | $35.27 | $35.36 | $35.27 | $35.35 | $35.35 | 822,600 |
2024-05-31 | $35.34 | $35.45 | $35.32 | $35.43 | $35.25 | 1,188,192 |
2024-05-30 | $35.22 | $35.32 | $35.20 | $35.30 | $35.12 | 988,715 |
2024-05-29 | $35.17 | $35.22 | $35.15 | $35.19 | $35.01 | 2,814,867 |
2024-05-28 | $35.45 | $35.48 | $35.26 | $35.29 | $35.11 | 2,345,348 |
2024-05-24 | $35.34 | $35.42 | $35.29 | $35.41 | $35.41 | 1,498,659 |
2024-05-23 | $35.45 | $35.45 | $35.27 | $35.29 | $35.29 | 3,355,438 |
2024-05-22 | $35.41 | $35.45 | $35.38 | $35.40 | $35.40 | 1,329,276 |
2024-05-21 | $35.48 | $35.54 | $35.47 | $35.48 | $35.48 | 642,248 |
2024-05-20 | $35.45 | $35.50 | $35.45 | $35.49 | $35.49 | 1,698,764 |
2024-05-17 | $35.46 | $35.50 | $35.44 | $35.47 | $35.47 | 849,995 |
2024-05-16 | $35.56 | $35.57 | $35.48 | $35.49 | $35.49 | 2,063,597 |
2024-05-15 | $35.47 | $35.56 | $35.45 | $35.55 | $35.55 | 1,094,808 |
2024-05-14 | $35.33 | $35.37 | $35.31 | $35.36 | $35.36 | 1,076,297 |
2024-05-13 | $35.37 | $35.39 | $35.29 | $35.31 | $35.31 | 1,849,005 |
2024-05-10 | $35.38 | $35.38 | $35.26 | $35.30 | $35.30 | 1,202,408 |
2024-05-09 | $35.36 | $35.38 | $35.30 | $35.37 | $35.37 | 1,246,113 |
2024-05-08 | $35.35 | $35.39 | $35.33 | $35.36 | $35.36 | 1,417,648 |
2024-05-07 | $35.47 | $35.49 | $35.38 | $35.43 | $35.43 | 2,064,949 |
2024-05-06 | $35.43 | $35.46 | $35.40 | $35.40 | $35.40 | 4,172,119 |
2024-05-03 | $35.45 | $35.53 | $35.33 | $35.38 | $35.38 | 1,837,867 |
2024-05-02 | $35.11 | $35.24 | $35.05 | $35.23 | $35.23 | 4,209,249 |
2024-05-01 | $34.88 | $35.18 | $34.88 | $35.04 | $35.04 | 2,894,728 |
2024-04-30 | $35.17 | $35.24 | $35.06 | $35.07 | $34.89 | 2,439,733 |
2024-04-29 | $35.25 | $35.28 | $35.20 | $35.27 | $35.09 | 2,682,249 |
2024-04-26 | $35.09 | $35.18 | $35.07 | $35.16 | $34.98 | 1,811,918 |
2024-04-25 | $34.93 | $35.07 | $34.85 | $35.06 | $34.88 | 2,612,840 |
2024-04-24 | $35.20 | $35.20 | $35.05 | $35.14 | $34.96 | 3,446,597 |
2024-04-23 | $35.10 | $35.23 | $35.08 | $35.20 | $35.02 | 3,072,586 |
2024-04-22 | $34.97 | $35.10 | $34.95 | $35.08 | $34.90 | 3,164,848 |
2024-04-19 | $34.89 | $34.94 | $34.86 | $34.88 | $34.70 | 2,466,417 |
2024-04-18 | $34.75 | $34.85 | $34.75 | $34.84 | $34.66 | 5,563,367 |
2024-04-17 | $34.86 | $34.91 | $34.76 | $34.80 | $34.62 | 5,494,013 |
2024-04-16 | $34.86 | $34.86 | $34.71 | $34.76 | $34.58 | 2,948,237 |
2024-04-15 | $35.07 | $35.09 | $34.83 | $34.86 | $34.68 | 2,413,566 |
2024-04-12 | $35.08 | $35.09 | $35.01 | $35.07 | $34.89 | 1,596,319 |
2024-04-11 | $35.15 | $35.16 | $34.99 | $35.08 | $34.90 | 2,504,748 |
2024-04-10 | $35.20 | $35.24 | $35.04 | $35.12 | $34.94 | 3,977,520 |
2024-04-09 | $35.43 | $35.45 | $35.37 | $35.43 | $35.43 | 2,113,912 |
2024-04-08 | $35.27 | $35.36 | $35.26 | $35.35 | $35.35 | 1,600,633 |
2024-04-05 | $35.28 | $35.31 | $35.25 | $35.26 | $35.26 | 1,417,345 |
2024-04-04 | $35.41 | $35.44 | $35.26 | $35.30 | $35.30 | 2,273,260 |
2024-04-03 | $35.27 | $35.35 | $35.21 | $35.32 | $35.32 | 1,210,995 |
2024-04-02 | $35.28 | $35.31 | $35.23 | $35.31 | $35.31 | 1,271,668 |
2024-04-01 | $35.53 | $35.53 | $35.35 | $35.37 | $35.37 | 3,427,193 |
2024-03-28 | $35.73 | $35.78 | $35.70 | $35.71 | $35.51 | 2,265,811 |
2024-03-27 | $35.67 | $35.77 | $35.63 | $35.77 | $35.57 | 1,392,095 |
2024-03-26 | $35.67 | $35.67 | $35.58 | $35.60 | $35.40 | 1,498,003 |
2024-03-25 | $35.67 | $35.67 | $35.62 | $35.64 | $35.44 | 7,056,993 |
2024-03-22 | $35.75 | $35.78 | $35.67 | $35.70 | $35.50 | 745,842 |
2024-03-21 | $35.80 | $35.83 | $35.69 | $35.73 | $35.53 | 1,668,576 |
2024-03-20 | $35.65 | $35.77 | $35.60 | $35.75 | $35.55 | 1,747,709 |
2024-03-19 | $35.50 | $35.66 | $35.50 | $35.66 | $35.46 | 927,325 |
2024-03-18 | $35.53 | $35.54 | $35.47 | $35.51 | $35.31 | 959,560 |
2024-03-15 | $35.41 | $35.52 | $35.39 | $35.45 | $35.45 | 1,068,798 |
2024-03-14 | $35.65 | $35.65 | $35.41 | $35.45 | $35.45 | 1,430,328 |
2024-03-13 | $35.59 | $35.71 | $35.59 | $35.64 | $35.64 | 1,389,230 |
2024-03-12 | $35.64 | $35.64 | $35.52 | $35.59 | $35.59 | 3,083,818 |
2024-03-11 | $35.56 | $35.59 | $35.54 | $35.58 | $35.58 | 1,102,203 |
2024-03-08 | $35.63 | $35.73 | $35.56 | $35.56 | $35.56 | 1,188,714 |
2024-03-07 | $35.61 | $35.62 | $35.53 | $35.57 | $35.57 | 1,179,040 |
2024-03-06 | $35.53 | $35.57 | $35.47 | $35.52 | $35.52 | 1,831,060 |
2024-03-05 | $35.47 | $35.54 | $35.41 | $35.43 | $35.43 | 2,730,970 |
2024-03-04 | $35.44 | $35.48 | $35.39 | $35.45 | $35.45 | 1,014,809 |
2024-03-01 | $35.33 | $35.47 | $35.28 | $35.46 | $35.46 | 1,959,847 |
2024-02-29 | $35.51 | $35.56 | $35.46 | $35.50 | $35.33 | 1,515,555 |
2024-02-28 | $35.42 | $35.48 | $35.40 | $35.45 | $35.28 | 3,937,873 |
2024-02-27 | $35.45 | $35.45 | $35.38 | $35.44 | $35.27 | 1,396,501 |
2024-02-26 | $35.48 | $35.52 | $35.38 | $35.41 | $35.24 | 1,101,295 |
2024-02-23 | $35.50 | $35.55 | $35.48 | $35.49 | $35.32 | 2,338,741 |
2024-02-22 | $35.39 | $35.48 | $35.39 | $35.47 | $35.30 | 1,816,852 |
2024-02-21 | $35.35 | $35.38 | $35.25 | $35.32 | $35.15 | 1,606,393 |
2024-02-20 | $35.29 | $35.39 | $35.27 | $35.38 | $35.21 | 1,384,820 |
2024-02-16 | $35.31 | $35.33 | $35.25 | $35.31 | $35.14 | 2,298,459 |
2024-02-15 | $35.35 | $35.44 | $35.32 | $35.40 | $35.23 | 1,769,653 |
2024-02-14 | $35.24 | $35.34 | $35.22 | $35.29 | $35.12 | 4,304,399 |
2024-02-13 | $35.21 | $35.25 | $35.09 | $35.17 | $35.00 | 4,040,569 |
2024-02-12 | $35.54 | $35.55 | $35.42 | $35.43 | $35.26 | 1,959,275 |
2024-02-09 | $35.45 | $35.53 | $35.42 | $35.51 | $35.51 | 2,665,688 |
2024-02-08 | $35.41 | $35.48 | $35.39 | $35.44 | $35.44 | 6,782,189 |
2024-02-07 | $35.44 | $35.47 | $35.35 | $35.43 | $35.43 | 4,215,505 |
2024-02-06 | $35.30 | $35.44 | $35.30 | $35.39 | $35.39 | 1,241,841 |
2024-02-05 | $35.31 | $35.33 | $35.18 | $35.25 | $35.25 | 2,227,605 |
2024-02-02 | $35.36 | $35.46 | $35.36 | $35.41 | $35.41 | 1,561,867 |
2024-02-01 | $35.49 | $35.62 | $35.41 | $35.58 | $35.58 | 1,459,637 |
2024-01-31 | $35.71 | $35.75 | $35.54 | $35.57 | $35.39 | 3,881,658 |
2024-01-30 | $35.71 | $35.72 | $35.58 | $35.65 | $35.47 | 1,825,284 |
2024-01-29 | $35.66 | $35.71 | $35.60 | $35.69 | $35.51 | 1,921,248 |
2024-01-26 | $35.65 | $35.70 | $35.61 | $35.62 | $35.44 | 1,508,467 |
2024-01-25 | $35.53 | $35.67 | $35.49 | $35.66 | $35.48 | 2,718,775 |
2024-01-24 | $35.54 | $35.55 | $35.37 | $35.41 | $35.23 | 1,896,984 |
2024-01-23 | $35.45 | $35.48 | $35.36 | $35.42 | $35.24 | 1,251,474 |
2024-01-22 | $35.45 | $35.55 | $35.44 | $35.46 | $35.28 | 1,623,333 |
2024-01-19 | $35.38 | $35.45 | $35.26 | $35.45 | $35.27 | 2,112,919 |
2024-01-18 | $35.35 | $35.39 | $35.30 | $35.36 | $35.18 | 1,091,634 |
2024-01-17 | $35.39 | $35.39 | $35.24 | $35.31 | $35.31 | 2,434,355 |
2024-01-16 | $35.60 | $35.63 | $35.43 | $35.46 | $35.46 | 1,908,204 |
2024-01-12 | $35.73 | $35.78 | $35.64 | $35.68 | $35.68 | 1,559,329 |
2024-01-11 | $35.58 | $35.65 | $35.45 | $35.65 | $35.65 | 3,768,970 |
2024-01-10 | $35.54 | $35.60 | $35.50 | $35.55 | $35.55 | 1,262,867 |
2024-01-09 | $35.39 | $35.52 | $35.36 | $35.49 | $35.49 | 1,310,554 |
2024-01-08 | $35.24 | $35.45 | $35.24 | $35.42 | $35.42 | 1,335,844 |
2024-01-05 | $35.17 | $35.36 | $35.16 | $35.23 | $35.23 | 1,758,264 |
2024-01-04 | $35.30 | $35.32 | $35.18 | $35.20 | $35.20 | 1,470,139 |
2024-01-03 | $35.19 | $35.39 | $35.15 | $35.33 | $35.33 | 1,987,904 |
2024-01-02 | $35.45 | $35.47 | $35.37 | $35.42 | $35.42 | 3,554,374 |
2023-12-29 | $35.66 | $35.75 | $35.55 | $35.55 | $35.55 | 2,690,466 |
2023-12-28 | $35.75 | $35.76 | $35.60 | $35.65 | $35.65 | 1,582,534 |
2023-12-27 | $35.66 | $35.83 | $35.63 | $35.77 | $35.77 | 1,314,532 |
2023-12-26 | $35.58 | $35.64 | $35.58 | $35.62 | $35.62 | 1,340,615 |
2023-12-22 | $35.67 | $35.68 | $35.53 | $35.56 | $35.56 | 1,075,704 |
2023-12-21 | $35.56 | $35.64 | $35.49 | $35.59 | $35.59 | 3,142,938 |
2023-12-20 | $35.66 | $35.77 | $35.61 | $35.63 | $35.46 | 2,059,361 |
2023-12-19 | $35.53 | $35.65 | $35.53 | $35.63 | $35.46 | 1,736,198 |
2023-12-18 | $35.56 | $35.56 | $35.40 | $35.51 | $35.34 | 1,553,608 |
2023-12-15 | $35.54 | $35.56 | $35.40 | $35.49 | $35.32 | 2,320,872 |
2023-12-14 | $35.57 | $35.69 | $35.52 | $35.56 | $35.39 | 2,515,869 |
2023-12-13 | $34.95 | $35.41 | $34.91 | $35.41 | $35.24 | 2,639,583 |
2023-12-12 | $34.76 | $34.89 | $34.71 | $34.88 | $34.71 | 1,634,379 |
2023-12-11 | $34.80 | $34.80 | $34.70 | $34.80 | $34.63 | 1,858,579 |
2023-12-08 | $34.81 | $34.85 | $34.74 | $34.83 | $34.66 | 2,045,623 |
2023-12-07 | $34.85 | $34.94 | $34.84 | $34.88 | $34.71 | 1,462,551 |
2023-12-06 | $34.87 | $34.90 | $34.81 | $34.84 | $34.67 | 1,720,966 |
2023-12-05 | $34.73 | $34.85 | $34.73 | $34.83 | $34.66 | 1,263,022 |
2023-12-04 | $34.67 | $34.80 | $34.67 | $34.80 | $34.63 | 1,439,044 |
2023-12-01 | $34.55 | $34.87 | $34.52 | $34.85 | $34.85 | 1,803,466 |
2023-11-30 | $34.85 | $34.85 | $34.66 | $34.74 | $34.57 | 1,870,570 |
2023-11-29 | $34.78 | $34.92 | $34.78 | $34.82 | $34.65 | 3,045,442 |
2023-11-28 | $34.51 | $34.67 | $34.50 | $34.64 | $34.47 | 1,728,493 |
2023-11-27 | $34.47 | $34.56 | $34.42 | $34.54 | $34.38 | 11,455,263 |
2023-11-24 | $34.47 | $34.47 | $34.43 | $34.46 | $34.30 | 658,190 |
2023-11-22 | $34.42 | $34.52 | $34.40 | $34.49 | $34.33 | 2,455,656 |
2023-11-21 | $34.35 | $34.42 | $34.35 | $34.40 | $34.24 | 2,198,799 |
2023-11-20 | $34.33 | $34.41 | $34.29 | $34.36 | $34.20 | 2,466,019 |
2023-11-17 | $34.21 | $34.34 | $34.21 | $34.34 | $34.18 | 6,757,563 |
2023-11-16 | $34.25 | $34.29 | $34.19 | $34.26 | $34.10 | 1,585,311 |
2023-11-15 | $34.34 | $34.34 | $34.19 | $34.21 | $34.05 | 2,410,284 |
2023-11-14 | $34.30 | $34.40 | $34.30 | $34.32 | $34.16 | 2,406,421 |
2023-11-13 | $33.95 | $34.01 | $33.90 | $33.98 | $33.82 | 1,442,542 |
2023-11-10 | $33.94 | $34.03 | $33.91 | $34.02 | $33.86 | 1,513,471 |
2023-11-09 | $34.09 | $34.09 | $33.83 | $33.84 | $33.68 | 2,821,477 |
2023-11-08 | $34.08 | $34.09 | $34.01 | $34.05 | $34.05 | 2,097,971 |
2023-11-07 | $33.99 | $34.10 | $33.96 | $34.05 | $34.05 | 3,670,606 |
2023-11-06 | $34.12 | $34.19 | $34.03 | $34.07 | $34.07 | 2,142,830 |
2023-11-03 | $34.08 | $34.24 | $34.02 | $34.24 | $34.24 | 10,277,894 |
2023-11-02 | $33.77 | $33.92 | $33.72 | $33.86 | $33.86 | 6,499,138 |
2023-11-01 | $33.24 | $33.50 | $33.24 | $33.49 | $33.49 | 3,462,085 |
2023-10-31 | $33.32 | $33.46 | $33.28 | $33.38 | $33.38 | 2,799,308 |
2023-10-30 | $33.29 | $33.33 | $33.24 | $33.27 | $33.27 | 2,725,493 |
2023-10-27 | $33.38 | $33.40 | $33.23 | $33.29 | $33.29 | 2,171,370 |
2023-10-26 | $33.19 | $33.39 | $33.18 | $33.34 | $33.34 | 2,934,915 |
2023-10-25 | $33.31 | $33.34 | $33.18 | $33.22 | $33.22 | 4,143,474 |
2023-10-24 | $33.29 | $33.41 | $33.27 | $33.38 | $33.38 | 2,323,270 |
2023-10-23 | $33.01 | $33.31 | $32.98 | $33.23 | $33.23 | 2,161,073 |
2023-10-20 | $33.06 | $33.16 | $33.04 | $33.08 | $33.08 | 2,567,311 |
2023-10-19 | $33.14 | $33.30 | $33.02 | $33.04 | $33.04 | 4,986,074 |
2023-10-18 | $33.26 | $33.33 | $33.12 | $33.12 | $33.12 | 4,361,865 |
2023-10-17 | $33.31 | $33.40 | $33.26 | $33.31 | $33.31 | 3,968,555 |
2023-10-16 | $33.46 | $33.54 | $33.42 | $33.45 | $33.45 | 3,324,507 |
2023-10-13 | $33.60 | $33.68 | $33.44 | $33.47 | $33.47 | 3,801,038 |
2023-10-12 | $33.58 | $33.63 | $33.39 | $33.48 | $33.48 | 14,850,411 |
2023-10-11 | $33.76 | $33.77 | $33.52 | $33.66 | $33.66 | 3,054,759 |
2023-10-10 | $33.57 | $33.77 | $33.55 | $33.67 | $33.67 | 3,919,648 |
2023-10-09 | $33.49 | $33.67 | $33.44 | $33.65 | $33.65 | 1,891,394 |
2023-10-06 | $33.21 | $33.47 | $33.15 | $33.42 | $33.42 | 4,579,961 |
2023-10-05 | $33.30 | $33.41 | $33.29 | $33.37 | $33.37 | 2,665,287 |
2023-10-04 | $33.31 | $33.38 | $33.16 | $33.33 | $33.33 | 7,628,436 |
2023-10-03 | $33.40 | $33.45 | $33.16 | $33.18 | $33.18 | 6,988,423 |
2023-10-02 | $33.64 | $33.65 | $33.46 | $33.52 | $33.52 | 5,908,633 |
2023-09-29 | $34.08 | $34.09 | $33.88 | $33.90 | $33.72 | 3,755,688 |
2023-09-28 | $33.73 | $33.94 | $33.69 | $33.92 | $33.74 | 4,269,233 |
2023-09-27 | $33.91 | $33.92 | $33.71 | $33.76 | $33.58 | 5,867,022 |
2023-09-26 | $33.91 | $33.96 | $33.78 | $33.80 | $33.62 | 8,398,849 |
2023-09-25 | $33.93 | $34.02 | $33.89 | $33.96 | $33.78 | 2,599,144 |
2023-09-22 | $34.03 | $34.13 | $34.00 | $34.01 | $33.83 | 3,640,366 |
2023-09-21 | $34.02 | $34.07 | $33.95 | $33.97 | $33.79 | 5,738,423 |
2023-09-20 | $34.28 | $34.34 | $34.18 | $34.19 | $34.01 | 2,364,600 |
2023-09-19 | $34.24 | $34.28 | $34.18 | $34.22 | $34.04 | 3,293,951 |
2023-09-18 | $34.28 | $34.34 | $34.26 | $34.29 | $34.29 | 2,029,763 |
2023-09-15 | $34.31 | $34.37 | $34.28 | $34.29 | $34.29 | 3,123,295 |
2023-09-14 | $34.45 | $34.45 | $34.36 | $34.40 | $34.40 | 2,024,589 |
2023-09-13 | $34.30 | $34.41 | $34.29 | $34.38 | $34.38 | 2,149,386 |
2023-09-12 | $34.25 | $34.34 | $34.24 | $34.28 | $34.28 | 1,900,404 |
2023-09-11 | $34.32 | $34.34 | $34.25 | $34.32 | $34.32 | 2,032,097 |
2023-09-08 | $34.29 | $34.40 | $34.25 | $34.28 | $34.28 | 2,869,285 |
2023-09-07 | $34.12 | $34.31 | $34.12 | $34.30 | $34.30 | 3,010,718 |
2023-09-06 | $34.23 | $34.24 | $34.10 | $34.18 | $34.18 | 3,546,745 |
2023-09-05 | $34.42 | $34.43 | $34.22 | $34.24 | $34.24 | 3,351,798 |
2023-09-01 | $34.52 | $34.55 | $34.37 | $34.46 | $34.46 | 2,986,141 |
2023-08-31 | $34.59 | $34.65 | $34.53 | $34.60 | $34.42 | 2,371,954 |
2023-08-30 | $34.62 | $34.68 | $34.58 | $34.61 | $34.43 | 2,893,844 |
2023-08-29 | $34.37 | $34.62 | $34.36 | $34.60 | $34.42 | 2,504,358 |
2023-08-28 | $34.35 | $34.44 | $34.32 | $34.40 | $34.22 | 2,083,525 |
2023-08-25 | $34.19 | $34.33 | $34.13 | $34.27 | $34.09 | 2,975,845 |
2023-08-24 | $34.33 | $34.34 | $34.11 | $34.15 | $33.97 | 4,014,489 |
2023-08-23 | $34.19 | $34.37 | $34.19 | $34.33 | $34.15 | 1,758,060 |
2023-08-22 | $34.10 | $34.13 | $34.02 | $34.06 | $33.88 | 2,718,456 |
2023-08-21 | $34.03 | $34.06 | $33.93 | $34.04 | $33.86 | 2,690,315 |
2023-08-18 | $33.95 | $34.15 | $33.95 | $34.04 | $33.86 | 3,348,826 |
2023-08-17 | $34.18 | $34.18 | $33.94 | $34.01 | $33.83 | 5,752,847 |
2023-08-16 | $34.24 | $34.34 | $34.15 | $34.16 | $33.98 | 2,977,763 |
2023-08-15 | $34.27 | $34.36 | $34.25 | $34.25 | $34.07 | 3,256,974 |
2023-08-14 | $34.30 | $34.43 | $34.26 | $34.37 | $34.19 | 2,656,434 |
2023-08-11 | $34.26 | $34.39 | $34.26 | $34.36 | $34.18 | 1,678,453 |
2023-08-10 | $34.54 | $34.61 | $34.34 | $34.42 | $34.24 | 2,063,539 |
2023-08-09 | $34.43 | $34.48 | $34.37 | $34.44 | $34.26 | 1,582,872 |
2023-08-08 | $34.35 | $34.46 | $34.30 | $34.44 | $34.26 | 1,746,707 |
2023-08-07 | $34.36 | $34.38 | $34.27 | $34.35 | $34.17 | 1,629,100 |
2023-08-04 | $34.25 | $34.43 | $34.25 | $34.28 | $34.10 | 1,726,225 |
2023-08-03 | $34.08 | $34.16 | $34.04 | $34.09 | $33.91 | 2,049,654 |
2023-08-02 | $34.21 | $34.24 | $34.12 | $34.24 | $34.06 | 1,302,209 |
2023-08-01 | $34.42 | $34.43 | $34.30 | $34.34 | $34.16 | 1,236,096 |
2023-07-31 | $34.66 | $34.74 | $34.64 | $34.69 | $34.33 | 1,808,775 |
2023-07-28 | $34.56 | $34.63 | $34.53 | $34.61 | $34.25 | 1,040,387 |
2023-07-27 | $34.74 | $34.77 | $34.34 | $34.40 | $34.04 | 1,982,559 |
2023-07-26 | $34.51 | $34.71 | $34.50 | $34.68 | $34.32 | 2,264,374 |
2023-07-25 | $34.53 | $34.58 | $34.49 | $34.53 | $34.17 | 2,279,037 |
2023-07-24 | $34.65 | $34.71 | $34.55 | $34.57 | $34.21 | 1,713,593 |
2023-07-21 | $34.58 | $34.67 | $34.55 | $34.60 | $34.24 | 1,673,459 |
2023-07-20 | $34.57 | $34.59 | $34.44 | $34.54 | $34.18 | 1,581,160 |
2023-07-19 | $34.69 | $34.74 | $34.66 | $34.68 | $34.32 | 1,872,194 |
2023-07-18 | $34.60 | $34.70 | $34.58 | $34.65 | $34.29 | 5,974,551 |
2023-07-17 | $34.46 | $34.62 | $34.46 | $34.56 | $34.20 | 1,343,230 |
2023-07-14 | $34.69 | $34.74 | $34.49 | $34.51 | $34.15 | 1,798,465 |
2023-07-13 | $34.68 | $34.78 | $34.64 | $34.74 | $34.38 | 2,424,525 |
2023-07-12 | $34.49 | $34.58 | $34.47 | $34.53 | $34.17 | 3,091,807 |
2023-07-11 | $34.19 | $34.27 | $34.14 | $34.26 | $33.90 | 2,352,325 |
2023-07-10 | $33.96 | $34.14 | $33.96 | $34.12 | $33.76 | 2,044,578 |
2023-07-07 | $33.87 | $34.16 | $33.87 | $33.95 | $33.60 | 3,659,873 |
2023-07-06 | $33.92 | $33.94 | $33.83 | $33.92 | $33.57 | 3,689,177 |
2023-07-05 | $34.25 | $34.27 | $34.11 | $34.18 | $33.82 | 2,836,501 |
2023-07-03 | $34.33 | $34.33 | $34.25 | $34.29 | $33.93 | 1,265,197 |
2023-06-30 | $34.43 | $34.57 | $34.41 | $34.50 | $33.98 | 4,529,050 |
2023-06-29 | $34.28 | $34.33 | $34.19 | $34.32 | $33.80 | 4,240,142 |
2023-06-28 | $34.23 | $34.40 | $34.19 | $34.40 | $33.88 | 2,207,758 |
2023-06-27 | $34.14 | $34.24 | $34.12 | $34.21 | $33.69 | 1,318,832 |
2023-06-26 | $34.08 | $34.14 | $34.03 | $34.10 | $33.58 | 1,423,746 |
2023-06-23 | $34.09 | $34.10 | $33.99 | $34.05 | $33.53 | 1,965,795 |
2023-06-22 | $34.14 | $34.21 | $34.12 | $34.14 | $33.62 | 1,087,423 |
2023-06-21 | $34.24 | $34.30 | $34.17 | $34.25 | $33.73 | 1,287,319 |
2023-06-20 | $34.36 | $34.42 | $34.33 | $34.34 | $33.82 | 1,652,772 |
2023-06-16 | $34.49 | $34.50 | $34.40 | $34.42 | $34.42 | 1,869,810 |
2023-06-15 | $34.40 | $34.51 | $34.36 | $34.50 | $34.50 | 2,776,625 |
2023-06-14 | $34.33 | $34.44 | $34.18 | $34.34 | $34.34 | 1,759,758 |
2023-06-13 | $34.29 | $34.41 | $34.27 | $34.32 | $34.32 | 2,004,621 |
2023-06-12 | $34.34 | $34.34 | $34.19 | $34.28 | $34.28 | 2,249,411 |
2023-06-09 | $34.31 | $34.37 | $34.28 | $34.30 | $34.30 | 1,970,156 |
2023-06-08 | $34.09 | $34.30 | $34.09 | $34.28 | $34.28 | 1,615,169 |
2023-06-07 | $34.28 | $34.34 | $34.03 | $34.07 | $34.07 | 1,417,404 |
2023-06-06 | $34.16 | $34.27 | $34.11 | $34.25 | $34.25 | 1,820,099 |
2023-06-05 | $34.21 | $34.21 | $34.12 | $34.20 | $34.20 | 2,055,689 |
2023-06-02 | $34.17 | $34.31 | $34.10 | $34.23 | $34.23 | 3,877,855 |
2023-06-01 | $33.87 | $34.09 | $33.84 | $34.04 | $34.04 | 1,326,679 |
2023-05-31 | $34.08 | $34.08 | $33.94 | $34.01 | $33.83 | 1,785,547 |
2023-05-30 | $34.14 | $34.14 | $34.02 | $34.11 | $33.93 | 2,432,036 |
2023-05-26 | $33.80 | $34.01 | $33.79 | $33.98 | $33.98 | 1,974,877 |
2023-05-25 | $33.92 | $33.92 | $33.75 | $33.77 | $33.77 | 2,463,251 |
2023-05-24 | $33.93 | $33.96 | $33.72 | $33.79 | $33.79 | 3,801,097 |
2023-05-23 | $34.16 | $34.17 | $33.99 | $34.02 | $34.02 | 2,396,640 |
2023-05-22 | $34.10 | $34.26 | $34.08 | $34.20 | $34.20 | 2,356,995 |
2023-05-19 | $34.05 | $34.13 | $34.01 | $34.05 | $34.05 | 4,107,496 |
2023-05-18 | $33.95 | $34.06 | $33.89 | $34.03 | $34.03 | 2,035,884 |
2023-05-17 | $33.95 | $34.13 | $33.95 | $34.03 | $34.03 | 2,360,068 |
2023-05-16 | $34.08 | $34.09 | $33.89 | $33.92 | $33.92 | 1,855,353 |
2023-05-15 | $34.17 | $34.20 | $34.12 | $34.15 | $34.15 | 1,658,320 |
2023-05-12 | $34.29 | $34.34 | $34.11 | $34.16 | $34.16 | 2,157,243 |
2023-05-11 | $34.33 | $34.33 | $34.25 | $34.31 | $34.31 | 2,377,442 |
2023-05-10 | $34.33 | $34.40 | $34.22 | $34.34 | $34.34 | 3,042,389 |
2023-05-09 | $34.14 | $34.20 | $34.11 | $34.15 | $34.15 | 4,301,833 |
2023-05-08 | $34.32 | $34.32 | $34.16 | $34.24 | $34.24 | 2,069,315 |
2023-05-05 | $34.25 | $34.37 | $34.20 | $34.35 | $34.35 | 2,399,654 |
2023-05-04 | $34.17 | $34.17 | $34.02 | $34.14 | $34.14 | 2,234,091 |
2023-05-03 | $34.30 | $34.44 | $34.23 | $34.23 | $34.23 | 2,353,465 |
2023-05-02 | $34.27 | $34.31 | $34.14 | $34.27 | $34.27 | 3,259,016 |
2023-05-01 | $34.41 | $34.42 | $34.24 | $34.27 | $34.27 | 3,152,183 |
2023-04-28 | $34.53 | $34.67 | $34.50 | $34.61 | $34.45 | 3,137,176 |
2023-04-27 | $34.39 | $34.57 | $34.37 | $34.46 | $34.30 | 1,773,340 |
2023-04-26 | $34.49 | $34.49 | $34.32 | $34.37 | $34.21 | 2,654,713 |
2023-04-25 | $34.53 | $34.59 | $34.45 | $34.48 | $34.32 | 2,225,530 |
2023-04-24 | $34.48 | $34.57 | $34.44 | $34.54 | $34.38 | 2,540,720 |
2023-04-21 | $34.41 | $34.47 | $34.32 | $34.44 | $34.28 | 2,194,268 |
2023-04-20 | $34.26 | $34.39 | $34.23 | $34.36 | $34.20 | 2,404,688 |
2023-04-19 | $34.36 | $34.45 | $34.35 | $34.39 | $34.23 | 2,751,346 |
2023-04-18 | $34.53 | $34.62 | $34.45 | $34.51 | $34.35 | 2,374,426 |
2023-04-17 | $34.51 | $34.53 | $34.37 | $34.48 | $34.32 | 4,463,034 |
2023-04-14 | $34.63 | $34.71 | $34.50 | $34.58 | $34.42 | 3,141,663 |
2023-04-13 | $34.48 | $34.73 | $34.46 | $34.69 | $34.53 | 5,276,362 |
2023-04-12 | $34.62 | $34.64 | $34.40 | $34.43 | $34.27 | 3,448,184 |
2023-04-11 | $34.38 | $34.50 | $34.34 | $34.43 | $34.27 | 2,363,800 |
2023-04-10 | $34.27 | $34.37 | $34.20 | $34.34 | $34.18 | 2,233,489 |
2023-04-06 | $34.19 | $34.44 | $34.16 | $34.39 | $34.23 | 2,991,231 |
2023-04-05 | $34.42 | $34.48 | $34.19 | $34.25 | $34.09 | 3,458,634 |
2023-04-04 | $34.55 | $34.59 | $34.41 | $34.44 | $34.28 | 5,380,301 |
2023-04-03 | $34.52 | $34.61 | $34.44 | $34.57 | $34.41 | 7,024,553 |
2023-03-31 | $34.44 | $34.77 | $34.44 | $34.75 | $34.42 | 4,914,585 |
2023-03-30 | $34.22 | $34.36 | $34.15 | $34.36 | $34.03 | 3,553,230 |
2023-03-29 | $33.85 | $34.15 | $33.85 | $34.14 | $33.81 | 5,106,443 |
2023-03-28 | $33.70 | $33.76 | $33.61 | $33.72 | $33.40 | 2,681,673 |
2023-03-27 | $33.88 | $33.93 | $33.73 | $33.76 | $33.44 | 3,070,818 |
2023-03-24 | $33.74 | $33.84 | $33.70 | $33.79 | $33.47 | 3,099,922 |
2023-03-23 | $34.08 | $34.15 | $33.76 | $33.85 | $33.53 | 3,781,862 |
2023-03-22 | $33.95 | $34.33 | $33.84 | $33.98 | $33.66 | 5,964,689 |
2023-03-21 | $33.85 | $34.01 | $33.76 | $33.95 | $33.63 | 2,574,840 |
2023-03-20 | $33.62 | $33.77 | $33.54 | $33.60 | $33.28 | 2,260,225 |
2023-03-17 | $33.71 | $33.88 | $33.63 | $33.65 | $33.33 | 4,072,733 |
2023-03-16 | $33.56 | $33.95 | $33.53 | $33.89 | $33.57 | 6,455,098 |
2023-03-15 | $33.36 | $33.66 | $33.35 | $33.64 | $33.32 | 8,704,798 |
2023-03-14 | $33.79 | $33.93 | $33.64 | $33.77 | $33.45 | 5,443,539 |
2023-03-13 | $33.47 | $33.91 | $33.39 | $33.53 | $33.21 | 7,502,816 |
2023-03-10 | $33.73 | $33.91 | $33.56 | $33.67 | $33.35 | 5,683,658 |
2023-03-09 | $33.90 | $34.05 | $33.65 | $33.69 | $33.37 | 5,045,743 |
2023-03-08 | $34.06 | $34.12 | $33.81 | $33.87 | $33.55 | 5,183,452 |
2023-03-07 | $34.29 | $34.29 | $34.04 | $34.05 | $33.72 | 7,749,220 |
2023-03-06 | $34.31 | $34.39 | $34.24 | $34.27 | $33.94 | 3,972,237 |
2023-03-03 | $34.05 | $34.30 | $34.02 | $34.27 | $33.94 | 3,745,718 |
2023-03-02 | $33.70 | $33.96 | $33.70 | $33.91 | $33.59 | 4,522,824 |
2023-03-01 | $33.97 | $33.97 | $33.80 | $33.88 | $33.56 | 4,158,163 |
2023-02-28 | $34.18 | $34.18 | $34.09 | $34.15 | $33.67 | 6,215,908 |
2023-02-27 | $34.12 | $34.25 | $34.07 | $34.19 | $33.71 | 3,972,326 |
2023-02-24 | $33.90 | $34.05 | $33.87 | $33.98 | $33.50 | 3,462,150 |
2023-02-23 | $34.01 | $34.24 | $33.97 | $34.18 | $33.70 | 3,841,712 |
2023-02-22 | $33.71 | $33.98 | $33.71 | $33.88 | $33.40 | 7,962,075 |
2023-02-21 | $33.87 | $33.89 | $33.48 | $33.61 | $33.13 | 5,679,055 |
2023-02-17 | $33.78 | $34.19 | $33.78 | $34.14 | $33.66 | 6,198,383 |
2023-02-16 | $34.14 | $34.16 | $33.99 | $33.99 | $33.51 | 3,401,697 |
2023-02-15 | $34.15 | $34.30 | $34.14 | $34.29 | $33.80 | 2,573,437 |
2023-02-14 | $34.25 | $34.42 | $34.11 | $34.30 | $33.81 | 4,214,747 |
2023-02-13 | $34.25 | $34.42 | $34.22 | $34.31 | $33.82 | 6,204,671 |
2023-02-10 | $34.42 | $34.45 | $34.19 | $34.23 | $33.75 | 6,511,898 |
2023-02-09 | $34.83 | $34.85 | $34.49 | $34.51 | $34.02 | 2,936,144 |
2023-02-08 | $34.79 | $34.86 | $34.66 | $34.74 | $34.25 | 2,580,491 |
2023-02-07 | $34.70 | $34.95 | $34.70 | $34.88 | $34.39 | 2,400,848 |
2023-02-06 | $34.82 | $34.83 | $34.71 | $34.74 | $34.25 | 1,955,684 |
2023-02-03 | $35.04 | $35.17 | $34.96 | $34.98 | $34.98 | 3,484,183 |
2023-02-02 | $35.36 | $35.43 | $35.27 | $35.32 | $35.32 | 2,766,860 |
2023-02-01 | $34.77 | $35.24 | $34.70 | $35.14 | $35.14 | 3,085,419 |
2023-01-31 | $34.78 | $34.99 | $34.78 | $34.97 | $34.79 | 4,364,003 |
2023-01-30 | $34.75 | $34.82 | $34.69 | $34.71 | $34.53 | 4,131,020 |
2023-01-27 | $34.91 | $34.96 | $34.83 | $34.87 | $34.69 | 2,330,860 |
2023-01-26 | $34.96 | $35.01 | $34.85 | $34.99 | $34.81 | 2,240,609 |
2023-01-25 | $34.77 | $34.93 | $34.74 | $34.89 | $34.71 | 1,185,618 |
2023-01-24 | $34.82 | $34.92 | $34.75 | $34.90 | $34.72 | 1,955,261 |
2023-01-23 | $34.85 | $34.98 | $34.80 | $34.86 | $34.68 | 2,353,178 |
2023-01-20 | $34.82 | $34.89 | $34.69 | $34.89 | $34.71 | 5,287,553 |
2023-01-19 | $34.89 | $34.96 | $34.79 | $34.82 | $34.64 | 5,384,609 |
2023-01-18 | $35.20 | $35.32 | $35.03 | $35.04 | $34.86 | 9,066,485 |
2023-01-17 | $35.07 | $35.09 | $34.97 | $35.03 | $34.85 | 3,158,579 |
2023-01-13 | $34.96 | $35.19 | $34.90 | $35.14 | $34.96 | 3,948,013 |
2023-01-12 | $34.99 | $35.15 | $34.86 | $35.13 | $34.95 | 2,690,984 |
2023-01-11 | $34.81 | $34.94 | $34.77 | $34.93 | $34.75 | 2,397,714 |
2023-01-10 | $34.71 | $34.78 | $34.62 | $34.70 | $34.52 | 3,775,419 |
2023-01-09 | $34.70 | $34.80 | $34.66 | $34.75 | $34.57 | 5,210,640 |
2023-01-06 | $34.29 | $34.72 | $34.23 | $34.61 | $34.43 | 4,119,844 |
2023-01-05 | $34.05 | $34.15 | $33.98 | $34.11 | $33.94 | 3,586,258 |
2023-01-04 | $33.99 | $34.19 | $33.87 | $34.14 | $33.97 | 4,419,814 |
2023-01-03 | $33.91 | $33.96 | $33.73 | $33.78 | $33.78 | 4,292,273 |
2022-12-30 | $33.57 | $33.73 | $33.54 | $33.71 | $33.71 | 2,621,543 |
2022-12-29 | $33.40 | $33.69 | $33.30 | $33.68 | $33.68 | 5,580,044 |
2022-12-28 | $33.73 | $33.79 | $33.22 | $33.22 | $33.22 | 10,900,590 |
2022-12-27 | $34.00 | $34.02 | $33.70 | $33.71 | $33.71 | 2,742,998 |
2022-12-23 | $33.92 | $34.09 | $33.86 | $34.07 | $34.07 | 2,263,416 |
2022-12-22 | $34.05 | $34.12 | $33.86 | $33.97 | $33.97 | 2,943,148 |
2022-12-21 | $34.17 | $34.40 | $34.17 | $34.33 | $34.18 | 3,217,383 |
2022-12-20 | $33.95 | $34.12 | $33.90 | $34.06 | $33.91 | 3,595,132 |
2022-12-19 | $34.21 | $34.24 | $34.08 | $34.13 | $33.98 | 3,595,542 |
2022-12-16 | $34.30 | $34.40 | $34.22 | $34.30 | $34.15 | 4,227,089 |
2022-12-15 | $34.48 | $34.55 | $34.31 | $34.50 | $34.35 | 3,843,304 |
2022-12-14 | $34.79 | $34.85 | $34.41 | $34.63 | $34.47 | 7,983,893 |
2022-12-13 | $34.97 | $35.04 | $34.62 | $34.82 | $34.66 | 6,661,584 |
2022-12-12 | $34.41 | $34.49 | $34.34 | $34.44 | $34.29 | 2,833,453 |
2022-12-09 | $34.25 | $34.45 | $34.24 | $34.34 | $34.19 | 3,251,310 |
2022-12-08 | $34.35 | $34.37 | $34.22 | $34.31 | $34.16 | 2,865,124 |
2022-12-07 | $34.13 | $34.34 | $34.13 | $34.29 | $34.14 | 4,238,182 |
2022-12-06 | $34.28 | $34.33 | $34.07 | $34.12 | $33.97 | 3,079,135 |
2022-12-05 | $34.44 | $34.45 | $34.19 | $34.28 | $34.13 | 4,946,439 |
2022-12-02 | $34.31 | $34.60 | $34.31 | $34.58 | $34.43 | 6,067,952 |
2022-12-01 | $34.54 | $34.61 | $34.41 | $34.58 | $34.43 | 7,489,582 |
2022-11-30 | $34.14 | $34.64 | $34.06 | $34.62 | $34.31 | 5,637,055 |
2022-11-29 | $33.96 | $34.16 | $33.91 | $34.13 | $33.82 | 6,376,820 |
2022-11-28 | $34.26 | $34.32 | $33.98 | $33.98 | $33.68 | 5,780,687 |
2022-11-25 | $34.45 | $34.45 | $34.32 | $34.40 | $34.09 | 3,120,984 |
2022-11-23 | $34.23 | $34.49 | $34.23 | $34.45 | $34.14 | 15,055,900 |
2022-11-22 | $34.08 | $34.27 | $34.03 | $34.25 | $33.94 | 2,116,269 |
2022-11-21 | $34.01 | $34.08 | $33.93 | $34.00 | $33.70 | 5,059,723 |
2022-11-18 | $34.09 | $34.11 | $33.92 | $34.01 | $33.71 | 3,848,222 |
2022-11-17 | $33.81 | $33.98 | $33.79 | $33.94 | $33.64 | 3,053,954 |
2022-11-16 | $34.13 | $34.17 | $34.05 | $34.09 | $33.79 | 4,495,365 |
2022-11-15 | $34.20 | $34.24 | $33.95 | $34.16 | $33.85 | 6,243,985 |
2022-11-14 | $34.02 | $34.05 | $33.82 | $33.84 | $33.54 | 4,391,054 |
2022-11-11 | $33.96 | $34.21 | $33.87 | $34.12 | $33.81 | 4,516,172 |
2022-11-10 | $33.80 | $34.03 | $33.64 | $34.00 | $33.70 | 12,778,602 |
2022-11-09 | $33.27 | $33.31 | $32.89 | $32.96 | $32.67 | 10,993,101 |
2022-11-08 | $33.43 | $33.46 | $33.25 | $33.35 | $33.05 | 4,584,454 |
2022-11-07 | $33.43 | $33.48 | $33.29 | $33.38 | $33.08 | 3,768,379 |
2022-11-04 | $33.38 | $33.54 | $33.16 | $33.36 | $33.06 | 7,237,241 |
2022-11-03 | $32.98 | $33.28 | $32.95 | $33.18 | $32.88 | 5,490,586 |
2022-11-02 | $33.70 | $34.04 | $33.39 | $33.39 | $33.09 | 7,022,170 |
2022-11-01 | $33.90 | $33.90 | $33.56 | $33.69 | $33.39 | 4,640,091 |
2022-10-31 | $34.03 | $34.03 | $33.68 | $33.70 | $33.25 | 8,819,556 |
2022-10-28 | $34.01 | $34.25 | $34.00 | $34.23 | $33.77 | 10,004,718 |
2022-10-27 | $33.76 | $34.02 | $33.64 | $33.95 | $33.50 | 9,538,321 |
2022-10-26 | $33.53 | $33.80 | $33.44 | $33.63 | $33.18 | 9,707,029 |
2022-10-25 | $33.36 | $33.58 | $33.35 | $33.57 | $33.12 | 2,978,708 |
2022-10-24 | $33.24 | $33.33 | $33.07 | $33.27 | $32.82 | 3,805,443 |
2022-10-21 | $32.86 | $33.25 | $32.80 | $33.18 | $32.74 | 5,109,792 |
2022-10-20 | $33.17 | $33.35 | $32.87 | $32.92 | $32.48 | 2,795,944 |
2022-10-19 | $33.23 | $33.29 | $33.00 | $33.09 | $32.65 | 5,604,228 |
2022-10-18 | $33.53 | $33.59 | $33.26 | $33.41 | $32.96 | 3,570,282 |
2022-10-17 | $33.07 | $33.25 | $33.04 | $33.18 | $32.74 | 8,694,793 |
2022-10-14 | $33.04 | $33.14 | $32.66 | $32.76 | $32.32 | 4,328,323 |
2022-10-13 | $32.29 | $32.92 | $32.26 | $32.85 | $32.41 | 4,167,180 |
2022-10-12 | $32.75 | $32.89 | $32.72 | $32.81 | $32.37 | 3,508,903 |
2022-10-11 | $32.77 | $32.97 | $32.65 | $32.73 | $32.29 | 4,701,752 |
2022-10-10 | $33.01 | $33.01 | $32.47 | $32.63 | $32.19 | 2,132,512 |
2022-10-07 | $33.24 | $33.34 | $33.02 | $33.04 | $32.60 | 2,290,541 |
2022-10-06 | $33.55 | $33.65 | $33.40 | $33.43 | $32.98 | 2,540,118 |
2022-10-05 | $33.46 | $33.60 | $33.24 | $33.55 | $33.10 | 2,474,634 |
2022-10-04 | $33.34 | $33.67 | $33.33 | $33.67 | $33.22 | 3,843,770 |
2022-10-03 | $32.81 | $33.03 | $32.72 | $32.97 | $32.53 | 4,650,233 |
2022-09-30 | $32.91 | $33.09 | $32.69 | $32.74 | $32.74 | 3,980,771 |
2022-09-29 | $32.84 | $32.94 | $32.65 | $32.85 | $32.85 | 4,464,275 |
2022-09-28 | $32.76 | $33.19 | $32.72 | $33.13 | $33.13 | 2,849,080 |
2022-09-27 | $32.91 | $32.94 | $32.53 | $32.59 | $32.59 | 2,990,545 |
2022-09-26 | $32.91 | $33.07 | $32.64 | $32.65 | $32.65 | 3,899,095 |
2022-09-23 | $33.28 | $33.32 | $32.95 | $33.07 | $33.07 | 5,869,486 |
2022-09-22 | $33.61 | $33.62 | $33.37 | $33.50 | $33.50 | 2,634,306 |
2022-09-21 | $33.87 | $34.04 | $33.55 | $33.71 | $33.71 | 3,283,283 |
2022-09-20 | $33.94 | $33.94 | $33.75 | $33.78 | $33.78 | 2,169,796 |
2022-09-19 | $33.83 | $34.13 | $33.83 | $34.12 | $34.12 | 3,347,127 |
2022-09-16 | $33.63 | $33.98 | $33.62 | $33.97 | $33.97 | 2,293,375 |
2022-09-15 | $34.04 | $34.11 | $33.89 | $33.90 | $33.90 | 1,564,188 |
2022-09-14 | $34.08 | $34.34 | $34.06 | $34.10 | $34.10 | 1,647,742 |
2022-09-13 | $34.41 | $34.44 | $34.04 | $34.06 | $34.06 | 2,290,563 |
2022-09-12 | $34.90 | $34.95 | $34.73 | $34.85 | $34.85 | 1,901,950 |
2022-09-09 | $34.83 | $34.90 | $34.66 | $34.71 | $34.71 | 1,867,920 |
2022-09-08 | $34.27 | $34.59 | $34.24 | $34.57 | $34.57 | 2,593,592 |
2022-09-07 | $34.02 | $34.43 | $33.99 | $34.41 | $34.41 | 1,214,765 |
2022-09-06 | $34.04 | $34.06 | $33.84 | $33.98 | $33.98 | 2,666,942 |
2022-09-02 | $34.26 | $34.39 | $34.01 | $34.05 | $34.05 | 1,623,061 |
2022-09-01 | $33.90 | $34.04 | $33.70 | $34.02 | $34.02 | 1,756,682 |
2022-08-31 | $34.35 | $34.38 | $34.10 | $34.14 | $33.96 | 4,591,566 |
2022-08-30 | $34.63 | $34.64 | $34.18 | $34.32 | $34.14 | 12,402,763 |
2022-08-29 | $34.55 | $34.69 | $34.46 | $34.58 | $34.40 | 1,599,976 |
2022-08-26 | $35.29 | $35.29 | $34.68 | $34.73 | $34.55 | 4,359,213 |
2022-08-25 | $35.07 | $35.30 | $35.01 | $35.27 | $35.09 | 1,444,840 |
2022-08-24 | $34.95 | $35.03 | $34.88 | $34.96 | $34.78 | 1,307,045 |
2022-08-23 | $34.85 | $34.99 | $34.74 | $34.91 | $34.73 | 4,811,294 |
2022-08-22 | $34.97 | $34.99 | $34.80 | $34.83 | $34.65 | 3,922,978 |
2022-08-19 | $35.46 | $35.46 | $35.17 | $35.26 | $35.08 | 4,003,251 |
2022-08-18 | $35.65 | $35.69 | $35.60 | $35.62 | $35.43 | 1,462,394 |
2022-08-17 | $35.68 | $35.75 | $35.56 | $35.56 | $35.37 | 1,543,892 |
2022-08-16 | $36.03 | $36.03 | $35.85 | $35.93 | $35.74 | 1,522,982 |
2022-08-15 | $36.10 | $36.17 | $36.01 | $36.07 | $35.88 | 2,534,968 |
2022-08-12 | $35.89 | $36.15 | $35.85 | $36.10 | $35.91 | 5,790,131 |
2022-08-11 | $36.22 | $36.31 | $35.77 | $35.79 | $35.60 | 2,428,653 |
2022-08-10 | $35.89 | $36.05 | $35.89 | $36.00 | $35.81 | 5,374,921 |
2022-08-09 | $35.69 | $35.69 | $35.49 | $35.50 | $35.31 | 1,278,976 |
2022-08-08 | $35.89 | $36.02 | $35.73 | $35.76 | $35.57 | 1,458,606 |
2022-08-05 | $35.59 | $35.78 | $35.47 | $35.77 | $35.58 | 3,258,776 |
2022-08-04 | $35.84 | $35.91 | $35.79 | $35.90 | $35.71 | 4,020,250 |
2022-08-03 | $35.66 | $35.84 | $35.54 | $35.79 | $35.60 | 5,572,271 |
2022-08-02 | $35.62 | $35.67 | $35.50 | $35.55 | $35.36 | 5,284,225 |
2022-08-01 | $35.57 | $35.75 | $35.50 | $35.70 | $35.51 | 6,339,891 |
2022-07-29 | $35.72 | $35.87 | $35.60 | $35.78 | $35.45 | 2,618,926 |
2022-07-28 | $35.47 | $35.72 | $35.38 | $35.71 | $35.38 | 4,328,735 |
2022-07-27 | $35.12 | $35.44 | $35.11 | $35.30 | $34.98 | 4,232,933 |
2022-07-26 | $35.15 | $35.17 | $34.92 | $34.97 | $34.65 | 1,125,781 |
2022-07-25 | $35.26 | $35.31 | $35.12 | $35.20 | $34.88 | 3,887,354 |
2022-07-22 | $35.42 | $35.52 | $35.10 | $35.21 | $34.89 | 2,799,508 |
2022-07-21 | $34.82 | $35.30 | $34.78 | $35.27 | $34.95 | 3,735,211 |
2022-07-20 | $34.84 | $35.10 | $34.77 | $34.84 | $34.52 | 20,666,251 |
2022-07-19 | $34.38 | $34.78 | $34.38 | $34.71 | $34.39 | 4,483,712 |
2022-07-18 | $34.66 | $34.68 | $34.19 | $34.24 | $33.92 | 3,466,664 |
2022-07-15 | $34.24 | $34.56 | $34.21 | $34.54 | $34.22 | 5,848,042 |
2022-07-14 | $33.89 | $34.14 | $33.69 | $34.09 | $33.78 | 3,444,722 |
2022-07-13 | $33.86 | $34.29 | $33.86 | $34.22 | $33.90 | 3,917,306 |
2022-07-12 | $34.12 | $34.32 | $34.10 | $34.24 | $33.92 | 4,576,568 |
2022-07-11 | $34.25 | $34.31 | $34.10 | $34.13 | $33.82 | 1,994,405 |
2022-07-08 | $34.13 | $34.31 | $34.04 | $34.28 | $33.96 | 1,749,335 |
2022-07-07 | $33.90 | $34.27 | $33.87 | $34.24 | $33.92 | 2,502,502 |
2022-07-06 | $33.76 | $33.85 | $33.63 | $33.68 | $33.37 | 2,710,452 |
2022-07-05 | $33.69 | $33.83 | $33.43 | $33.81 | $33.50 | 3,977,040 |
2022-07-01 | $33.61 | $33.97 | $33.61 | $33.85 | $33.54 | 7,497,101 |
2022-06-30 | $33.59 | $33.79 | $33.49 | $33.73 | $33.25 | 6,545,287 |
2022-06-29 | $33.77 | $33.80 | $33.63 | $33.73 | $33.25 | 2,109,870 |
2022-06-28 | $34.21 | $34.26 | $33.78 | $33.79 | $33.31 | 2,833,179 |
2022-06-27 | $34.39 | $34.41 | $34.18 | $34.20 | $33.71 | 4,154,922 |
2022-06-24 | $34.20 | $34.50 | $34.17 | $34.35 | $33.86 | 7,203,355 |
2022-06-23 | $33.96 | $34.15 | $33.92 | $34.14 | $33.65 | 2,377,460 |
2022-06-22 | $33.86 | $33.99 | $33.79 | $33.85 | $33.37 | 3,157,254 |
2022-06-21 | $34.13 | $34.19 | $33.83 | $33.86 | $33.38 | 5,550,954 |
2022-06-17 | $33.88 | $34.10 | $33.74 | $33.90 | $33.41 | 13,214,852 |
2022-06-16 | $33.83 | $33.90 | $33.48 | $33.72 | $33.24 | 9,006,873 |
2022-06-15 | $33.90 | $34.49 | $33.90 | $34.31 | $33.82 | 7,789,269 |
2022-06-14 | $33.57 | $33.93 | $33.41 | $33.69 | $33.21 | 5,782,088 |
2022-06-13 | $33.96 | $34.00 | $33.21 | $33.33 | $32.85 | 26,649,312 |
2022-06-10 | $34.96 | $34.96 | $34.45 | $34.60 | $34.10 | 3,344,740 |
2022-06-09 | $35.42 | $35.44 | $35.14 | $35.19 | $34.69 | 3,377,746 |
2022-06-08 | $35.77 | $35.78 | $35.48 | $35.49 | $34.98 | 1,781,690 |
2022-06-07 | $35.64 | $35.86 | $35.61 | $35.84 | $35.33 | 4,782,950 |
2022-06-06 | $36.07 | $36.11 | $35.73 | $35.77 | $35.26 | 1,765,255 |
2022-06-03 | $36.15 | $36.16 | $35.99 | $36.00 | $35.48 | 2,305,468 |
2022-06-02 | $36.17 | $36.31 | $36.09 | $36.31 | $35.79 | 3,560,714 |
2022-06-01 | $36.34 | $36.42 | $36.14 | $36.19 | $35.67 | 11,875,133 |
2022-05-31 | $36.52 | $36.61 | $36.39 | $36.50 | $35.83 | 15,850,127 |
2022-05-27 | $36.54 | $36.75 | $36.44 | $36.73 | $36.06 | 6,633,215 |
2022-05-26 | $36.04 | $36.40 | $35.95 | $36.38 | $35.72 | 6,766,866 |
2022-05-25 | $35.39 | $35.88 | $35.37 | $35.85 | $35.20 | 4,871,601 |
2022-05-24 | $35.05 | $35.36 | $35.05 | $35.32 | $34.68 | 2,761,095 |
2022-05-23 | $35.07 | $35.17 | $35.05 | $35.16 | $34.52 | 1,773,226 |
2022-05-20 | $35.14 | $35.16 | $34.90 | $35.02 | $34.38 | 4,945,438 |
2022-05-19 | $34.77 | $35.10 | $34.75 | $35.05 | $34.41 | 2,373,737 |
2022-05-18 | $34.89 | $34.91 | $34.74 | $34.79 | $34.16 | 1,502,924 |
2022-05-17 | $35.15 | $35.17 | $34.99 | $35.06 | $34.42 | 2,135,554 |
2022-05-16 | $35.17 | $35.19 | $35.04 | $35.08 | $34.44 | 5,874,494 |
2022-05-13 | $35.21 | $35.24 | $34.98 | $35.12 | $34.48 | 3,050,780 |
2022-05-12 | $35.07 | $35.20 | $34.94 | $35.07 | $34.43 | 3,170,828 |
2022-05-11 | $35.24 | $35.43 | $35.10 | $35.10 | $34.46 | 4,680,499 |
2022-05-10 | $35.37 | $35.43 | $35.15 | $35.29 | $34.65 | 7,710,908 |
2022-05-09 | $35.31 | $35.36 | $35.10 | $35.12 | $34.48 | 2,438,127 |
2022-05-06 | $35.60 | $35.68 | $35.42 | $35.51 | $34.86 | 2,495,111 |
2022-05-05 | $36.15 | $36.18 | $35.60 | $35.71 | $35.06 | 3,022,751 |
2022-05-04 | $35.97 | $36.44 | $35.76 | $36.32 | $35.66 | 5,343,477 |
2022-05-03 | $35.85 | $36.04 | $35.85 | $35.95 | $35.29 | 2,687,383 |
2022-05-02 | $35.77 | $35.82 | $35.61 | $35.78 | $35.13 | 3,384,827 |
2022-04-29 | $36.24 | $36.28 | $35.94 | $35.96 | $35.15 | 2,569,873 |
2022-04-28 | $36.27 | $36.46 | $36.15 | $36.40 | $35.58 | 3,456,537 |
2022-04-27 | $36.40 | $36.48 | $36.17 | $36.22 | $35.41 | 3,491,769 |
2022-04-26 | $36.60 | $36.62 | $36.38 | $36.39 | $35.57 | 4,651,531 |
2022-04-25 | $36.34 | $36.63 | $36.32 | $36.62 | $35.80 | 2,480,002 |
2022-04-22 | $36.52 | $36.52 | $36.29 | $36.34 | $35.52 | 1,417,891 |
2022-04-21 | $36.88 | $36.89 | $36.51 | $36.57 | $35.75 | 6,813,736 |
2022-04-20 | $36.75 | $36.84 | $36.70 | $36.76 | $35.93 | 1,818,149 |
2022-04-19 | $36.63 | $36.72 | $36.56 | $36.67 | $35.85 | 3,222,060 |
2022-04-18 | $36.70 | $36.79 | $36.63 | $36.69 | $35.87 | 1,388,020 |
2022-04-14 | $36.99 | $37.04 | $36.64 | $36.74 | $35.91 | 1,863,681 |
2022-04-13 | $36.84 | $37.01 | $36.76 | $36.99 | $36.16 | 1,931,503 |
2022-04-12 | $36.73 | $36.91 | $36.66 | $36.76 | $35.93 | 3,394,958 |
2022-04-11 | $36.66 | $36.68 | $36.43 | $36.49 | $35.67 | 9,690,972 |
2022-04-08 | $36.90 | $36.97 | $36.74 | $36.76 | $35.93 | 3,317,870 |
2022-04-07 | $37.11 | $37.13 | $36.97 | $36.97 | $36.14 | 2,241,862 |
2022-04-06 | $37.09 | $37.28 | $36.98 | $37.05 | $36.22 | 2,864,588 |
2022-04-05 | $37.79 | $37.79 | $37.33 | $37.35 | $36.51 | 3,097,616 |
2022-04-04 | $37.57 | $37.83 | $37.56 | $37.82 | $36.97 | 2,585,577 |
2022-04-01 | $37.51 | $37.57 | $37.41 | $37.54 | $36.70 | 2,363,482 |
2022-03-31 | $37.88 | $37.90 | $37.69 | $37.72 | $36.73 | 3,089,340 |
2022-03-30 | $37.86 | $37.88 | $37.74 | $37.82 | $36.82 | 3,866,791 |
2022-03-29 | $37.62 | $37.95 | $37.61 | $37.92 | $36.92 | 3,457,458 |
2022-03-28 | $37.23 | $37.48 | $37.23 | $37.48 | $36.49 | 1,206,235 |
2022-03-25 | $37.51 | $37.51 | $37.24 | $37.29 | $36.31 | 1,545,364 |
2022-03-24 | $37.45 | $37.52 | $37.35 | $37.50 | $36.51 | 1,300,533 |
2022-03-23 | $37.52 | $37.56 | $37.39 | $37.43 | $36.44 | 2,704,645 |
2022-03-22 | $37.41 | $37.59 | $37.35 | $37.57 | $36.58 | 1,455,678 |
2022-03-21 | $37.74 | $37.78 | $37.31 | $37.41 | $36.42 | 3,446,961 |
2022-03-18 | $37.61 | $37.83 | $37.54 | $37.81 | $36.81 | 4,853,842 |
2022-03-17 | $37.46 | $37.67 | $37.46 | $37.67 | $36.68 | 3,154,451 |
2022-03-16 | $37.11 | $37.46 | $36.91 | $37.44 | $36.45 | 5,201,450 |
2022-03-15 | $36.69 | $36.99 | $36.69 | $36.88 | $35.91 | 4,544,786 |
2022-03-14 | $37.03 | $37.04 | $36.60 | $36.63 | $35.66 | 3,008,224 |
2022-03-11 | $37.40 | $37.40 | $37.04 | $37.08 | $36.10 | 2,709,371 |
2022-03-10 | $37.47 | $37.49 | $37.31 | $37.32 | $36.34 | 1,435,649 |
2022-03-09 | $37.55 | $37.71 | $37.49 | $37.66 | $36.67 | 1,021,263 |
2022-03-08 | $37.50 | $37.60 | $37.32 | $37.33 | $36.35 | 1,438,694 |
2022-03-07 | $37.76 | $37.76 | $37.44 | $37.46 | $36.47 | 2,176,755 |
2022-03-04 | $37.96 | $37.97 | $37.77 | $37.80 | $36.80 | 2,087,070 |
2022-03-03 | $38.20 | $38.22 | $38.03 | $38.05 | $37.05 | 2,006,705 |
2022-03-02 | $38.04 | $38.16 | $37.95 | $38.14 | $37.13 | 2,138,506 |
2022-03-01 | $38.18 | $38.28 | $37.94 | $38.02 | $37.02 | 4,752,072 |
2022-02-28 | $38.15 | $38.44 | $38.15 | $38.32 | $37.17 | 8,202,901 |
2022-02-25 | $38.20 | $38.34 | $38.16 | $38.29 | $37.14 | 5,213,164 |
2022-02-24 | $37.55 | $38.14 | $37.41 | $38.11 | $36.97 | 2,205,346 |
2022-02-23 | $37.98 | $38.02 | $37.86 | $37.86 | $36.72 | 1,767,466 |
2022-02-22 | $37.96 | $38.06 | $37.85 | $37.92 | $36.78 | 2,382,556 |
2022-02-18 | $37.98 | $38.03 | $37.89 | $38.00 | $36.86 | 8,779,229 |
2022-02-17 | $38.02 | $38.04 | $37.90 | $37.97 | $36.83 | 1,936,680 |
2022-02-16 | $37.88 | $38.11 | $37.85 | $38.11 | $36.97 | 2,874,547 |
2022-02-15 | $37.94 | $37.96 | $37.86 | $37.90 | $36.76 | 1,319,411 |
2022-02-14 | $37.86 | $37.96 | $37.70 | $37.84 | $36.70 | 2,229,170 |
2022-02-11 | $38.16 | $38.16 | $37.80 | $37.90 | $36.76 | 3,078,288 |
2022-02-10 | $38.32 | $38.41 | $38.00 | $38.02 | $36.88 | 6,859,061 |
2022-02-09 | $38.50 | $38.55 | $38.49 | $38.52 | $37.36 | 3,071,956 |
2022-02-08 | $38.42 | $38.43 | $38.29 | $38.30 | $37.15 | 5,311,044 |
2022-02-07 | $38.32 | $38.41 | $38.23 | $38.35 | $37.20 | 4,261,961 |
2022-02-04 | $38.50 | $38.50 | $38.17 | $38.36 | $37.21 | 5,049,153 |
2022-02-03 | $38.75 | $38.75 | $38.53 | $38.54 | $37.38 | 5,647,919 |
2022-02-02 | $38.91 | $38.91 | $38.76 | $38.85 | $37.68 | 6,057,927 |
2022-02-01 | $38.79 | $38.82 | $38.64 | $38.81 | $37.64 | 2,979,449 |
2022-01-31 | $38.74 | $38.84 | $38.58 | $38.78 | $37.46 | 17,931,367 |
2022-01-28 | $38.63 | $38.80 | $38.49 | $38.79 | $37.47 | 3,329,652 |
2022-01-27 | $38.98 | $39.01 | $38.61 | $38.72 | $37.40 | 8,314,906 |
2022-01-26 | $39.15 | $39.25 | $38.81 | $38.89 | $37.56 | 3,310,686 |
2022-01-25 | $38.91 | $39.06 | $38.90 | $38.99 | $37.66 | 2,571,354 |
2022-01-24 | $39.05 | $39.10 | $38.83 | $39.06 | $37.73 | 5,452,984 |
2022-01-21 | $39.17 | $39.24 | $39.10 | $39.12 | $37.79 | 3,948,429 |
2022-01-20 | $39.31 | $39.41 | $39.12 | $39.12 | $37.79 | 3,089,936 |
2022-01-19 | $39.32 | $39.40 | $39.24 | $39.26 | $37.92 | 1,583,663 |
2022-01-18 | $39.33 | $39.35 | $39.27 | $39.29 | $37.95 | 3,712,718 |
2022-01-14 | $39.45 | $39.54 | $39.45 | $39.49 | $38.14 | 2,563,107 |
2022-01-13 | $39.65 | $39.65 | $39.48 | $39.50 | $38.15 | 2,995,002 |
2022-01-12 | $39.63 | $39.66 | $39.59 | $39.64 | $38.29 | 2,764,311 |
2022-01-11 | $39.43 | $39.59 | $39.30 | $39.57 | $38.22 | 2,308,895 |
2022-01-10 | $39.29 | $39.40 | $39.14 | $39.39 | $38.05 | 2,729,525 |
2022-01-07 | $39.45 | $39.46 | $39.32 | $39.38 | $38.04 | 2,684,510 |
2022-01-06 | $39.42 | $39.54 | $39.41 | $39.46 | $38.12 | 4,830,395 |
2022-01-05 | $39.78 | $39.78 | $39.43 | $39.43 | $38.09 | 1,763,718 |
2022-01-04 | $39.88 | $39.88 | $39.70 | $39.75 | $38.40 | 1,037,143 |
2022-01-03 | $39.84 | $39.84 | $39.74 | $39.83 | $38.47 | 2,145,778 |
2021-12-31 | $39.86 | $39.90 | $39.84 | $39.84 | $38.48 | 1,705,613 |
2021-12-30 | $39.90 | $39.90 | $39.85 | $39.86 | $38.50 | 2,162,806 |
2021-12-29 | $39.90 | $39.92 | $39.86 | $39.87 | $38.51 | 1,410,510 |
2021-12-28 | $39.95 | $39.96 | $39.88 | $39.93 | $38.57 | 1,006,709 |
2021-12-27 | $39.94 | $39.98 | $39.91 | $39.95 | $38.59 | 924,155 |
2021-12-23 | $39.81 | $39.95 | $39.81 | $39.93 | $38.57 | 2,774,485 |
2021-12-22 | $39.68 | $39.81 | $39.68 | $39.79 | $38.43 | 2,346,178 |
2021-12-21 | $39.61 | $39.76 | $39.60 | $39.76 | $38.34 | 2,021,346 |
2021-12-20 | $39.49 | $39.58 | $39.47 | $39.55 | $38.13 | 3,626,625 |
2021-12-17 | $39.60 | $39.66 | $39.52 | $39.60 | $38.18 | 2,036,091 |
2021-12-16 | $39.68 | $39.73 | $39.61 | $39.62 | $38.20 | 7,437,170 |
2021-12-15 | $39.54 | $39.70 | $39.49 | $39.69 | $38.27 | 1,636,021 |
2021-12-14 | $39.55 | $39.60 | $39.49 | $39.56 | $38.14 | 1,293,516 |
2021-12-13 | $39.59 | $39.65 | $39.57 | $39.62 | $38.20 | 1,441,607 |
2021-12-10 | $39.58 | $39.62 | $39.54 | $39.60 | $38.18 | 2,388,669 |
2021-12-09 | $39.67 | $39.69 | $39.51 | $39.52 | $38.11 | 1,554,014 |
2021-12-08 | $39.71 | $39.71 | $39.63 | $39.69 | $38.27 | 2,228,205 |
2021-12-07 | $39.62 | $39.77 | $39.62 | $39.68 | $38.26 | 6,310,985 |
2021-12-06 | $39.34 | $39.54 | $39.34 | $39.48 | $38.07 | 3,570,457 |
2021-12-03 | $39.32 | $39.37 | $39.24 | $39.31 | $37.90 | 1,149,737 |
2021-12-02 | $39.10 | $39.36 | $39.06 | $39.31 | $37.90 | 3,390,659 |
2021-12-01 | $39.27 | $39.29 | $39.02 | $39.05 | $37.65 | 2,602,839 |
2021-11-30 | $39.29 | $39.36 | $39.13 | $39.18 | $37.63 | 1,402,351 |
2021-11-29 | $39.32 | $39.39 | $39.27 | $39.33 | $37.77 | 2,817,537 |
2021-11-26 | $39.23 | $39.23 | $39.07 | $39.12 | $37.57 | 3,294,108 |
2021-11-24 | $39.36 | $39.42 | $39.26 | $39.40 | $37.84 | 4,128,183 |
2021-11-23 | $39.47 | $39.47 | $39.35 | $39.42 | $37.86 | 5,235,878 |
2021-11-22 | $39.65 | $39.65 | $39.45 | $39.46 | $37.90 | 1,812,212 |
2021-11-19 | $39.65 | $39.67 | $39.58 | $39.59 | $38.02 | 2,422,051 |
2021-11-18 | $39.75 | $39.75 | $39.61 | $39.61 | $38.04 | 2,333,412 |
2021-11-17 | $39.73 | $39.76 | $39.66 | $39.67 | $38.10 | 4,121,931 |
2021-11-16 | $39.73 | $39.75 | $39.70 | $39.72 | $38.15 | 1,358,744 |
2021-11-15 | $39.79 | $39.79 | $39.70 | $39.72 | $38.15 | 825,360 |
2021-11-12 | $39.77 | $39.84 | $39.74 | $39.76 | $38.19 | 790,377 |
2021-11-11 | $39.82 | $39.86 | $39.75 | $39.76 | $38.19 | 981,778 |
2021-11-10 | $39.98 | $39.98 | $39.79 | $39.80 | $38.23 | 1,530,171 |
2021-11-09 | $39.97 | $40.02 | $39.94 | $40.02 | $38.44 | 1,025,658 |
2021-11-08 | $40.05 | $40.10 | $39.96 | $39.98 | $38.40 | 1,765,081 |
2021-11-05 | $39.93 | $40.06 | $39.93 | $40.06 | $38.48 | 3,156,569 |
2021-11-04 | $39.80 | $39.86 | $39.80 | $39.84 | $38.26 | 4,525,837 |
2021-11-03 | $39.67 | $39.78 | $39.65 | $39.78 | $38.21 | 1,221,596 |
2021-11-02 | $39.61 | $39.72 | $39.61 | $39.67 | $38.10 | 840,159 |
2021-11-01 | $39.68 | $39.72 | $39.60 | $39.62 | $38.05 | 1,556,808 |
2021-10-29 | $39.86 | $39.86 | $39.79 | $39.82 | $38.10 | 1,139,550 |
2021-10-28 | $39.86 | $39.88 | $39.82 | $39.87 | $38.15 | 523,709 |
2021-10-27 | $39.87 | $39.87 | $39.79 | $39.80 | $38.08 | 661,140 |
2021-10-26 | $39.86 | $39.90 | $39.81 | $39.83 | $38.11 | 1,753,141 |
2021-10-25 | $39.79 | $39.85 | $39.74 | $39.83 | $38.11 | 630,171 |
2021-10-22 | $39.81 | $39.84 | $39.74 | $39.76 | $38.05 | 587,800 |
2021-10-21 | $39.92 | $39.95 | $39.82 | $39.84 | $38.12 | 703,204 |
2021-10-20 | $39.90 | $39.94 | $39.90 | $39.94 | $38.22 | 832,816 |
2021-10-19 | $39.88 | $39.92 | $39.87 | $39.91 | $38.19 | 1,418,101 |
2021-10-18 | $39.85 | $39.90 | $39.82 | $39.89 | $38.17 | 2,547,596 |
2021-10-15 | $40.01 | $40.01 | $39.90 | $39.90 | $38.18 | 3,098,468 |
2021-10-14 | $39.88 | $39.98 | $39.86 | $39.98 | $38.26 | 4,608,160 |
2021-10-13 | $39.72 | $39.77 | $39.65 | $39.77 | $38.06 | 1,165,875 |
2021-10-12 | $39.65 | $39.74 | $39.64 | $39.67 | $37.96 | 2,262,150 |
2021-10-11 | $39.70 | $39.75 | $39.61 | $39.61 | $37.90 | 682,740 |
2021-10-08 | $39.80 | $39.85 | $39.72 | $39.73 | $38.02 | 588,565 |
2021-10-07 | $39.87 | $39.94 | $39.81 | $39.82 | $38.10 | 1,992,546 |
2021-10-06 | $39.77 | $39.85 | $39.72 | $39.84 | $38.12 | 974,577 |
2021-10-05 | $39.94 | $39.94 | $39.84 | $39.85 | $38.13 | 973,295 |
2021-10-04 | $39.98 | $40.02 | $39.86 | $39.91 | $38.19 | 3,480,060 |
2021-10-01 | $39.94 | $40.04 | $39.89 | $39.98 | $38.26 | 2,887,822 |
2021-09-30 | $40.11 | $40.16 | $40.03 | $40.08 | $38.21 | 2,733,287 |
2021-09-29 | $40.08 | $40.14 | $40.07 | $40.10 | $38.23 | 1,222,652 |
2021-09-28 | $40.15 | $40.15 | $40.02 | $40.03 | $38.16 | 2,450,774 |
2021-09-27 | $40.19 | $40.23 | $40.16 | $40.22 | $38.34 | 516,867 |
2021-09-24 | $40.23 | $40.28 | $40.21 | $40.24 | $38.36 | 674,156 |
2021-09-23 | $40.29 | $40.34 | $40.25 | $40.29 | $38.41 | 1,380,456 |
2021-09-22 | $40.29 | $40.30 | $40.21 | $40.25 | $38.37 | 1,469,683 |
2021-09-21 | $40.23 | $40.23 | $40.13 | $40.20 | $38.32 | 1,116,830 |
2021-09-20 | $40.13 | $40.20 | $40.08 | $40.15 | $38.27 | 2,969,103 |
2021-09-17 | $40.34 | $40.34 | $40.27 | $40.31 | $38.43 | 836,636 |
2021-09-16 | $40.35 | $40.36 | $40.28 | $40.36 | $38.47 | 1,117,635 |
2021-09-15 | $40.30 | $40.36 | $40.28 | $40.35 | $38.47 | 1,219,919 |
2021-09-14 | $40.28 | $40.33 | $40.26 | $40.27 | $38.39 | 2,964,598 |
2021-09-13 | $40.27 | $40.29 | $40.23 | $40.27 | $38.39 | 2,106,157 |
2021-09-10 | $40.29 | $40.33 | $40.21 | $40.23 | $38.35 | 765,590 |
2021-09-09 | $40.24 | $40.26 | $40.20 | $40.26 | $38.38 | 1,907,282 |
2021-09-08 | $40.18 | $40.22 | $40.13 | $40.21 | $38.33 | 1,183,402 |
2021-09-07 | $40.27 | $40.29 | $40.18 | $40.20 | $38.32 | 1,520,533 |
2021-09-03 | $40.25 | $40.28 | $40.23 | $40.27 | $38.39 | 831,078 |
2021-09-02 | $40.26 | $40.29 | $40.23 | $40.23 | $38.35 | 2,791,225 |
2021-09-01 | $40.23 | $40.28 | $40.17 | $40.20 | $38.32 | 4,042,179 |
2021-08-31 | $40.33 | $40.36 | $40.29 | $40.34 | $38.31 | 2,639,514 |
2021-08-30 | $40.27 | $40.34 | $40.26 | $40.32 | $38.29 | 644,386 |
2021-08-27 | $40.16 | $40.27 | $40.16 | $40.27 | $38.24 | 2,357,371 |
2021-08-26 | $40.20 | $40.20 | $40.10 | $40.17 | $38.14 | 1,749,555 |
2021-08-25 | $40.13 | $40.20 | $40.12 | $40.17 | $38.14 | 1,847,061 |
2021-08-24 | $40.09 | $40.15 | $40.08 | $40.15 | $38.13 | 2,420,095 |
2021-08-23 | $40.01 | $40.10 | $40.01 | $40.10 | $38.08 | 2,911,114 |
2021-08-20 | $39.88 | $39.98 | $39.88 | $39.98 | $37.96 | 647,761 |
2021-08-19 | $39.83 | $39.92 | $39.82 | $39.88 | $37.87 | 2,043,478 |
2021-08-18 | $39.95 | $40.01 | $39.90 | $39.91 | $37.90 | 2,234,536 |
2021-08-17 | $40.01 | $40.01 | $39.90 | $39.96 | $37.95 | 2,519,118 |
2021-08-16 | $40.01 | $40.04 | $39.99 | $40.03 | $38.01 | 1,591,207 |
2021-08-13 | $39.99 | $40.03 | $39.97 | $40.03 | $38.01 | 2,011,752 |
2021-08-12 | $39.90 | $39.98 | $39.89 | $39.98 | $37.96 | 2,402,093 |
2021-08-11 | $39.89 | $39.92 | $39.85 | $39.92 | $37.91 | 1,908,826 |
2021-08-10 | $39.90 | $39.93 | $39.84 | $39.86 | $37.85 | 2,636,890 |
2021-08-09 | $40.04 | $40.04 | $39.89 | $39.91 | $37.90 | 2,896,468 |
2021-08-06 | $40.05 | $40.07 | $40.00 | $40.01 | $37.99 | 2,038,324 |
2021-08-05 | $39.97 | $40.04 | $39.97 | $40.03 | $38.01 | 1,911,024 |
2021-08-04 | $40.02 | $40.02 | $39.97 | $39.97 | $37.95 | 3,515,228 |
2021-08-03 | $40.04 | $40.05 | $39.98 | $40.04 | $38.02 | 1,424,939 |
2021-08-02 | $40.12 | $40.16 | $40.01 | $40.04 | $38.02 | 2,113,790 |
2021-07-30 | $40.28 | $40.31 | $40.24 | $40.27 | $38.09 | 2,037,489 |
2021-07-29 | $40.27 | $40.31 | $40.26 | $40.31 | $38.12 | 3,124,830 |
2021-07-28 | $40.21 | $40.25 | $40.17 | $40.23 | $38.05 | 1,752,219 |
2021-07-27 | $40.20 | $40.23 | $40.14 | $40.19 | $38.01 | 1,975,883 |
2021-07-26 | $40.27 | $40.30 | $40.23 | $40.24 | $38.06 | 1,973,012 |
2021-07-23 | $40.23 | $40.30 | $40.23 | $40.30 | $38.11 | 3,384,076 |
2021-07-22 | $40.20 | $40.25 | $40.16 | $40.22 | $38.04 | 3,277,614 |
2021-07-21 | $40.14 | $40.19 | $40.11 | $40.16 | $37.98 | 9,703,272 |
2021-07-20 | $39.89 | $40.09 | $39.89 | $40.09 | $37.92 | 9,705,950 |
2021-07-19 | $40.07 | $40.09 | $39.84 | $39.89 | $37.73 | 8,093,347 |
2021-07-16 | $40.26 | $40.26 | $40.15 | $40.15 | $37.97 | 3,031,242 |
2021-07-15 | $40.20 | $40.24 | $40.18 | $40.23 | $38.05 | 912,586 |
2021-07-14 | $40.21 | $40.27 | $40.21 | $40.24 | $38.06 | 2,419,912 |
2021-07-13 | $40.29 | $40.30 | $40.20 | $40.22 | $38.04 | 1,091,723 |
2021-07-12 | $40.30 | $40.33 | $40.26 | $40.29 | $38.11 | 3,307,132 |
2021-07-09 | $40.28 | $40.32 | $40.25 | $40.31 | $38.12 | 2,265,881 |
2021-07-08 | $40.23 | $40.28 | $40.18 | $40.26 | $38.08 | 2,398,570 |
2021-07-07 | $40.36 | $40.36 | $40.27 | $40.32 | $38.13 | 2,421,475 |
2021-07-06 | $40.33 | $40.34 | $40.28 | $40.34 | $38.15 | 956,201 |
2021-07-02 | $40.28 | $40.32 | $40.26 | $40.32 | $38.13 | 1,147,445 |
2021-07-01 | $40.20 | $40.26 | $40.20 | $40.25 | $38.07 | 3,690,276 |
2021-06-30 | $40.34 | $40.35 | $40.30 | $40.31 | $37.97 | 2,697,052 |
2021-06-29 | $40.32 | $40.34 | $40.29 | $40.34 | $38.00 | 3,252,379 |
2021-06-28 | $40.30 | $40.32 | $40.26 | $40.29 | $37.96 | 2,363,357 |
2021-06-25 | $40.27 | $40.30 | $40.25 | $40.29 | $37.96 | 4,130,535 |
2021-06-24 | $40.22 | $40.26 | $40.19 | $40.25 | $37.92 | 3,040,212 |
2021-06-23 | $40.15 | $40.22 | $40.15 | $40.17 | $37.84 | 5,371,162 |
2021-06-22 | $40.11 | $40.18 | $40.11 | $40.16 | $37.83 | 3,571,256 |
2021-06-21 | $40.09 | $40.16 | $40.09 | $40.16 | $37.83 | 4,836,635 |
2021-06-18 | $40.06 | $40.09 | $40.02 | $40.07 | $37.75 | 2,351,921 |
2021-06-17 | $40.08 | $40.12 | $40.07 | $40.10 | $37.78 | 1,660,176 |
2021-06-16 | $40.13 | $40.16 | $40.02 | $40.09 | $37.77 | 1,223,793 |
2021-06-15 | $40.12 | $40.15 | $40.10 | $40.12 | $37.80 | 1,227,149 |
2021-06-14 | $40.17 | $40.17 | $40.12 | $40.15 | $37.82 | 1,831,839 |
2021-06-11 | $40.18 | $40.20 | $40.13 | $40.16 | $37.83 | 812,451 |
2021-06-10 | $40.10 | $40.18 | $40.10 | $40.16 | $37.83 | 2,031,966 |
2021-06-09 | $40.07 | $40.12 | $40.07 | $40.08 | $37.76 | 1,616,325 |
2021-06-08 | $40.05 | $40.08 | $40.02 | $40.04 | $37.72 | 2,134,755 |
2021-06-07 | $40.02 | $40.04 | $40.00 | $40.02 | $37.70 | 1,501,377 |
2021-06-04 | $39.97 | $40.02 | $39.95 | $39.99 | $37.67 | 1,770,376 |
2021-06-03 | $39.90 | $39.98 | $39.89 | $39.92 | $37.61 | 4,352,000 |
2021-06-02 | $39.98 | $40.01 | $39.95 | $39.99 | $37.67 | 2,469,153 |
2021-06-01 | $39.91 | $39.96 | $39.89 | $39.96 | $37.64 | 2,121,478 |
2021-05-28 | $40.02 | $40.08 | $39.99 | $39.99 | $37.52 | 1,634,669 |
2021-05-27 | $40.04 | $40.07 | $40.00 | $40.01 | $37.54 | 2,314,255 |
2021-05-26 | $40.03 | $40.03 | $39.98 | $40.02 | $37.55 | 1,949,717 |
2021-05-25 | $40.01 | $40.04 | $39.97 | $40.02 | $37.55 | 1,938,531 |
2021-05-24 | $40.00 | $40.06 | $39.95 | $40.01 | $37.54 | 6,260,392 |
2021-05-21 | $39.99 | $39.99 | $39.88 | $39.94 | $37.47 | 3,670,530 |
2021-05-20 | $39.76 | $39.91 | $39.76 | $39.90 | $37.43 | 2,922,577 |
2021-05-19 | $39.76 | $39.83 | $39.71 | $39.74 | $37.28 | 4,921,587 |
2021-05-18 | $39.96 | $39.97 | $39.83 | $39.84 | $37.38 | 2,531,397 |
2021-05-17 | $40.00 | $40.02 | $39.90 | $39.93 | $37.46 | 2,692,342 |
2021-05-14 | $39.94 | $39.99 | $39.91 | $39.98 | $37.51 | 3,034,102 |
2021-05-13 | $39.80 | $39.93 | $39.80 | $39.88 | $37.42 | 1,900,241 |
2021-05-12 | $39.87 | $39.90 | $39.76 | $39.78 | $37.32 | 1,198,814 |
2021-05-11 | $39.87 | $39.96 | $39.85 | $39.96 | $37.49 | 2,252,475 |
2021-05-10 | $40.07 | $40.08 | $39.98 | $40.00 | $37.53 | 1,255,020 |
2021-05-07 | $40.06 | $40.09 | $40.02 | $40.06 | $37.58 | 1,690,565 |
2021-05-06 | $40.07 | $40.08 | $39.98 | $40.04 | $37.57 | 1,035,268 |
2021-05-05 | $39.97 | $40.06 | $39.94 | $40.06 | $37.58 | 2,162,800 |
2021-05-04 | $39.97 | $39.97 | $39.89 | $39.94 | $37.47 | 1,604,390 |
2021-05-03 | $40.01 | $40.05 | $39.99 | $40.00 | $37.53 | 1,635,640 |
2021-04-30 | $40.09 | $40.15 | $40.09 | $40.13 | $37.51 | 3,804,536 |
2021-04-29 | $40.14 | $40.18 | $40.09 | $40.14 | $37.52 | 1,905,585 |
2021-04-28 | $40.05 | $40.13 | $40.01 | $40.12 | $37.50 | 1,917,710 |
2021-04-27 | $40.06 | $40.09 | $40.04 | $40.06 | $37.44 | 2,783,788 |
2021-04-26 | $40.12 | $40.14 | $40.05 | $40.05 | $37.44 | 1,520,651 |
2021-04-23 | $40.02 | $40.12 | $40.02 | $40.07 | $37.45 | 2,182,328 |
2021-04-22 | $40.05 | $40.06 | $39.98 | $39.99 | $37.38 | 3,240,146 |
2021-04-21 | $39.95 | $40.06 | $39.93 | $40.06 | $37.44 | 2,136,753 |
2021-04-20 | $39.93 | $40.00 | $39.91 | $39.94 | $37.33 | 915,569 |
2021-04-19 | $40.04 | $40.05 | $39.99 | $40.02 | $37.41 | 1,633,486 |
2021-04-16 | $40.19 | $40.19 | $40.04 | $40.06 | $37.44 | 2,421,540 |
2021-04-15 | $40.03 | $40.15 | $40.03 | $40.14 | $37.52 | 1,897,618 |
2021-04-14 | $39.96 | $40.07 | $39.96 | $40.01 | $37.40 | 2,986,972 |
2021-04-13 | $49.90 | $50.02 | $49.85 | $50.01 | $37.40 | 2,190,075 |
2021-04-12 | $49.99 | $50.00 | $49.92 | $49.97 | $37.37 | 1,342,557 |
2021-04-09 | $50.04 | $50.05 | $49.97 | $50.05 | $37.43 | 2,451,478 |
2021-04-08 | $50.10 | $50.11 | $50.04 | $50.06 | $37.43 | 2,838,102 |
2021-04-07 | $50.08 | $50.09 | $49.99 | $50.05 | $37.43 | 2,907,861 |
2021-04-06 | $49.94 | $50.07 | $49.94 | $50.06 | $37.43 | 4,638,735 |
2021-04-05 | $49.91 | $49.97 | $49.88 | $49.96 | $37.36 | 4,926,283 |
2021-04-01 | $49.84 | $49.88 | $49.77 | $49.85 | $37.28 | 11,608,140 |
2021-03-31 | $49.83 | $50.05 | $49.83 | $49.99 | $37.24 | 7,394,376 |
2021-03-30 | $49.81 | $49.86 | $49.80 | $49.82 | $37.11 | 3,375,891 |
2021-03-29 | $49.79 | $49.93 | $49.75 | $49.93 | $37.19 | 3,895,226 |
2021-03-26 | $49.74 | $49.88 | $49.66 | $49.87 | $37.15 | 3,833,693 |
2021-03-25 | $49.64 | $49.72 | $49.55 | $49.70 | $37.02 | 3,040,962 |
2021-03-24 | $49.67 | $49.81 | $49.62 | $49.63 | $36.97 | 15,747,318 |
2021-03-23 | $49.57 | $49.65 | $49.51 | $49.62 | $36.96 | 3,222,111 |
2021-03-22 | $49.51 | $49.65 | $49.47 | $49.59 | $36.94 | 3,189,977 |
2021-03-19 | $49.29 | $49.46 | $49.18 | $49.43 | $36.82 | 2,855,363 |
2021-03-18 | $49.42 | $49.45 | $49.19 | $49.23 | $36.67 | 3,010,250 |
2021-03-17 | $49.46 | $49.73 | $49.40 | $49.58 | $36.93 | 8,744,013 |
2021-03-16 | $49.62 | $49.63 | $49.47 | $49.52 | $36.89 | 3,900,122 |
2021-03-15 | $49.62 | $49.66 | $49.54 | $49.66 | $36.99 | 3,804,720 |
2021-03-12 | $49.66 | $49.70 | $49.56 | $49.65 | $36.99 | 3,976,508 |
2021-03-11 | $49.74 | $49.85 | $49.70 | $49.77 | $37.08 | 4,413,893 |
2021-03-10 | $49.50 | $49.65 | $49.47 | $49.60 | $36.95 | 5,647,123 |
2021-03-09 | $49.51 | $49.62 | $49.41 | $49.42 | $36.81 | 3,839,520 |
2021-03-08 | $49.69 | $49.74 | $49.35 | $49.37 | $36.78 | 3,236,832 |
2021-03-05 | $49.66 | $49.77 | $49.44 | $49.72 | $37.04 | 6,046,648 |
2021-03-04 | $49.81 | $49.90 | $49.44 | $49.57 | $36.93 | 3,520,602 |
2021-03-03 | $49.87 | $49.87 | $49.72 | $49.77 | $37.08 | 9,339,030 |
2021-03-02 | $50.02 | $50.02 | $49.86 | $49.86 | $37.14 | 5,995,825 |
2021-03-01 | $49.72 | $50.01 | $49.68 | $49.98 | $37.23 | 3,660,370 |
2021-02-26 | $49.83 | $49.91 | $49.62 | $49.67 | $36.86 | 6,088,817 |
2021-02-25 | $50.09 | $50.17 | $49.70 | $49.77 | $36.93 | 3,214,442 |
2021-02-24 | $50.12 | $50.20 | $50.07 | $50.19 | $37.24 | 1,776,422 |
2021-02-23 | $50.06 | $50.23 | $49.93 | $50.19 | $37.24 | 2,979,438 |
2021-02-22 | $50.15 | $50.20 | $50.06 | $50.06 | $37.15 | 1,883,267 |
2021-02-19 | $50.29 | $50.30 | $50.19 | $50.21 | $37.26 | 1,315,747 |
2021-02-18 | $50.17 | $50.27 | $50.15 | $50.22 | $37.27 | 1,867,735 |
2021-02-17 | $50.21 | $50.29 | $50.17 | $50.29 | $37.32 | 1,510,596 |
2021-02-16 | $50.34 | $50.36 | $50.25 | $50.27 | $37.30 | 1,568,875 |
2021-02-12 | $50.29 | $50.40 | $50.27 | $50.39 | $37.39 | 1,076,787 |
2021-02-11 | $50.28 | $50.32 | $50.24 | $50.31 | $37.33 | 1,668,671 |
2021-02-10 | $50.31 | $50.32 | $50.20 | $50.29 | $37.32 | 1,475,966 |
2021-02-09 | $50.33 | $50.35 | $50.26 | $50.26 | $37.30 | 1,349,060 |
2021-02-08 | $50.30 | $50.37 | $50.25 | $50.36 | $37.37 | 1,298,877 |
2021-02-05 | $50.26 | $50.30 | $50.21 | $50.25 | $37.29 | 2,193,868 |
2021-02-04 | $50.14 | $50.20 | $50.11 | $50.15 | $37.22 | 2,173,047 |
2021-02-03 | $50.07 | $50.14 | $50.02 | $50.05 | $37.14 | 1,336,395 |
2021-02-02 | $50.00 | $50.07 | $49.97 | $50.04 | $37.13 | 1,334,002 |
2021-02-01 | $49.78 | $49.91 | $49.69 | $49.87 | $37.01 | 1,592,108 |
2021-01-29 | $49.98 | $50.14 | $49.85 | $49.90 | $36.89 | 4,531,512 |
2021-01-28 | $50.04 | $50.22 | $50.03 | $50.05 | $37.00 | 2,342,710 |
2021-01-27 | $50.00 | $50.07 | $49.83 | $49.95 | $36.92 | 4,323,890 |
2021-01-26 | $50.04 | $50.16 | $50.04 | $50.10 | $37.03 | 9,550,897 |
2021-01-25 | $50.11 | $50.14 | $49.95 | $50.13 | $37.06 | 1,687,765 |
2021-01-22 | $50.11 | $50.16 | $50.05 | $50.12 | $37.05 | 1,462,528 |
2021-01-21 | $50.21 | $50.25 | $50.14 | $50.22 | $37.12 | 1,442,795 |
2021-01-20 | $50.23 | $50.28 | $50.14 | $50.23 | $37.13 | 1,559,545 |
2021-01-19 | $50.11 | $50.14 | $50.02 | $50.13 | $37.06 | 1,414,052 |
2021-01-15 | $50.00 | $50.09 | $49.96 | $49.99 | $36.95 | 1,780,732 |
2021-01-14 | $50.10 | $50.14 | $50.05 | $50.08 | $37.02 | 3,410,448 |
2021-01-13 | $49.92 | $50.11 | $49.92 | $50.08 | $37.02 | 1,533,001 |
2021-01-12 | $49.88 | $49.98 | $49.81 | $49.97 | $36.94 | 2,442,862 |
2021-01-11 | $49.96 | $50.02 | $49.86 | $49.88 | $36.87 | 2,779,501 |
2021-01-08 | $50.10 | $50.14 | $50.00 | $50.14 | $37.06 | 2,914,253 |
2021-01-07 | $50.04 | $50.14 | $50.01 | $50.08 | $37.02 | 1,726,918 |
2021-01-06 | $49.96 | $50.14 | $49.92 | $49.93 | $36.91 | 2,278,535 |
2021-01-05 | $49.96 | $50.08 | $49.94 | $50.01 | $36.97 | 2,950,895 |
2021-01-04 | $50.19 | $50.19 | $49.87 | $50.01 | $36.97 | 1,871,661 |
2020-12-31 | $50.09 | $50.13 | $50.03 | $50.09 | $37.03 | 1,382,278 |
2020-12-30 | $50.00 | $50.11 | $50.00 | $50.07 | $37.01 | 1,089,053 |
2020-12-29 | $50.07 | $50.11 | $49.94 | $49.97 | $36.94 | 3,465,686 |
2020-12-28 | $50.02 | $50.06 | $49.94 | $49.98 | $36.95 | 1,876,871 |
2020-12-24 | $49.90 | $49.95 | $49.87 | $49.93 | $36.91 | 2,201,300 |
2020-12-23 | $49.71 | $49.87 | $49.71 | $49.82 | $36.83 | 1,372,938 |
2020-12-22 | $49.59 | $49.63 | $49.54 | $49.63 | $36.69 | 1,159,645 |
2020-12-21 | $49.79 | $49.85 | $49.65 | $49.78 | $36.65 | 1,194,331 |
2020-12-18 | $49.97 | $49.97 | $49.84 | $49.92 | $36.75 | 1,310,632 |
2020-12-17 | $49.87 | $49.92 | $49.71 | $49.90 | $36.74 | 1,137,430 |
2020-12-16 | $49.88 | $49.88 | $49.68 | $49.81 | $36.67 | 1,084,611 |
2020-12-15 | $49.80 | $49.88 | $49.72 | $49.88 | $36.72 | 1,076,426 |
2020-12-14 | $49.81 | $49.85 | $49.67 | $49.73 | $36.61 | 1,582,591 |
2020-12-11 | $49.77 | $49.81 | $49.66 | $49.72 | $36.60 | 1,867,916 |
2020-12-10 | $49.68 | $49.85 | $49.63 | $49.79 | $36.66 | 1,744,020 |
2020-12-09 | $49.79 | $49.79 | $49.63 | $49.71 | $36.60 | 1,857,906 |
2020-12-08 | $49.80 | $49.82 | $49.74 | $49.80 | $36.66 | 1,638,413 |
2020-12-07 | $49.82 | $49.82 | $49.74 | $49.81 | $36.67 | 1,298,237 |
2020-12-04 | $49.72 | $49.86 | $49.71 | $49.83 | $36.69 | 1,008,735 |
2020-12-03 | $49.61 | $49.75 | $49.61 | $49.64 | $36.55 | 2,509,988 |
2020-12-02 | $49.48 | $49.66 | $49.43 | $49.63 | $36.54 | 3,467,462 |
2020-12-01 | $49.44 | $49.57 | $49.44 | $49.48 | $36.43 | 6,992,807 |
2020-11-30 | $49.56 | $49.57 | $49.41 | $49.52 | $36.30 | 4,434,862 |
2020-11-27 | $49.60 | $49.61 | $49.55 | $49.58 | $36.34 | 1,098,520 |
2020-11-25 | $49.44 | $49.58 | $49.44 | $49.50 | $36.28 | 2,776,615 |
2020-11-24 | $49.53 | $49.64 | $49.46 | $49.50 | $36.28 | 2,980,800 |
2020-11-23 | $49.42 | $49.44 | $49.32 | $49.39 | $36.20 | 3,358,323 |
2020-11-20 | $49.33 | $49.34 | $49.24 | $49.28 | $36.12 | 3,829,770 |
2020-11-19 | $49.19 | $49.41 | $49.13 | $49.38 | $36.20 | 3,848,387 |
2020-11-18 | $49.36 | $49.40 | $49.20 | $49.22 | $36.08 | 2,508,302 |
2020-11-17 | $49.22 | $49.37 | $49.17 | $49.31 | $36.15 | 1,963,043 |
2020-11-16 | $49.20 | $49.29 | $49.14 | $49.29 | $36.13 | 1,434,438 |
2020-11-13 | $48.88 | $49.04 | $48.88 | $49.01 | $35.93 | 2,110,531 |
2020-11-12 | $49.12 | $49.14 | $48.83 | $48.83 | $35.79 | 2,738,667 |
2020-11-11 | $49.24 | $49.24 | $49.09 | $49.17 | $36.04 | 1,122,146 |
2020-11-10 | $49.20 | $49.32 | $49.03 | $49.20 | $36.06 | 2,583,148 |
2020-11-09 | $49.75 | $49.80 | $49.23 | $49.24 | $36.09 | 4,430,658 |
2020-11-06 | $49.03 | $49.07 | $48.81 | $48.90 | $35.84 | 3,835,921 |
2020-11-05 | $49.08 | $49.22 | $48.97 | $49.07 | $35.97 | 8,892,637 |
2020-11-04 | $48.49 | $48.98 | $48.49 | $48.87 | $35.82 | 10,482,552 |
2020-11-03 | $48.09 | $48.41 | $48.09 | $48.36 | $35.45 | 6,887,923 |
2020-11-02 | $47.97 | $48.09 | $47.89 | $48.02 | $35.20 | 4,442,461 |
2020-10-30 | $47.92 | $48.11 | $47.82 | $48.09 | $35.09 | 4,379,557 |
2020-10-29 | $47.83 | $48.02 | $47.77 | $47.99 | $35.02 | 3,217,130 |
2020-10-28 | $48.00 | $48.02 | $47.79 | $47.86 | $34.92 | 2,496,216 |
2020-10-27 | $48.27 | $48.37 | $48.24 | $48.29 | $35.24 | 1,331,985 |
2020-10-26 | $48.48 | $48.52 | $48.24 | $48.28 | $35.23 | 1,760,053 |
2020-10-23 | $48.62 | $48.67 | $48.56 | $48.66 | $35.51 | 1,238,822 |
2020-10-22 | $48.52 | $48.64 | $48.42 | $48.62 | $35.48 | 4,212,380 |
2020-10-21 | $48.56 | $48.63 | $48.47 | $48.54 | $35.42 | 1,944,427 |
2020-10-20 | $48.46 | $48.62 | $48.43 | $48.54 | $35.42 | 1,987,085 |
2020-10-19 | $48.59 | $48.61 | $48.34 | $48.37 | $35.29 | 2,885,616 |
2020-10-16 | $48.63 | $48.68 | $48.45 | $48.48 | $35.38 | 1,670,226 |
2020-10-15 | $48.40 | $48.59 | $48.31 | $48.55 | $35.43 | 2,416,790 |
2020-10-14 | $48.69 | $48.70 | $48.51 | $48.60 | $35.46 | 1,878,098 |
2020-10-13 | $48.86 | $48.87 | $48.66 | $48.73 | $35.56 | 2,941,985 |
2020-10-12 | $48.78 | $48.97 | $48.76 | $48.91 | $35.69 | 2,856,991 |
2020-10-09 | $48.63 | $48.69 | $48.54 | $48.65 | $35.50 | 3,038,291 |
2020-10-08 | $48.58 | $48.59 | $48.48 | $48.59 | $35.46 | 2,837,478 |
2020-10-07 | $48.43 | $48.46 | $48.38 | $48.43 | $35.34 | 2,126,386 |
2020-10-06 | $48.42 | $48.58 | $48.22 | $48.26 | $35.21 | 6,140,315 |
2020-10-05 | $48.10 | $48.37 | $48.10 | $48.32 | $35.26 | 6,512,378 |
2020-10-02 | $47.82 | $48.07 | $47.82 | $48.01 | $35.03 | 3,693,486 |
2020-10-01 | $48.05 | $48.13 | $47.99 | $48.06 | $35.07 | 12,009,491 |
2020-09-30 | $47.93 | $48.19 | $47.93 | $48.10 | $34.94 | 2,006,056 |
2020-09-29 | $47.91 | $47.96 | $47.76 | $47.92 | $34.81 | 1,802,858 |
2020-09-28 | $47.80 | $47.95 | $47.75 | $47.86 | $34.76 | 1,757,627 |
2020-09-25 | $47.54 | $47.69 | $47.45 | $47.56 | $34.55 | 1,867,415 |
2020-09-24 | $47.52 | $47.76 | $47.38 | $47.62 | $34.59 | 2,746,550 |
2020-09-23 | $48.10 | $48.11 | $47.58 | $47.66 | $34.62 | 3,456,051 |
2020-09-22 | $47.97 | $48.10 | $47.86 | $48.07 | $34.92 | 3,030,767 |
2020-09-21 | $48.14 | $48.15 | $47.81 | $47.93 | $34.82 | 3,800,551 |
2020-09-18 | $48.53 | $48.55 | $48.30 | $48.34 | $35.11 | 3,869,330 |
2020-09-17 | $48.37 | $48.53 | $48.30 | $48.48 | $35.21 | 2,491,230 |
2020-09-16 | $48.54 | $48.70 | $48.46 | $48.49 | $35.22 | 2,874,266 |
2020-09-15 | $48.44 | $48.55 | $48.42 | $48.49 | $35.22 | 1,150,035 |
2020-09-14 | $48.49 | $48.57 | $48.33 | $48.41 | $35.16 | 2,408,673 |
2020-09-11 | $48.33 | $48.44 | $48.20 | $48.43 | $35.18 | 2,180,125 |
2020-09-10 | $48.54 | $48.60 | $48.30 | $48.30 | $35.08 | 2,996,221 |
2020-09-09 | $48.37 | $48.56 | $48.30 | $48.50 | $35.23 | 2,578,380 |
2020-09-08 | $48.22 | $48.36 | $48.10 | $48.18 | $35.00 | 2,724,736 |
2020-09-04 | $48.59 | $48.70 | $48.14 | $48.47 | $35.21 | 4,485,186 |
2020-09-03 | $48.77 | $48.77 | $48.38 | $48.66 | $35.35 | 3,321,185 |
2020-09-02 | $48.81 | $48.92 | $48.66 | $48.88 | $35.51 | 3,536,201 |
2020-09-01 | $48.55 | $48.83 | $48.49 | $48.79 | $35.44 | 2,957,938 |
2020-08-31 | $48.74 | $48.82 | $48.67 | $48.76 | $35.29 | 5,138,105 |
2020-08-28 | $48.80 | $48.86 | $48.76 | $48.78 | $35.31 | 1,567,510 |
2020-08-27 | $48.90 | $48.90 | $48.65 | $48.77 | $35.30 | 2,741,921 |
2020-08-26 | $48.85 | $48.87 | $48.78 | $48.82 | $35.34 | 1,277,887 |
2020-08-25 | $48.77 | $48.84 | $48.66 | $48.80 | $35.32 | 2,033,035 |
2020-08-24 | $48.55 | $48.76 | $48.54 | $48.75 | $35.29 | 1,592,752 |
2020-08-21 | $48.48 | $48.52 | $48.39 | $48.47 | $35.08 | 1,489,087 |
2020-08-20 | $48.30 | $48.47 | $48.25 | $48.47 | $35.08 | 2,277,650 |
2020-08-19 | $48.48 | $48.51 | $48.28 | $48.35 | $35.00 | 9,750,750 |
2020-08-18 | $48.51 | $48.53 | $48.34 | $48.48 | $35.09 | 1,662,468 |
2020-08-17 | $48.20 | $48.50 | $48.20 | $48.46 | $35.08 | 799,926 |
2020-08-14 | $48.22 | $48.30 | $48.08 | $48.18 | $34.87 | 1,287,982 |
2020-08-13 | $48.45 | $48.62 | $48.25 | $48.28 | $34.95 | 8,236,995 |
2020-08-12 | $48.63 | $48.70 | $48.46 | $48.48 | $35.09 | 2,209,538 |
2020-08-11 | $48.83 | $48.85 | $48.37 | $48.38 | $35.02 | 10,051,093 |
2020-08-10 | $48.84 | $48.85 | $48.69 | $48.81 | $35.33 | 2,123,617 |
2020-08-07 | $48.89 | $48.89 | $48.71 | $48.82 | $35.34 | 1,098,105 |
2020-08-06 | $48.81 | $48.92 | $48.77 | $48.90 | $35.39 | 1,459,498 |
2020-08-05 | $48.75 | $48.84 | $48.69 | $48.81 | $35.33 | 1,167,048 |
2020-08-04 | $48.66 | $48.74 | $48.58 | $48.74 | $35.28 | 1,069,801 |
2020-08-03 | $48.70 | $48.78 | $48.60 | $48.72 | $35.26 | 3,657,331 |
2020-07-31 | $48.81 | $48.95 | $48.61 | $48.94 | $35.28 | 2,682,667 |
2020-07-30 | $48.57 | $48.86 | $48.57 | $48.83 | $35.20 | 9,916,126 |
2020-07-29 | $48.55 | $48.74 | $48.54 | $48.67 | $35.09 | 1,537,561 |
2020-07-28 | $48.50 | $48.55 | $48.39 | $48.42 | $34.91 | 1,835,910 |
2020-07-27 | $48.53 | $48.58 | $48.39 | $48.56 | $35.01 | 2,848,878 |
2020-07-24 | $48.34 | $48.48 | $48.25 | $48.44 | $34.92 | 1,656,703 |
2020-07-23 | $48.41 | $48.44 | $48.07 | $48.35 | $34.86 | 4,210,727 |
2020-07-22 | $48.35 | $48.44 | $48.30 | $48.41 | $34.90 | 1,255,525 |
2020-07-21 | $48.26 | $48.43 | $48.24 | $48.31 | $34.83 | 10,315,646 |
2020-07-20 | $47.77 | $48.13 | $47.77 | $48.12 | $34.69 | 2,193,058 |
2020-07-17 | $47.79 | $47.85 | $47.62 | $47.84 | $34.49 | 2,012,291 |
2020-07-16 | $47.62 | $47.70 | $47.56 | $47.68 | $34.37 | 1,083,796 |
2020-07-15 | $47.57 | $47.67 | $47.49 | $47.61 | $34.32 | 2,548,525 |
2020-07-14 | $46.94 | $47.35 | $46.94 | $47.33 | $34.12 | 1,314,073 |
2020-07-13 | $47.31 | $47.44 | $46.90 | $46.92 | $33.83 | 2,170,277 |
2020-07-10 | $46.96 | $47.19 | $46.88 | $47.14 | $33.98 | 705,336 |
2020-07-09 | $47.12 | $47.14 | $46.78 | $47.01 | $33.89 | 1,262,721 |
2020-07-08 | $46.96 | $47.16 | $46.94 | $47.13 | $33.98 | 944,750 |
2020-07-07 | $47.18 | $47.36 | $46.96 | $46.99 | $33.88 | 1,755,122 |
2020-07-06 | $47.14 | $47.30 | $47.13 | $47.30 | $34.10 | 2,065,078 |
2020-07-02 | $47.05 | $47.13 | $46.85 | $46.94 | $33.84 | 3,324,330 |
2020-07-01 | $46.50 | $46.78 | $46.50 | $46.67 | $33.65 | 8,253,000 |
2020-06-30 | $46.48 | $46.83 | $46.45 | $46.75 | $33.52 | 3,353,246 |
2020-06-29 | $46.68 | $46.68 | $46.03 | $46.28 | $33.19 | 25,439,617 |
2020-06-26 | $46.99 | $46.99 | $46.47 | $46.55 | $33.38 | 4,300,847 |
2020-06-25 | $46.90 | $47.08 | $46.72 | $47.04 | $33.73 | 5,454,928 |
2020-06-24 | $47.33 | $47.41 | $46.74 | $47.05 | $33.74 | 6,954,726 |
2020-06-23 | $47.54 | $47.63 | $47.48 | $47.55 | $34.10 | 4,787,837 |
2020-06-22 | $47.45 | $47.59 | $47.37 | $47.45 | $34.03 | 5,809,267 |
2020-06-19 | $47.65 | $47.72 | $47.40 | $47.50 | $34.06 | 1,073,843 |
2020-06-18 | $47.62 | $47.68 | $47.47 | $47.57 | $34.11 | 7,592,256 |
2020-06-17 | $47.85 | $47.93 | $47.69 | $47.73 | $34.23 | 2,285,540 |
2020-06-16 | $48.06 | $48.18 | $47.66 | $47.82 | $34.29 | 6,715,116 |
2020-06-15 | $46.84 | $47.82 | $46.82 | $47.54 | $34.09 | 2,523,428 |
2020-06-12 | $47.26 | $47.40 | $46.81 | $47.12 | $33.79 | 3,772,096 |
2020-06-11 | $47.19 | $47.34 | $46.63 | $46.74 | $33.52 | 2,346,551 |
2020-06-10 | $47.84 | $48.15 | $47.65 | $47.98 | $34.41 | 2,286,788 |
2020-06-09 | $48.05 | $48.07 | $47.81 | $48.01 | $34.43 | 5,195,068 |
2020-06-08 | $48.40 | $48.42 | $48.20 | $48.36 | $34.68 | 6,450,045 |
2020-06-05 | $48.33 | $48.55 | $48.25 | $48.27 | $34.61 | 2,158,272 |
2020-06-04 | $47.87 | $47.93 | $47.72 | $47.82 | $34.29 | 4,939,420 |
2020-06-03 | $47.77 | $48.08 | $47.73 | $47.92 | $34.36 | 12,152,313 |
2020-06-02 | $47.24 | $47.62 | $47.14 | $47.60 | $34.13 | 3,659,023 |
2020-06-01 | $46.74 | $47.12 | $46.70 | $47.07 | $33.75 | 1,012,683 |
2020-05-29 | $46.91 | $47.15 | $46.77 | $47.08 | $33.60 | 13,830,530 |
2020-05-28 | $46.93 | $47.13 | $46.79 | $46.86 | $33.44 | 1,821,288 |
2020-05-27 | $46.96 | $46.96 | $46.62 | $46.86 | $33.44 | 1,236,261 |
2020-05-26 | $46.68 | $46.86 | $46.66 | $46.69 | $33.32 | 1,249,202 |
2020-05-22 | $46.23 | $46.32 | $46.04 | $46.28 | $33.03 | 2,422,081 |
2020-05-21 | $46.16 | $46.29 | $46.03 | $46.17 | $32.95 | 2,210,768 |
2020-05-20 | $45.89 | $46.29 | $45.89 | $46.18 | $32.96 | 4,320,672 |
2020-05-19 | $45.55 | $45.81 | $45.54 | $45.67 | $32.59 | 2,919,417 |
2020-05-18 | $45.49 | $45.70 | $45.43 | $45.65 | $32.58 | 5,077,005 |
2020-05-15 | $44.74 | $44.97 | $44.64 | $44.90 | $32.04 | 1,870,326 |
2020-05-14 | $44.78 | $45.04 | $44.55 | $44.90 | $32.04 | 2,973,296 |
2020-05-13 | $45.32 | $45.34 | $44.96 | $45.04 | $32.14 | 1,486,187 |
2020-05-12 | $45.57 | $45.64 | $45.28 | $45.30 | $32.33 | 6,625,017 |
2020-05-11 | $45.40 | $45.51 | $45.30 | $45.30 | $32.33 | 1,246,097 |
2020-05-08 | $45.34 | $45.51 | $45.22 | $45.48 | $32.46 | 2,021,613 |
2020-05-07 | $45.21 | $45.44 | $45.10 | $45.17 | $32.24 | 1,132,770 |
2020-05-06 | $45.30 | $45.32 | $44.96 | $44.97 | $32.09 | 881,306 |
2020-05-05 | $45.02 | $45.21 | $45.00 | $45.15 | $32.22 | 1,679,233 |
2020-05-04 | $44.77 | $44.91 | $44.65 | $44.81 | $31.98 | 1,578,687 |
2020-05-01 | $45.28 | $45.39 | $44.86 | $44.87 | $32.02 | 2,285,865 |
2020-04-30 | $45.56 | $45.92 | $45.37 | $45.82 | $32.55 | 2,416,907 |
2020-04-29 | $45.20 | $45.77 | $45.20 | $45.72 | $32.48 | 4,423,905 |
2020-04-28 | $45.06 | $45.16 | $44.78 | $45.00 | $31.97 | 3,674,366 |
2020-04-27 | $44.91 | $45.08 | $44.86 | $44.92 | $31.92 | 748,627 |
2020-04-24 | $45.11 | $45.18 | $44.67 | $44.75 | $31.79 | 3,237,312 |
2020-04-23 | $45.14 | $45.44 | $44.94 | $45.05 | $32.01 | 746,923 |
2020-04-22 | $45.17 | $45.30 | $45.05 | $45.16 | $32.09 | 744,455 |
2020-04-21 | $45.08 | $45.17 | $44.65 | $44.72 | $31.77 | 2,780,055 |
2020-04-20 | $45.84 | $46.15 | $45.57 | $45.69 | $32.46 | 4,254,725 |
2020-04-17 | $46.28 | $46.41 | $46.12 | $46.31 | $32.90 | 1,927,492 |
2020-04-16 | $45.91 | $46.10 | $45.56 | $46.05 | $32.72 | 1,783,895 |
2020-04-15 | $45.66 | $46.08 | $45.56 | $46.02 | $32.70 | 1,148,360 |
2020-04-14 | $46.72 | $46.72 | $46.13 | $46.41 | $32.97 | 2,567,815 |
2020-04-13 | $46.50 | $46.51 | $45.73 | $46.29 | $32.89 | 5,283,010 |
2020-04-09 | $45.80 | $47.47 | $45.80 | $46.88 | $33.31 | 2,540,307 |
2020-04-08 | $43.31 | $44.20 | $43.24 | $44.13 | $31.35 | 1,237,898 |
2020-04-07 | $43.54 | $43.81 | $43.00 | $43.10 | $30.62 | 3,547,903 |
2020-04-06 | $42.71 | $43.17 | $42.66 | $43.04 | $30.58 | 1,147,757 |
2020-04-03 | $42.83 | $42.91 | $41.94 | $42.03 | $29.86 | 1,148,928 |
2020-04-02 | $42.45 | $43.28 | $42.40 | $42.94 | $30.51 | 915,731 |
2020-04-01 | $42.84 | $43.05 | $42.53 | $42.59 | $30.26 | 3,137,823 |
2020-03-31 | $44.09 | $44.37 | $43.84 | $44.07 | $31.15 | 1,239,240 |
2020-03-30 | $43.67 | $45.57 | $43.53 | $44.26 | $31.29 | 3,510,371 |
2020-03-27 | $42.88 | $44.90 | $42.84 | $43.59 | $30.81 | 24,054,498 |
2020-03-26 | $41.80 | $43.67 | $41.80 | $43.47 | $30.73 | 2,000,828 |
2020-03-25 | $41.15 | $42.69 | $40.72 | $41.79 | $29.54 | 2,722,717 |
2020-03-24 | $39.75 | $40.68 | $39.18 | $40.66 | $28.74 | 2,811,225 |
2020-03-23 | $38.04 | $40.16 | $38.04 | $38.83 | $27.45 | 3,683,115 |
2020-03-20 | $40.55 | $41.07 | $39.53 | $39.65 | $28.03 | 4,531,990 |
2020-03-19 | $41.13 | $41.50 | $40.38 | $40.64 | $28.73 | 4,860,593 |
2020-03-18 | $42.22 | $42.73 | $40.51 | $41.78 | $29.53 | 8,883,840 |
2020-03-17 | $43.17 | $43.92 | $42.66 | $43.57 | $30.80 | 4,883,207 |
2020-03-16 | $42.80 | $44.31 | $42.36 | $43.18 | $30.52 | 8,199,686 |
2020-03-13 | $45.24 | $45.70 | $44.43 | $45.64 | $32.26 | 7,894,795 |
2020-03-12 | $44.11 | $45.47 | $43.49 | $44.31 | $31.32 | 6,688,710 |
2020-03-11 | $46.42 | $46.67 | $45.72 | $46.10 | $32.59 | 1,862,307 |
2020-03-10 | $47.15 | $47.33 | $46.39 | $47.22 | $33.38 | 4,592,836 |
2020-03-09 | $46.01 | $46.85 | $45.01 | $46.48 | $32.86 | 5,599,571 |
2020-03-06 | $48.32 | $48.70 | $48.29 | $48.64 | $34.38 | 2,414,981 |
2020-03-05 | $49.39 | $49.52 | $49.13 | $49.21 | $34.79 | 989,361 |
2020-03-04 | $49.63 | $49.89 | $49.53 | $49.85 | $35.24 | 2,165,058 |
2020-03-03 | $49.39 | $49.86 | $49.06 | $49.19 | $34.77 | 3,310,782 |
2020-03-02 | $48.96 | $49.43 | $48.72 | $49.43 | $34.94 | 2,540,438 |
2020-02-28 | $48.37 | $49.28 | $48.29 | $49.13 | $34.55 | 2,898,683 |
2020-02-27 | $49.30 | $49.63 | $49.01 | $49.02 | $34.47 | 2,047,875 |
2020-02-26 | $49.78 | $49.91 | $49.54 | $49.76 | $35.00 | 12,465,266 |
2020-02-25 | $50.27 | $50.34 | $49.65 | $49.68 | $34.94 | 3,020,471 |
2020-02-24 | $50.13 | $50.16 | $49.96 | $50.08 | $35.22 | 618,791 |
2020-02-21 | $50.56 | $50.60 | $50.48 | $50.60 | $35.59 | 407,461 |
2020-02-20 | $50.55 | $50.65 | $50.47 | $50.59 | $35.58 | 605,408 |
2020-02-19 | $50.59 | $50.59 | $50.50 | $50.56 | $35.56 | 824,817 |
2020-02-18 | $50.57 | $50.59 | $50.44 | $50.52 | $35.53 | 685,046 |
2020-02-14 | $50.60 | $50.66 | $50.57 | $50.63 | $35.61 | 377,575 |
2020-02-13 | $50.55 | $50.62 | $50.54 | $50.61 | $35.59 | 480,682 |
2020-02-12 | $50.53 | $50.62 | $50.52 | $50.59 | $35.58 | 2,491,541 |
2020-02-11 | $50.53 | $50.54 | $50.42 | $50.46 | $35.49 | 752,662 |
2020-02-10 | $50.37 | $50.45 | $50.33 | $50.43 | $35.47 | 931,495 |
2020-02-07 | $50.35 | $50.42 | $50.32 | $50.38 | $35.43 | 1,065,923 |
2020-02-06 | $50.41 | $50.45 | $50.31 | $50.45 | $35.48 | 682,460 |
2020-02-05 | $50.30 | $50.40 | $50.30 | $50.40 | $35.45 | 853,507 |
2020-02-04 | $50.05 | $50.21 | $50.05 | $50.19 | $35.30 | 592,316 |
2020-02-03 | $50.01 | $50.10 | $49.90 | $49.92 | $35.11 | 522,765 |
2020-01-31 | $50.26 | $50.30 | $50.07 | $50.12 | $35.08 | 1,556,087 |
2020-01-30 | $50.11 | $50.35 | $50.11 | $50.35 | $35.24 | 1,196,720 |
2020-01-29 | $50.35 | $50.36 | $50.26 | $50.27 | $35.18 | 1,695,552 |
2020-01-28 | $50.14 | $50.37 | $50.07 | $50.26 | $35.17 | 506,743 |
2020-01-27 | $50.00 | $50.08 | $49.89 | $49.99 | $34.98 | 2,348,088 |
2020-01-24 | $50.42 | $50.44 | $50.23 | $50.26 | $35.17 | 1,950,676 |
2020-01-23 | $50.52 | $50.52 | $50.37 | $50.42 | $35.29 | 3,769,811 |
2020-01-22 | $50.55 | $50.65 | $50.55 | $50.60 | $35.41 | 2,204,557 |
2020-01-21 | $50.64 | $50.66 | $50.52 | $50.54 | $35.37 | 486,802 |
2020-01-17 | $50.68 | $50.68 | $50.60 | $50.60 | $35.41 | 571,411 |
2020-01-16 | $50.67 | $50.68 | $50.59 | $50.65 | $35.45 | 2,671,143 |
2020-01-15 | $50.59 | $50.68 | $50.59 | $50.62 | $35.43 | 374,921 |
2020-01-14 | $50.60 | $50.65 | $50.57 | $50.57 | $35.39 | 7,566,658 |
2020-01-13 | $50.63 | $50.66 | $50.61 | $50.62 | $35.43 | 431,988 |
2020-01-10 | $50.62 | $50.63 | $50.55 | $50.63 | $35.43 | 353,452 |
2020-01-09 | $50.49 | $50.59 | $50.48 | $50.57 | $35.39 | 296,165 |
2020-01-08 | $50.43 | $50.54 | $50.42 | $50.47 | $35.32 | 438,153 |
2020-01-07 | $50.47 | $50.50 | $50.42 | $50.45 | $35.31 | 939,483 |
2020-01-06 | $50.45 | $50.50 | $50.42 | $50.47 | $35.32 | 3,442,575 |
2020-01-03 | $50.43 | $50.54 | $50.42 | $50.51 | $35.35 | 618,757 |
2020-01-02 | $50.47 | $50.58 | $50.44 | $50.57 | $35.39 | 5,670,357 |
2019-12-31 | $50.30 | $50.40 | $50.30 | $50.37 | $35.25 | 468,837 |
2019-12-30 | $50.42 | $50.42 | $50.30 | $50.33 | $35.22 | 419,801 |
2019-12-27 | $50.38 | $50.42 | $50.33 | $50.37 | $35.25 | 646,571 |
2019-12-26 | $50.35 | $50.40 | $50.35 | $50.39 | $35.26 | 300,341 |
2019-12-24 | $50.28 | $50.32 | $50.24 | $50.29 | $35.19 | 240,802 |
2019-12-23 | $50.30 | $50.31 | $50.26 | $50.29 | $35.19 | 2,842,172 |
2019-12-20 | $50.40 | $50.44 | $50.24 | $50.26 | $35.17 | 365,803 |
2019-12-19 | $50.57 | $50.59 | $50.46 | $50.55 | $35.22 | 526,960 |
2019-12-18 | $50.48 | $50.58 | $50.47 | $50.56 | $35.22 | 625,675 |
2019-12-17 | $50.36 | $50.51 | $50.32 | $50.45 | $35.15 | 4,729,276 |
2019-12-16 | $50.27 | $50.36 | $50.26 | $50.33 | $35.06 | 575,177 |
2019-12-13 | $50.17 | $50.21 | $50.13 | $50.19 | $34.96 | 828,422 |
2019-12-12 | $50.05 | $50.19 | $50.05 | $50.19 | $34.96 | 772,660 |
2019-12-11 | $49.98 | $50.07 | $49.91 | $50.07 | $34.88 | 425,076 |
2019-12-10 | $49.84 | $49.95 | $49.81 | $49.93 | $34.78 | 389,132 |
2019-12-09 | $49.81 | $49.86 | $49.80 | $49.80 | $34.69 | 1,276,395 |
2019-12-06 | $49.79 | $49.82 | $49.78 | $49.81 | $34.70 | 361,637 |
2019-12-05 | $49.71 | $49.74 | $49.62 | $49.72 | $34.64 | 557,991 |
2019-12-04 | $49.59 | $49.70 | $49.56 | $49.70 | $34.62 | 823,322 |
2019-12-03 | $49.49 | $49.54 | $49.41 | $49.54 | $34.51 | 594,468 |
2019-12-02 | $49.87 | $49.89 | $49.70 | $49.86 | $34.57 | 2,987,650 |
2019-11-29 | $49.94 | $49.94 | $49.86 | $49.86 | $34.57 | 213,861 |
2019-11-27 | $49.85 | $49.95 | $49.83 | $49.94 | $34.63 | 419,535 |
2019-11-26 | $49.81 | $49.87 | $49.81 | $49.86 | $34.57 | 2,116,681 |
2019-11-25 | $49.71 | $49.82 | $49.70 | $49.79 | $34.52 | 1,250,432 |
2019-11-22 | $49.59 | $49.74 | $49.57 | $49.72 | $34.48 | 2,307,375 |
2019-11-21 | $49.58 | $49.60 | $49.47 | $49.54 | $34.35 | 1,812,611 |
2019-11-20 | $49.60 | $49.66 | $49.52 | $49.53 | $34.34 | 1,412,490 |
2019-11-19 | $49.73 | $49.74 | $49.61 | $49.61 | $34.40 | 1,546,440 |
2019-11-18 | $49.79 | $49.83 | $49.75 | $49.75 | $34.50 | 1,837,803 |
2019-11-15 | $49.78 | $49.86 | $49.76 | $49.86 | $34.57 | 231,962 |
2019-11-14 | $49.75 | $49.79 | $49.71 | $49.74 | $34.49 | 449,846 |
2019-11-13 | $49.75 | $49.79 | $49.72 | $49.78 | $34.52 | 215,268 |
2019-11-12 | $49.82 | $49.83 | $49.76 | $49.82 | $34.55 | 1,683,977 |
2019-11-11 | $49.77 | $49.82 | $49.75 | $49.79 | $34.52 | 214,277 |
2019-11-08 | $49.78 | $49.86 | $49.71 | $49.82 | $34.55 | 333,338 |
2019-11-07 | $49.84 | $49.90 | $49.79 | $49.80 | $34.53 | 309,625 |
2019-11-06 | $49.85 | $49.86 | $49.78 | $49.79 | $34.52 | 320,180 |
2019-11-05 | $49.94 | $49.98 | $49.81 | $49.88 | $34.59 | 757,911 |
2019-11-04 | $49.98 | $50.00 | $49.93 | $49.94 | $34.63 | 1,664,066 |
2019-11-01 | $49.69 | $49.86 | $49.69 | $49.83 | $34.55 | 234,405 |
2019-10-31 | $50.04 | $50.04 | $49.86 | $49.91 | $34.44 | 423,221 |
2019-10-30 | $50.08 | $50.11 | $49.97 | $50.04 | $34.53 | 228,490 |
2019-10-29 | $50.19 | $50.19 | $50.08 | $50.08 | $34.56 | 258,545 |
2019-10-28 | $50.22 | $50.23 | $50.19 | $50.19 | $34.64 | 229,396 |
2019-10-25 | $50.09 | $50.19 | $50.09 | $50.18 | $34.63 | 293,227 |
2019-10-24 | $50.13 | $50.17 | $50.05 | $50.13 | $34.59 | 291,270 |
2019-10-23 | $50.04 | $50.09 | $50.04 | $50.08 | $34.56 | 456,747 |
2019-10-22 | $50.05 | $50.06 | $50.02 | $50.05 | $34.54 | 732,392 |
2019-10-21 | $50.09 | $50.09 | $50.04 | $50.07 | $34.55 | 950,866 |
2019-10-18 | $50.00 | $50.05 | $49.98 | $50.02 | $34.52 | 380,248 |
2019-10-17 | $49.94 | $50.05 | $49.94 | $50.00 | $34.50 | 538,235 |
2019-10-16 | $49.94 | $49.97 | $49.92 | $49.94 | $34.46 | 509,240 |
2019-10-15 | $49.87 | $50.01 | $49.85 | $49.96 | $34.48 | 1,134,495 |
2019-10-14 | $49.81 | $49.91 | $49.79 | $49.89 | $34.43 | 726,271 |
2019-10-11 | $49.76 | $49.85 | $49.73 | $49.78 | $34.35 | 846,173 |
2019-10-10 | $49.55 | $49.66 | $49.55 | $49.64 | $34.26 | 527,750 |
2019-10-09 | $49.59 | $49.60 | $49.54 | $49.56 | $34.20 | 291,600 |
2019-10-08 | $49.51 | $49.54 | $49.41 | $49.43 | $34.11 | 434,657 |
2019-10-07 | $49.62 | $49.66 | $49.53 | $49.60 | $34.23 | 488,138 |
2019-10-04 | $49.55 | $49.65 | $49.51 | $49.65 | $34.26 | 569,133 |
2019-10-03 | $49.49 | $49.54 | $49.31 | $49.44 | $34.12 | 668,277 |
2019-10-02 | $49.69 | $49.71 | $49.45 | $49.49 | $34.15 | 942,340 |
2019-10-01 | $49.87 | $49.92 | $49.73 | $49.80 | $34.37 | 8,743,621 |
2019-09-30 | $50.05 | $50.11 | $50.02 | $50.08 | $34.39 | 1,137,731 |
2019-09-27 | $50.15 | $50.18 | $49.99 | $50.07 | $34.39 | 349,172 |
2019-09-26 | $50.18 | $50.21 | $50.03 | $50.13 | $34.43 | 390,181 |
2019-09-25 | $50.15 | $50.18 | $50.04 | $50.13 | $34.43 | 214,076 |
2019-09-24 | $50.29 | $50.34 | $50.15 | $50.19 | $34.47 | 277,647 |
2019-09-23 | $50.27 | $50.35 | $50.25 | $50.29 | $34.54 | 221,685 |
2019-09-20 | $50.23 | $50.32 | $50.21 | $50.26 | $34.52 | 198,492 |
2019-09-19 | $50.30 | $50.36 | $50.19 | $50.22 | $34.49 | 365,156 |
2019-09-18 | $50.28 | $50.31 | $50.13 | $50.31 | $34.55 | 432,658 |
2019-09-17 | $50.30 | $50.34 | $50.24 | $50.31 | $34.55 | 790,446 |
2019-09-16 | $50.18 | $50.35 | $50.18 | $50.30 | $34.55 | 898,250 |
2019-09-13 | $50.14 | $50.24 | $50.12 | $50.14 | $34.44 | 9,009,707 |
2019-09-12 | $50.19 | $50.29 | $50.18 | $50.21 | $34.48 | 829,340 |
2019-09-11 | $50.16 | $50.19 | $50.13 | $50.18 | $34.46 | 449,500 |
2019-09-10 | $50.15 | $50.18 | $50.08 | $50.15 | $34.44 | 522,875 |
2019-09-09 | $50.09 | $50.17 | $50.06 | $50.15 | $34.44 | 446,122 |
2019-09-06 | $50.09 | $50.19 | $50.06 | $50.11 | $34.42 | 468,937 |
2019-09-05 | $49.94 | $50.10 | $49.94 | $50.05 | $34.37 | 326,561 |
2019-09-04 | $49.84 | $49.90 | $49.79 | $49.90 | $34.27 | 279,492 |
2019-09-03 | $50.09 | $50.11 | $49.90 | $50.04 | $34.21 | 1,116,770 |
2019-08-30 | $50.23 | $50.24 | $50.06 | $50.18 | $34.30 | 303,540 |
2019-08-29 | $50.25 | $50.31 | $50.17 | $50.17 | $34.29 | 247,055 |
2019-08-28 | $50.01 | $50.17 | $50.01 | $50.11 | $34.25 | 215,635 |
2019-08-27 | $50.12 | $50.18 | $49.93 | $50.04 | $34.21 | 651,366 |
2019-08-26 | $49.95 | $50.11 | $49.92 | $50.06 | $34.22 | 1,883,090 |
2019-08-23 | $50.00 | $50.12 | $49.79 | $49.87 | $34.09 | 284,568 |
2019-08-22 | $50.00 | $50.05 | $49.92 | $49.99 | $34.17 | 609,567 |
2019-08-21 | $49.84 | $49.97 | $49.84 | $49.95 | $34.14 | 541,655 |
2019-08-20 | $49.69 | $49.76 | $49.66 | $49.70 | $33.97 | 189,307 |
2019-08-19 | $49.64 | $49.72 | $49.64 | $49.64 | $33.93 | 794,062 |
2019-08-16 | $49.51 | $49.57 | $49.49 | $49.51 | $33.84 | 257,527 |
2019-08-15 | $49.36 | $49.46 | $49.30 | $49.41 | $33.78 | 296,988 |
2019-08-14 | $49.47 | $49.49 | $49.19 | $49.19 | $33.62 | 363,040 |
2019-08-13 | $49.48 | $49.72 | $49.48 | $49.66 | $33.95 | 230,478 |
2019-08-12 | $49.53 | $49.58 | $49.43 | $49.47 | $33.82 | 3,297,648 |
2019-08-09 | $49.66 | $49.74 | $49.54 | $49.62 | $33.92 | 311,766 |
2019-08-08 | $49.53 | $49.71 | $49.53 | $49.66 | $33.95 | 285,001 |
2019-08-07 | $49.34 | $49.51 | $49.20 | $49.49 | $33.83 | 286,570 |
2019-08-06 | $49.44 | $49.59 | $49.31 | $49.54 | $33.86 | 387,492 |
2019-08-05 | $49.43 | $49.43 | $49.13 | $49.29 | $33.69 | 2,025,190 |
2019-08-02 | $49.82 | $49.82 | $49.61 | $49.74 | $34.00 | 748,087 |
2019-08-01 | $49.93 | $50.07 | $49.80 | $49.83 | $34.06 | 557,027 |
2019-07-31 | $50.20 | $50.25 | $49.87 | $50.04 | $34.04 | 296,896 |
2019-07-30 | $50.03 | $50.15 | $50.01 | $50.14 | $34.11 | 316,287 |
2019-07-29 | $50.18 | $50.20 | $50.09 | $50.15 | $34.12 | 488,990 |
2019-07-26 | $50.14 | $50.20 | $50.13 | $50.20 | $34.15 | 792,311 |
2019-07-25 | $50.11 | $50.13 | $50.02 | $50.06 | $34.06 | 289,807 |
2019-07-24 | $50.06 | $50.13 | $50.06 | $50.12 | $34.10 | 403,760 |
2019-07-23 | $50.03 | $50.10 | $49.98 | $50.09 | $34.08 | 865,843 |
2019-07-22 | $49.92 | $50.02 | $49.91 | $49.98 | $34.00 | 740,970 |
2019-07-19 | $49.92 | $49.94 | $49.82 | $49.83 | $33.90 | 266,460 |
2019-07-18 | $49.93 | $49.99 | $49.83 | $49.96 | $33.99 | 818,760 |
2019-07-17 | $50.00 | $50.02 | $49.91 | $49.95 | $33.98 | 297,915 |
2019-07-16 | $50.06 | $50.06 | $49.92 | $49.99 | $34.01 | 313,628 |
2019-07-15 | $50.00 | $50.11 | $49.98 | $50.02 | $34.03 | 278,236 |
2019-07-12 | $49.95 | $50.00 | $49.92 | $49.97 | $34.00 | 511,305 |
2019-07-11 | $50.05 | $50.09 | $49.91 | $49.95 | $33.98 | 619,635 |
2019-07-10 | $50.04 | $50.14 | $50.03 | $50.05 | $34.05 | 397,966 |
2019-07-09 | $49.94 | $49.98 | $49.92 | $49.94 | $33.97 | 416,517 |
2019-07-08 | $50.05 | $50.06 | $49.99 | $50.00 | $34.02 | 231,677 |
2019-07-05 | $50.14 | $50.14 | $49.99 | $50.11 | $34.09 | 242,628 |
2019-07-03 | $50.11 | $50.27 | $50.09 | $50.23 | $34.17 | 175,371 |
2019-07-02 | $50.01 | $50.13 | $49.99 | $50.09 | $34.08 | 525,290 |
2019-07-01 | $50.16 | $50.21 | $49.98 | $50.00 | $34.02 | 521,810 |
2019-06-28 | $50.22 | $50.26 | $50.17 | $50.19 | $33.98 | 372,397 |
2019-06-27 | $50.14 | $50.24 | $50.13 | $50.18 | $33.98 | 379,287 |
2019-06-26 | $50.17 | $50.18 | $50.06 | $50.07 | $33.90 | 227,315 |
2019-06-25 | $50.29 | $50.29 | $50.07 | $50.13 | $33.94 | 243,867 |
2019-06-24 | $50.28 | $50.32 | $50.26 | $50.28 | $34.04 | 534,231 |
2019-06-21 | $50.29 | $50.35 | $50.24 | $50.31 | $34.06 | 546,358 |
2019-06-20 | $50.29 | $50.44 | $50.27 | $50.40 | $34.13 | 821,261 |
2019-06-19 | $49.89 | $50.16 | $49.85 | $50.11 | $33.93 | 866,870 |
2019-06-18 | $49.79 | $49.94 | $49.78 | $49.89 | $33.78 | 1,584,260 |
2019-06-17 | $49.69 | $49.70 | $49.59 | $49.61 | $33.59 | 3,462,826 |
2019-06-14 | $49.72 | $49.73 | $49.65 | $49.71 | $33.66 | 166,688 |
2019-06-13 | $49.68 | $49.78 | $49.68 | $49.72 | $33.67 | 250,621 |
2019-06-12 | $49.69 | $49.73 | $49.61 | $49.64 | $33.61 | 483,396 |
2019-06-11 | $49.78 | $49.84 | $49.67 | $49.71 | $33.66 | 271,100 |
2019-06-10 | $49.64 | $49.68 | $49.62 | $49.68 | $33.64 | 604,092 |
2019-06-07 | $49.47 | $49.62 | $49.47 | $49.53 | $33.54 | 184,606 |
2019-06-06 | $49.29 | $49.47 | $49.25 | $49.44 | $33.48 | 235,290 |
2019-06-05 | $49.23 | $49.32 | $49.19 | $49.26 | $33.35 | 548,846 |
2019-06-04 | $48.86 | $49.18 | $48.86 | $49.18 | $33.30 | 855,435 |
2019-06-03 | $48.80 | $48.82 | $48.56 | $48.68 | $32.96 | 5,673,881 |
2019-05-31 | $49.08 | $49.18 | $48.94 | $48.96 | $32.99 | 294,823 |
2019-05-30 | $49.29 | $49.35 | $49.22 | $49.24 | $33.18 | 331,923 |
2019-05-29 | $49.26 | $49.27 | $49.14 | $49.21 | $33.16 | 558,290 |
2019-05-28 | $49.46 | $49.48 | $49.29 | $49.30 | $33.22 | 1,710,728 |
2019-05-24 | $49.53 | $49.53 | $49.36 | $49.40 | $33.28 | 250,741 |
2019-05-23 | $49.46 | $49.46 | $49.36 | $49.45 | $33.32 | 234,001 |
2019-05-22 | $49.54 | $49.63 | $49.51 | $49.58 | $33.41 | 137,917 |
2019-05-21 | $49.55 | $49.61 | $49.54 | $49.57 | $33.40 | 229,668 |
2019-05-20 | $49.50 | $49.55 | $49.41 | $49.50 | $33.35 | 302,393 |
2019-05-17 | $49.44 | $49.56 | $49.41 | $49.46 | $33.32 | 307,732 |
2019-05-16 | $49.43 | $49.57 | $49.42 | $49.54 | $33.38 | 267,973 |
2019-05-15 | $49.30 | $49.36 | $49.21 | $49.35 | $33.25 | 253,225 |
2019-05-14 | $49.32 | $49.39 | $49.26 | $49.35 | $33.25 | 613,103 |
2019-05-13 | $49.36 | $49.37 | $49.20 | $49.21 | $33.16 | 631,421 |
2019-05-10 | $49.40 | $49.64 | $49.34 | $49.60 | $33.42 | 2,510,642 |
2019-05-09 | $49.48 | $49.53 | $49.31 | $49.45 | $33.32 | 377,668 |
2019-05-08 | $49.54 | $49.66 | $49.53 | $49.58 | $33.41 | 530,812 |
2019-05-07 | $49.71 | $49.74 | $49.49 | $49.53 | $33.37 | 602,840 |
2019-05-06 | $49.64 | $49.89 | $49.62 | $49.85 | $33.59 | 1,735,766 |
2019-05-03 | $49.78 | $49.88 | $49.77 | $49.85 | $33.59 | 395,605 |
2019-05-02 | $49.73 | $49.77 | $49.63 | $49.72 | $33.50 | 417,540 |
2019-05-01 | $49.83 | $49.95 | $49.70 | $49.70 | $33.49 | 486,895 |
2019-04-30 | $50.01 | $50.12 | $50.01 | $50.09 | $33.59 | 407,525 |
2019-04-29 | $50.07 | $50.10 | $50.03 | $50.05 | $33.56 | 289,130 |
2019-04-26 | $50.01 | $50.10 | $49.99 | $50.10 | $33.60 | 560,072 |
2019-04-25 | $49.93 | $49.99 | $49.87 | $49.95 | $33.50 | 395,105 |
2019-04-24 | $49.98 | $50.00 | $49.92 | $49.93 | $33.48 | 283,136 |
2019-04-23 | $49.89 | $50.01 | $49.89 | $49.96 | $33.50 | 1,758,662 |
2019-04-22 | $49.89 | $49.89 | $49.83 | $49.87 | $33.44 | 345,293 |
2019-04-18 | $49.97 | $49.97 | $49.84 | $49.94 | $33.49 | 394,710 |
2019-04-17 | $50.02 | $50.06 | $49.89 | $49.93 | $33.48 | 208,791 |
2019-04-16 | $50.04 | $50.04 | $49.95 | $49.95 | $33.50 | 307,547 |
2019-04-15 | $50.01 | $50.04 | $49.97 | $50.01 | $33.54 | 299,048 |
2019-04-12 | $50.00 | $50.04 | $49.95 | $50.04 | $33.56 | 389,447 |
2019-04-11 | $49.87 | $49.96 | $49.86 | $49.96 | $33.50 | 465,213 |
2019-04-10 | $49.75 | $49.86 | $49.74 | $49.86 | $33.44 | 356,098 |
2019-04-09 | $49.69 | $49.72 | $49.67 | $49.69 | $33.32 | 410,467 |
2019-04-08 | $49.68 | $49.72 | $49.66 | $49.71 | $33.33 | 288,356 |
2019-04-05 | $49.65 | $49.74 | $49.65 | $49.69 | $33.32 | 411,180 |
2019-04-04 | $49.54 | $49.66 | $49.54 | $49.65 | $33.29 | 467,633 |
2019-04-03 | $49.59 | $49.64 | $49.49 | $49.50 | $33.19 | 1,003,602 |
2019-04-02 | $49.54 | $49.57 | $49.47 | $49.50 | $33.19 | 1,128,788 |
2019-04-01 | $49.62 | $49.65 | $49.54 | $49.58 | $33.25 | 873,907 |
2019-03-29 | $49.73 | $49.77 | $49.70 | $49.71 | $33.16 | 373,431 |
2019-03-28 | $49.58 | $49.68 | $49.54 | $49.65 | $33.12 | 483,121 |
2019-03-27 | $49.53 | $49.61 | $49.44 | $49.56 | $33.06 | 350,743 |
2019-03-26 | $49.50 | $49.59 | $49.44 | $49.47 | $33.00 | 785,763 |
2019-03-25 | $49.40 | $49.47 | $49.33 | $49.37 | $32.94 | 307,950 |
2019-03-22 | $49.49 | $49.52 | $49.38 | $49.41 | $32.96 | 251,521 |
2019-03-21 | $49.51 | $49.61 | $49.51 | $49.53 | $33.04 | 381,160 |
2019-03-20 | $49.40 | $49.62 | $49.33 | $49.55 | $33.06 | 753,667 |
2019-03-19 | $49.44 | $49.48 | $49.37 | $49.41 | $32.96 | 319,497 |
2019-03-18 | $49.39 | $49.42 | $49.34 | $49.39 | $32.95 | 246,570 |
2019-03-15 | $49.35 | $49.47 | $49.35 | $49.36 | $32.93 | 230,518 |
2019-03-14 | $49.30 | $49.36 | $49.30 | $49.30 | $32.89 | 473,638 |
2019-03-13 | $49.21 | $49.36 | $49.21 | $49.32 | $32.90 | 368,737 |
2019-03-12 | $49.09 | $49.24 | $49.08 | $49.19 | $32.82 | 528,906 |
2019-03-11 | $48.99 | $49.12 | $48.99 | $49.11 | $32.76 | 665,522 |
2019-03-08 | $48.94 | $49.00 | $48.86 | $48.99 | $32.68 | 413,710 |
2019-03-07 | $49.11 | $49.15 | $48.99 | $49.09 | $32.75 | 411,800 |
2019-03-06 | $49.16 | $49.19 | $49.11 | $49.13 | $32.78 | 563,617 |
2019-03-05 | $49.25 | $49.26 | $49.15 | $49.23 | $32.84 | 1,103,781 |
2019-03-04 | $49.29 | $49.35 | $49.12 | $49.19 | $32.82 | 1,426,496 |
2019-03-01 | $49.28 | $49.34 | $49.24 | $49.27 | $32.87 | 755,807 |
2019-02-28 | $49.44 | $49.46 | $49.37 | $49.41 | $32.80 | 390,916 |
2019-02-27 | $49.44 | $49.48 | $49.42 | $49.44 | $32.82 | 371,093 |
2019-02-26 | $49.34 | $49.48 | $49.34 | $49.40 | $32.80 | 2,025,962 |
2019-02-25 | $49.37 | $49.42 | $49.31 | $49.33 | $32.75 | 1,096,817 |
2019-02-22 | $49.25 | $49.34 | $49.24 | $49.26 | $32.70 | 1,337,688 |
2019-02-21 | $49.23 | $49.26 | $49.15 | $49.19 | $32.66 | 278,341 |
2019-02-20 | $49.21 | $49.26 | $49.15 | $49.22 | $32.68 | 401,621 |
2019-02-19 | $49.11 | $49.23 | $49.09 | $49.18 | $32.65 | 378,030 |
2019-02-15 | $49.13 | $49.18 | $49.10 | $49.16 | $32.64 | 400,581 |
2019-02-14 | $49.01 | $49.09 | $48.91 | $49.07 | $32.58 | 958,317 |
2019-02-13 | $49.13 | $49.18 | $49.01 | $49.05 | $32.56 | 409,743 |
2019-02-12 | $49.00 | $49.13 | $49.00 | $49.13 | $32.62 | 3,129,390 |
2019-02-11 | $48.85 | $48.87 | $48.78 | $48.87 | $32.44 | 336,727 |
2019-02-08 | $48.79 | $48.81 | $48.71 | $48.79 | $32.39 | 1,577,572 |
2019-02-07 | $48.83 | $48.87 | $48.73 | $48.84 | $32.42 | 2,951,991 |
2019-02-06 | $49.02 | $49.08 | $48.94 | $48.99 | $32.52 | 509,683 |
2019-02-05 | $48.89 | $49.07 | $48.89 | $48.99 | $32.52 | 661,842 |
2019-02-04 | $48.78 | $48.89 | $48.70 | $48.87 | $32.44 | 538,511 |
2019-02-01 | $48.77 | $48.79 | $48.65 | $48.78 | $32.38 | 1,374,473 |
2019-01-31 | $48.92 | $49.07 | $48.91 | $49.05 | $32.40 | 430,218 |
2019-01-30 | $48.59 | $48.95 | $48.56 | $48.87 | $32.28 | 344,793 |
2019-01-29 | $48.57 | $48.63 | $48.45 | $48.53 | $32.05 | 9,391,113 |
2019-01-28 | $48.55 | $48.62 | $48.46 | $48.56 | $32.07 | 451,732 |
2019-01-25 | $48.59 | $48.69 | $48.59 | $48.62 | $32.11 | 434,542 |
2019-01-24 | $48.47 | $48.56 | $48.35 | $48.49 | $32.03 | 500,073 |
2019-01-23 | $48.43 | $48.52 | $48.33 | $48.48 | $32.02 | 357,961 |
2019-01-22 | $48.59 | $48.64 | $48.32 | $48.41 | $31.97 | 539,976 |
2019-01-18 | $48.61 | $48.75 | $48.61 | $48.65 | $32.13 | 412,298 |
2019-01-17 | $48.39 | $48.57 | $48.35 | $48.51 | $32.04 | 1,006,718 |
2019-01-16 | $48.42 | $48.51 | $48.40 | $48.44 | $31.99 | 6,479,557 |
2019-01-15 | $48.21 | $48.36 | $48.19 | $48.33 | $31.92 | 425,860 |
2019-01-14 | $48.22 | $48.26 | $48.14 | $48.16 | $31.81 | 2,205,378 |
2019-01-11 | $48.31 | $48.37 | $48.27 | $48.31 | $31.91 | 936,895 |
2019-01-10 | $48.16 | $48.54 | $48.14 | $48.48 | $32.02 | 5,476,437 |
2019-01-09 | $48.26 | $48.39 | $48.19 | $48.27 | $31.88 | 501,123 |
2019-01-08 | $48.06 | $48.21 | $47.96 | $48.14 | $31.80 | 1,460,551 |
2019-01-07 | $47.50 | $47.88 | $47.50 | $47.88 | $31.62 | 214,781 |
2019-01-04 | $46.99 | $47.50 | $46.99 | $47.33 | $31.26 | 1,243,790 |
2019-01-03 | $46.70 | $46.79 | $46.57 | $46.67 | $30.83 | 299,240 |
2019-01-02 | $46.55 | $46.78 | $46.52 | $46.69 | $30.84 | 229,921 |
2018-12-31 | $46.78 | $46.89 | $46.74 | $46.79 | $30.90 | 265,696 |
2018-12-28 | $46.63 | $46.82 | $46.52 | $46.74 | $30.87 | 388,772 |
2018-12-27 | $46.40 | $46.72 | $46.34 | $46.65 | $30.81 | 729,310 |
2018-12-26 | $46.00 | $46.72 | $45.91 | $46.67 | $30.83 | 1,698,640 |
2018-12-24 | $46.32 | $46.36 | $45.99 | $45.99 | $30.38 | 923,133 |
2018-12-21 | $46.44 | $46.51 | $46.16 | $46.28 | $30.57 | 2,450,047 |
2018-12-20 | $46.99 | $47.00 | $46.39 | $46.73 | $30.70 | 9,223,983 |
2018-12-19 | $47.55 | $47.66 | $47.08 | $47.08 | $30.93 | 360,338 |
2018-12-18 | $47.75 | $47.75 | $47.46 | $47.53 | $31.22 | 238,016 |
2018-12-17 | $47.98 | $48.00 | $47.62 | $47.70 | $31.34 | 211,828 |
2018-12-14 | $47.99 | $48.13 | $47.92 | $47.97 | $31.51 | 210,015 |
2018-12-13 | $48.09 | $48.21 | $48.09 | $48.12 | $31.61 | 605,115 |
2018-12-12 | $48.05 | $48.17 | $47.99 | $48.03 | $31.55 | 184,723 |
2018-12-11 | $47.97 | $47.98 | $47.86 | $47.89 | $31.46 | 585,385 |
2018-12-10 | $47.81 | $47.84 | $47.61 | $47.81 | $31.41 | 312,018 |
2018-12-07 | $48.03 | $48.10 | $47.79 | $47.79 | $31.39 | 271,677 |
2018-12-06 | $47.81 | $47.96 | $47.66 | $47.95 | $31.50 | 1,593,707 |
2018-12-04 | $48.16 | $48.22 | $47.99 | $48.06 | $31.57 | 249,666 |
2018-12-03 | $48.27 | $48.32 | $48.16 | $48.32 | $31.74 | 197,896 |
2018-11-30 | $48.19 | $48.29 | $48.19 | $48.29 | $31.56 | 402,157 |
2018-11-29 | $48.20 | $48.37 | $48.18 | $48.30 | $31.56 | 412,301 |
2018-11-28 | $47.99 | $48.36 | $47.97 | $48.31 | $31.57 | 245,698 |
2018-11-27 | $47.92 | $47.99 | $47.84 | $47.98 | $31.35 | 189,007 |
2018-11-26 | $47.98 | $48.09 | $47.93 | $47.99 | $31.36 | 3,943,313 |
2018-11-23 | $47.80 | $47.89 | $47.79 | $47.79 | $31.23 | 329,070 |
2018-11-21 | $48.07 | $48.14 | $48.01 | $48.01 | $31.37 | 296,763 |
2018-11-20 | $47.83 | $47.95 | $47.81 | $47.81 | $31.24 | 1,542,766 |
2018-11-19 | $47.91 | $48.06 | $47.83 | $48.00 | $31.37 | 3,974,116 |
2018-11-16 | $48.07 | $48.08 | $47.89 | $47.99 | $31.36 | 1,092,901 |
2018-11-15 | $48.02 | $48.27 | $47.93 | $48.22 | $31.51 | 336,138 |
2018-11-14 | $48.39 | $48.48 | $48.15 | $48.23 | $31.52 | 455,261 |
2018-11-13 | $48.41 | $48.48 | $48.29 | $48.30 | $31.56 | 360,550 |
2018-11-12 | $48.69 | $48.71 | $48.37 | $48.41 | $31.63 | 168,558 |
2018-11-09 | $48.86 | $48.86 | $48.66 | $48.68 | $31.81 | 584,670 |
2018-11-08 | $48.92 | $49.11 | $48.92 | $48.94 | $31.98 | 1,987,155 |
2018-11-07 | $48.83 | $49.06 | $48.83 | $49.05 | $32.05 | 2,861,175 |
2018-11-06 | $48.71 | $48.79 | $48.69 | $48.78 | $31.88 | 399,787 |
2018-11-05 | $48.70 | $48.73 | $48.61 | $48.69 | $31.82 | 3,319,702 |
2018-11-02 | $48.65 | $48.73 | $48.55 | $48.62 | $31.77 | 580,976 |
2018-11-01 | $48.50 | $48.69 | $48.48 | $48.67 | $31.80 | 1,613,737 |
2018-10-31 | $48.71 | $48.79 | $48.67 | $48.68 | $31.65 | 141,648 |
2018-10-30 | $48.58 | $48.67 | $48.48 | $48.67 | $31.65 | 179,727 |
2018-10-29 | $48.73 | $48.77 | $48.52 | $48.58 | $31.59 | 293,995 |
2018-10-26 | $48.63 | $48.77 | $48.59 | $48.61 | $31.61 | 418,447 |
2018-10-25 | $48.81 | $48.87 | $48.73 | $48.82 | $31.74 | 243,763 |
2018-10-24 | $48.94 | $48.99 | $48.68 | $48.68 | $31.65 | 126,158 |
2018-10-23 | $48.79 | $48.99 | $48.77 | $48.90 | $31.80 | 155,276 |
2018-10-22 | $49.04 | $49.11 | $48.94 | $48.99 | $31.85 | 172,227 |
2018-10-19 | $49.03 | $49.08 | $48.95 | $48.95 | $31.83 | 603,866 |
2018-10-18 | $49.12 | $49.13 | $48.96 | $48.97 | $31.84 | 586,765 |
2018-10-17 | $49.18 | $49.23 | $49.11 | $49.15 | $31.96 | 116,473 |
2018-10-16 | $49.16 | $49.26 | $49.16 | $49.21 | $32.00 | 150,531 |
2018-10-15 | $49.01 | $49.13 | $49.00 | $49.06 | $31.90 | 210,775 |
2018-10-12 | $49.17 | $49.17 | $49.00 | $49.10 | $31.93 | 255,423 |
2018-10-11 | $48.97 | $49.04 | $48.80 | $48.87 | $31.78 | 1,043,892 |
2018-10-10 | $49.11 | $49.12 | $48.82 | $48.84 | $31.76 | 138,213 |
2018-10-09 | $49.08 | $49.20 | $49.08 | $49.15 | $31.96 | 206,631 |
2018-10-08 | $49.27 | $49.27 | $49.09 | $49.10 | $31.93 | 273,762 |
2018-10-05 | $49.45 | $49.47 | $49.26 | $49.30 | $32.06 | 953,265 |
2018-10-04 | $49.51 | $49.56 | $49.42 | $49.47 | $32.17 | 371,352 |
2018-10-03 | $49.73 | $49.77 | $49.56 | $49.63 | $32.27 | 1,005,782 |
2018-10-02 | $49.74 | $49.76 | $49.69 | $49.70 | $32.32 | 268,375 |
2018-10-01 | $49.90 | $49.98 | $49.90 | $49.97 | $32.34 | 277,166 |
2018-09-28 | $49.78 | $49.86 | $49.78 | $49.86 | $32.27 | 149,711 |
2018-09-27 | $49.75 | $49.84 | $49.75 | $49.79 | $32.22 | 138,722 |
2018-09-26 | $49.71 | $49.78 | $49.70 | $49.72 | $32.18 | 108,618 |
2018-09-25 | $49.65 | $49.70 | $49.65 | $49.67 | $32.15 | 199,515 |
2018-09-24 | $49.73 | $49.74 | $49.67 | $49.69 | $32.16 | 161,068 |
2018-09-21 | $49.72 | $49.76 | $49.71 | $49.75 | $32.20 | 214,008 |
2018-09-20 | $49.69 | $49.74 | $49.69 | $49.70 | $32.17 | 94,442 |
2018-09-19 | $49.78 | $49.79 | $49.67 | $49.68 | $32.15 | 187,087 |
2018-09-18 | $49.80 | $49.84 | $49.77 | $49.78 | $32.22 | 239,558 |
2018-09-17 | $49.78 | $49.81 | $49.77 | $49.77 | $32.21 | 4,273,811 |
2018-09-14 | $49.78 | $49.82 | $49.77 | $49.79 | $32.22 | 206,833 |
2018-09-13 | $49.74 | $49.82 | $49.74 | $49.78 | $32.22 | 328,736 |
2018-09-12 | $49.63 | $49.71 | $49.62 | $49.69 | $32.16 | 579,340 |
2018-09-11 | $49.50 | $49.63 | $49.47 | $49.62 | $32.11 | 2,121,781 |
2018-09-10 | $49.54 | $49.55 | $49.50 | $49.54 | $32.06 | 113,088 |
2018-09-07 | $49.41 | $49.46 | $49.40 | $49.43 | $31.99 | 113,557 |
2018-09-06 | $49.52 | $49.52 | $49.44 | $49.48 | $32.02 | 258,686 |
2018-09-05 | $49.52 | $49.56 | $49.45 | $49.49 | $32.03 | 105,595 |
2018-09-04 | $49.52 | $49.58 | $49.46 | $49.51 | $32.04 | 3,964,625 |
2018-08-31 | $49.78 | $49.85 | $49.78 | $49.79 | $32.07 | 107,780 |
2018-08-30 | $49.79 | $49.81 | $49.72 | $49.74 | $32.04 | 144,026 |
2018-08-29 | $49.79 | $49.83 | $49.75 | $49.81 | $32.09 | 167,248 |
2018-08-28 | $49.82 | $49.86 | $49.78 | $49.78 | $32.07 | 145,061 |
2018-08-27 | $49.83 | $49.89 | $49.83 | $49.85 | $32.11 | 193,852 |
2018-08-24 | $49.77 | $49.86 | $49.77 | $49.83 | $32.10 | 98,755 |
2018-08-23 | $49.76 | $49.81 | $49.73 | $49.73 | $32.03 | 130,716 |
2018-08-22 | $49.74 | $49.77 | $49.74 | $49.75 | $32.05 | 98,095 |
2018-08-21 | $49.66 | $49.77 | $49.66 | $49.71 | $32.02 | 550,853 |
2018-08-20 | $49.66 | $49.70 | $49.63 | $49.65 | $31.98 | 194,868 |
2018-08-17 | $49.51 | $49.64 | $49.51 | $49.61 | $31.96 | 138,726 |
2018-08-16 | $49.52 | $49.59 | $49.52 | $49.55 | $31.92 | 113,880 |
2018-08-15 | $49.52 | $49.55 | $49.44 | $49.45 | $31.85 | 188,661 |
2018-08-14 | $49.54 | $49.60 | $49.54 | $49.55 | $31.92 | 129,692 |
2018-08-13 | $49.56 | $49.58 | $49.47 | $49.53 | $31.91 | 511,012 |
2018-08-10 | $49.55 | $49.61 | $49.50 | $49.54 | $31.91 | 339,922 |
2018-08-09 | $49.63 | $49.66 | $49.61 | $49.62 | $31.96 | 126,521 |
2018-08-08 | $49.69 | $49.71 | $49.63 | $49.65 | $31.98 | 156,152 |
2018-08-07 | $49.63 | $49.72 | $49.63 | $49.69 | $32.01 | 163,226 |
2018-08-06 | $49.57 | $49.64 | $49.57 | $49.58 | $31.94 | 137,123 |
2018-08-03 | $49.53 | $49.59 | $49.52 | $49.58 | $31.94 | 229,706 |
2018-08-02 | $49.49 | $49.53 | $49.48 | $49.53 | $31.91 | 238,968 |
2018-08-01 | $49.47 | $49.52 | $49.44 | $49.51 | $31.89 | 545,670 |
2018-07-31 | $49.69 | $49.73 | $49.68 | $49.69 | $31.86 | 159,873 |
2018-07-30 | $49.62 | $49.64 | $49.55 | $49.62 | $31.82 | 211,990 |
2018-07-27 | $49.61 | $49.63 | $49.53 | $49.58 | $31.79 | 152,795 |
2018-07-26 | $49.56 | $49.62 | $49.56 | $49.59 | $31.80 | 261,207 |
2018-07-25 | $49.46 | $49.57 | $49.46 | $49.57 | $31.79 | 1,372,132 |
2018-07-24 | $49.43 | $49.49 | $49.43 | $49.49 | $31.74 | 123,971 |
2018-07-23 | $49.42 | $49.45 | $49.39 | $49.39 | $31.67 | 108,338 |
2018-07-20 | $49.38 | $49.43 | $49.37 | $49.37 | $31.66 | 137,963 |
2018-07-19 | $49.33 | $49.39 | $49.32 | $49.37 | $31.66 | 110,773 |
2018-07-18 | $49.37 | $49.39 | $49.33 | $49.37 | $31.66 | 202,872 |
2018-07-17 | $49.30 | $49.39 | $49.28 | $49.37 | $31.66 | 681,578 |
2018-07-16 | $49.36 | $49.38 | $49.32 | $49.33 | $31.63 | 162,381 |
2018-07-13 | $49.36 | $49.40 | $49.34 | $49.34 | $31.64 | 83,556 |
2018-07-12 | $49.29 | $49.37 | $49.28 | $49.37 | $31.66 | 95,366 |
2018-07-11 | $49.21 | $49.27 | $49.21 | $49.23 | $31.57 | 260,377 |
2018-07-10 | $49.25 | $49.35 | $49.25 | $49.26 | $31.59 | 402,900 |
2018-07-09 | $49.20 | $49.29 | $49.20 | $49.29 | $31.61 | 180,755 |
2018-07-06 | $49.10 | $49.21 | $49.08 | $49.21 | $31.56 | 152,826 |
2018-07-05 | $48.99 | $49.09 | $48.96 | $49.09 | $31.48 | 190,795 |
2018-07-03 | $49.00 | $49.02 | $48.88 | $48.88 | $31.35 | 1,260,878 |
2018-07-02 | $49.11 | $49.13 | $49.02 | $49.11 | $31.35 | 474,521 |
2018-06-29 | $49.25 | $49.29 | $49.09 | $49.11 | $31.35 | 188,653 |
2018-06-28 | $49.23 | $49.26 | $49.13 | $49.18 | $31.40 | 325,076 |
2018-06-27 | $49.42 | $49.48 | $49.36 | $49.36 | $31.51 | 186,240 |
2018-06-26 | $49.43 | $49.47 | $49.40 | $49.45 | $31.57 | 130,632 |
2018-06-25 | $49.50 | $49.54 | $49.43 | $49.44 | $31.56 | 277,345 |
2018-06-22 | $49.66 | $49.67 | $49.54 | $49.56 | $31.63 | 200,176 |
2018-06-21 | $49.62 | $49.64 | $49.52 | $49.57 | $31.64 | 153,852 |
2018-06-20 | $49.64 | $49.66 | $49.59 | $49.61 | $31.67 | 115,388 |
2018-06-19 | $49.55 | $49.62 | $49.55 | $49.58 | $31.65 | 217,027 |
2018-06-18 | $49.65 | $49.67 | $49.58 | $49.66 | $31.70 | 202,256 |
2018-06-15 | $49.65 | $49.71 | $49.60 | $49.68 | $31.71 | 213,717 |
2018-06-14 | $49.65 | $49.69 | $49.62 | $49.67 | $31.71 | 218,178 |
2018-06-13 | $49.53 | $49.63 | $49.49 | $49.54 | $31.62 | 115,385 |
2018-06-12 | $49.48 | $49.56 | $49.48 | $49.52 | $31.61 | 198,966 |
2018-06-11 | $49.44 | $49.50 | $49.44 | $49.45 | $31.57 | 327,951 |
2018-06-08 | $49.36 | $49.44 | $49.36 | $49.43 | $31.55 | 256,287 |
2018-06-07 | $49.42 | $49.47 | $49.39 | $49.40 | $31.54 | 305,552 |
2018-06-06 | $49.31 | $49.43 | $49.27 | $49.42 | $31.55 | 16,159,948 |
2018-06-05 | $49.22 | $49.31 | $49.21 | $49.31 | $31.48 | 251,885 |
2018-06-04 | $49.17 | $49.25 | $49.17 | $49.22 | $31.42 | 2,659,865 |
2018-06-01 | $49.13 | $49.18 | $49.10 | $49.12 | $31.36 | 367,483 |
2018-05-31 | $49.27 | $49.35 | $49.24 | $49.26 | $31.28 | 3,222,233 |
2018-05-30 | $49.32 | $49.33 | $49.26 | $49.29 | $31.30 | 178,816 |
2018-05-29 | $49.32 | $49.32 | $49.07 | $49.12 | $31.19 | 7,310,311 |
2018-05-25 | $49.37 | $49.41 | $49.35 | $49.40 | $31.37 | 165,603 |
2018-05-24 | $49.37 | $49.44 | $49.36 | $49.42 | $31.38 | 769,952 |
2018-05-23 | $49.33 | $49.40 | $49.31 | $49.39 | $31.36 | 400,703 |
2018-05-22 | $49.37 | $49.40 | $49.35 | $49.36 | $31.34 | 192,057 |
2018-05-21 | $49.34 | $49.39 | $49.32 | $49.35 | $31.34 | 304,386 |
2018-05-18 | $49.29 | $49.34 | $49.26 | $49.29 | $31.30 | 160,633 |
2018-05-17 | $49.28 | $49.37 | $49.27 | $49.30 | $31.30 | 227,528 |
2018-05-16 | $49.30 | $49.33 | $49.25 | $49.30 | $31.30 | 241,195 |
2018-05-15 | $49.32 | $49.37 | $49.24 | $49.28 | $31.29 | 186,440 |
2018-05-14 | $49.49 | $49.52 | $49.40 | $49.44 | $31.39 | 425,208 |
2018-05-11 | $49.47 | $49.52 | $49.42 | $49.47 | $31.41 | 422,708 |
2018-05-10 | $49.36 | $49.48 | $49.36 | $49.46 | $31.41 | 144,771 |
2018-05-09 | $49.28 | $49.35 | $49.26 | $49.31 | $31.31 | 214,381 |
2018-05-08 | $49.35 | $49.36 | $49.24 | $49.28 | $31.29 | 254,125 |
2018-05-07 | $49.36 | $49.37 | $49.33 | $49.36 | $31.34 | 175,737 |
2018-05-04 | $49.18 | $49.34 | $49.18 | $49.31 | $31.31 | 139,378 |
2018-05-03 | $49.25 | $49.31 | $49.17 | $49.31 | $31.31 | 161,847 |
2018-05-02 | $49.27 | $49.39 | $49.27 | $49.29 | $31.30 | 174,312 |
2018-05-01 | $49.25 | $49.30 | $49.19 | $49.30 | $31.30 | 180,573 |
2018-04-30 | $49.49 | $49.58 | $49.49 | $49.52 | $31.31 | 191,123 |
2018-04-27 | $49.54 | $49.58 | $49.47 | $49.56 | $31.33 | 221,015 |
2018-04-26 | $49.42 | $49.53 | $49.42 | $49.48 | $31.28 | 388,310 |
2018-04-25 | $49.33 | $49.41 | $49.28 | $49.39 | $31.23 | 531,970 |
2018-04-24 | $49.55 | $49.57 | $49.34 | $49.41 | $31.24 | 428,995 |
2018-04-23 | $49.66 | $49.67 | $49.49 | $49.53 | $31.32 | 611,941 |
2018-04-20 | $49.77 | $49.79 | $49.64 | $49.65 | $31.39 | 1,902,855 |
2018-04-19 | $49.83 | $49.86 | $49.75 | $49.81 | $31.49 | 277,023 |
2018-04-18 | $49.97 | $50.01 | $49.91 | $49.91 | $31.56 | 228,328 |
2018-04-17 | $50.05 | $50.07 | $49.95 | $49.97 | $31.59 | 236,621 |
2018-04-16 | $49.90 | $50.01 | $49.86 | $49.98 | $31.60 | 176,565 |
2018-04-13 | $49.89 | $49.92 | $49.84 | $49.85 | $31.52 | 352,796 |
2018-04-12 | $49.69 | $49.83 | $49.69 | $49.78 | $31.47 | 1,063,755 |
2018-04-11 | $49.61 | $49.71 | $49.61 | $49.64 | $31.39 | 241,103 |
2018-04-10 | $49.51 | $49.66 | $49.51 | $49.64 | $31.39 | 174,852 |
2018-04-09 | $49.43 | $49.48 | $49.40 | $49.40 | $31.23 | 905,217 |
2018-04-06 | $49.34 | $49.46 | $49.27 | $49.35 | $31.20 | 672,966 |
2018-04-05 | $49.37 | $49.49 | $49.37 | $49.43 | $31.25 | 133,702 |
2018-04-04 | $49.07 | $49.41 | $49.07 | $49.36 | $31.21 | 332,730 |
2018-04-03 | $49.24 | $49.24 | $49.10 | $49.23 | $31.13 | 255,426 |
2018-04-02 | $49.27 | $49.28 | $49.08 | $49.14 | $31.07 | 405,692 |
2018-03-29 | $49.48 | $49.54 | $49.39 | $49.52 | $31.17 | 461,225 |
2018-03-28 | $49.34 | $49.43 | $49.31 | $49.35 | $31.06 | 183,355 |
2018-03-27 | $49.39 | $49.53 | $49.30 | $49.32 | $31.04 | 1,947,388 |
2018-03-26 | $49.38 | $49.43 | $49.24 | $49.37 | $31.07 | 358,195 |
2018-03-23 | $49.36 | $49.40 | $49.09 | $49.15 | $30.93 | 202,163 |
2018-03-22 | $49.44 | $49.50 | $49.27 | $49.27 | $31.01 | 155,451 |
2018-03-21 | $49.49 | $49.60 | $49.49 | $49.51 | $31.16 | 223,166 |
2018-03-20 | $49.45 | $49.55 | $49.45 | $49.53 | $31.17 | 227,193 |
2018-03-19 | $49.59 | $49.59 | $49.42 | $49.47 | $31.14 | 195,832 |
2018-03-16 | $49.57 | $49.65 | $49.57 | $49.63 | $31.24 | 293,426 |
2018-03-15 | $49.58 | $49.63 | $49.50 | $49.58 | $31.20 | 124,062 |
2018-03-14 | $49.61 | $49.66 | $49.54 | $49.54 | $31.18 | 733,578 |
2018-03-13 | $49.75 | $49.79 | $49.61 | $49.63 | $31.24 | 430,066 |
2018-03-12 | $49.76 | $49.81 | $49.68 | $49.75 | $31.31 | 244,657 |
2018-03-09 | $49.66 | $49.83 | $49.66 | $49.82 | $31.36 | 127,200 |
2018-03-08 | $49.61 | $49.64 | $49.53 | $49.56 | $31.19 | 544,743 |
2018-03-07 | $49.52 | $49.63 | $49.52 | $49.53 | $31.17 | 404,110 |
2018-03-06 | $49.62 | $49.68 | $49.59 | $49.64 | $31.24 | 149,627 |
2018-03-05 | $49.45 | $49.60 | $49.45 | $49.56 | $31.19 | 212,692 |
2018-03-02 | $49.45 | $49.58 | $49.38 | $49.54 | $31.18 | 166,866 |
2018-03-01 | $49.67 | $49.72 | $49.50 | $49.57 | $31.20 | 242,162 |
2018-02-28 | $49.98 | $50.03 | $49.80 | $49.81 | $31.21 | 402,968 |
2018-02-27 | $49.97 | $50.02 | $49.89 | $49.96 | $31.31 | 182,383 |
2018-02-26 | $49.96 | $50.08 | $49.96 | $50.05 | $31.36 | 192,520 |
2018-02-23 | $49.68 | $49.93 | $49.68 | $49.92 | $31.28 | 141,617 |
2018-02-22 | $49.65 | $49.81 | $49.65 | $49.66 | $31.12 | 294,673 |
2018-02-21 | $49.87 | $49.93 | $49.60 | $49.60 | $31.08 | 361,031 |
2018-02-20 | $49.82 | $49.97 | $49.82 | $49.88 | $31.26 | 187,225 |
2018-02-16 | $49.74 | $50.01 | $49.74 | $49.95 | $31.30 | 209,143 |
2018-02-15 | $49.48 | $49.75 | $49.48 | $49.75 | $31.18 | 582,401 |
2018-02-14 | $49.19 | $49.42 | $49.16 | $49.42 | $30.97 | 1,161,340 |
2018-02-13 | $49.27 | $49.36 | $49.22 | $49.29 | $30.89 | 222,757 |
2018-02-12 | $49.33 | $49.52 | $49.26 | $49.46 | $30.99 | 184,842 |
2018-02-09 | $49.32 | $49.39 | $48.68 | $49.23 | $30.85 | 1,712,988 |
2018-02-08 | $49.74 | $49.74 | $49.26 | $49.26 | $30.87 | 500,773 |
2018-02-07 | $49.90 | $50.05 | $49.65 | $49.65 | $31.11 | 354,157 |
2018-02-06 | $49.47 | $49.88 | $49.47 | $49.82 | $31.22 | 780,607 |
2018-02-05 | $49.93 | $50.07 | $49.45 | $49.65 | $31.11 | 626,562 |
2018-02-02 | $50.10 | $50.10 | $49.89 | $49.94 | $31.30 | 271,030 |
2018-02-01 | $50.33 | $50.33 | $50.20 | $50.23 | $31.48 | 203,722 |
2018-01-31 | $50.55 | $50.56 | $50.46 | $50.54 | $31.54 | 230,716 |
2018-01-30 | $50.58 | $50.59 | $50.41 | $50.41 | $31.46 | 446,310 |
2018-01-29 | $50.72 | $50.72 | $50.64 | $50.64 | $31.60 | 449,965 |
2018-01-26 | $50.80 | $50.80 | $50.73 | $50.77 | $31.68 | 241,752 |
2018-01-25 | $50.80 | $50.80 | $50.72 | $50.76 | $31.68 | 645,307 |
2018-01-24 | $50.79 | $50.81 | $50.72 | $50.77 | $31.68 | 329,032 |
2018-01-23 | $50.70 | $50.81 | $50.70 | $50.80 | $31.70 | 322,780 |
2018-01-22 | $50.70 | $50.71 | $50.64 | $50.71 | $31.65 | 294,218 |
2018-01-19 | $50.56 | $50.64 | $50.52 | $50.64 | $31.60 | 415,912 |
2018-01-18 | $50.63 | $50.65 | $50.55 | $50.59 | $31.57 | 207,835 |
2018-01-17 | $50.73 | $50.74 | $50.66 | $50.66 | $31.62 | 757,203 |
2018-01-16 | $50.76 | $50.77 | $50.62 | $50.67 | $31.62 | 386,393 |
2018-01-12 | $50.67 | $50.74 | $50.65 | $50.67 | $31.62 | 388,977 |
2018-01-11 | $50.58 | $50.74 | $50.58 | $50.74 | $31.67 | 184,011 |
2018-01-10 | $50.65 | $50.66 | $50.51 | $50.56 | $31.55 | 221,872 |
2018-01-09 | $50.91 | $50.91 | $50.70 | $50.72 | $31.65 | 377,138 |
2018-01-08 | $50.90 | $50.91 | $50.85 | $50.85 | $31.73 | 359,405 |
2018-01-05 | $50.88 | $50.89 | $50.82 | $50.89 | $31.76 | 156,551 |
2018-01-04 | $50.73 | $50.86 | $50.73 | $50.81 | $31.71 | 329,463 |
2018-01-03 | $50.62 | $50.74 | $50.62 | $50.74 | $31.67 | 447,238 |
2018-01-02 | $50.45 | $50.52 | $50.42 | $50.52 | $31.53 | 351,746 |
2017-12-29 | $50.42 | $50.48 | $50.37 | $50.43 | $31.47 | 147,406 |
2017-12-28 | $50.42 | $50.42 | $50.33 | $50.37 | $31.43 | 261,330 |
2017-12-27 | $50.36 | $50.42 | $50.36 | $50.39 | $31.45 | 121,030 |
2017-12-26 | $50.31 | $50.38 | $50.29 | $50.38 | $31.44 | 1,332,072 |
2017-12-22 | $50.19 | $50.28 | $50.19 | $50.27 | $31.37 | 133,726 |
2017-12-21 | $50.45 | $50.47 | $50.43 | $50.47 | $31.36 | 378,307 |
2017-12-20 | $50.45 | $50.45 | $50.35 | $50.40 | $31.32 | 146,622 |
2017-12-19 | $50.52 | $50.52 | $50.36 | $50.38 | $31.30 | 390,148 |
2017-12-18 | $50.53 | $50.53 | $50.46 | $50.49 | $31.37 | 141,537 |
2017-12-15 | $50.47 | $50.50 | $50.43 | $50.46 | $31.35 | 111,512 |
2017-12-14 | $50.59 | $50.59 | $50.38 | $50.46 | $31.35 | 605,852 |
2017-12-13 | $50.59 | $50.62 | $50.54 | $50.54 | $31.40 | 131,223 |
2017-12-12 | $50.52 | $50.59 | $50.52 | $50.53 | $31.40 | 168,022 |
2017-12-11 | $50.51 | $50.54 | $50.50 | $50.52 | $31.39 | 136,847 |
2017-12-08 | $50.49 | $50.50 | $50.46 | $50.48 | $31.37 | 151,755 |
2017-12-07 | $50.49 | $50.49 | $50.39 | $50.45 | $31.35 | 147,770 |
2017-12-06 | $50.46 | $50.52 | $50.42 | $50.43 | $31.34 | 140,137 |
2017-12-05 | $50.53 | $50.55 | $50.46 | $50.48 | $31.37 | 195,451 |
2017-12-04 | $50.75 | $50.75 | $50.51 | $50.53 | $31.40 | 186,852 |
2017-12-01 | $50.55 | $50.56 | $50.28 | $50.49 | $31.37 | 328,270 |
2017-11-30 | $50.78 | $50.82 | $50.73 | $50.76 | $31.41 | 106,170 |
2017-11-29 | $50.76 | $50.77 | $50.66 | $50.68 | $31.36 | 141,810 |
2017-11-28 | $50.65 | $50.79 | $50.65 | $50.75 | $31.40 | 226,432 |
2017-11-27 | $50.76 | $50.79 | $50.64 | $50.66 | $31.35 | 402,362 |
2017-11-24 | $50.83 | $50.84 | $50.80 | $50.83 | $31.45 | 150,952 |
2017-11-22 | $50.66 | $50.77 | $50.66 | $50.76 | $31.41 | 281,352 |
2017-11-21 | $50.67 | $50.70 | $50.63 | $50.68 | $31.36 | 382,073 |
2017-11-20 | $50.57 | $50.59 | $50.52 | $50.53 | $31.26 | 112,451 |
2017-11-17 | $50.45 | $50.55 | $50.45 | $50.51 | $31.25 | 152,152 |
2017-11-16 | $50.40 | $50.56 | $50.37 | $50.53 | $31.27 | 127,426 |
2017-11-15 | $50.05 | $50.15 | $49.88 | $50.13 | $31.02 | 844,896 |
2017-11-14 | $50.35 | $50.35 | $50.13 | $50.13 | $31.02 | 305,531 |
2017-11-13 | $50.41 | $50.42 | $50.38 | $50.40 | $31.18 | 345,603 |
2017-11-10 | $50.38 | $50.41 | $50.37 | $50.40 | $31.18 | 271,888 |
2017-11-09 | $50.43 | $50.43 | $50.27 | $50.35 | $31.15 | 342,362 |
2017-11-08 | $50.74 | $50.74 | $50.57 | $50.57 | $31.29 | 258,465 |
2017-11-07 | $50.88 | $50.88 | $50.77 | $50.78 | $31.42 | 115,892 |
2017-11-06 | $50.91 | $50.94 | $50.88 | $50.90 | $31.49 | 483,016 |
2017-11-03 | $50.92 | $50.98 | $50.92 | $50.96 | $31.53 | 321,382 |
2017-11-02 | $51.01 | $51.05 | $50.96 | $51.00 | $31.56 | 136,945 |
2017-11-01 | $51.04 | $51.04 | $50.96 | $50.98 | $31.54 | 165,980 |
2017-10-31 | $51.20 | $51.21 | $51.16 | $51.18 | $31.54 | 171,517 |
2017-10-30 | $51.19 | $51.21 | $51.15 | $51.18 | $31.54 | 132,731 |
2017-10-27 | $51.12 | $51.20 | $51.11 | $51.19 | $31.55 | 126,263 |
2017-10-26 | $51.23 | $51.23 | $51.12 | $51.14 | $31.51 | 128,507 |
2017-10-25 | $51.22 | $51.22 | $51.10 | $51.20 | $31.55 | 1,033,497 |
2017-10-24 | $51.29 | $51.32 | $51.26 | $51.28 | $31.60 | 8,312 |
2017-10-23 | $51.36 | $51.36 | $51.29 | $51.29 | $31.61 | 10,528 |
2017-10-20 | $51.30 | $51.34 | $51.27 | $51.29 | $31.60 | 134,091 |
2017-10-19 | $51.22 | $51.29 | $51.21 | $51.29 | $31.61 | 16,286 |
2017-10-18 | $51.20 | $51.28 | $51.20 | $51.24 | $31.58 | 15,092 |
2017-10-17 | $51.30 | $51.32 | $51.15 | $51.22 | $31.57 | 61,992 |
2017-10-16 | $51.18 | $51.19 | $51.11 | $51.16 | $31.53 | 12,246 |
2017-10-13 | $51.14 | $51.16 | $51.13 | $51.15 | $31.52 | 25,766 |
2017-10-12 | $51.16 | $51.16 | $51.07 | $51.12 | $31.50 | 33,437 |
2017-10-11 | $51.13 | $51.20 | $51.13 | $51.18 | $31.54 | 483,546 |
2017-10-10 | $51.17 | $51.18 | $51.12 | $51.17 | $31.53 | 41,077 |
2017-10-09 | $51.10 | $51.18 | $51.10 | $51.14 | $31.51 | 248,461 |
2017-10-06 | $51.05 | $51.11 | $51.05 | $51.10 | $31.49 | 3,895 |
2017-10-05 | $51.04 | $51.14 | $51.04 | $51.13 | $31.51 | 12,676 |
2017-10-04 | $51.09 | $51.09 | $51.01 | $51.07 | $31.47 | 6,886 |
2017-10-03 | $51.07 | $51.14 | $51.03 | $51.14 | $31.51 | 14,273 |
2017-10-02 | $51.09 | $51.09 | $51.02 | $51.05 | $31.46 | 2,652 |
2017-09-29 | $51.23 | $51.30 | $51.23 | $51.28 | $31.46 | 27,092 |
2017-09-28 | $51.22 | $51.26 | $51.20 | $51.23 | $31.43 | 9,140 |
2017-09-27 | $51.19 | $51.26 | $51.16 | $51.24 | $31.44 | 7,730 |
2017-09-26 | $51.26 | $51.26 | $51.19 | $51.21 | $31.42 | 7,357 |
2017-09-25 | $51.12 | $51.19 | $51.12 | $51.19 | $31.40 | 15,412 |
2017-09-22 | $51.06 | $51.13 | $51.04 | $51.13 | $31.37 | 14,132 |
2017-09-21 | $51.09 | $51.13 | $51.06 | $51.07 | $31.33 | 8,697 |
2017-09-20 | $51.11 | $51.16 | $51.02 | $51.05 | $31.32 | 6,832 |
2017-09-19 | $51.04 | $51.13 | $51.04 | $51.08 | $31.34 | 16,743 |
2017-09-18 | $51.07 | $51.12 | $51.06 | $51.09 | $31.34 | 10,613 |
2017-09-15 | $51.01 | $51.08 | $51.01 | $51.07 | $31.33 | 3,038 |
2017-09-14 | $51.03 | $51.04 | $51.01 | $51.04 | $31.31 | 13,317 |
2017-09-13 | $50.96 | $51.00 | $50.94 | $50.99 | $31.28 | 4,145 |
2017-09-12 | $50.95 | $50.98 | $50.90 | $50.94 | $31.25 | 18,178 |
2017-09-11 | $50.93 | $50.99 | $50.93 | $50.96 | $31.26 | 1,765 |
2017-09-08 | $50.92 | $50.92 | $50.84 | $50.84 | $31.19 | 3,572 |
2017-09-07 | $50.98 | $50.98 | $50.94 | $50.95 | $31.26 | 1,866 |
2017-09-06 | $50.98 | $50.98 | $50.93 | $50.95 | $31.26 | 4,382 |
2017-09-05 | $51.02 | $51.02 | $50.89 | $50.95 | $31.26 | 89,891 |
2017-09-01 | $50.99 | $51.02 | $50.98 | $51.01 | $31.29 | 8,346 |
2017-08-31 | $51.17 | $51.28 | $51.17 | $51.28 | $31.31 | 11,882 |
2017-08-30 | $51.02 | $51.16 | $51.02 | $51.14 | $31.22 | 72,610 |
2017-08-29 | $50.97 | $51.03 | $50.96 | $51.03 | $31.15 | 3,312 |
2017-08-28 | $51.08 | $51.08 | $51.02 | $51.06 | $31.17 | 3,261 |
2017-08-25 | $51.04 | $51.04 | $50.99 | $51.04 | $31.16 | 2,265 |
2017-08-24 | $50.96 | $50.97 | $50.89 | $50.97 | $31.12 | 6,632 |
2017-08-23 | $50.85 | $50.91 | $50.83 | $50.91 | $31.08 | 9,300 |
2017-08-22 | $50.84 | $50.89 | $50.82 | $50.88 | $31.06 | 7,550 |
2017-08-21 | $50.76 | $50.77 | $50.67 | $50.73 | $30.97 | 54,278 |
2017-08-18 | $50.71 | $50.75 | $50.60 | $50.67 | $30.93 | 85,750 |
2017-08-17 | $50.90 | $50.90 | $50.61 | $50.61 | $30.90 | 133,832 |
2017-08-16 | $50.89 | $50.96 | $50.88 | $50.89 | $31.07 | 12,348 |
2017-08-15 | $50.86 | $50.87 | $50.80 | $50.86 | $31.05 | 5,486 |
2017-08-14 | $50.88 | $50.92 | $50.79 | $50.86 | $31.05 | 59,748 |
2017-08-11 | $50.68 | $50.73 | $50.62 | $50.63 | $30.91 | 138,901 |
2017-08-10 | $50.83 | $50.84 | $50.59 | $50.60 | $30.89 | 209,208 |
2017-08-09 | $50.94 | $50.99 | $50.85 | $50.86 | $31.05 | 130,402 |
2017-08-08 | $51.20 | $51.25 | $51.11 | $51.11 | $31.20 | 15,975 |
2017-08-07 | $51.26 | $51.26 | $51.18 | $51.21 | $31.26 | 18,758 |
2017-08-04 | $51.24 | $51.26 | $51.17 | $51.22 | $31.27 | 47,550 |
2017-08-03 | $51.23 | $51.27 | $51.20 | $51.25 | $31.29 | 34,817 |
2017-08-02 | $51.30 | $51.32 | $51.26 | $51.30 | $31.32 | 4,261 |
2017-08-01 | $51.28 | $51.28 | $51.25 | $51.28 | $31.31 | 6,887 |
2017-07-31 | $51.48 | $51.52 | $51.46 | $51.52 | $31.29 | 7,337 |
2017-07-28 | $51.48 | $51.50 | $51.46 | $51.49 | $31.27 | 3,226 |
2017-07-27 | $51.54 | $51.54 | $51.45 | $51.51 | $31.28 | 24,180 |
2017-07-26 | $51.53 | $51.56 | $51.44 | $51.56 | $31.31 | 13,566 |
2017-07-25 | $51.48 | $51.48 | $51.39 | $51.44 | $31.24 | 5,327 |
2017-07-24 | $51.35 | $51.46 | $51.33 | $51.34 | $31.18 | 2,691 |
2017-07-21 | $51.33 | $51.38 | $51.33 | $51.37 | $31.20 | 2,365 |
2017-07-20 | $51.43 | $51.43 | $51.39 | $51.40 | $31.22 | 4,553 |
2017-07-19 | $51.35 | $51.40 | $51.33 | $51.39 | $31.21 | 20,685 |
2017-07-18 | $51.25 | $51.28 | $51.24 | $51.28 | $31.14 | 7,871 |
2017-07-17 | $51.25 | $51.27 | $51.22 | $51.23 | $31.11 | 2,730 |
2017-07-14 | $51.16 | $51.21 | $51.16 | $51.20 | $31.10 | 5,395 |
2017-07-13 | $51.00 | $51.08 | $51.00 | $51.07 | $31.02 | 5,246 |
2017-07-12 | $50.96 | $51.04 | $50.96 | $51.00 | $30.98 | 13,475 |
2017-07-11 | $50.76 | $50.78 | $50.73 | $50.78 | $30.84 | 10,698 |
2017-07-10 | $50.72 | $50.85 | $50.70 | $50.82 | $30.86 | 60,848 |
2017-07-07 | $50.70 | $50.77 | $50.60 | $50.71 | $30.80 | 107,807 |
2017-07-06 | $50.87 | $50.87 | $50.68 | $50.73 | $30.81 | 46,953 |
2017-07-05 | $50.98 | $50.99 | $50.90 | $50.90 | $30.91 | 8,850 |
2017-07-03 | $51.07 | $51.07 | $51.07 | $51.07 | $31.02 | 547 |
2017-06-30 | $51.20 | $51.23 | $51.20 | $51.20 | $30.94 | 1,757 |
2017-06-29 | $51.22 | $51.22 | $51.08 | $51.11 | $30.89 | 4,780 |
2017-06-28 | $51.13 | $51.25 | $51.08 | $51.23 | $30.96 | 94,515 |
2017-06-27 | $51.21 | $51.21 | $51.07 | $51.07 | $30.86 | 1,493 |
2017-06-26 | $51.14 | $51.22 | $51.14 | $51.22 | $30.95 | 22,677 |
2017-06-23 | $51.03 | $51.09 | $51.03 | $51.09 | $30.87 | 3,945 |
2017-06-22 | $50.89 | $51.01 | $50.87 | $50.96 | $30.79 | 15,833 |
2017-06-21 | $51.10 | $51.10 | $50.84 | $50.84 | $30.72 | 27,137 |
2017-06-20 | $51.14 | $51.14 | $51.09 | $51.09 | $30.87 | 33,150 |
2017-06-19 | $51.23 | $51.30 | $51.23 | $51.27 | $30.98 | 16,473 |
2017-06-16 | $51.19 | $51.20 | $51.13 | $51.16 | $30.92 | 9,936 |
2017-06-15 | $51.26 | $51.28 | $51.21 | $51.21 | $30.95 | 20,732 |
2017-06-14 | $51.43 | $51.43 | $51.37 | $51.40 | $31.06 | 1,165 |
2017-06-13 | $51.32 | $51.37 | $51.29 | $51.35 | $31.03 | 4,907 |
2017-06-12 | $51.21 | $51.30 | $51.21 | $51.29 | $30.99 | 18,012 |
2017-06-09 | $51.22 | $51.27 | $51.19 | $51.20 | $30.94 | 21,428 |
2017-06-08 | $51.15 | $51.23 | $51.13 | $51.20 | $30.94 | 15,325 |
2017-06-07 | $51.31 | $51.31 | $51.20 | $51.22 | $30.95 | 111,296 |
2017-06-06 | $51.31 | $51.34 | $51.24 | $51.29 | $31.00 | 19,833 |
2017-06-05 | $51.35 | $51.37 | $51.35 | $51.37 | $31.04 | 1,376 |
2017-06-02 | $51.31 | $51.38 | $51.31 | $51.35 | $31.03 | 3,575 |
2017-06-01 | $51.25 | $51.31 | $51.25 | $51.27 | $30.98 | 4,905 |
2017-05-31 | $51.45 | $51.45 | $51.39 | $51.42 | $30.92 | 7,046 |
2017-05-30 | $51.41 | $51.47 | $51.39 | $51.45 | $30.94 | 19,690 |
2017-05-26 | $51.34 | $51.37 | $51.34 | $51.37 | $30.89 | 1,193 |
2017-05-25 | $51.44 | $51.45 | $51.37 | $51.37 | $30.89 | 52,703 |
2017-05-24 | $51.40 | $51.40 | $51.39 | $51.39 | $30.90 | 2,338 |
2017-05-23 | $51.30 | $51.31 | $51.29 | $51.30 | $30.84 | 2,702 |
2017-05-22 | $51.28 | $51.33 | $51.27 | $51.32 | $30.86 | 8,423 |
2017-05-19 | $51.24 | $51.25 | $51.17 | $51.21 | $30.79 | 35,077 |
2017-05-18 | $51.00 | $51.09 | $50.98 | $51.05 | $30.70 | 44,953 |
2017-05-17 | $51.09 | $51.13 | $51.03 | $51.04 | $30.69 | 47,873 |
2017-05-16 | $51.24 | $51.27 | $51.20 | $51.27 | $30.83 | 4,208 |
2017-05-15 | $51.19 | $51.25 | $51.16 | $51.23 | $30.80 | 10,356 |
2017-05-12 | $51.09 | $51.17 | $51.04 | $51.13 | $30.74 | 638,605 |
2017-05-11 | $50.99 | $51.05 | $50.99 | $51.05 | $30.70 | 2,118 |
2017-05-10 | $50.99 | $51.00 | $50.99 | $51.00 | $30.67 | 3,676 |
2017-05-09 | $50.98 | $50.98 | $50.90 | $50.90 | $30.61 | 3,452 |
2017-05-08 | $50.83 | $50.91 | $50.79 | $50.88 | $30.59 | 329,516 |
2017-05-05 | $50.83 | $50.83 | $50.80 | $50.81 | $30.55 | 1,670 |
2017-05-04 | $50.84 | $50.84 | $50.73 | $50.80 | $30.54 | 188,231 |
2017-05-03 | $51.08 | $51.08 | $51.05 | $51.05 | $30.70 | 798 |
2017-05-02 | $51.04 | $51.04 | $51.00 | $51.00 | $30.67 | 1,288 |
2017-05-01 | $51.02 | $51.04 | $50.99 | $51.01 | $30.67 | 10,316 |
2017-04-28 | $51.25 | $51.25 | $51.22 | $51.22 | $30.64 | 2,915 |
2017-04-27 | $51.17 | $51.24 | $51.17 | $51.22 | $30.64 | 3,987 |
2017-04-26 | $51.20 | $51.28 | $51.20 | $51.24 | $30.65 | 10,162 |
2017-04-25 | $51.14 | $51.18 | $51.14 | $51.18 | $30.62 | 9,583 |
2017-04-24 | $51.07 | $51.12 | $51.05 | $51.05 | $30.54 | 15,777 |
2017-04-21 | $50.90 | $50.94 | $50.90 | $50.94 | $30.47 | 4,875 |
2017-04-20 | $50.86 | $50.87 | $50.86 | $50.87 | $30.43 | 1,263 |
2017-04-19 | $50.91 | $50.92 | $50.77 | $50.77 | $30.37 | 3,070 |
2017-04-18 | $50.80 | $50.80 | $50.77 | $50.77 | $30.37 | 2,058 |
2017-04-17 | $50.85 | $50.86 | $50.82 | $50.86 | $30.42 | 3,915 |
2017-04-13 | $50.79 | $50.82 | $50.77 | $50.77 | $30.37 | 2,025 |
2017-04-12 | $50.78 | $50.79 | $50.76 | $50.79 | $30.38 | 1,067 |
2017-04-11 | $50.80 | $50.80 | $50.80 | $50.80 | $30.39 | 536 |
2017-04-10 | $50.86 | $50.86 | $50.83 | $50.86 | $30.42 | 50,425 |
2017-04-07 | $50.83 | $50.84 | $50.80 | $50.83 | $30.41 | 5,977 |
2017-04-06 | $50.76 | $50.76 | $50.74 | $50.74 | $30.35 | 998 |
2017-04-05 | $50.86 | $50.86 | $50.72 | $50.72 | $30.34 | 1,647 |
2017-04-04 | $50.69 | $50.72 | $50.67 | $50.71 | $30.33 | 1,203 |
2017-04-03 | $50.74 | $50.74 | $50.68 | $50.68 | $30.32 | 3,250 |
2017-03-31 | $50.97 | $50.98 | $50.96 | $50.98 | $30.34 | 1,370 |
2017-03-30 | $50.85 | $50.87 | $50.82 | $50.87 | $30.27 | 10,061 |
2017-03-29 | $50.53 | $50.53 | $50.53 | $50.53 | $30.07 | 86 |
2017-03-28 | $50.53 | $50.53 | $50.53 | $50.53 | $30.07 | 252 |
2017-03-27 | $50.37 | $50.45 | $50.24 | $50.43 | $30.01 | 229,383 |
2017-03-24 | $50.41 | $50.43 | $50.37 | $50.37 | $29.98 | 309,501 |
2017-03-23 | $50.25 | $50.42 | $50.22 | $50.40 | $29.99 | 8,757 |
2017-03-22 | $50.22 | $50.29 | $50.13 | $50.29 | $29.93 | 12,351 |
2017-03-21 | $50.64 | $50.68 | $50.61 | $50.61 | $30.12 | 1,745 |
2017-03-20 | $50.64 | $50.67 | $50.61 | $50.63 | $30.13 | 3,178 |
2017-03-17 | $50.70 | $50.70 | $50.70 | $50.70 | $30.17 | 787 |
2017-03-16 | $50.68 | $50.68 | $50.67 | $50.68 | $30.16 | 2,750 |
2017-03-15 | $50.35 | $50.76 | $50.35 | $50.76 | $30.21 | 3,772 |
2017-03-14 | $50.12 | $50.13 | $50.07 | $50.11 | $29.82 | 470,963 |
2017-03-13 | $50.23 | $50.23 | $50.23 | $50.23 | $29.89 | 0 |
2017-03-10 | $50.45 | $50.45 | $50.19 | $50.23 | $29.89 | 8,687 |
2017-03-09 | $50.33 | $50.33 | $50.27 | $50.27 | $29.92 | 3,693 |
2017-03-08 | $50.65 | $50.65 | $50.37 | $50.37 | $29.98 | 353,626 |
2017-03-07 | $50.90 | $50.91 | $50.80 | $50.84 | $30.26 | 9,340 |
2017-03-06 | $51.04 | $51.04 | $51.01 | $51.01 | $30.36 | 6,376 |
2017-03-03 | $51.14 | $51.14 | $51.12 | $51.12 | $30.42 | 3,825 |
2017-03-02 | $51.32 | $51.35 | $51.32 | $51.33 | $30.55 | 1,250 |
2017-03-01 | $51.30 | $51.35 | $51.30 | $51.31 | $30.54 | 6,873 |
2017-02-28 | $51.42 | $51.42 | $51.42 | $51.42 | $30.44 | 408 |
2017-02-27 | $51.38 | $51.39 | $51.37 | $51.37 | $30.41 | 766 |
2017-02-24 | $51.29 | $51.29 | $51.29 | $51.29 | $30.37 | 3,251 |
2017-02-23 | $51.30 | $51.35 | $51.29 | $51.29 | $30.37 | 5,448 |
2017-02-22 | $51.20 | $51.20 | $51.20 | $51.20 | $30.31 | 4,467 |
2017-02-21 | $51.18 | $51.20 | $51.14 | $51.18 | $30.30 | 12,587 |
2017-02-17 | $51.02 | $51.05 | $51.02 | $51.05 | $30.22 | 1,458 |
2017-02-16 | $51.00 | $51.02 | $51.00 | $51.02 | $30.21 | 882 |
2017-02-15 | $51.05 | $51.05 | $51.05 | $51.05 | $30.22 | 125 |
2017-02-14 | $51.00 | $51.00 | $51.00 | $51.00 | $30.20 | 0 |
2017-02-13 | $51.03 | $51.03 | $51.00 | $51.00 | $30.20 | 501 |
2017-02-10 | $50.84 | $50.84 | $50.84 | $50.84 | $30.10 | 0 |
2017-02-09 | $50.84 | $50.84 | $50.84 | $50.84 | $30.10 | 4,000 |
2017-02-08 | $50.74 | $50.80 | $50.74 | $50.79 | $30.07 | 7,376 |
2017-02-07 | $50.85 | $50.85 | $50.82 | $50.82 | $30.09 | 8,306 |
2017-02-06 | $50.78 | $50.85 | $50.78 | $50.85 | $30.11 | 625 |
2017-02-03 | $50.87 | $50.87 | $50.79 | $50.79 | $30.07 | 13,305 |
2017-02-02 | $50.76 | $50.76 | $50.76 | $50.76 | $30.05 | 125 |
2017-02-01 | $50.65 | $50.65 | $50.65 | $50.65 | $29.99 | 2 |
2017-01-31 | $50.91 | $50.91 | $50.91 | $50.91 | $29.99 | 0 |
2017-01-30 | $50.91 | $50.91 | $50.91 | $50.91 | $29.99 | 1,000 |
2017-01-27 | $50.86 | $50.91 | $50.86 | $50.91 | $29.99 | 5,588 |
2017-01-26 | $50.95 | $50.95 | $50.95 | $50.95 | $30.01 | 2,500 |
2017-01-25 | $50.87 | $50.87 | $50.84 | $50.84 | $29.95 | 1,937 |
2017-01-24 | $50.74 | $50.74 | $50.73 | $50.73 | $29.88 | 9,625 |
2017-01-23 | $50.70 | $50.70 | $50.69 | $50.70 | $29.86 | 5,063 |
2017-01-20 | $50.69 | $50.69 | $50.65 | $50.65 | $29.83 | 34,675 |
2017-01-19 | $50.69 | $50.69 | $50.69 | $50.69 | $29.86 | 125 |
2017-01-18 | $50.75 | $50.75 | $50.75 | $50.75 | $29.89 | 1,312 |
2017-01-17 | $50.77 | $50.77 | $50.77 | $50.77 | $29.91 | 1,355 |
2017-01-13 | $50.83 | $50.83 | $50.83 | $50.83 | $29.94 | 3,125 |
2017-01-12 | $50.86 | $50.86 | $50.86 | $50.86 | $29.96 | 0 |
2017-01-11 | $50.86 | $50.86 | $50.86 | $50.86 | $29.96 | 1 |
2017-01-10 | $50.88 | $50.88 | $50.86 | $50.86 | $29.96 | 5,313 |
2017-01-09 | $50.75 | $50.82 | $50.74 | $50.81 | $29.93 | 6,597 |
2017-01-06 | $50.74 | $50.79 | $50.74 | $50.79 | $29.92 | 550 |
2017-01-05 | $50.83 | $50.83 | $50.83 | $50.83 | $29.94 | 125 |
2017-01-04 | $50.71 | $50.71 | $50.71 | $50.71 | $29.87 | 750 |
2017-01-03 | $50.61 | $50.61 | $50.53 | $50.61 | $29.81 | 5,181 |
2016-12-30 | $50.29 | $50.41 | $50.28 | $50.41 | $29.69 | 25,000 |
2016-12-29 | $50.39 | $50.39 | $50.33 | $50.39 | $29.68 | 66,155 |
2016-12-28 | $50.39 | $50.39 | $50.39 | $50.39 | $29.68 | 11,500 |
2016-12-27 | $50.44 | $50.44 | $50.44 | $50.44 | $29.71 | 6,386 |
2016-12-23 | $50.43 | $50.43 | $50.43 | $50.43 | $29.63 | 0 |
2016-12-22 | $50.43 | $50.43 | $50.43 | $50.43 | $29.63 | 447 |
2016-12-21 | $50.30 | $50.38 | $50.29 | $50.38 | $29.60 | 36,250 |
2016-12-20 | $50.30 | $50.30 | $50.30 | $50.30 | $29.55 | 33 |
2016-12-19 | $50.30 | $50.30 | $50.30 | $50.30 | $29.55 | 125 |
2016-12-16 | $50.20 | $50.22 | $50.18 | $50.18 | $29.48 | 1,146 |
2016-12-15 | $50.13 | $50.17 | $50.13 | $50.13 | $29.45 | 1,887 |
2016-12-14 | $50.52 | $50.52 | $50.16 | $50.16 | $29.47 | 3,961 |
2016-12-13 | $50.57 | $50.57 | $50.52 | $50.52 | $29.68 | 1,621 |
2016-12-12 | $50.40 | $50.40 | $50.40 | $50.40 | $29.61 | 125 |
2016-12-09 | $50.46 | $50.51 | $50.46 | $50.47 | $29.65 | 1,986 |
2016-12-08 | $50.33 | $50.37 | $50.33 | $50.37 | $29.59 | 39,878 |
2016-12-07 | $50.37 | $50.37 | $50.37 | $50.37 | $29.59 | 125 |
Xtrackers USD High Yield Corporate Bond ETF (HYLB) News Headlines
Recent Xtrackers USD High Yield Corporate Bond ETF (HYLB) News
Similar Companies to Xtrackers USD High Yield Corporate Bond ETF (HYLB) 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 | -- | -- | -- |