High Yield ETF (HYLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.49 ($-0.01) -0.04%
High Yield ETF - Daily Information
Click for more stock information on High Yield ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.52 |
Previous Close | $25.49 |
High | $25.55 |
Low | $25.30 |
Adjusted Open | $25.52 |
Previous Adjusted Close | $25.49 |
Adjusted High | $25.55 |
Adjusted Low | $25.30 |
About High Yield ETF (HYLD)
The Fund seeks to achieve its investment objective by selecting a focused portfolio of high-yield debt securities, which include senior and subordinated corporate debt obligations (such as loans, bonds, debentures, notes and commercial paper). High-yield debt securities are rated below investment grade (that is, securities rated below the top four rating categories of a ratings organization or, if unrated, determined to be of comparable credit quality by the Fund's sub-advisers) and are commonly referred to as "high-yield" or "junk" bonds. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in high-yield debt securities. The Fund may invest in debt securities issued by foreign issuers, including issuers in emerging markets. The Fund does not have any portfolio maturity limitation and may invest its assets in instruments with short-term, medium-term or long-term maturities. In seeking to achieve its investment objective, the Fund may invest in closed-end funds. The Fund also may invest in equity securities that a sub-adviser believes will yield high dividends or are otherwise consistent with the Fund's investment objective and in repurchase agreements. The Fund's strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover. In implementing its investment strategies, the Fund may hold cash and cash equivalents, including money market funds. The Fund employs a "multi-manager" approach whereby portions of the Fund's assets are allocated among sub-advisers. Exchange Traded Concepts, LLC ("ETC" or the "Adviser") is responsible for the management of the Fund and supervision of the Fund's sub-advisers, MacKay Shields LLC ("MacKay Shields") and WhiteStar Asset Management LLC ("WhiteStar"). Each sub-adviser manages its allocated portion of the Fund's assets to correspond with its distinct investment style and strategy, as described below, in a manner consistent with the Fund's investment objective, strategies, and restrictions. ETC may allocate assets from or towards each sub-adviser from time to time and may reallocate assets between the sub-advisers. MacKay Shields and WhiteStar act independently of each other and each uses its own methodology for selecting investments. MacKay Shields. In selecting securities for the Fund's portfolio, MacKay Shields performs an independent investment analysis of each issuer to determine its creditworthiness. MacKay Shields views credit as either of the highest quality or "D" (i.e., it either pays or does not). MacKay Shields takes a deep value contrarian approach to the credit markets, focusing on absolute value. MacKay Shields largely focuses on the secondary market, often investing in assets at a discount to par ($100), allowing for a potential opportunity to generate capital gains in addition to current yield. MacKay Shields believes that structural and technical inefficiencies exist in the secondary credit markets, which create attractive investment opportunities, and that, by holding a diversified but limited number of securities, the portfolio will be constructed of securities that provide exposure to industries believed to offer the most value to the Fund. Companies in the energy sector have significant representation in the high-yield debt securities market. WhiteStar. WhiteStar employs both "top-down" and "bottom-up" analyses to select investments for the Fund. WhiteStar's top-down analysis involves a macro analysis of relative asset valuations, long-term industry trends, business cycles, interest rate expectations, credit fundamentals, and technical factors to target specific industry sectors and asset classes in which to invest. WhiteStar's bottom-up analysis includes a rigorous analysis of the credit fundamentals and capital structure of each potential investment and a determination of relative value compared to alternative investments. Potential investments will be analyzed through a thorough review of the fundamentals of the economy in general and then the particular industry and the strengths and weaknesses of each individual credit. Under this approach, the credit performance of each asset will typically be subjected to stress tests to maximize the selection of investments with favorable risk-adjusted returns.
Invest in High Yield ETF (HYLD)
Historical Stock Data for High Yield ETF (HYLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-08-25 | $25.52 | $25.55 | $25.30 | $25.49 | $25.49 | 43,227 |
2023-08-24 | $25.58 | $25.58 | $25.50 | $25.50 | $25.50 | 5,644 |
2023-08-23 | $25.56 | $25.57 | $25.50 | $25.50 | $25.50 | 6,307 |
2023-08-22 | $25.52 | $25.58 | $25.50 | $25.51 | $25.51 | 4,698 |
2023-08-21 | $25.53 | $25.58 | $25.36 | $25.58 | $25.58 | 8,354 |
2023-08-18 | $25.45 | $25.59 | $25.39 | $25.52 | $25.52 | 5,119 |
2023-08-17 | $25.55 | $25.58 | $25.27 | $25.52 | $25.52 | 3,545 |
2023-08-16 | $25.46 | $25.64 | $25.35 | $25.54 | $25.54 | 21,616 |
2023-08-15 | $25.47 | $25.58 | $25.43 | $25.50 | $25.50 | 12,653 |
2023-08-14 | $25.56 | $25.60 | $25.54 | $25.56 | $25.56 | 5,605 |
2023-08-11 | $25.62 | $25.62 | $25.56 | $25.58 | $25.58 | 3,142 |
2023-08-10 | $25.74 | $25.74 | $25.56 | $25.62 | $25.62 | 12,110 |
2023-08-09 | $25.52 | $25.64 | $25.49 | $25.64 | $25.64 | 11,201 |
2023-08-08 | $25.60 | $25.65 | $25.44 | $25.65 | $25.65 | 5,606 |
2023-08-07 | $25.60 | $25.61 | $25.39 | $25.53 | $25.53 | 27,492 |
2023-08-04 | $25.43 | $25.61 | $25.43 | $25.60 | $25.60 | 12,652 |
2023-08-03 | $25.47 | $25.58 | $25.25 | $25.41 | $25.41 | 16,603 |
2023-08-02 | $25.53 | $25.60 | $25.40 | $25.47 | $25.47 | 576,326 |
2023-08-01 | $25.70 | $25.75 | $25.62 | $25.62 | $25.62 | 37,193 |
2023-07-31 | $25.67 | $25.76 | $25.53 | $25.71 | $25.71 | 12,633 |
2023-07-28 | $25.66 | $25.78 | $25.54 | $25.69 | $25.69 | 6,431 |
2023-07-27 | $25.73 | $25.83 | $25.58 | $25.58 | $25.58 | 10,188 |
2023-07-26 | $25.75 | $25.83 | $25.75 | $25.83 | $25.83 | 4,590 |
2023-07-25 | $25.71 | $25.79 | $25.71 | $25.77 | $25.77 | 6,869 |
2023-07-24 | $25.79 | $25.85 | $25.66 | $25.79 | $25.79 | 15,098 |
2023-07-21 | $25.62 | $25.79 | $25.62 | $25.77 | $25.77 | 13,249 |
2023-07-20 | $25.61 | $25.73 | $25.61 | $25.68 | $25.68 | 7,498 |
2023-07-19 | $25.78 | $25.85 | $25.75 | $25.80 | $25.80 | 17,813 |
2023-07-18 | $25.68 | $25.83 | $25.67 | $25.82 | $25.82 | 12,254 |
2023-07-17 | $25.69 | $25.82 | $25.60 | $25.67 | $25.67 | 22,244 |
2023-07-14 | $25.65 | $25.83 | $25.65 | $25.77 | $25.77 | 15,552 |
2023-07-13 | $25.63 | $25.85 | $25.63 | $25.78 | $25.78 | 27,423 |
2023-07-12 | $25.45 | $25.66 | $25.45 | $25.64 | $25.64 | 16,852 |
2023-07-11 | $25.31 | $25.47 | $25.31 | $25.44 | $25.44 | 21,965 |
2023-07-10 | $25.16 | $25.36 | $25.16 | $25.35 | $25.35 | 42,908 |
2023-07-07 | $25.16 | $25.35 | $25.16 | $25.29 | $25.29 | 18,837 |
2023-07-06 | $25.33 | $25.47 | $25.13 | $25.31 | $25.31 | 34,768 |
2023-07-05 | $25.51 | $25.59 | $25.41 | $25.48 | $25.48 | 14,025 |
2023-07-03 | $25.50 | $25.61 | $25.37 | $25.58 | $25.58 | 26,973 |
2023-06-30 | $25.42 | $25.50 | $25.31 | $25.50 | $25.50 | 48,903 |
2023-06-29 | $25.33 | $25.57 | $25.33 | $25.40 | $25.40 | 32,286 |
2023-06-28 | $25.31 | $25.50 | $25.26 | $25.50 | $25.50 | 28,631 |
2023-06-27 | $25.44 | $25.70 | $25.32 | $25.42 | $25.42 | 32,040 |
2023-06-26 | $25.60 | $25.67 | $25.48 | $25.51 | $25.34 | 10,692 |
2023-06-23 | $25.75 | $25.77 | $25.61 | $25.70 | $25.52 | 16,848 |
2023-06-22 | $25.66 | $25.88 | $25.64 | $25.73 | $25.55 | 5,438 |
2023-06-21 | $25.74 | $25.87 | $25.74 | $25.78 | $25.61 | 7,092 |
2023-06-20 | $25.83 | $25.91 | $25.83 | $25.89 | $25.72 | 20,821 |
2023-06-16 | $25.92 | $25.95 | $25.84 | $25.92 | $25.74 | 9,645 |
2023-06-15 | $25.87 | $25.93 | $25.82 | $25.93 | $25.76 | 14,907 |
2023-06-14 | $25.63 | $25.81 | $25.63 | $25.81 | $25.64 | 2,909 |
2023-06-13 | $25.66 | $25.82 | $25.60 | $25.82 | $25.64 | 7,148 |
2023-06-12 | $25.69 | $25.84 | $25.68 | $25.80 | $25.63 | 17,367 |
2023-06-09 | $25.70 | $25.88 | $25.60 | $25.73 | $25.56 | 23,983 |
2023-06-08 | $25.62 | $25.84 | $25.58 | $25.73 | $25.56 | 11,703 |
2023-06-07 | $25.66 | $25.79 | $25.58 | $25.64 | $25.47 | 36,006 |
2023-06-06 | $25.78 | $25.85 | $25.62 | $25.79 | $25.62 | 9,129 |
2023-06-05 | $25.78 | $25.83 | $25.57 | $25.78 | $25.61 | 7,338 |
2023-06-02 | $25.68 | $25.85 | $25.56 | $25.56 | $25.39 | 11,406 |
2023-06-01 | $25.47 | $25.65 | $25.41 | $25.59 | $25.42 | 14,420 |
2023-05-31 | $25.59 | $25.67 | $25.42 | $25.47 | $25.30 | 16,036 |
2023-05-30 | $25.50 | $25.55 | $25.36 | $25.54 | $25.37 | 5,933 |
2023-05-26 | $25.37 | $25.48 | $25.33 | $25.48 | $25.48 | 7,206 |
2023-05-25 | $25.40 | $25.45 | $25.36 | $25.36 | $25.36 | 8,496 |
2023-05-24 | $25.67 | $25.69 | $25.58 | $25.58 | $25.41 | 5,205 |
2023-05-23 | $25.78 | $25.79 | $25.65 | $25.70 | $25.70 | 12,158 |
2023-05-22 | $25.71 | $25.77 | $25.65 | $25.73 | $25.73 | 13,884 |
2023-05-19 | $25.84 | $25.84 | $25.72 | $25.75 | $25.75 | 5,829 |
2023-05-18 | $25.87 | $25.87 | $25.80 | $25.86 | $25.86 | 5,604 |
2023-05-17 | $25.80 | $25.93 | $25.80 | $25.91 | $25.91 | 14,195 |
2023-05-16 | $25.94 | $25.94 | $25.80 | $25.86 | $25.86 | 17,144 |
2023-05-15 | $25.92 | $25.92 | $25.85 | $25.88 | $25.88 | 7,490 |
2023-05-12 | $25.86 | $25.99 | $25.86 | $25.99 | $25.99 | 5,500 |
2023-05-11 | $25.99 | $25.99 | $25.88 | $25.91 | $25.91 | 11,716 |
2023-05-10 | $25.92 | $26.08 | $25.88 | $25.96 | $25.96 | 9,031 |
2023-05-09 | $25.94 | $26.00 | $25.89 | $25.93 | $25.93 | 5,863 |
2023-05-08 | $25.97 | $26.10 | $25.84 | $25.93 | $25.93 | 11,332 |
2023-05-05 | $25.90 | $26.10 | $25.90 | $25.94 | $25.94 | 2,714 |
2023-05-04 | $25.92 | $25.99 | $25.83 | $25.84 | $25.84 | 25,958 |
2023-05-03 | $26.01 | $26.03 | $25.90 | $25.96 | $25.96 | 26,534 |
2023-05-02 | $26.15 | $26.22 | $26.00 | $26.01 | $26.01 | 22,628 |
2023-05-01 | $26.09 | $26.25 | $26.09 | $26.09 | $26.09 | 7,152 |
2023-04-28 | $26.31 | $26.45 | $26.19 | $26.34 | $26.34 | 9,199 |
2023-04-27 | $26.24 | $26.40 | $26.15 | $26.30 | $26.30 | 18,513 |
2023-04-26 | $26.21 | $26.45 | $26.20 | $26.26 | $26.26 | 13,312 |
2023-04-25 | $26.38 | $26.42 | $26.30 | $26.34 | $26.34 | 12,765 |
2023-04-24 | $26.36 | $26.50 | $26.36 | $26.46 | $26.29 | 7,616 |
2023-04-21 | $26.38 | $26.48 | $26.30 | $26.39 | $26.22 | 7,533 |
2023-04-20 | $26.31 | $26.49 | $26.27 | $26.42 | $26.25 | 9,162 |
2023-04-19 | $26.40 | $26.53 | $26.40 | $26.45 | $26.28 | 3,692 |
2023-04-18 | $26.42 | $26.50 | $26.35 | $26.40 | $26.23 | 22,202 |
2023-04-17 | $26.29 | $26.51 | $26.29 | $26.43 | $26.26 | 12,331 |
2023-04-14 | $26.50 | $26.50 | $26.25 | $26.45 | $26.28 | 6,173 |
2023-04-13 | $26.40 | $26.48 | $26.40 | $26.43 | $26.26 | 7,582 |
2023-04-12 | $26.32 | $26.40 | $26.24 | $26.35 | $26.18 | 11,659 |
2023-04-11 | $26.31 | $26.40 | $26.11 | $26.34 | $26.17 | 10,827 |
2023-04-10 | $26.31 | $26.36 | $26.12 | $26.31 | $26.14 | 19,881 |
2023-04-06 | $26.31 | $26.52 | $26.30 | $26.36 | $26.19 | 10,404 |
2023-04-05 | $26.48 | $26.56 | $26.30 | $26.40 | $26.23 | 9,007 |
2023-04-04 | $26.53 | $26.53 | $26.26 | $26.37 | $26.20 | 8,381 |
2023-04-03 | $26.27 | $26.45 | $26.27 | $26.41 | $26.41 | 10,944 |
2023-03-31 | $26.24 | $26.46 | $26.19 | $26.37 | $26.37 | 9,126 |
2023-03-30 | $26.21 | $26.41 | $26.15 | $26.23 | $26.23 | 24,764 |
2023-03-29 | $26.04 | $26.20 | $25.93 | $26.13 | $26.13 | 26,832 |
2023-03-28 | $26.02 | $26.15 | $25.97 | $26.08 | $26.08 | 19,267 |
2023-03-27 | $25.91 | $26.25 | $25.91 | $26.02 | $26.02 | 20,254 |
2023-03-24 | $26.13 | $26.33 | $26.07 | $26.25 | $26.25 | 28,506 |
2023-03-23 | $26.22 | $26.49 | $26.20 | $26.37 | $26.37 | 12,955 |
2023-03-22 | $26.23 | $26.34 | $26.07 | $26.16 | $26.16 | 6,277 |
2023-03-21 | $26.20 | $26.44 | $26.05 | $26.26 | $26.26 | 6,226 |
2023-03-20 | $26.07 | $26.34 | $26.07 | $26.23 | $26.23 | 2,164 |
2023-03-17 | $26.35 | $26.35 | $26.09 | $26.09 | $26.09 | 7,942 |
2023-03-16 | $26.04 | $26.32 | $25.94 | $26.26 | $26.26 | 9,476 |
2023-03-15 | $25.92 | $26.36 | $25.91 | $26.12 | $26.12 | 20,683 |
2023-03-14 | $26.23 | $26.40 | $26.18 | $26.25 | $26.25 | 19,718 |
2023-03-13 | $26.39 | $26.40 | $25.86 | $26.26 | $26.26 | 39,081 |
2023-03-10 | $26.65 | $26.76 | $26.57 | $26.61 | $26.61 | 20,868 |
2023-03-09 | $26.74 | $26.83 | $26.66 | $26.68 | $26.68 | 21,809 |
2023-03-08 | $26.81 | $26.86 | $26.76 | $26.83 | $26.83 | 12,993 |
2023-03-07 | $27.02 | $27.02 | $26.83 | $26.84 | $26.84 | 8,556 |
2023-03-06 | $26.85 | $26.93 | $26.83 | $26.88 | $26.88 | 683,436 |
2023-03-03 | $26.65 | $26.87 | $26.65 | $26.86 | $26.86 | 7,382 |
2023-03-02 | $26.51 | $26.74 | $26.51 | $26.65 | $26.65 | 6,590 |
2023-03-01 | $26.59 | $26.78 | $26.59 | $26.63 | $26.63 | 8,177 |
2023-02-28 | $26.68 | $26.80 | $26.64 | $26.65 | $26.65 | 6,519 |
2023-02-27 | $26.68 | $26.79 | $26.68 | $26.69 | $26.69 | 8,367 |
2023-02-24 | $26.61 | $26.84 | $26.45 | $26.52 | $26.52 | 11,316 |
2023-02-23 | $26.76 | $26.91 | $26.57 | $26.67 | $26.67 | 23,750 |
2023-02-22 | $26.75 | $26.75 | $26.60 | $26.73 | $26.56 | 15,196 |
2023-02-21 | $26.73 | $26.84 | $26.65 | $26.65 | $26.48 | 14,947 |
2023-02-17 | $26.80 | $26.94 | $26.72 | $26.74 | $26.57 | 6,497 |
2023-02-16 | $26.80 | $26.99 | $26.79 | $26.79 | $26.62 | 9,380 |
2023-02-15 | $26.83 | $26.98 | $26.82 | $26.89 | $26.72 | 15,937 |
2023-02-14 | $26.93 | $27.04 | $26.79 | $26.92 | $26.75 | 19,578 |
2023-02-13 | $27.00 | $27.08 | $26.98 | $27.02 | $26.85 | 1,288 |
2023-02-10 | $26.90 | $27.15 | $26.86 | $26.91 | $26.74 | 29,280 |
2023-02-09 | $27.10 | $27.12 | $26.90 | $26.90 | $26.73 | 7,069 |
2023-02-08 | $27.18 | $27.18 | $26.93 | $26.94 | $26.77 | 11,130 |
2023-02-07 | $26.99 | $27.19 | $26.93 | $27.00 | $26.83 | 12,808 |
2023-02-06 | $27.04 | $27.34 | $26.97 | $27.10 | $26.93 | 15,510 |
2023-02-03 | $27.46 | $27.46 | $26.85 | $27.06 | $27.06 | 25,658 |
2023-02-02 | $27.44 | $27.45 | $27.22 | $27.40 | $27.40 | 13,308 |
2023-02-01 | $27.16 | $27.33 | $27.04 | $27.20 | $27.20 | 12,942 |
2023-01-31 | $27.10 | $27.27 | $27.05 | $27.09 | $27.09 | 8,095 |
2023-01-30 | $27.18 | $27.18 | $27.02 | $27.07 | $27.07 | 25,848 |
2023-01-27 | $27.27 | $27.42 | $27.20 | $27.20 | $27.20 | 14,884 |
2023-01-26 | $27.17 | $27.20 | $27.08 | $27.16 | $27.16 | 18,297 |
2023-01-25 | $27.24 | $27.32 | $27.05 | $27.27 | $27.10 | 13,597 |
2023-01-24 | $27.23 | $27.32 | $27.15 | $27.27 | $27.10 | 16,626 |
2023-01-23 | $27.19 | $27.40 | $27.19 | $27.22 | $27.05 | 9,513 |
2023-01-20 | $27.36 | $27.40 | $27.21 | $27.29 | $27.12 | 19,159 |
2023-01-19 | $27.28 | $27.28 | $27.14 | $27.26 | $27.09 | 6,838 |
2023-01-18 | $27.15 | $27.40 | $27.04 | $27.22 | $27.05 | 21,670 |
2023-01-17 | $26.91 | $27.25 | $26.72 | $27.11 | $26.94 | 27,903 |
2023-01-13 | $26.61 | $26.88 | $26.60 | $26.86 | $26.69 | 7,715 |
2023-01-12 | $26.78 | $26.87 | $26.67 | $26.87 | $26.70 | 6,226 |
2023-01-11 | $26.64 | $26.91 | $26.50 | $26.86 | $26.69 | 11,389 |
2023-01-10 | $26.63 | $26.64 | $26.51 | $26.64 | $26.47 | 1,935 |
2023-01-09 | $26.62 | $26.75 | $26.51 | $26.57 | $26.40 | 18,464 |
2023-01-06 | $26.44 | $26.70 | $26.29 | $26.60 | $26.44 | 15,831 |
2023-01-05 | $26.39 | $26.47 | $26.21 | $26.47 | $26.31 | 2,650 |
2023-01-04 | $26.24 | $26.39 | $26.19 | $26.37 | $26.21 | 2,549 |
2023-01-03 | $26.18 | $26.39 | $25.92 | $26.04 | $25.87 | 7,749 |
2022-12-30 | $25.90 | $26.08 | $25.90 | $25.95 | $25.79 | 15,070 |
2022-12-29 | $26.23 | $26.23 | $25.91 | $25.98 | $25.82 | 14,754 |
2022-12-28 | $26.27 | $26.27 | $25.90 | $25.93 | $25.77 | 22,521 |
2022-12-27 | $26.00 | $26.25 | $26.00 | $26.11 | $25.95 | 36,257 |
2022-12-23 | $26.30 | $26.40 | $26.12 | $26.21 | $25.88 | 9,490 |
2022-12-22 | $26.35 | $26.47 | $26.32 | $26.40 | $26.07 | 5,912 |
2022-12-21 | $26.43 | $26.50 | $26.31 | $26.31 | $25.98 | 6,172 |
2022-12-20 | $26.31 | $26.42 | $26.26 | $26.30 | $25.97 | 6,252 |
2022-12-19 | $26.50 | $26.50 | $26.27 | $26.40 | $26.07 | 17,546 |
2022-12-16 | $26.65 | $26.70 | $26.40 | $26.50 | $26.16 | 19,430 |
2022-12-15 | $26.69 | $26.86 | $26.53 | $26.65 | $26.32 | 11,278 |
2022-12-14 | $26.70 | $26.76 | $26.49 | $26.64 | $26.30 | 21,004 |
2022-12-13 | $26.73 | $26.87 | $26.57 | $26.78 | $26.44 | 11,621 |
2022-12-12 | $26.74 | $26.74 | $26.60 | $26.60 | $26.26 | 11,498 |
2022-12-09 | $26.53 | $26.65 | $26.45 | $26.58 | $26.24 | 4,326 |
2022-12-08 | $26.55 | $26.55 | $26.35 | $26.42 | $26.09 | 9,945 |
2022-12-07 | $26.49 | $26.60 | $26.25 | $26.51 | $26.17 | 23,099 |
2022-12-06 | $26.61 | $26.77 | $26.51 | $26.55 | $26.22 | 4,237 |
2022-12-05 | $26.79 | $26.79 | $26.55 | $26.57 | $26.23 | 10,704 |
2022-12-02 | $26.68 | $26.73 | $26.47 | $26.66 | $26.32 | 23,012 |
2022-12-01 | $26.85 | $26.85 | $26.71 | $26.79 | $26.45 | 16,238 |
2022-11-30 | $26.59 | $26.74 | $26.56 | $26.70 | $26.36 | 11,973 |
2022-11-29 | $26.78 | $26.78 | $26.38 | $26.43 | $26.43 | 8,593 |
2022-11-28 | $26.54 | $26.80 | $26.45 | $26.51 | $26.51 | 26,509 |
2022-11-25 | $26.55 | $26.69 | $26.50 | $26.50 | $26.50 | 774 |
2022-11-23 | $26.72 | $26.92 | $26.66 | $26.78 | $26.61 | 15,166 |
2022-11-22 | $26.55 | $26.82 | $26.55 | $26.63 | $26.46 | 23,765 |
2022-11-21 | $26.49 | $26.62 | $26.49 | $26.61 | $26.44 | 6,375 |
2022-11-18 | $26.56 | $26.66 | $26.48 | $26.62 | $26.62 | 5,851 |
2022-11-17 | $26.50 | $26.60 | $26.43 | $26.47 | $26.47 | 5,114 |
2022-11-16 | $26.65 | $26.73 | $26.52 | $26.66 | $26.66 | 9,415 |
2022-11-15 | $26.54 | $26.70 | $26.35 | $26.70 | $26.70 | 7,326 |
2022-11-14 | $26.20 | $26.58 | $26.20 | $26.38 | $26.38 | 8,232 |
2022-11-11 | $26.28 | $26.30 | $25.97 | $26.08 | $26.08 | 5,170 |
2022-11-10 | $26.12 | $26.16 | $25.64 | $26.08 | $26.08 | 6,497 |
2022-11-09 | $25.91 | $25.94 | $25.47 | $25.85 | $25.85 | 12,037 |
2022-11-08 | $25.99 | $26.21 | $25.84 | $25.98 | $25.98 | 5,744 |
2022-11-07 | $25.90 | $26.34 | $25.74 | $25.90 | $25.90 | 24,696 |
2022-11-04 | $25.82 | $26.27 | $25.82 | $26.00 | $26.00 | 42,897 |
2022-11-03 | $25.90 | $26.02 | $25.74 | $25.74 | $25.74 | 4,197 |
2022-11-02 | $25.95 | $26.14 | $25.90 | $25.90 | $25.90 | 4,165 |
2022-11-01 | $26.01 | $26.20 | $25.95 | $25.95 | $25.95 | 6,130 |
2022-10-31 | $25.90 | $26.23 | $25.90 | $25.90 | $25.90 | 16,674 |
2022-10-28 | $25.76 | $25.99 | $25.76 | $25.85 | $25.85 | 6,543 |
2022-10-27 | $25.73 | $25.94 | $25.73 | $25.76 | $25.76 | 9,345 |
2022-10-26 | $25.68 | $26.01 | $25.68 | $25.93 | $25.93 | 2,976 |
2022-10-25 | $25.79 | $26.05 | $25.79 | $25.88 | $25.71 | 1,210 |
2022-10-24 | $25.65 | $25.90 | $25.65 | $25.69 | $25.52 | 5,104 |
2022-10-21 | $25.61 | $25.81 | $25.61 | $25.81 | $25.64 | 10,623 |
2022-10-20 | $25.74 | $25.74 | $25.60 | $25.67 | $25.50 | 6,896 |
2022-10-19 | $25.59 | $25.99 | $25.59 | $25.68 | $25.51 | 11,143 |
2022-10-18 | $25.89 | $26.04 | $25.72 | $25.85 | $25.68 | 4,561 |
2022-10-17 | $25.78 | $25.93 | $25.78 | $25.85 | $25.68 | 4,771 |
2022-10-14 | $25.71 | $25.98 | $25.58 | $25.68 | $25.68 | 4,237 |
2022-10-13 | $25.59 | $25.67 | $25.52 | $25.67 | $25.67 | 4,043 |
2022-10-12 | $25.72 | $25.72 | $25.67 | $25.67 | $25.67 | 1,962 |
2022-10-11 | $25.89 | $25.97 | $25.60 | $25.92 | $25.92 | 6,331 |
2022-10-10 | $25.94 | $26.05 | $25.83 | $25.89 | $25.89 | 12,609 |
2022-10-07 | $25.95 | $26.10 | $25.80 | $25.92 | $25.92 | 3,169 |
2022-10-06 | $25.72 | $26.04 | $25.72 | $26.04 | $26.04 | 762 |
2022-10-05 | $26.22 | $26.23 | $25.99 | $26.06 | $26.06 | 4,227 |
2022-10-04 | $26.24 | $26.24 | $25.98 | $26.23 | $26.23 | 5,368 |
2022-10-03 | $25.87 | $26.17 | $25.80 | $25.99 | $25.99 | 12,175 |
2022-09-30 | $25.74 | $25.96 | $25.73 | $25.79 | $25.79 | 26,323 |
2022-09-29 | $25.98 | $26.00 | $25.60 | $25.65 | $25.65 | 12,996 |
2022-09-28 | $25.98 | $26.41 | $25.79 | $25.94 | $25.94 | 20,588 |
2022-09-27 | $26.15 | $26.36 | $26.02 | $26.02 | $26.02 | 5,219 |
2022-09-26 | $26.30 | $26.48 | $26.30 | $26.30 | $26.13 | 11,651 |
2022-09-23 | $26.30 | $26.33 | $26.20 | $26.28 | $26.11 | 13,358 |
2022-09-22 | $26.67 | $26.67 | $26.51 | $26.54 | $26.37 | 4,191 |
2022-09-21 | $26.82 | $26.86 | $26.71 | $26.77 | $26.77 | 5,808 |
2022-09-20 | $26.73 | $27.05 | $26.72 | $26.77 | $26.77 | 12,454 |
2022-09-19 | $26.73 | $26.89 | $26.73 | $26.87 | $26.87 | 5,504 |
2022-09-16 | $26.87 | $26.87 | $26.72 | $26.74 | $26.74 | 9,917 |
2022-09-15 | $27.04 | $27.14 | $26.95 | $26.95 | $26.95 | 4,565 |
2022-09-14 | $27.47 | $27.47 | $26.96 | $26.98 | $26.98 | 10,248 |
2022-09-13 | $27.06 | $27.39 | $27.06 | $27.07 | $27.07 | 4,529 |
2022-09-12 | $27.20 | $27.33 | $27.03 | $27.18 | $27.18 | 13,156 |
2022-09-09 | $27.17 | $27.22 | $27.10 | $27.22 | $27.22 | 933 |
2022-09-08 | $26.94 | $27.22 | $26.94 | $27.02 | $27.02 | 1,555 |
2022-09-07 | $26.94 | $26.96 | $26.80 | $26.96 | $26.96 | 10,664 |
2022-09-06 | $26.94 | $26.99 | $26.94 | $26.94 | $26.94 | 5,172 |
2022-09-02 | $27.02 | $27.15 | $26.95 | $26.97 | $26.97 | 3,389 |
2022-09-01 | $27.00 | $27.41 | $26.80 | $26.95 | $26.95 | 4,225 |
2022-08-31 | $27.09 | $27.21 | $27.00 | $27.20 | $27.20 | 3,470 |
2022-08-30 | $27.53 | $27.53 | $27.02 | $27.06 | $27.06 | 23,218 |
2022-08-29 | $27.73 | $27.73 | $27.65 | $27.65 | $27.65 | 4,913 |
2022-08-26 | $27.84 | $27.90 | $27.52 | $27.73 | $27.73 | 6,288 |
2022-08-25 | $27.65 | $27.91 | $27.65 | $27.91 | $27.74 | 7,192 |
2022-08-24 | $27.88 | $28.03 | $27.86 | $27.93 | $27.76 | 7,244 |
2022-08-23 | $27.93 | $28.03 | $27.50 | $28.03 | $27.86 | 8,702 |
2022-08-22 | $27.82 | $27.93 | $27.66 | $27.81 | $27.64 | 24,170 |
2022-08-19 | $28.09 | $28.09 | $27.84 | $27.99 | $27.99 | 8,243 |
2022-08-18 | $28.20 | $28.44 | $28.15 | $28.23 | $28.23 | 18,292 |
2022-08-17 | $28.23 | $28.35 | $28.00 | $28.22 | $28.22 | 17,889 |
2022-08-16 | $27.97 | $28.38 | $27.90 | $28.23 | $28.23 | 41,946 |
2022-08-15 | $27.80 | $28.09 | $27.65 | $28.04 | $28.04 | 48,905 |
2022-08-12 | $27.86 | $27.86 | $27.68 | $27.85 | $27.85 | 13,152 |
2022-08-11 | $27.89 | $27.93 | $27.72 | $27.85 | $27.85 | 12,251 |
2022-08-10 | $28.01 | $28.01 | $27.69 | $27.87 | $27.87 | 13,446 |
2022-08-09 | $27.80 | $27.80 | $27.52 | $27.76 | $27.76 | 2,707 |
2022-08-08 | $27.60 | $28.01 | $27.60 | $27.86 | $27.86 | 12,082 |
2022-08-05 | $27.81 | $27.81 | $27.65 | $27.71 | $27.71 | 3,539 |
2022-08-04 | $27.69 | $27.99 | $27.64 | $27.80 | $27.80 | 7,885 |
2022-08-03 | $27.63 | $27.94 | $27.48 | $27.63 | $27.63 | 11,034 |
2022-08-02 | $27.59 | $27.89 | $27.44 | $27.49 | $27.49 | 2,953 |
2022-08-01 | $27.71 | $27.71 | $27.00 | $27.59 | $27.59 | 12,935 |
2022-07-29 | $27.56 | $27.87 | $27.56 | $27.71 | $27.71 | 10,936 |
2022-07-28 | $27.44 | $27.55 | $27.16 | $27.51 | $27.51 | 15,038 |
2022-07-27 | $27.20 | $27.36 | $27.18 | $27.31 | $27.31 | 4,315 |
2022-07-26 | $27.21 | $27.23 | $27.10 | $27.11 | $27.11 | 9,218 |
2022-07-25 | $27.35 | $27.50 | $27.28 | $27.42 | $27.25 | 5,873 |
2022-07-22 | $27.36 | $27.36 | $27.15 | $27.29 | $27.12 | 3,315 |
2022-07-21 | $27.23 | $27.35 | $27.23 | $27.32 | $27.14 | 6,511 |
2022-07-20 | $27.34 | $27.35 | $27.14 | $27.22 | $27.05 | 6,771 |
2022-07-19 | $27.15 | $27.15 | $27.00 | $27.04 | $26.87 | 9,572 |
2022-07-18 | $27.00 | $27.08 | $27.00 | $27.04 | $26.87 | 8,047 |
2022-07-15 | $26.80 | $26.99 | $26.65 | $26.70 | $26.53 | 12,415 |
2022-07-14 | $27.20 | $27.20 | $26.86 | $26.86 | $26.69 | 6,354 |
2022-07-13 | $26.94 | $26.98 | $26.84 | $26.98 | $26.81 | 8,553 |
2022-07-12 | $26.94 | $27.31 | $26.92 | $26.96 | $26.79 | 13,126 |
2022-07-11 | $26.86 | $27.38 | $26.77 | $26.80 | $26.63 | 22,226 |
2022-07-08 | $26.91 | $27.00 | $26.77 | $26.80 | $26.63 | 20,724 |
2022-07-07 | $26.97 | $27.04 | $26.85 | $27.04 | $26.87 | 14,755 |
2022-07-06 | $26.80 | $27.19 | $26.80 | $27.06 | $26.90 | 6,205 |
2022-07-05 | $26.96 | $27.21 | $26.80 | $26.98 | $26.81 | 6,962 |
2022-07-01 | $26.90 | $27.27 | $26.73 | $27.09 | $26.92 | 5,481 |
2022-06-30 | $27.01 | $27.04 | $26.70 | $26.81 | $26.64 | 33,346 |
2022-06-29 | $27.29 | $27.29 | $27.01 | $27.14 | $26.97 | 4,556 |
2022-06-28 | $27.29 | $27.42 | $27.14 | $27.14 | $26.97 | 5,418 |
2022-06-27 | $27.18 | $27.45 | $27.14 | $27.24 | $27.07 | 44,154 |
2022-06-24 | $27.40 | $27.48 | $27.35 | $27.35 | $27.01 | 18,608 |
2022-06-23 | $27.32 | $27.47 | $27.32 | $27.38 | $27.04 | 19,088 |
2022-06-22 | $26.94 | $27.07 | $26.87 | $27.01 | $26.68 | 5,366 |
2022-06-21 | $26.71 | $27.12 | $26.70 | $26.94 | $26.61 | 25,134 |
2022-06-17 | $26.79 | $26.86 | $26.63 | $26.80 | $26.46 | 11,874 |
2022-06-16 | $26.70 | $26.83 | $26.48 | $26.71 | $26.37 | 5,698 |
2022-06-15 | $26.68 | $27.00 | $26.68 | $26.99 | $26.66 | 7,929 |
2022-06-14 | $26.86 | $26.92 | $26.49 | $26.60 | $26.27 | 29,388 |
2022-06-13 | $26.90 | $27.09 | $26.32 | $26.69 | $26.36 | 44,034 |
2022-06-10 | $27.25 | $27.42 | $27.22 | $27.31 | $26.97 | 14,577 |
2022-06-09 | $27.34 | $27.66 | $27.30 | $27.40 | $27.06 | 17,427 |
2022-06-08 | $27.78 | $27.88 | $27.51 | $27.64 | $27.30 | 5,317 |
2022-06-07 | $27.68 | $27.75 | $27.62 | $27.73 | $27.39 | 6,689 |
2022-06-06 | $27.81 | $27.98 | $27.78 | $27.78 | $27.43 | 2,226 |
2022-06-03 | $27.70 | $27.86 | $27.70 | $27.76 | $27.42 | 5,008 |
2022-06-02 | $27.95 | $28.09 | $27.85 | $27.90 | $27.56 | 5,301 |
2022-06-01 | $28.10 | $28.10 | $27.85 | $27.91 | $27.56 | 9,257 |
2022-05-31 | $27.80 | $28.06 | $27.80 | $27.85 | $27.50 | 7,272 |
2022-05-27 | $28.00 | $28.04 | $27.91 | $27.96 | $27.61 | 10,639 |
2022-05-26 | $27.30 | $27.77 | $27.30 | $27.69 | $27.35 | 28,905 |
2022-05-25 | $27.18 | $27.34 | $27.18 | $27.33 | $26.83 | 2,848 |
2022-05-24 | $26.94 | $27.19 | $26.90 | $27.19 | $26.69 | 2,122 |
2022-05-23 | $27.16 | $27.31 | $27.16 | $27.20 | $26.70 | 7,023 |
2022-05-20 | $26.91 | $27.05 | $26.91 | $27.00 | $26.50 | 12,317 |
2022-05-19 | $27.31 | $27.31 | $27.10 | $27.10 | $26.60 | 7,876 |
2022-05-18 | $27.50 | $27.61 | $27.04 | $27.04 | $26.54 | 8,385 |
2022-05-17 | $27.45 | $27.45 | $27.26 | $27.40 | $26.90 | 4,439 |
2022-05-16 | $27.24 | $27.33 | $27.17 | $27.33 | $26.83 | 5,247 |
2022-05-13 | $27.29 | $27.53 | $27.28 | $27.31 | $26.80 | 6,485 |
2022-05-12 | $27.30 | $27.35 | $27.25 | $27.27 | $26.76 | 7,486 |
2022-05-11 | $27.31 | $27.40 | $27.26 | $27.37 | $26.87 | 14,368 |
2022-05-10 | $27.40 | $27.48 | $27.25 | $27.36 | $26.86 | 10,086 |
2022-05-09 | $27.48 | $27.48 | $27.30 | $27.35 | $26.84 | 12,011 |
2022-05-06 | $27.65 | $27.66 | $27.29 | $27.54 | $27.03 | 12,513 |
2022-05-05 | $27.73 | $27.94 | $27.73 | $27.81 | $27.30 | 7,581 |
2022-05-04 | $27.82 | $27.92 | $27.81 | $27.92 | $27.41 | 3,048 |
2022-05-03 | $27.93 | $27.95 | $27.76 | $27.82 | $27.31 | 13,125 |
2022-05-02 | $28.00 | $28.15 | $27.90 | $27.91 | $27.40 | 5,791 |
2022-04-29 | $28.08 | $28.25 | $28.00 | $28.00 | $27.48 | 10,964 |
2022-04-28 | $28.17 | $28.19 | $28.07 | $28.15 | $27.64 | 11,256 |
2022-04-27 | $28.17 | $28.23 | $28.13 | $28.17 | $27.65 | 4,357 |
2022-04-26 | $28.17 | $28.24 | $28.02 | $28.10 | $27.58 | 21,420 |
2022-04-25 | $28.36 | $28.36 | $28.09 | $28.23 | $27.54 | 18,822 |
2022-04-22 | $28.48 | $28.52 | $28.30 | $28.37 | $27.68 | 9,454 |
2022-04-21 | $28.46 | $28.56 | $28.42 | $28.46 | $27.77 | 6,656 |
2022-04-20 | $28.54 | $28.61 | $28.47 | $28.55 | $27.86 | 20,287 |
2022-04-19 | $28.57 | $28.57 | $28.44 | $28.47 | $27.78 | 10,317 |
2022-04-18 | $28.63 | $28.63 | $28.50 | $28.57 | $27.88 | 8,177 |
2022-04-14 | $28.62 | $28.78 | $28.51 | $28.58 | $27.88 | 4,234 |
2022-04-13 | $28.69 | $28.90 | $28.34 | $28.63 | $27.93 | 17,554 |
2022-04-12 | $28.48 | $28.63 | $28.41 | $28.59 | $27.89 | 11,390 |
2022-04-11 | $28.65 | $28.65 | $28.51 | $28.52 | $27.82 | 4,966 |
2022-04-08 | $28.78 | $28.87 | $28.62 | $28.64 | $27.94 | 17,920 |
2022-04-07 | $28.82 | $28.88 | $28.64 | $28.82 | $28.11 | 11,087 |
2022-04-06 | $28.88 | $28.88 | $28.61 | $28.86 | $28.16 | 19,235 |
2022-04-05 | $28.77 | $29.00 | $28.70 | $28.96 | $28.26 | 6,105 |
2022-04-04 | $28.79 | $29.08 | $28.63 | $29.01 | $28.30 | 17,768 |
2022-04-01 | $28.91 | $28.99 | $28.78 | $28.84 | $28.14 | 14,439 |
2022-03-31 | $28.94 | $29.02 | $28.62 | $28.85 | $28.15 | 14,860 |
2022-03-30 | $28.78 | $29.04 | $28.77 | $28.88 | $28.17 | 12,139 |
2022-03-29 | $28.54 | $28.78 | $28.34 | $28.66 | $27.96 | 31,835 |
2022-03-28 | $28.54 | $28.60 | $28.38 | $28.57 | $27.87 | 6,905 |
2022-03-25 | $28.82 | $28.91 | $28.52 | $28.58 | $27.72 | 6,418 |
2022-03-24 | $28.86 | $28.86 | $28.50 | $28.76 | $27.89 | 10,881 |
2022-03-23 | $28.62 | $28.85 | $28.58 | $28.79 | $27.92 | 7,390 |
2022-03-22 | $28.78 | $28.80 | $28.52 | $28.64 | $27.78 | 10,848 |
2022-03-21 | $28.61 | $28.75 | $28.60 | $28.63 | $27.76 | 26,800 |
2022-03-18 | $28.76 | $28.96 | $28.73 | $28.91 | $28.04 | 5,597 |
2022-03-17 | $28.76 | $29.02 | $28.71 | $28.91 | $28.04 | 18,828 |
2022-03-16 | $28.62 | $28.76 | $28.42 | $28.76 | $27.89 | 17,148 |
2022-03-15 | $28.47 | $28.51 | $28.18 | $28.48 | $27.62 | 9,710 |
2022-03-14 | $28.77 | $28.77 | $28.50 | $28.53 | $27.67 | 14,599 |
2022-03-11 | $28.82 | $28.85 | $28.67 | $28.67 | $27.80 | 6,304 |
2022-03-10 | $28.92 | $29.09 | $28.73 | $28.75 | $27.88 | 54,677 |
2022-03-09 | $29.01 | $29.09 | $28.98 | $29.01 | $28.14 | 15,256 |
2022-03-08 | $29.08 | $29.17 | $29.00 | $29.01 | $28.13 | 7,374 |
2022-03-07 | $29.35 | $29.35 | $29.10 | $29.14 | $28.27 | 17,733 |
2022-03-04 | $29.33 | $29.40 | $29.25 | $29.30 | $28.42 | 6,169 |
2022-03-03 | $29.45 | $29.45 | $29.26 | $29.33 | $28.45 | 9,566 |
2022-03-02 | $29.56 | $29.56 | $29.25 | $29.25 | $28.37 | 8,204 |
2022-03-01 | $29.57 | $29.67 | $29.43 | $29.43 | $28.54 | 6,271 |
2022-02-28 | $29.39 | $29.64 | $29.39 | $29.50 | $28.61 | 7,577 |
2022-02-25 | $29.31 | $29.48 | $29.19 | $29.46 | $28.57 | 7,809 |
2022-02-24 | $29.25 | $29.37 | $29.07 | $29.27 | $28.39 | 10,851 |
2022-02-23 | $29.47 | $29.63 | $29.25 | $29.37 | $28.49 | 10,875 |
2022-02-22 | $29.49 | $29.71 | $29.26 | $29.45 | $28.56 | 21,751 |
2022-02-18 | $29.29 | $29.58 | $29.25 | $29.50 | $28.45 | 198,800 |
2022-02-17 | $29.28 | $29.52 | $29.18 | $29.26 | $28.22 | 10,638 |
2022-02-16 | $29.29 | $29.41 | $29.19 | $29.31 | $28.26 | 28,855 |
2022-02-15 | $29.16 | $29.40 | $29.14 | $29.29 | $28.25 | 25,777 |
2022-02-14 | $29.14 | $29.28 | $29.12 | $29.20 | $28.16 | 23,134 |
2022-02-11 | $29.50 | $29.59 | $29.21 | $29.29 | $28.25 | 48,028 |
2022-02-10 | $29.75 | $29.79 | $29.31 | $29.31 | $28.26 | 53,892 |
2022-02-09 | $29.76 | $29.88 | $29.76 | $29.86 | $28.80 | 11,890 |
2022-02-08 | $29.80 | $29.84 | $29.76 | $29.80 | $28.73 | 31,258 |
2022-02-07 | $29.79 | $29.83 | $29.74 | $29.78 | $28.72 | 16,500 |
2022-02-04 | $29.79 | $30.00 | $29.76 | $29.84 | $28.78 | 22,746 |
2022-02-03 | $30.10 | $30.26 | $29.74 | $29.90 | $28.83 | 14,225 |
2022-02-02 | $30.21 | $30.28 | $30.01 | $30.10 | $29.03 | 39,884 |
2022-02-01 | $30.15 | $30.18 | $30.12 | $30.14 | $29.07 | 10,447 |
2022-01-31 | $30.10 | $30.19 | $30.05 | $30.13 | $29.06 | 39,709 |
2022-01-28 | $30.26 | $30.38 | $30.10 | $30.20 | $29.13 | 20,342 |
2022-01-27 | $30.44 | $30.74 | $30.35 | $30.41 | $29.33 | 18,310 |
2022-01-26 | $30.52 | $30.61 | $30.02 | $30.42 | $29.34 | 20,134 |
2022-01-25 | $30.21 | $30.62 | $30.09 | $30.30 | $29.22 | 55,709 |
2022-01-24 | $30.62 | $30.77 | $30.40 | $30.59 | $29.33 | 59,805 |
2022-01-21 | $30.96 | $30.96 | $30.64 | $30.82 | $29.56 | 22,033 |
2022-01-20 | $30.95 | $31.00 | $30.64 | $31.00 | $29.73 | 15,920 |
2022-01-19 | $30.87 | $30.93 | $30.63 | $30.81 | $29.55 | 13,450 |
2022-01-18 | $30.81 | $31.20 | $30.61 | $30.74 | $29.48 | 27,554 |
2022-01-14 | $30.86 | $31.18 | $30.78 | $30.88 | $29.61 | 60,018 |
2022-01-13 | $30.95 | $31.12 | $30.85 | $30.87 | $29.60 | 28,848 |
2022-01-12 | $30.85 | $30.98 | $30.85 | $30.87 | $29.60 | 10,843 |
2022-01-11 | $30.98 | $31.01 | $30.79 | $30.86 | $29.59 | 46,495 |
2022-01-10 | $31.01 | $31.10 | $30.92 | $30.96 | $29.69 | 24,401 |
2022-01-07 | $30.99 | $31.45 | $30.93 | $31.14 | $29.86 | 40,663 |
2022-01-06 | $31.10 | $31.35 | $30.97 | $31.07 | $29.79 | 26,294 |
2022-01-05 | $31.52 | $31.52 | $31.06 | $31.10 | $29.82 | 50,373 |
2022-01-04 | $31.51 | $31.63 | $31.47 | $31.51 | $30.22 | 19,134 |
2022-01-03 | $31.44 | $31.65 | $31.44 | $31.48 | $30.19 | 47,835 |
2021-12-31 | $31.58 | $31.69 | $31.52 | $31.57 | $30.27 | 16,813 |
2021-12-30 | $31.57 | $31.67 | $31.52 | $31.67 | $30.37 | 79,177 |
2021-12-29 | $31.72 | $31.75 | $31.61 | $31.63 | $30.33 | 57,442 |
2021-12-28 | $31.67 | $31.83 | $31.67 | $31.81 | $30.50 | 21,492 |
2021-12-27 | $31.77 | $31.93 | $31.77 | $31.85 | $30.47 | 21,147 |
2021-12-23 | $31.80 | $31.89 | $31.80 | $31.84 | $30.45 | 8,148 |
2021-12-22 | $31.74 | $31.80 | $31.73 | $31.78 | $30.39 | 6,893 |
2021-12-21 | $31.66 | $31.75 | $31.66 | $31.73 | $30.35 | 11,681 |
2021-12-20 | $31.66 | $31.66 | $31.52 | $31.64 | $30.26 | 8,924 |
2021-12-17 | $31.66 | $31.68 | $31.63 | $31.67 | $30.28 | 17,788 |
2021-12-16 | $31.63 | $31.75 | $31.63 | $31.69 | $30.31 | 33,422 |
2021-12-15 | $31.76 | $31.76 | $31.65 | $31.74 | $30.35 | 18,426 |
2021-12-14 | $31.66 | $31.80 | $31.60 | $31.75 | $30.37 | 72,016 |
2021-12-13 | $31.70 | $31.75 | $31.66 | $31.69 | $30.30 | 24,068 |
2021-12-10 | $31.65 | $31.80 | $31.65 | $31.74 | $30.36 | 19,749 |
2021-12-09 | $31.72 | $31.72 | $31.62 | $31.65 | $30.27 | 8,049 |
2021-12-08 | $31.63 | $31.80 | $31.62 | $31.73 | $30.34 | 9,064 |
2021-12-07 | $31.74 | $31.74 | $31.65 | $31.67 | $30.28 | 7,904 |
2021-12-06 | $31.54 | $31.65 | $31.54 | $31.61 | $30.23 | 16,162 |
2021-12-03 | $31.58 | $31.60 | $31.44 | $31.56 | $30.18 | 12,527 |
2021-12-02 | $31.47 | $31.55 | $31.45 | $31.52 | $30.15 | 28,908 |
2021-12-01 | $31.42 | $31.54 | $31.42 | $31.49 | $30.12 | 19,777 |
2021-11-30 | $31.49 | $31.50 | $31.40 | $31.47 | $30.10 | 22,631 |
2021-11-29 | $31.47 | $31.55 | $31.25 | $31.41 | $30.04 | 56,734 |
2021-11-26 | $31.29 | $31.50 | $30.85 | $31.45 | $30.08 | 27,625 |
2021-11-24 | $31.59 | $31.79 | $31.57 | $31.63 | $30.25 | 20,100 |
2021-11-23 | $31.90 | $31.90 | $31.82 | $31.83 | $30.27 | 15,976 |
2021-11-22 | $31.85 | $31.99 | $31.85 | $31.89 | $30.34 | 21,366 |
2021-11-19 | $31.91 | $31.97 | $31.86 | $31.86 | $30.31 | 10,774 |
2021-11-18 | $32.00 | $32.00 | $31.90 | $31.90 | $30.35 | 15,716 |
2021-11-17 | $31.94 | $31.98 | $31.89 | $31.89 | $30.34 | 29,657 |
2021-11-16 | $31.90 | $32.02 | $31.90 | $31.98 | $30.42 | 13,154 |
2021-11-15 | $31.91 | $32.11 | $31.91 | $31.98 | $30.42 | 22,528 |
2021-11-12 | $32.18 | $32.18 | $31.94 | $32.04 | $30.48 | 16,796 |
2021-11-11 | $32.18 | $32.18 | $31.98 | $32.08 | $30.52 | 5,819 |
2021-11-10 | $32.00 | $32.09 | $31.96 | $32.03 | $30.47 | 16,464 |
2021-11-09 | $32.07 | $32.10 | $32.04 | $32.06 | $30.49 | 12,441 |
2021-11-08 | $31.94 | $32.06 | $31.91 | $32.01 | $30.45 | 21,245 |
2021-11-05 | $31.99 | $32.03 | $31.98 | $32.03 | $30.47 | 10,108 |
2021-11-04 | $32.02 | $32.02 | $31.91 | $31.97 | $30.41 | 19,286 |
2021-11-03 | $31.90 | $31.95 | $31.90 | $31.95 | $30.39 | 8,119 |
2021-11-02 | $32.00 | $32.02 | $31.90 | $31.90 | $30.35 | 17,404 |
2021-11-01 | $32.00 | $32.03 | $31.95 | $31.95 | $30.39 | 19,732 |
2021-10-29 | $31.90 | $32.05 | $31.90 | $31.96 | $30.41 | 16,008 |
2021-10-28 | $32.11 | $32.11 | $31.90 | $31.90 | $30.35 | 44,775 |
2021-10-27 | $32.14 | $32.14 | $31.83 | $31.97 | $30.41 | 23,536 |
2021-10-26 | $32.10 | $32.10 | $31.93 | $32.00 | $30.44 | 9,302 |
2021-10-25 | $32.27 | $32.27 | $32.15 | $32.17 | $30.44 | 23,978 |
2021-10-22 | $32.19 | $32.20 | $32.09 | $32.18 | $30.45 | 35,226 |
2021-10-21 | $32.18 | $32.19 | $32.11 | $32.15 | $30.42 | 12,289 |
2021-10-20 | $32.07 | $32.19 | $32.00 | $32.07 | $30.35 | 7,264 |
2021-10-19 | $32.15 | $32.19 | $32.08 | $32.12 | $30.39 | 27,820 |
2021-10-18 | $32.09 | $32.12 | $32.05 | $32.07 | $30.35 | 17,254 |
2021-10-15 | $32.13 | $32.17 | $32.05 | $32.10 | $30.37 | 12,001 |
2021-10-14 | $31.98 | $32.10 | $31.98 | $32.10 | $30.37 | 6,192 |
2021-10-13 | $32.00 | $32.00 | $31.93 | $31.98 | $30.26 | 7,733 |
2021-10-12 | $32.07 | $32.07 | $31.96 | $31.96 | $30.24 | 8,602 |
2021-10-11 | $32.00 | $32.10 | $32.00 | $32.04 | $30.32 | 6,609 |
2021-10-08 | $32.05 | $32.05 | $31.96 | $32.01 | $30.28 | 8,351 |
2021-10-07 | $32.04 | $32.06 | $31.98 | $32.00 | $30.27 | 11,033 |
2021-10-06 | $32.02 | $32.08 | $31.96 | $31.99 | $30.27 | 7,331 |
2021-10-05 | $32.10 | $32.10 | $31.98 | $32.05 | $30.33 | 15,779 |
2021-10-04 | $31.91 | $32.04 | $31.90 | $31.96 | $30.24 | 16,188 |
2021-10-01 | $31.96 | $32.05 | $31.96 | $32.02 | $30.29 | 30,739 |
2021-09-30 | $32.12 | $32.12 | $31.97 | $32.02 | $30.30 | 15,608 |
2021-09-29 | $32.00 | $32.10 | $31.91 | $32.10 | $30.37 | 7,660 |
2021-09-28 | $32.00 | $32.09 | $31.89 | $31.97 | $30.26 | 22,638 |
2021-09-27 | $32.17 | $32.17 | $32.02 | $32.07 | $30.35 | 15,404 |
2021-09-24 | $32.29 | $32.32 | $32.25 | $32.29 | $30.39 | 22,055 |
2021-09-23 | $32.18 | $32.32 | $32.15 | $32.25 | $30.35 | 12,520 |
2021-09-22 | $32.36 | $32.36 | $32.16 | $32.26 | $30.36 | 32,507 |
2021-09-21 | $32.23 | $32.37 | $32.22 | $32.31 | $30.41 | 34,476 |
2021-09-20 | $32.33 | $32.38 | $32.23 | $32.23 | $30.33 | 21,666 |
2021-09-17 | $32.37 | $32.38 | $32.33 | $32.38 | $30.48 | 14,801 |
2021-09-16 | $32.47 | $32.48 | $32.31 | $32.34 | $30.44 | 7,985 |
2021-09-15 | $32.46 | $32.47 | $32.36 | $32.37 | $30.47 | 28,950 |
2021-09-14 | $32.30 | $32.43 | $32.22 | $32.34 | $30.44 | 22,301 |
2021-09-13 | $32.39 | $32.42 | $32.31 | $32.36 | $30.45 | 8,279 |
2021-09-10 | $32.45 | $32.45 | $32.36 | $32.36 | $30.45 | 6,910 |
2021-09-09 | $32.32 | $32.35 | $32.30 | $32.33 | $30.43 | 15,300 |
2021-09-08 | $32.27 | $32.32 | $32.27 | $32.30 | $30.40 | 9,466 |
2021-09-07 | $32.21 | $32.33 | $32.21 | $32.30 | $30.40 | 10,186 |
2021-09-03 | $32.40 | $32.40 | $32.30 | $32.33 | $30.43 | 24,359 |
2021-09-02 | $32.34 | $32.36 | $32.25 | $32.34 | $30.44 | 14,891 |
2021-09-01 | $32.33 | $32.33 | $32.16 | $32.25 | $30.36 | 43,338 |
2021-08-31 | $32.34 | $32.34 | $32.27 | $32.27 | $30.38 | 5,930 |
2021-08-30 | $32.20 | $32.28 | $32.20 | $32.26 | $30.36 | 18,159 |
2021-08-27 | $32.17 | $32.19 | $32.08 | $32.19 | $30.30 | 17,139 |
2021-08-26 | $32.16 | $32.16 | $32.10 | $32.13 | $30.24 | 8,041 |
2021-08-25 | $32.29 | $32.33 | $32.22 | $32.24 | $30.19 | 13,860 |
2021-08-24 | $32.29 | $32.29 | $32.21 | $32.28 | $30.22 | 16,195 |
2021-08-23 | $32.17 | $32.29 | $32.16 | $32.21 | $30.16 | 14,535 |
2021-08-20 | $32.15 | $32.17 | $32.12 | $32.16 | $30.11 | 8,171 |
2021-08-19 | $32.19 | $32.23 | $32.12 | $32.15 | $30.10 | 10,536 |
2021-08-18 | $32.21 | $32.26 | $32.18 | $32.20 | $30.15 | 8,945 |
2021-08-17 | $32.27 | $32.27 | $32.17 | $32.22 | $30.17 | 22,078 |
2021-08-16 | $32.29 | $32.29 | $32.22 | $32.28 | $30.22 | 9,587 |
2021-08-13 | $32.23 | $32.30 | $32.23 | $32.27 | $30.21 | 4,689 |
2021-08-12 | $32.24 | $32.27 | $32.22 | $32.27 | $30.21 | 5,745 |
2021-08-11 | $32.28 | $32.28 | $32.22 | $32.23 | $30.18 | 6,498 |
2021-08-10 | $32.28 | $32.28 | $32.20 | $32.24 | $30.19 | 6,589 |
2021-08-09 | $32.31 | $32.37 | $32.19 | $32.26 | $30.20 | 15,671 |
2021-08-06 | $32.34 | $32.34 | $32.21 | $32.22 | $30.16 | 12,647 |
2021-08-05 | $32.21 | $32.38 | $32.21 | $32.25 | $30.20 | 17,694 |
2021-08-04 | $32.34 | $32.35 | $32.24 | $32.24 | $30.19 | 6,572 |
2021-08-03 | $32.38 | $32.38 | $32.35 | $32.35 | $30.29 | 10,911 |
2021-08-02 | $32.35 | $32.39 | $32.28 | $32.37 | $30.31 | 6,092 |
2021-07-30 | $32.40 | $32.40 | $32.27 | $32.33 | $30.27 | 24,873 |
2021-07-29 | $32.32 | $32.39 | $32.24 | $32.35 | $30.28 | 100,200 |
2021-07-28 | $32.34 | $32.37 | $32.24 | $32.24 | $30.19 | 19,069 |
2021-07-27 | $32.39 | $32.43 | $32.25 | $32.33 | $30.27 | 28,801 |
2021-07-26 | $32.46 | $32.58 | $32.45 | $32.54 | $30.31 | 59,425 |
2021-07-23 | $32.48 | $32.51 | $32.45 | $32.47 | $30.24 | 21,027 |
2021-07-22 | $32.49 | $32.50 | $32.43 | $32.46 | $30.23 | 7,422 |
2021-07-21 | $32.48 | $32.48 | $32.37 | $32.42 | $30.19 | 20,954 |
2021-07-20 | $32.34 | $32.43 | $32.29 | $32.38 | $30.16 | 14,674 |
2021-07-19 | $32.40 | $32.50 | $32.24 | $32.31 | $30.09 | 28,971 |
2021-07-16 | $32.45 | $32.53 | $32.42 | $32.44 | $30.21 | 14,737 |
2021-07-15 | $32.40 | $32.52 | $32.40 | $32.45 | $30.23 | 10,076 |
2021-07-14 | $32.57 | $32.60 | $32.45 | $32.53 | $30.30 | 25,749 |
2021-07-13 | $32.55 | $32.61 | $32.46 | $32.50 | $30.27 | 48,786 |
2021-07-12 | $32.55 | $32.64 | $32.55 | $32.56 | $30.33 | 14,867 |
2021-07-09 | $32.56 | $32.59 | $32.55 | $32.56 | $30.33 | 19,474 |
2021-07-08 | $32.63 | $32.63 | $32.48 | $32.60 | $30.36 | 10,517 |
2021-07-07 | $32.64 | $32.64 | $32.52 | $32.61 | $30.37 | 20,295 |
2021-07-06 | $32.47 | $32.57 | $32.47 | $32.57 | $30.33 | 17,085 |
2021-07-02 | $32.47 | $32.58 | $32.47 | $32.52 | $30.29 | 15,054 |
2021-07-01 | $32.56 | $32.56 | $32.46 | $32.47 | $30.24 | 31,527 |
2021-06-30 | $32.57 | $32.57 | $32.50 | $32.53 | $30.30 | 9,050 |
2021-06-29 | $32.50 | $32.54 | $32.45 | $32.51 | $30.28 | 16,237 |
2021-06-28 | $32.51 | $32.53 | $32.43 | $32.50 | $30.27 | 20,601 |
2021-06-25 | $32.50 | $32.52 | $32.47 | $32.49 | $30.26 | 26,228 |
2021-06-24 | $32.59 | $32.67 | $32.59 | $32.62 | $30.22 | 17,714 |
2021-06-23 | $32.66 | $32.66 | $32.50 | $32.51 | $30.12 | 15,444 |
2021-06-22 | $32.50 | $32.61 | $32.50 | $32.59 | $30.20 | 22,853 |
2021-06-21 | $32.62 | $32.62 | $32.50 | $32.54 | $30.15 | 15,707 |
2021-06-18 | $32.60 | $32.60 | $32.53 | $32.58 | $30.19 | 15,058 |
2021-06-17 | $32.60 | $32.63 | $32.51 | $32.59 | $30.20 | 14,548 |
2021-06-16 | $32.63 | $32.64 | $32.44 | $32.53 | $30.14 | 21,959 |
2021-06-15 | $32.52 | $32.61 | $32.52 | $32.60 | $30.20 | 15,171 |
2021-06-14 | $32.60 | $32.60 | $32.49 | $32.52 | $30.13 | 22,552 |
2021-06-11 | $32.55 | $32.59 | $32.50 | $32.55 | $30.16 | 22,276 |
2021-06-10 | $32.51 | $32.59 | $32.51 | $32.55 | $30.16 | 27,858 |
2021-06-09 | $32.59 | $32.59 | $32.46 | $32.58 | $30.19 | 16,844 |
2021-06-08 | $32.55 | $32.55 | $32.42 | $32.49 | $30.11 | 11,431 |
2021-06-07 | $32.53 | $32.55 | $32.45 | $32.49 | $30.11 | 22,190 |
2021-06-04 | $32.38 | $32.50 | $32.38 | $32.48 | $30.09 | 13,935 |
2021-06-03 | $32.49 | $32.49 | $32.29 | $32.38 | $30.00 | 22,827 |
2021-06-02 | $32.28 | $32.45 | $32.25 | $32.41 | $30.03 | 19,759 |
2021-06-01 | $32.31 | $32.31 | $32.09 | $32.27 | $29.90 | 63,971 |
2021-05-28 | $32.30 | $32.40 | $32.30 | $32.39 | $30.01 | 23,498 |
2021-05-27 | $32.37 | $32.40 | $32.33 | $32.37 | $29.99 | 18,204 |
2021-05-26 | $32.38 | $32.40 | $32.35 | $32.36 | $29.98 | 35,261 |
2021-05-25 | $32.32 | $32.39 | $32.32 | $32.35 | $29.97 | 11,505 |
2021-05-24 | $32.41 | $32.50 | $32.41 | $32.47 | $29.93 | 16,218 |
2021-05-21 | $32.42 | $32.45 | $32.31 | $32.39 | $29.85 | 7,380 |
2021-05-20 | $32.42 | $32.48 | $32.26 | $32.32 | $29.79 | 23,364 |
2021-05-19 | $32.41 | $32.42 | $32.37 | $32.39 | $29.85 | 9,812 |
2021-05-18 | $32.48 | $32.52 | $32.01 | $32.32 | $29.79 | 65,292 |
2021-05-17 | $32.37 | $32.54 | $32.37 | $32.40 | $29.86 | 6,435 |
2021-05-14 | $32.42 | $32.48 | $32.38 | $32.45 | $29.91 | 23,911 |
2021-05-13 | $32.33 | $32.42 | $32.33 | $32.36 | $29.83 | 18,617 |
2021-05-12 | $32.51 | $32.54 | $32.37 | $32.44 | $29.90 | 11,002 |
2021-05-11 | $32.50 | $32.56 | $32.38 | $32.50 | $29.96 | 22,556 |
2021-05-10 | $32.58 | $32.58 | $32.50 | $32.50 | $29.96 | 8,988 |
2021-05-07 | $32.52 | $32.53 | $32.48 | $32.52 | $29.97 | 13,084 |
2021-05-06 | $32.49 | $32.49 | $32.37 | $32.44 | $29.90 | 8,033 |
2021-05-05 | $32.49 | $32.49 | $32.35 | $32.40 | $29.86 | 9,900 |
2021-05-04 | $32.56 | $32.56 | $32.34 | $32.34 | $29.81 | 15,534 |
2021-05-03 | $32.56 | $32.56 | $32.43 | $32.50 | $29.95 | 36,176 |
2021-04-30 | $32.48 | $32.49 | $32.40 | $32.44 | $29.90 | 38,884 |
2021-04-29 | $32.45 | $32.47 | $32.32 | $32.32 | $29.79 | 7,663 |
2021-04-28 | $32.41 | $32.50 | $32.40 | $32.41 | $29.87 | 12,168 |
2021-04-27 | $32.49 | $32.49 | $32.40 | $32.44 | $29.74 | 15,823 |
2021-04-26 | $32.48 | $32.63 | $32.41 | $32.58 | $29.86 | 15,378 |
2021-04-23 | $32.61 | $32.61 | $32.50 | $32.61 | $29.89 | 22,343 |
2021-04-22 | $32.62 | $32.80 | $32.53 | $32.53 | $29.82 | 21,462 |
2021-04-21 | $32.57 | $32.58 | $32.53 | $32.56 | $29.85 | 10,045 |
2021-04-20 | $32.54 | $32.61 | $32.50 | $32.50 | $29.79 | 17,364 |
2021-04-19 | $32.54 | $32.60 | $32.52 | $32.55 | $29.84 | 20,614 |
2021-04-16 | $32.41 | $32.49 | $32.41 | $32.49 | $29.78 | 11,123 |
2021-04-15 | $32.49 | $32.49 | $32.40 | $32.40 | $29.70 | 17,088 |
2021-04-14 | $32.35 | $32.49 | $32.31 | $32.45 | $29.74 | 16,529 |
2021-04-13 | $32.49 | $32.49 | $32.29 | $32.41 | $29.71 | 30,913 |
2021-04-12 | $32.45 | $32.49 | $32.45 | $32.49 | $29.78 | 15,758 |
2021-04-09 | $32.41 | $32.49 | $32.41 | $32.46 | $29.75 | 13,671 |
2021-04-08 | $32.41 | $32.48 | $32.41 | $32.42 | $29.72 | 41,362 |
2021-04-07 | $32.37 | $32.45 | $32.37 | $32.41 | $29.71 | 26,579 |
2021-04-06 | $32.35 | $32.48 | $32.34 | $32.39 | $29.69 | 65,098 |
2021-04-05 | $32.43 | $32.46 | $32.34 | $32.36 | $29.66 | 23,167 |
2021-04-01 | $32.26 | $32.39 | $32.26 | $32.36 | $29.66 | 24,830 |
2021-03-31 | $32.35 | $32.49 | $32.20 | $32.44 | $29.74 | 42,067 |
2021-03-30 | $32.31 | $32.38 | $32.10 | $32.22 | $29.53 | 12,468 |
2021-03-29 | $32.27 | $32.39 | $32.20 | $32.20 | $29.52 | 10,432 |
2021-03-26 | $32.29 | $32.35 | $32.20 | $32.24 | $29.55 | 39,447 |
2021-03-25 | $32.37 | $32.48 | $32.37 | $32.45 | $29.57 | 15,309 |
2021-03-24 | $32.50 | $32.50 | $32.40 | $32.49 | $29.61 | 19,089 |
2021-03-23 | $32.50 | $32.50 | $32.36 | $32.37 | $29.50 | 21,110 |
2021-03-22 | $32.51 | $32.51 | $32.34 | $32.40 | $29.52 | 18,759 |
2021-03-19 | $32.46 | $32.46 | $32.21 | $32.27 | $29.41 | 8,967 |
2021-03-18 | $32.49 | $32.49 | $32.31 | $32.35 | $29.48 | 50,226 |
2021-03-17 | $32.29 | $32.48 | $32.29 | $32.36 | $29.49 | 13,364 |
2021-03-16 | $32.28 | $32.41 | $32.26 | $32.37 | $29.50 | 165,660 |
2021-03-15 | $32.42 | $32.47 | $32.26 | $32.38 | $29.51 | 24,750 |
2021-03-12 | $32.30 | $32.30 | $32.16 | $32.17 | $29.31 | 17,018 |
2021-03-11 | $32.11 | $32.32 | $32.11 | $32.28 | $29.41 | 5,071 |
2021-03-10 | $32.10 | $32.30 | $32.05 | $32.24 | $29.38 | 8,550 |
2021-03-09 | $32.30 | $32.30 | $32.20 | $32.20 | $29.34 | 17,196 |
2021-03-08 | $32.23 | $32.26 | $32.10 | $32.21 | $29.35 | 13,771 |
2021-03-05 | $32.22 | $32.26 | $32.10 | $32.10 | $29.25 | 26,264 |
2021-03-04 | $32.38 | $32.38 | $32.24 | $32.24 | $29.38 | 14,843 |
2021-03-03 | $32.25 | $32.35 | $32.25 | $32.26 | $29.40 | 10,671 |
2021-03-02 | $32.27 | $32.35 | $32.25 | $32.25 | $29.39 | 18,366 |
2021-03-01 | $32.25 | $32.34 | $32.23 | $32.31 | $29.44 | 18,738 |
2021-02-26 | $32.46 | $32.46 | $32.17 | $32.17 | $29.31 | 16,057 |
2021-02-25 | $32.49 | $32.49 | $32.12 | $32.23 | $29.37 | 23,092 |
2021-02-24 | $32.25 | $32.39 | $32.25 | $32.35 | $29.48 | 18,238 |
2021-02-23 | $32.53 | $32.53 | $32.21 | $32.36 | $29.49 | 24,007 |
2021-02-22 | $32.63 | $32.63 | $32.45 | $32.60 | $29.53 | 41,498 |
2021-02-19 | $32.50 | $32.57 | $32.47 | $32.48 | $29.42 | 49,682 |
2021-02-18 | $32.50 | $32.52 | $32.46 | $32.50 | $29.44 | 32,607 |
2021-02-17 | $32.64 | $32.64 | $32.50 | $32.52 | $29.46 | 25,724 |
2021-02-16 | $32.50 | $32.58 | $32.44 | $32.54 | $29.48 | 18,113 |
2021-02-12 | $32.31 | $32.57 | $32.31 | $32.40 | $29.35 | 22,470 |
2021-02-11 | $32.34 | $32.47 | $32.20 | $32.31 | $29.27 | 21,924 |
2021-02-10 | $32.30 | $32.50 | $32.26 | $32.39 | $29.34 | 16,199 |
2021-02-09 | $32.49 | $32.49 | $32.41 | $32.42 | $29.37 | 20,194 |
2021-02-08 | $32.50 | $32.50 | $32.45 | $32.47 | $29.42 | 16,045 |
2021-02-05 | $32.50 | $32.50 | $32.35 | $32.43 | $29.38 | 37,624 |
2021-02-04 | $32.42 | $32.50 | $32.31 | $32.50 | $29.44 | 68,442 |
2021-02-03 | $32.18 | $32.32 | $32.18 | $32.28 | $29.24 | 17,552 |
2021-02-02 | $32.22 | $32.28 | $32.20 | $32.27 | $29.23 | 26,281 |
2021-02-01 | $32.25 | $32.25 | $32.06 | $32.19 | $29.16 | 36,647 |
2021-01-29 | $32.25 | $32.25 | $32.16 | $32.21 | $29.18 | 49,939 |
2021-01-28 | $32.24 | $32.24 | $31.85 | $32.17 | $29.15 | 18,260 |
2021-01-27 | $32.16 | $32.24 | $32.00 | $32.08 | $29.06 | 35,812 |
2021-01-26 | $32.35 | $32.35 | $32.22 | $32.26 | $29.22 | 31,297 |
2021-01-25 | $32.39 | $32.42 | $32.34 | $32.40 | $29.17 | 35,987 |
2021-01-22 | $32.27 | $32.38 | $32.27 | $32.36 | $29.14 | 29,687 |
2021-01-21 | $32.28 | $32.35 | $32.28 | $32.33 | $29.10 | 26,436 |
2021-01-20 | $32.06 | $32.38 | $32.06 | $32.28 | $29.06 | 17,093 |
2021-01-19 | $32.39 | $32.39 | $32.17 | $32.30 | $29.08 | 31,265 |
2021-01-15 | $32.02 | $32.23 | $32.02 | $32.16 | $28.95 | 11,416 |
2021-01-14 | $32.00 | $32.25 | $31.95 | $32.01 | $28.82 | 20,315 |
2021-01-13 | $31.84 | $32.00 | $31.84 | $31.92 | $28.74 | 7,397 |
2021-01-12 | $31.90 | $32.11 | $31.80 | $31.84 | $28.67 | 30,155 |
2021-01-11 | $31.88 | $31.88 | $31.75 | $31.77 | $28.60 | 18,409 |
2021-01-08 | $31.98 | $32.11 | $31.75 | $31.86 | $28.68 | 33,586 |
2021-01-07 | $32.00 | $32.09 | $31.75 | $31.85 | $28.68 | 20,659 |
2021-01-06 | $32.16 | $32.16 | $31.83 | $31.95 | $28.76 | 6,852 |
2021-01-05 | $32.03 | $32.18 | $31.70 | $31.90 | $28.72 | 7,843 |
2021-01-04 | $31.99 | $32.24 | $31.78 | $31.93 | $28.75 | 13,695 |
2020-12-31 | $31.77 | $31.94 | $31.77 | $31.90 | $28.72 | 25,448 |
2020-12-30 | $32.07 | $32.13 | $31.77 | $31.77 | $28.60 | 8,064 |
2020-12-29 | $32.02 | $32.16 | $31.77 | $31.95 | $28.76 | 19,711 |
2020-12-28 | $32.12 | $32.17 | $31.96 | $32.01 | $28.82 | 12,305 |
2020-12-24 | $32.01 | $32.23 | $32.01 | $32.12 | $28.74 | 8,283 |
2020-12-23 | $32.00 | $32.12 | $31.98 | $32.12 | $28.74 | 11,078 |
2020-12-22 | $31.90 | $31.98 | $31.85 | $31.98 | $28.61 | 25,496 |
2020-12-21 | $31.97 | $32.03 | $31.68 | $31.94 | $28.58 | 35,394 |
2020-12-18 | $32.00 | $32.19 | $31.92 | $32.00 | $28.63 | 22,446 |
2020-12-17 | $32.24 | $32.24 | $31.79 | $32.00 | $28.63 | 28,516 |
2020-12-16 | $32.35 | $32.35 | $32.02 | $32.03 | $28.66 | 19,109 |
2020-12-15 | $32.12 | $32.20 | $32.08 | $32.11 | $28.73 | 20,212 |
2020-12-14 | $32.11 | $32.15 | $32.03 | $32.05 | $28.67 | 35,288 |
2020-12-11 | $31.95 | $32.07 | $31.94 | $32.03 | $28.66 | 19,930 |
2020-12-10 | $31.94 | $31.95 | $31.90 | $31.93 | $28.56 | 14,344 |
2020-12-09 | $31.94 | $31.94 | $31.92 | $31.92 | $28.56 | 11,321 |
2020-12-08 | $31.95 | $31.95 | $31.84 | $31.91 | $28.55 | 13,878 |
2020-12-07 | $31.94 | $31.94 | $31.72 | $31.93 | $28.57 | 22,507 |
2020-12-04 | $31.75 | $31.92 | $31.73 | $31.87 | $28.52 | 12,848 |
2020-12-03 | $31.74 | $31.84 | $31.61 | $31.70 | $28.36 | 9,173 |
2020-12-02 | $31.58 | $31.79 | $31.31 | $31.57 | $28.24 | 312,394 |
2020-12-01 | $31.70 | $31.70 | $31.56 | $31.56 | $28.24 | 18,553 |
2020-11-30 | $31.67 | $31.68 | $31.57 | $31.59 | $28.27 | 17,340 |
2020-11-27 | $31.48 | $31.58 | $31.48 | $31.58 | $28.26 | 5,408 |
2020-11-25 | $31.51 | $31.60 | $31.51 | $31.60 | $28.27 | 10,803 |
2020-11-24 | $31.72 | $31.74 | $31.60 | $31.66 | $28.15 | 27,962 |
2020-11-23 | $31.59 | $31.75 | $31.56 | $31.75 | $28.23 | 23,677 |
2020-11-20 | $31.54 | $31.61 | $31.54 | $31.57 | $28.07 | 3,515 |
2020-11-19 | $31.49 | $31.60 | $31.49 | $31.57 | $28.07 | 14,220 |
2020-11-18 | $31.18 | $31.57 | $31.05 | $31.50 | $28.01 | 22,722 |
2020-11-17 | $31.48 | $31.54 | $31.42 | $31.45 | $27.96 | 9,483 |
2020-11-16 | $31.38 | $31.45 | $31.37 | $31.42 | $27.93 | 19,943 |
2020-11-13 | $31.30 | $31.30 | $31.21 | $31.27 | $27.80 | 8,808 |
2020-11-12 | $31.24 | $31.31 | $31.20 | $31.26 | $27.80 | 3,386 |
2020-11-11 | $31.30 | $31.30 | $31.10 | $31.10 | $27.65 | 8,271 |
2020-11-10 | $30.99 | $31.27 | $30.90 | $30.90 | $27.47 | 11,528 |
2020-11-09 | $30.85 | $31.12 | $30.80 | $30.94 | $27.51 | 24,783 |
2020-11-06 | $30.49 | $30.74 | $30.38 | $30.62 | $27.23 | 6,075 |
2020-11-05 | $30.35 | $30.79 | $30.30 | $30.73 | $27.32 | 14,150 |
2020-11-04 | $30.32 | $30.43 | $30.16 | $30.32 | $26.96 | 7,574 |
2020-11-03 | $30.21 | $30.23 | $30.16 | $30.23 | $26.87 | 13,603 |
2020-11-02 | $30.23 | $30.43 | $30.16 | $30.22 | $26.87 | 42,595 |
2020-10-30 | $30.42 | $30.45 | $30.31 | $30.32 | $26.96 | 15,208 |
2020-10-29 | $30.33 | $30.40 | $30.31 | $30.35 | $26.98 | 9,451 |
2020-10-28 | $30.31 | $30.60 | $30.31 | $30.38 | $27.01 | 13,987 |
2020-10-27 | $30.44 | $30.51 | $30.44 | $30.48 | $27.10 | 10,465 |
2020-10-26 | $30.78 | $30.78 | $30.58 | $30.63 | $27.06 | 14,249 |
2020-10-23 | $30.88 | $30.88 | $30.69 | $30.75 | $27.16 | 12,266 |
2020-10-22 | $30.87 | $30.89 | $30.85 | $30.89 | $27.28 | 5,832 |
2020-10-21 | $30.80 | $30.80 | $30.60 | $30.67 | $27.09 | 11,258 |
2020-10-20 | $30.81 | $30.85 | $30.75 | $30.80 | $27.21 | 8,798 |
2020-10-19 | $30.92 | $30.92 | $30.50 | $30.66 | $27.08 | 15,468 |
2020-10-16 | $30.83 | $30.90 | $30.77 | $30.77 | $27.18 | 11,750 |
2020-10-15 | $30.50 | $30.93 | $30.50 | $30.66 | $27.08 | 6,404 |
2020-10-14 | $30.54 | $30.97 | $30.48 | $30.89 | $27.28 | 61,099 |
2020-10-13 | $30.73 | $30.73 | $30.32 | $30.69 | $27.11 | 2,467 |
2020-10-12 | $30.45 | $30.77 | $30.26 | $30.71 | $27.12 | 8,856 |
2020-10-09 | $30.14 | $30.23 | $30.13 | $30.23 | $26.70 | 13,961 |
2020-10-08 | $30.19 | $30.19 | $30.01 | $30.13 | $26.61 | 7,844 |
2020-10-07 | $29.95 | $30.15 | $29.95 | $30.13 | $26.61 | 14,506 |
2020-10-06 | $29.92 | $30.11 | $29.88 | $30.05 | $26.54 | 7,665 |
2020-10-05 | $29.85 | $30.25 | $29.85 | $30.12 | $26.61 | 16,446 |
2020-10-02 | $29.90 | $30.27 | $29.34 | $29.95 | $26.46 | 47,098 |
2020-10-01 | $30.01 | $30.31 | $30.01 | $30.16 | $26.64 | 8,905 |
2020-09-30 | $29.51 | $30.28 | $29.47 | $30.15 | $26.63 | 26,723 |
2020-09-29 | $29.41 | $29.70 | $29.41 | $29.69 | $26.23 | 12,073 |
2020-09-28 | $30.25 | $30.32 | $29.41 | $29.70 | $26.23 | 46,039 |
2020-09-25 | $30.66 | $30.66 | $30.31 | $30.32 | $26.78 | 25,089 |
2020-09-24 | $30.95 | $30.95 | $30.55 | $30.79 | $27.02 | 42,071 |
2020-09-23 | $30.76 | $30.88 | $30.66 | $30.81 | $27.04 | 11,833 |
2020-09-22 | $30.87 | $30.92 | $30.70 | $30.72 | $26.96 | 9,276 |
2020-09-21 | $31.00 | $31.00 | $30.79 | $30.87 | $27.09 | 22,264 |
2020-09-18 | $30.82 | $30.98 | $30.82 | $30.95 | $27.16 | 17,632 |
2020-09-17 | $30.96 | $31.01 | $30.73 | $30.80 | $27.03 | 19,857 |
2020-09-16 | $30.50 | $30.94 | $30.50 | $30.91 | $27.13 | 10,384 |
2020-09-15 | $30.42 | $30.81 | $30.42 | $30.64 | $26.89 | 7,708 |
2020-09-14 | $30.11 | $30.50 | $30.01 | $30.46 | $26.73 | 18,381 |
2020-09-11 | $30.10 | $30.20 | $29.80 | $30.04 | $26.36 | 20,141 |
2020-09-10 | $29.86 | $30.10 | $29.80 | $30.10 | $26.41 | 29,493 |
2020-09-09 | $29.90 | $30.00 | $29.77 | $29.99 | $26.32 | 16,401 |
2020-09-08 | $29.58 | $30.00 | $29.58 | $29.69 | $26.06 | 12,393 |
2020-09-04 | $30.01 | $30.01 | $29.60 | $29.70 | $26.06 | 14,281 |
2020-09-03 | $29.74 | $29.91 | $29.60 | $29.65 | $26.02 | 18,272 |
2020-09-02 | $29.60 | $30.15 | $29.60 | $29.86 | $26.20 | 10,890 |
2020-09-01 | $29.80 | $29.80 | $29.59 | $29.73 | $26.09 | 18,219 |
2020-08-31 | $29.80 | $30.18 | $29.80 | $29.97 | $26.30 | 14,066 |
2020-08-28 | $30.00 | $30.00 | $29.90 | $29.90 | $26.23 | 2,449 |
2020-08-27 | $30.37 | $30.37 | $29.84 | $29.91 | $26.25 | 12,473 |
2020-08-26 | $30.08 | $30.70 | $30.08 | $30.10 | $26.24 | 12,942 |
2020-08-25 | $30.28 | $30.72 | $30.15 | $30.20 | $26.33 | 7,535 |
2020-08-24 | $30.65 | $30.65 | $30.19 | $30.47 | $26.56 | 21,538 |
2020-08-21 | $30.12 | $30.36 | $30.05 | $30.24 | $26.36 | 7,580 |
2020-08-20 | $29.88 | $30.20 | $29.75 | $30.05 | $26.19 | 8,456 |
2020-08-19 | $29.70 | $30.15 | $29.50 | $29.68 | $25.87 | 6,193 |
2020-08-18 | $29.54 | $29.74 | $29.54 | $29.64 | $25.83 | 8,511 |
2020-08-17 | $30.03 | $30.03 | $29.53 | $29.76 | $25.94 | 20,776 |
2020-08-14 | $29.61 | $30.09 | $29.61 | $29.72 | $25.91 | 23,606 |
2020-08-13 | $29.57 | $29.83 | $29.57 | $29.63 | $25.83 | 8,875 |
2020-08-12 | $29.82 | $29.91 | $29.62 | $29.68 | $25.87 | 8,207 |
2020-08-11 | $29.48 | $29.88 | $29.48 | $29.73 | $25.92 | 15,970 |
2020-08-10 | $29.55 | $29.71 | $29.38 | $29.71 | $25.90 | 13,464 |
2020-08-07 | $29.40 | $29.45 | $29.27 | $29.39 | $25.62 | 5,033 |
2020-08-06 | $29.34 | $29.65 | $29.33 | $29.40 | $25.63 | 14,150 |
2020-08-05 | $29.50 | $29.84 | $29.41 | $29.41 | $25.64 | 7,371 |
2020-08-04 | $29.45 | $29.72 | $29.33 | $29.47 | $25.69 | 26,193 |
2020-08-03 | $29.74 | $29.74 | $29.21 | $29.34 | $25.58 | 11,693 |
2020-07-31 | $29.50 | $29.54 | $29.36 | $29.54 | $25.75 | 9,069 |
2020-07-30 | $29.45 | $29.91 | $29.45 | $29.73 | $25.92 | 7,709 |
2020-07-29 | $29.95 | $29.95 | $29.45 | $29.51 | $25.72 | 17,672 |
2020-07-28 | $30.00 | $30.00 | $29.44 | $29.58 | $25.79 | 6,305 |
2020-07-27 | $29.68 | $29.86 | $29.21 | $29.36 | $25.42 | 25,175 |
2020-07-24 | $29.25 | $29.82 | $29.06 | $29.07 | $25.17 | 32,511 |
2020-07-23 | $29.51 | $29.95 | $29.06 | $29.06 | $25.16 | 37,405 |
2020-07-22 | $28.92 | $29.46 | $28.89 | $29.42 | $25.48 | 22,317 |
2020-07-21 | $29.00 | $29.05 | $28.80 | $28.92 | $25.04 | 72,008 |
2020-07-20 | $28.92 | $29.51 | $28.87 | $28.90 | $25.02 | 36,994 |
2020-07-17 | $29.24 | $29.52 | $29.00 | $29.20 | $25.28 | 72,161 |
2020-07-16 | $29.01 | $29.40 | $29.01 | $29.33 | $25.40 | 6,235 |
2020-07-15 | $28.91 | $29.43 | $28.91 | $29.24 | $25.32 | 23,900 |
2020-07-14 | $29.35 | $29.44 | $29.00 | $29.04 | $25.14 | 12,980 |
2020-07-13 | $29.18 | $29.30 | $28.84 | $29.21 | $25.29 | 16,800 |
2020-07-10 | $29.29 | $29.50 | $29.14 | $29.38 | $25.44 | 6,200 |
2020-07-09 | $29.33 | $29.51 | $29.00 | $29.09 | $25.19 | 19,162 |
2020-07-08 | $29.32 | $29.45 | $28.81 | $29.30 | $25.37 | 16,845 |
2020-07-07 | $28.80 | $29.47 | $28.80 | $28.96 | $25.08 | 27,900 |
2020-07-06 | $28.99 | $29.23 | $28.72 | $28.81 | $24.95 | 44,066 |
2020-07-02 | $29.05 | $29.50 | $28.65 | $28.89 | $25.01 | 59,545 |
2020-07-01 | $29.39 | $29.39 | $28.75 | $28.99 | $25.10 | 32,700 |
2020-06-30 | $29.00 | $29.37 | $28.77 | $29.35 | $25.41 | 31,867 |
2020-06-29 | $29.00 | $29.60 | $28.54 | $28.67 | $24.82 | 36,801 |
2020-06-26 | $29.29 | $30.12 | $28.36 | $28.47 | $24.65 | 94,002 |
2020-06-25 | $29.38 | $29.70 | $29.17 | $29.34 | $25.40 | 212,201 |
2020-06-24 | $29.74 | $29.94 | $29.59 | $29.72 | $25.56 | 8,008 |
2020-06-23 | $30.09 | $30.09 | $29.47 | $29.60 | $25.46 | 10,059 |
2020-06-22 | $30.00 | $30.17 | $29.48 | $29.73 | $25.57 | 37,495 |
2020-06-19 | $30.09 | $30.76 | $29.55 | $29.99 | $25.79 | 68,591 |
2020-06-18 | $29.70 | $30.15 | $29.41 | $29.84 | $25.66 | 27,632 |
2020-06-17 | $29.38 | $31.12 | $29.19 | $30.14 | $25.92 | 40,440 |
2020-06-16 | $30.18 | $30.31 | $28.64 | $29.55 | $25.41 | 53,846 |
2020-06-15 | $29.96 | $30.37 | $28.52 | $30.03 | $25.83 | 44,977 |
2020-06-12 | $28.66 | $29.60 | $28.20 | $28.35 | $24.38 | 21,909 |
2020-06-11 | $29.32 | $29.80 | $28.13 | $28.13 | $24.19 | 47,464 |
2020-06-10 | $29.13 | $29.90 | $29.13 | $29.68 | $25.52 | 43,698 |
2020-06-09 | $29.11 | $29.49 | $28.79 | $29.45 | $25.33 | 17,239 |
2020-06-08 | $28.17 | $28.89 | $28.17 | $28.72 | $24.70 | 25,834 |
2020-06-05 | $27.81 | $28.18 | $27.81 | $28.11 | $24.17 | 7,506 |
2020-06-04 | $27.72 | $28.05 | $27.68 | $27.82 | $23.93 | 7,698 |
2020-06-03 | $27.92 | $27.99 | $27.50 | $27.74 | $23.86 | 16,706 |
2020-06-02 | $27.12 | $27.99 | $27.12 | $27.72 | $23.84 | 17,694 |
2020-06-01 | $27.07 | $27.11 | $26.86 | $27.09 | $23.30 | 25,449 |
2020-05-29 | $27.43 | $27.43 | $26.99 | $27.07 | $23.28 | 9,175 |
2020-05-28 | $26.98 | $27.21 | $26.79 | $27.15 | $23.35 | 21,431 |
2020-05-27 | $27.20 | $27.20 | $26.27 | $26.70 | $22.96 | 18,572 |
2020-05-26 | $27.09 | $27.10 | $26.70 | $26.81 | $23.06 | 19,326 |
2020-05-22 | $27.07 | $27.07 | $26.91 | $27.06 | $23.10 | 17,316 |
2020-05-21 | $27.00 | $27.20 | $26.90 | $26.96 | $23.01 | 23,530 |
2020-05-20 | $26.56 | $26.92 | $26.56 | $26.88 | $22.95 | 14,261 |
2020-05-19 | $26.54 | $26.81 | $26.25 | $26.71 | $22.80 | 42,426 |
2020-05-18 | $26.24 | $26.74 | $26.18 | $26.41 | $22.54 | 29,572 |
2020-05-15 | $26.35 | $26.35 | $26.20 | $26.30 | $22.45 | 5,136 |
2020-05-14 | $26.54 | $26.54 | $26.18 | $26.27 | $22.42 | 15,185 |
2020-05-13 | $26.50 | $26.50 | $26.36 | $26.43 | $22.56 | 14,237 |
2020-05-12 | $26.36 | $26.73 | $26.36 | $26.60 | $22.71 | 19,406 |
2020-05-11 | $26.26 | $26.65 | $26.25 | $26.51 | $22.63 | 18,231 |
2020-05-08 | $26.40 | $26.40 | $26.24 | $26.27 | $22.42 | 6,417 |
2020-05-07 | $26.71 | $26.71 | $26.13 | $26.19 | $22.36 | 24,835 |
2020-05-06 | $26.90 | $27.02 | $26.85 | $26.85 | $22.92 | 10,675 |
2020-05-05 | $27.21 | $27.21 | $26.74 | $26.97 | $23.02 | 42,453 |
2020-05-04 | $26.28 | $27.28 | $26.24 | $26.95 | $23.01 | 38,420 |
2020-05-01 | $26.30 | $26.70 | $25.75 | $25.93 | $22.13 | 18,120 |
2020-04-30 | $26.80 | $26.80 | $26.55 | $26.70 | $22.79 | 10,722 |
2020-04-29 | $27.04 | $27.46 | $26.55 | $26.85 | $22.92 | 22,889 |
2020-04-28 | $27.05 | $27.32 | $26.71 | $26.73 | $22.82 | 16,776 |
2020-04-27 | $27.35 | $27.39 | $26.92 | $27.22 | $23.24 | 15,618 |
2020-04-24 | $27.46 | $27.46 | $27.27 | $27.33 | $23.16 | 19,324 |
2020-04-23 | $27.00 | $27.49 | $26.78 | $27.38 | $23.20 | 11,980 |
2020-04-22 | $27.50 | $27.61 | $27.27 | $27.27 | $23.11 | 6,010 |
2020-04-21 | $27.15 | $27.49 | $27.01 | $27.34 | $23.17 | 11,097 |
2020-04-20 | $28.00 | $28.00 | $27.42 | $27.56 | $23.35 | 19,119 |
2020-04-17 | $27.36 | $27.60 | $27.12 | $27.60 | $23.39 | 9,462 |
2020-04-16 | $27.45 | $27.48 | $26.93 | $27.23 | $23.07 | 5,230 |
2020-04-15 | $26.86 | $27.30 | $26.56 | $27.19 | $23.04 | 16,742 |
2020-04-14 | $27.33 | $27.50 | $27.04 | $27.29 | $23.13 | 38,305 |
2020-04-13 | $27.43 | $27.43 | $27.00 | $27.10 | $22.96 | 15,485 |
2020-04-09 | $26.54 | $28.50 | $25.88 | $27.68 | $23.46 | 103,928 |
2020-04-08 | $25.82 | $26.21 | $25.04 | $25.28 | $21.42 | 11,968 |
2020-04-07 | $25.56 | $27.00 | $24.65 | $25.05 | $21.23 | 33,045 |
2020-04-06 | $24.99 | $25.00 | $24.10 | $24.13 | $20.45 | 25,690 |
2020-04-03 | $24.47 | $24.64 | $24.02 | $24.02 | $20.35 | 11,802 |
2020-04-02 | $25.04 | $25.04 | $24.29 | $24.36 | $20.64 | 12,306 |
2020-04-01 | $24.44 | $24.69 | $24.25 | $24.47 | $20.74 | 27,783 |
2020-03-31 | $26.56 | $26.57 | $24.25 | $24.89 | $21.09 | 30,609 |
2020-03-30 | $28.00 | $28.00 | $25.61 | $25.89 | $21.94 | 37,824 |
2020-03-27 | $26.27 | $27.95 | $25.80 | $26.50 | $22.46 | 14,464 |
2020-03-26 | $25.88 | $27.44 | $25.60 | $26.50 | $22.46 | 65,229 |
2020-03-25 | $25.88 | $26.49 | $24.81 | $25.36 | $21.33 | 37,761 |
2020-03-24 | $26.05 | $26.29 | $24.14 | $24.54 | $20.64 | 17,033 |
2020-03-23 | $24.76 | $26.43 | $24.05 | $24.49 | $20.60 | 31,983 |
2020-03-20 | $25.75 | $26.70 | $24.80 | $24.80 | $20.86 | 23,081 |
2020-03-19 | $26.24 | $28.54 | $24.18 | $24.79 | $20.85 | 45,408 |
2020-03-18 | $27.22 | $28.71 | $25.50 | $25.54 | $21.48 | 66,293 |
2020-03-17 | $26.66 | $28.82 | $25.12 | $26.50 | $22.29 | 44,660 |
2020-03-16 | $25.22 | $28.20 | $25.22 | $26.65 | $22.41 | 41,263 |
2020-03-13 | $28.19 | $29.06 | $27.03 | $28.21 | $23.73 | 24,878 |
2020-03-12 | $29.35 | $29.35 | $26.98 | $28.05 | $23.59 | 81,038 |
2020-03-11 | $31.22 | $31.23 | $29.69 | $29.90 | $25.15 | 37,476 |
2020-03-10 | $31.21 | $31.98 | $31.14 | $31.14 | $26.19 | 30,043 |
2020-03-09 | $31.32 | $31.85 | $30.10 | $31.00 | $26.07 | 44,206 |
2020-03-06 | $32.52 | $32.52 | $32.03 | $32.13 | $27.02 | 24,043 |
2020-03-05 | $32.39 | $32.85 | $32.39 | $32.62 | $27.44 | 10,527 |
2020-03-04 | $32.67 | $32.82 | $32.66 | $32.75 | $27.54 | 20,339 |
2020-03-03 | $32.31 | $32.85 | $32.31 | $32.64 | $27.45 | 17,321 |
2020-03-02 | $32.19 | $32.85 | $32.19 | $32.30 | $27.17 | 43,109 |
2020-02-28 | $32.31 | $32.75 | $32.02 | $32.33 | $27.19 | 132,009 |
2020-02-27 | $32.98 | $33.23 | $32.75 | $32.93 | $27.70 | 50,477 |
2020-02-26 | $33.31 | $33.59 | $33.30 | $33.38 | $28.07 | 27,733 |
2020-02-25 | $33.70 | $33.86 | $33.30 | $33.30 | $28.01 | 22,471 |
2020-02-24 | $33.91 | $33.92 | $33.70 | $33.75 | $28.22 | 38,910 |
2020-02-21 | $33.85 | $33.97 | $33.75 | $33.91 | $28.35 | 57,155 |
2020-02-20 | $33.86 | $34.00 | $33.85 | $33.86 | $28.31 | 15,281 |
2020-02-19 | $33.89 | $34.00 | $33.73 | $33.92 | $28.36 | 26,151 |
2020-02-18 | $33.70 | $33.99 | $33.60 | $33.81 | $28.27 | 12,654 |
2020-02-14 | $33.80 | $33.93 | $33.66 | $33.90 | $28.34 | 14,108 |
2020-02-13 | $33.88 | $33.92 | $33.83 | $33.86 | $28.31 | 16,974 |
2020-02-12 | $33.73 | $33.89 | $33.73 | $33.89 | $28.33 | 6,093 |
2020-02-11 | $33.72 | $33.75 | $33.72 | $33.75 | $28.22 | 5,019 |
2020-02-10 | $33.60 | $33.75 | $33.58 | $33.72 | $28.19 | 11,907 |
2020-02-07 | $33.80 | $33.82 | $33.50 | $33.76 | $28.22 | 14,461 |
2020-02-06 | $33.68 | $33.93 | $33.68 | $33.75 | $28.22 | 17,771 |
2020-02-05 | $33.83 | $33.83 | $33.73 | $33.78 | $28.24 | 3,739 |
2020-02-04 | $33.73 | $33.82 | $33.73 | $33.77 | $28.23 | 14,259 |
2020-02-03 | $33.65 | $33.89 | $33.60 | $33.65 | $28.13 | 14,981 |
2020-01-31 | $33.96 | $33.96 | $33.57 | $33.65 | $28.13 | 23,295 |
2020-01-30 | $33.89 | $34.02 | $33.66 | $33.81 | $28.27 | 16,642 |
2020-01-29 | $33.80 | $33.88 | $33.66 | $33.76 | $28.22 | 13,671 |
2020-01-28 | $33.81 | $33.92 | $33.77 | $33.85 | $28.30 | 3,546 |
2020-01-27 | $33.81 | $33.85 | $33.68 | $33.81 | $28.10 | 15,813 |
2020-01-24 | $34.24 | $34.24 | $33.88 | $33.88 | $28.16 | 31,073 |
2020-01-23 | $34.19 | $34.26 | $34.06 | $34.12 | $28.36 | 9,116 |
2020-01-22 | $34.21 | $34.21 | $34.09 | $34.19 | $28.42 | 13,431 |
2020-01-21 | $34.02 | $34.13 | $34.02 | $34.08 | $28.32 | 8,882 |
2020-01-17 | $34.23 | $34.25 | $34.10 | $34.10 | $28.34 | 10,695 |
2020-01-16 | $34.19 | $34.20 | $34.05 | $34.11 | $28.35 | 21,570 |
2020-01-15 | $34.00 | $34.10 | $34.00 | $34.08 | $28.32 | 12,198 |
2020-01-14 | $33.99 | $34.07 | $33.90 | $34.04 | $28.29 | 40,705 |
2020-01-13 | $34.02 | $34.04 | $33.86 | $33.94 | $28.21 | 31,954 |
2020-01-10 | $33.75 | $34.00 | $33.70 | $33.87 | $28.15 | 54,165 |
2020-01-09 | $33.83 | $33.90 | $33.76 | $33.76 | $28.06 | 29,810 |
2020-01-08 | $33.72 | $33.90 | $33.70 | $33.82 | $28.11 | 33,344 |
2020-01-07 | $33.65 | $33.77 | $33.65 | $33.73 | $28.03 | 54,041 |
2020-01-06 | $33.75 | $33.80 | $33.67 | $33.80 | $28.09 | 12,632 |
2020-01-03 | $33.78 | $33.80 | $33.73 | $33.76 | $28.06 | 11,351 |
2020-01-02 | $33.59 | $33.80 | $33.59 | $33.74 | $28.04 | 12,837 |
2019-12-31 | $33.56 | $33.68 | $33.53 | $33.53 | $27.87 | 37,326 |
2019-12-30 | $33.57 | $33.71 | $33.53 | $33.62 | $27.94 | 25,435 |
2019-12-27 | $33.55 | $33.74 | $33.55 | $33.64 | $27.96 | 32,740 |
2019-12-26 | $33.65 | $33.66 | $33.55 | $33.63 | $27.95 | 27,269 |
2019-12-24 | $33.78 | $33.84 | $33.78 | $33.78 | $27.91 | 11,445 |
2019-12-23 | $33.78 | $33.85 | $33.71 | $33.77 | $27.90 | 37,933 |
2019-12-20 | $33.75 | $33.79 | $33.71 | $33.71 | $27.85 | 33,505 |
2019-12-19 | $33.70 | $33.78 | $33.65 | $33.67 | $27.82 | 18,451 |
2019-12-18 | $33.75 | $33.80 | $33.65 | $33.75 | $27.88 | 19,358 |
2019-12-17 | $33.58 | $33.70 | $33.57 | $33.66 | $27.81 | 48,114 |
2019-12-16 | $33.43 | $33.61 | $33.43 | $33.60 | $27.76 | 46,025 |
2019-12-13 | $33.50 | $33.62 | $33.44 | $33.52 | $27.69 | 15,532 |
2019-12-12 | $33.29 | $33.47 | $33.29 | $33.43 | $27.62 | 13,353 |
2019-12-11 | $33.25 | $33.38 | $33.25 | $33.38 | $27.58 | 19,149 |
2019-12-10 | $33.20 | $33.34 | $33.17 | $33.26 | $27.48 | 27,223 |
2019-12-09 | $33.25 | $33.32 | $33.21 | $33.21 | $27.44 | 32,944 |
2019-12-06 | $33.13 | $33.24 | $33.13 | $33.19 | $27.42 | 14,778 |
2019-12-05 | $33.24 | $33.32 | $33.11 | $33.16 | $27.40 | 28,075 |
2019-12-04 | $33.06 | $33.21 | $33.06 | $33.13 | $27.37 | 13,687 |
2019-12-03 | $33.07 | $33.25 | $33.06 | $33.12 | $27.36 | 14,907 |
2019-12-02 | $33.17 | $33.30 | $33.11 | $33.12 | $27.36 | 26,210 |
2019-11-29 | $33.12 | $33.30 | $33.12 | $33.17 | $27.41 | 16,227 |
2019-11-27 | $33.13 | $33.17 | $33.13 | $33.14 | $27.38 | 50,525 |
2019-11-26 | $33.12 | $33.18 | $33.08 | $33.12 | $27.36 | 23,749 |
2019-11-25 | $33.05 | $33.16 | $33.05 | $33.15 | $27.39 | 62,126 |
2019-11-22 | $33.30 | $33.30 | $33.05 | $33.07 | $27.32 | 26,983 |
2019-11-21 | $33.31 | $33.39 | $33.26 | $33.30 | $27.35 | 22,259 |
2019-11-20 | $33.29 | $33.30 | $33.27 | $33.28 | $27.33 | 29,238 |
2019-11-19 | $33.33 | $33.33 | $33.28 | $33.31 | $27.36 | 27,545 |
2019-11-18 | $33.30 | $33.35 | $33.30 | $33.34 | $27.38 | 27,568 |
2019-11-15 | $33.31 | $33.34 | $33.31 | $33.32 | $27.36 | 15,570 |
2019-11-14 | $33.39 | $33.39 | $33.30 | $33.30 | $27.35 | 12,685 |
2019-11-13 | $33.40 | $33.42 | $33.34 | $33.39 | $27.42 | 18,572 |
2019-11-12 | $33.34 | $33.53 | $33.33 | $33.33 | $27.37 | 32,431 |
2019-11-11 | $33.44 | $33.50 | $33.34 | $33.34 | $27.38 | 10,187 |
2019-11-08 | $33.39 | $33.50 | $33.35 | $33.43 | $27.45 | 39,628 |
2019-11-07 | $33.70 | $33.70 | $33.39 | $33.49 | $27.50 | 43,352 |
2019-11-06 | $33.57 | $33.58 | $33.51 | $33.55 | $27.55 | 6,038 |
2019-11-05 | $33.67 | $33.67 | $33.52 | $33.57 | $27.57 | 9,740 |
2019-11-04 | $33.70 | $33.70 | $33.51 | $33.62 | $27.61 | 25,067 |
2019-11-01 | $33.53 | $33.70 | $33.50 | $33.70 | $27.68 | 20,828 |
2019-10-31 | $33.65 | $33.65 | $33.52 | $33.60 | $27.59 | 21,374 |
2019-10-30 | $33.65 | $33.65 | $33.51 | $33.51 | $27.52 | 14,053 |
2019-10-29 | $33.67 | $33.71 | $33.55 | $33.55 | $27.55 | 25,407 |
2019-10-28 | $33.67 | $33.70 | $33.59 | $33.65 | $27.63 | 11,431 |
2019-10-25 | $33.85 | $33.85 | $33.77 | $33.83 | $27.62 | 54,306 |
2019-10-24 | $33.72 | $33.75 | $33.65 | $33.75 | $27.55 | 10,140 |
2019-10-23 | $33.65 | $33.85 | $33.65 | $33.72 | $27.53 | 64,153 |
2019-10-22 | $33.67 | $33.82 | $33.66 | $33.67 | $27.49 | 35,647 |
2019-10-21 | $33.65 | $33.84 | $33.65 | $33.81 | $27.60 | 47,625 |
2019-10-18 | $33.70 | $33.79 | $33.65 | $33.65 | $27.47 | 4,023 |
2019-10-17 | $33.78 | $33.78 | $33.67 | $33.67 | $27.49 | 30,575 |
2019-10-16 | $33.69 | $33.78 | $33.67 | $33.67 | $27.49 | 20,665 |
2019-10-15 | $33.64 | $33.84 | $33.64 | $33.84 | $27.63 | 20,027 |
2019-10-14 | $33.62 | $33.79 | $33.62 | $33.67 | $27.49 | 18,525 |
2019-10-11 | $33.65 | $33.78 | $33.65 | $33.75 | $27.55 | 26,713 |
2019-10-10 | $33.63 | $33.72 | $33.61 | $33.64 | $27.46 | 27,103 |
2019-10-09 | $33.81 | $33.81 | $33.73 | $33.75 | $27.55 | 7,618 |
2019-10-08 | $33.75 | $33.78 | $33.65 | $33.70 | $27.51 | 23,666 |
2019-10-07 | $33.62 | $33.77 | $33.53 | $33.75 | $27.55 | 20,202 |
2019-10-04 | $33.66 | $33.89 | $33.66 | $33.66 | $27.48 | 19,552 |
2019-10-03 | $33.81 | $33.95 | $33.63 | $33.70 | $27.51 | 134,950 |
2019-10-02 | $33.96 | $33.96 | $33.80 | $33.81 | $27.60 | 62,293 |
2019-10-01 | $33.73 | $33.88 | $33.73 | $33.88 | $27.66 | 9,366 |
2019-09-30 | $33.80 | $33.94 | $33.79 | $33.88 | $27.66 | 19,809 |
2019-09-27 | $33.96 | $34.03 | $33.82 | $33.83 | $27.62 | 29,112 |
2019-09-26 | $34.08 | $34.08 | $33.95 | $33.96 | $27.72 | 39,341 |
2019-09-25 | $34.24 | $34.24 | $33.95 | $34.03 | $27.78 | 43,758 |
2019-09-24 | $34.10 | $34.38 | $34.10 | $34.17 | $27.73 | 22,536 |
2019-09-23 | $34.12 | $34.31 | $34.04 | $34.04 | $27.63 | 6,840 |
2019-09-20 | $34.14 | $34.30 | $34.14 | $34.28 | $27.82 | 10,226 |
2019-09-19 | $34.22 | $34.37 | $34.10 | $34.20 | $27.76 | 53,255 |
2019-09-18 | $34.22 | $34.22 | $34.10 | $34.22 | $27.77 | 22,505 |
2019-09-17 | $33.98 | $34.14 | $33.98 | $34.10 | $27.68 | 25,097 |
2019-09-16 | $34.00 | $34.00 | $33.95 | $34.00 | $27.60 | 18,500 |
2019-09-13 | $33.95 | $33.95 | $33.92 | $33.94 | $27.55 | 9,691 |
2019-09-12 | $33.92 | $33.95 | $33.90 | $33.92 | $27.53 | 7,762 |
2019-09-11 | $33.95 | $33.95 | $33.92 | $33.93 | $27.54 | 11,548 |
2019-09-10 | $34.00 | $34.00 | $33.91 | $33.95 | $27.55 | 9,819 |
2019-09-09 | $33.90 | $34.00 | $33.90 | $34.00 | $27.60 | 11,859 |
2019-09-06 | $33.92 | $34.00 | $33.81 | $33.93 | $27.54 | 36,353 |
2019-09-05 | $33.69 | $33.92 | $33.67 | $33.92 | $27.53 | 53,000 |
2019-09-04 | $33.78 | $33.86 | $33.75 | $33.76 | $27.40 | 26,130 |
2019-09-03 | $33.91 | $33.95 | $33.54 | $33.82 | $27.45 | 117,008 |
2019-08-30 | $34.05 | $34.10 | $33.85 | $33.97 | $27.57 | 38,309 |
2019-08-29 | $34.04 | $34.09 | $33.90 | $34.08 | $27.66 | 20,598 |
2019-08-28 | $34.01 | $34.19 | $33.81 | $33.89 | $27.51 | 68,153 |
2019-08-27 | $34.11 | $34.24 | $34.05 | $34.15 | $27.72 | 24,091 |
2019-08-26 | $34.27 | $34.30 | $34.21 | $34.29 | $27.67 | 27,278 |
2019-08-23 | $34.25 | $34.32 | $34.12 | $34.18 | $27.58 | 26,872 |
2019-08-22 | $34.23 | $34.32 | $34.22 | $34.26 | $27.64 | 41,277 |
2019-08-21 | $34.25 | $34.35 | $34.23 | $34.23 | $27.62 | 24,567 |
2019-08-20 | $34.35 | $34.35 | $34.21 | $34.27 | $27.65 | 29,450 |
2019-08-19 | $34.25 | $34.35 | $34.25 | $34.32 | $27.69 | 16,022 |
2019-08-16 | $34.11 | $34.30 | $34.11 | $34.23 | $27.62 | 7,354 |
2019-08-15 | $34.09 | $34.10 | $34.02 | $34.10 | $27.52 | 17,699 |
2019-08-14 | $34.26 | $34.31 | $33.92 | $33.92 | $27.37 | 14,706 |
2019-08-13 | $34.19 | $34.42 | $34.19 | $34.25 | $27.64 | 5,224 |
2019-08-12 | $34.27 | $34.35 | $34.18 | $34.23 | $27.62 | 14,778 |
2019-08-09 | $34.34 | $34.34 | $34.26 | $34.26 | $27.64 | 14,759 |
2019-08-08 | $34.46 | $34.46 | $34.26 | $34.30 | $27.68 | 8,325 |
2019-08-07 | $34.27 | $34.39 | $34.26 | $34.37 | $27.73 | 14,122 |
2019-08-06 | $34.32 | $34.43 | $34.26 | $34.36 | $27.72 | 24,037 |
2019-08-05 | $34.41 | $34.42 | $34.18 | $34.31 | $27.68 | 34,301 |
2019-08-02 | $34.54 | $34.54 | $34.40 | $34.47 | $27.81 | 23,123 |
2019-08-01 | $34.55 | $34.55 | $34.43 | $34.46 | $27.81 | 13,486 |
2019-07-31 | $34.56 | $34.58 | $34.40 | $34.53 | $27.86 | 12,077 |
2019-07-30 | $34.41 | $34.45 | $34.40 | $34.44 | $27.79 | 9,686 |
2019-07-29 | $34.44 | $34.56 | $34.44 | $34.45 | $27.80 | 27,214 |
2019-07-26 | $34.56 | $34.56 | $34.44 | $34.46 | $27.81 | 17,105 |
2019-07-25 | $34.67 | $34.76 | $34.56 | $34.57 | $27.73 | 14,543 |
2019-07-24 | $34.58 | $34.75 | $34.56 | $34.73 | $27.85 | 23,047 |
2019-07-23 | $34.69 | $34.76 | $34.65 | $34.69 | $27.82 | 8,278 |
2019-07-22 | $34.74 | $34.76 | $34.69 | $34.71 | $27.84 | 15,413 |
2019-07-19 | $34.70 | $34.80 | $34.69 | $34.77 | $27.89 | 15,553 |
2019-07-18 | $34.68 | $34.70 | $34.61 | $34.70 | $27.83 | 16,705 |
2019-07-17 | $34.68 | $34.68 | $34.50 | $34.62 | $27.77 | 6,359 |
2019-07-16 | $34.68 | $34.68 | $34.51 | $34.51 | $27.68 | 20,832 |
2019-07-15 | $34.63 | $34.68 | $34.63 | $34.65 | $27.79 | 15,916 |
2019-07-12 | $34.63 | $34.68 | $34.58 | $34.63 | $27.77 | 4,928 |
2019-07-11 | $34.64 | $34.68 | $34.60 | $34.68 | $27.81 | 16,362 |
2019-07-10 | $34.69 | $34.70 | $34.63 | $34.67 | $27.81 | 30,190 |
2019-07-09 | $34.68 | $34.70 | $34.55 | $34.70 | $27.83 | 12,429 |
2019-07-08 | $34.69 | $34.69 | $34.55 | $34.65 | $27.79 | 18,018 |
2019-07-05 | $34.67 | $34.70 | $34.60 | $34.60 | $27.75 | 12,363 |
2019-07-03 | $34.68 | $34.70 | $34.61 | $34.68 | $27.81 | 4,605 |
2019-07-02 | $34.69 | $34.74 | $34.57 | $34.61 | $27.76 | 8,731 |
2019-07-01 | $34.56 | $34.62 | $34.44 | $34.47 | $27.65 | 22,471 |
2019-06-28 | $34.48 | $34.51 | $34.35 | $34.35 | $27.55 | 5,852 |
2019-06-27 | $34.33 | $34.49 | $34.30 | $34.42 | $27.61 | 10,662 |
2019-06-26 | $34.36 | $34.44 | $34.34 | $34.34 | $27.54 | 11,909 |
2019-06-25 | $34.59 | $34.59 | $34.34 | $34.37 | $27.56 | 28,850 |
2019-06-24 | $34.73 | $34.76 | $34.61 | $34.66 | $27.63 | 23,114 |
2019-06-21 | $34.90 | $34.90 | $34.75 | $34.75 | $27.70 | 16,410 |
2019-06-20 | $34.78 | $34.95 | $34.76 | $34.90 | $27.82 | 30,525 |
2019-06-19 | $34.70 | $34.77 | $34.66 | $34.76 | $27.71 | 18,151 |
2019-06-18 | $34.67 | $34.79 | $34.66 | $34.74 | $27.69 | 21,080 |
2019-06-17 | $34.59 | $34.70 | $34.58 | $34.69 | $27.65 | 30,344 |
2019-06-14 | $34.59 | $34.66 | $34.59 | $34.64 | $27.61 | 17,214 |
2019-06-13 | $34.50 | $34.63 | $34.50 | $34.59 | $27.57 | 10,954 |
2019-06-12 | $34.62 | $34.64 | $34.52 | $34.59 | $27.57 | 6,390 |
2019-06-11 | $34.60 | $34.60 | $34.50 | $34.58 | $27.56 | 11,065 |
2019-06-10 | $34.48 | $34.57 | $34.47 | $34.50 | $27.50 | 16,449 |
2019-06-07 | $34.54 | $34.60 | $34.51 | $34.54 | $27.53 | 6,706 |
2019-06-06 | $34.56 | $34.56 | $34.47 | $34.48 | $27.49 | 22,560 |
2019-06-05 | $34.64 | $34.64 | $34.49 | $34.61 | $27.59 | 21,735 |
2019-06-04 | $34.40 | $34.69 | $34.32 | $34.68 | $27.64 | 78,836 |
2019-06-03 | $34.71 | $34.71 | $34.29 | $34.29 | $27.33 | 14,064 |
2019-05-31 | $34.27 | $34.36 | $34.24 | $34.35 | $27.38 | 29,623 |
2019-05-30 | $34.34 | $34.54 | $34.22 | $34.23 | $27.29 | 17,498 |
2019-05-29 | $34.43 | $34.57 | $34.34 | $34.50 | $27.50 | 28,373 |
2019-05-28 | $34.42 | $34.62 | $34.34 | $34.50 | $27.50 | 35,585 |
2019-05-24 | $34.72 | $34.78 | $34.65 | $34.65 | $27.45 | 10,644 |
2019-05-23 | $34.80 | $34.80 | $34.70 | $34.72 | $27.51 | 39,959 |
2019-05-22 | $34.78 | $34.84 | $34.78 | $34.83 | $27.60 | 8,076 |
2019-05-21 | $34.89 | $34.89 | $34.78 | $34.85 | $27.61 | 11,505 |
2019-05-20 | $34.85 | $34.91 | $34.75 | $34.86 | $27.62 | 29,063 |
2019-05-17 | $34.75 | $34.92 | $34.75 | $34.90 | $27.65 | 27,719 |
2019-05-16 | $34.76 | $34.93 | $34.75 | $34.87 | $27.63 | 9,928 |
2019-05-15 | $34.64 | $34.81 | $34.64 | $34.76 | $27.54 | 8,943 |
2019-05-14 | $34.69 | $34.89 | $34.65 | $34.67 | $27.47 | 25,551 |
2019-05-13 | $34.74 | $34.80 | $34.62 | $34.64 | $27.45 | 9,589 |
2019-05-10 | $34.54 | $34.94 | $34.48 | $34.89 | $27.64 | 50,563 |
2019-05-09 | $34.58 | $34.58 | $34.50 | $34.51 | $27.34 | 26,600 |
2019-05-08 | $34.50 | $34.74 | $34.46 | $34.57 | $27.39 | 30,203 |
2019-05-07 | $34.84 | $34.84 | $34.50 | $34.51 | $27.34 | 39,213 |
2019-05-06 | $34.76 | $34.88 | $34.73 | $34.76 | $27.54 | 17,755 |
2019-05-03 | $34.76 | $34.82 | $34.76 | $34.76 | $27.54 | 14,818 |
2019-05-02 | $34.80 | $34.80 | $34.73 | $34.77 | $27.55 | 19,967 |
2019-05-01 | $34.72 | $34.88 | $34.72 | $34.77 | $27.55 | 19,437 |
2019-04-30 | $34.85 | $34.89 | $34.70 | $34.79 | $27.56 | 9,480 |
2019-04-29 | $34.81 | $34.85 | $34.70 | $34.70 | $27.49 | 21,684 |
2019-04-26 | $34.78 | $34.83 | $34.65 | $34.70 | $27.49 | 18,921 |
2019-04-25 | $34.79 | $34.81 | $34.67 | $34.70 | $27.49 | 17,531 |
2019-04-24 | $35.00 | $35.00 | $34.90 | $34.90 | $27.48 | 15,656 |
2019-04-23 | $34.90 | $35.00 | $34.88 | $34.89 | $27.47 | 24,374 |
2019-04-22 | $34.89 | $34.95 | $34.88 | $34.88 | $27.46 | 14,549 |
2019-04-18 | $34.80 | $34.89 | $34.79 | $34.89 | $27.47 | 16,036 |
2019-04-17 | $34.78 | $34.91 | $34.74 | $34.87 | $27.45 | 23,601 |
2019-04-16 | $34.84 | $34.88 | $34.76 | $34.76 | $27.37 | 106,812 |
2019-04-15 | $34.94 | $34.94 | $34.82 | $34.84 | $27.43 | 33,256 |
2019-04-12 | $34.93 | $34.95 | $34.81 | $34.87 | $27.45 | 51,209 |
2019-04-11 | $34.92 | $34.95 | $34.81 | $34.95 | $27.52 | 15,111 |
2019-04-10 | $34.77 | $34.94 | $34.75 | $34.85 | $27.44 | 15,348 |
2019-04-09 | $34.86 | $34.91 | $34.73 | $34.73 | $27.34 | 25,090 |
2019-04-08 | $34.89 | $34.92 | $34.68 | $34.68 | $27.30 | 41,042 |
2019-04-05 | $34.80 | $34.89 | $34.71 | $34.89 | $27.47 | 18,288 |
2019-04-04 | $34.86 | $34.86 | $34.64 | $34.72 | $27.34 | 47,442 |
2019-04-03 | $34.88 | $34.88 | $34.77 | $34.85 | $27.44 | 20,491 |
2019-04-02 | $34.71 | $34.86 | $34.66 | $34.84 | $27.43 | 13,575 |
2019-04-01 | $34.87 | $34.89 | $34.65 | $34.74 | $27.35 | 112,459 |
2019-03-29 | $34.69 | $34.87 | $34.61 | $34.87 | $27.45 | 53,468 |
2019-03-28 | $34.62 | $34.64 | $34.59 | $34.64 | $27.27 | 15,286 |
2019-03-27 | $34.61 | $34.76 | $34.58 | $34.63 | $27.26 | 53,051 |
2019-03-26 | $34.60 | $34.63 | $34.50 | $34.58 | $27.23 | 25,544 |
2019-03-25 | $34.75 | $34.81 | $34.65 | $34.76 | $27.19 | 15,878 |
2019-03-22 | $34.71 | $34.82 | $34.63 | $34.79 | $27.22 | 25,305 |
2019-03-21 | $34.71 | $34.86 | $34.61 | $34.63 | $27.09 | 29,819 |
2019-03-20 | $34.64 | $34.73 | $34.59 | $34.71 | $27.16 | 34,080 |
2019-03-19 | $34.66 | $34.67 | $34.60 | $34.64 | $27.10 | 48,708 |
2019-03-18 | $34.64 | $34.66 | $34.47 | $34.55 | $27.03 | 53,284 |
2019-03-15 | $34.59 | $34.68 | $34.46 | $34.53 | $27.01 | 15,145 |
2019-03-14 | $34.42 | $34.55 | $34.42 | $34.46 | $26.96 | 25,462 |
2019-03-13 | $34.50 | $34.59 | $34.46 | $34.46 | $26.96 | 45,438 |
2019-03-12 | $34.43 | $34.60 | $34.41 | $34.45 | $26.95 | 45,524 |
2019-03-11 | $34.55 | $34.60 | $34.42 | $34.43 | $26.94 | 20,687 |
2019-03-08 | $34.42 | $34.53 | $34.40 | $34.40 | $26.91 | 36,714 |
2019-03-07 | $34.57 | $34.57 | $34.50 | $34.50 | $26.99 | 13,407 |
2019-03-06 | $34.49 | $34.59 | $34.49 | $34.51 | $27.00 | 11,412 |
2019-03-05 | $34.60 | $34.62 | $34.45 | $34.45 | $26.95 | 18,617 |
2019-03-04 | $34.65 | $34.65 | $34.50 | $34.60 | $27.07 | 28,230 |
2019-03-01 | $34.53 | $34.70 | $34.53 | $34.60 | $27.07 | 24,270 |
2019-02-28 | $34.49 | $34.52 | $34.40 | $34.51 | $27.00 | 33,131 |
2019-02-27 | $34.42 | $34.49 | $34.41 | $34.41 | $26.92 | 38,677 |
2019-02-26 | $34.38 | $34.50 | $34.35 | $34.37 | $26.89 | 48,758 |
2019-02-25 | $34.49 | $34.51 | $34.42 | $34.50 | $26.99 | 28,849 |
2019-02-22 | $34.53 | $34.62 | $34.51 | $34.54 | $26.85 | 31,498 |
2019-02-21 | $34.55 | $34.60 | $34.49 | $34.58 | $26.88 | 12,394 |
2019-02-20 | $34.61 | $34.62 | $34.50 | $34.61 | $26.91 | 36,093 |
2019-02-19 | $34.63 | $34.65 | $34.48 | $34.53 | $26.84 | 30,185 |
2019-02-15 | $34.61 | $34.62 | $34.47 | $34.62 | $26.91 | 18,409 |
2019-02-14 | $34.43 | $34.59 | $34.42 | $34.45 | $26.78 | 26,924 |
2019-02-13 | $34.44 | $34.55 | $34.43 | $34.46 | $26.79 | 12,782 |
2019-02-12 | $34.52 | $34.52 | $34.30 | $34.45 | $26.78 | 209,491 |
2019-02-11 | $34.39 | $34.59 | $34.39 | $34.41 | $26.75 | 17,702 |
2019-02-08 | $34.55 | $34.57 | $34.40 | $34.40 | $26.74 | 15,612 |
2019-02-07 | $34.41 | $34.52 | $34.41 | $34.50 | $26.82 | 19,409 |
2019-02-06 | $34.51 | $34.61 | $34.45 | $34.45 | $26.78 | 27,748 |
2019-02-05 | $34.36 | $34.49 | $34.34 | $34.43 | $26.77 | 30,928 |
2019-02-04 | $34.33 | $34.47 | $34.24 | $34.34 | $26.70 | 38,412 |
2019-02-01 | $34.34 | $34.52 | $34.24 | $34.43 | $26.77 | 28,941 |
2019-01-31 | $34.24 | $34.33 | $34.20 | $34.28 | $26.65 | 39,126 |
2019-01-30 | $34.25 | $34.34 | $34.18 | $34.24 | $26.62 | 40,914 |
2019-01-29 | $34.18 | $34.37 | $34.09 | $34.31 | $26.67 | 12,401 |
2019-01-28 | $34.17 | $34.32 | $34.15 | $34.32 | $26.68 | 10,355 |
2019-01-25 | $34.34 | $34.59 | $34.34 | $34.46 | $26.63 | 12,163 |
2019-01-24 | $34.33 | $34.53 | $34.30 | $34.39 | $26.57 | 33,654 |
2019-01-23 | $34.44 | $34.58 | $34.35 | $34.48 | $26.64 | 17,326 |
2019-01-22 | $34.46 | $34.62 | $34.44 | $34.44 | $26.61 | 39,035 |
2019-01-18 | $34.50 | $34.68 | $34.50 | $34.60 | $26.73 | 18,946 |
2019-01-17 | $34.41 | $34.56 | $34.41 | $34.51 | $26.66 | 20,572 |
2019-01-16 | $34.51 | $34.57 | $34.40 | $34.54 | $26.69 | 35,122 |
2019-01-15 | $34.31 | $34.57 | $34.31 | $34.49 | $26.65 | 15,268 |
2019-01-14 | $34.26 | $34.43 | $34.16 | $34.31 | $26.51 | 61,257 |
2019-01-11 | $34.34 | $34.53 | $34.30 | $34.30 | $26.50 | 81,058 |
2019-01-10 | $34.28 | $34.49 | $34.22 | $34.43 | $26.60 | 64,711 |
2019-01-09 | $34.35 | $34.36 | $34.18 | $34.32 | $26.52 | 85,047 |
2019-01-08 | $34.20 | $34.37 | $34.05 | $34.36 | $26.55 | 87,631 |
2019-01-07 | $33.98 | $34.28 | $33.80 | $34.24 | $26.46 | 52,525 |
2019-01-04 | $33.92 | $34.03 | $33.72 | $33.92 | $26.21 | 71,842 |
2019-01-03 | $33.77 | $33.78 | $33.64 | $33.65 | $26.00 | 31,383 |
2019-01-02 | $33.59 | $33.81 | $33.59 | $33.68 | $26.02 | 110,864 |
2018-12-31 | $33.68 | $33.76 | $33.66 | $33.66 | $26.01 | 46,333 |
2018-12-28 | $33.62 | $33.83 | $33.61 | $33.75 | $26.08 | 14,538 |
2018-12-27 | $33.81 | $33.82 | $33.71 | $33.80 | $26.12 | 8,964 |
2018-12-26 | $33.75 | $34.00 | $33.73 | $33.94 | $26.06 | 14,766 |
2018-12-24 | $33.76 | $33.93 | $33.59 | $33.70 | $25.88 | 28,100 |
2018-12-21 | $33.78 | $34.20 | $33.72 | $33.72 | $25.89 | 56,390 |
2018-12-20 | $34.15 | $34.15 | $33.76 | $33.83 | $25.98 | 107,053 |
2018-12-19 | $34.44 | $34.44 | $34.15 | $34.23 | $26.28 | 25,099 |
2018-12-18 | $34.37 | $34.45 | $34.15 | $34.19 | $26.25 | 55,269 |
2018-12-17 | $34.65 | $34.67 | $34.40 | $34.42 | $26.43 | 44,541 |
2018-12-14 | $34.42 | $34.61 | $34.41 | $34.60 | $26.57 | 47,607 |
2018-12-13 | $34.54 | $34.72 | $34.50 | $34.53 | $26.52 | 16,741 |
2018-12-12 | $34.44 | $34.63 | $34.44 | $34.61 | $26.58 | 38,842 |
2018-12-11 | $34.45 | $34.53 | $34.37 | $34.39 | $26.41 | 34,324 |
2018-12-10 | $34.37 | $34.60 | $34.36 | $34.41 | $26.42 | 29,955 |
2018-12-07 | $34.58 | $34.68 | $34.41 | $34.51 | $26.50 | 24,898 |
2018-12-06 | $34.70 | $34.74 | $34.43 | $34.71 | $26.65 | 107,166 |
2018-12-04 | $34.79 | $34.79 | $34.52 | $34.70 | $26.65 | 49,193 |
2018-12-03 | $34.67 | $34.96 | $34.66 | $34.76 | $26.69 | 163,880 |
2018-11-30 | $35.07 | $35.07 | $34.90 | $34.96 | $26.85 | 12,903 |
2018-11-29 | $35.04 | $35.12 | $34.95 | $35.07 | $26.93 | 102,344 |
2018-11-28 | $34.92 | $35.23 | $34.80 | $35.08 | $26.94 | 185,050 |
2018-11-27 | $34.97 | $34.97 | $34.77 | $34.85 | $26.76 | 40,307 |
2018-11-26 | $34.99 | $35.21 | $34.91 | $35.10 | $26.77 | 103,563 |
2018-11-23 | $35.00 | $35.01 | $34.96 | $35.01 | $26.71 | 7,750 |
2018-11-21 | $35.00 | $35.23 | $34.41 | $35.23 | $26.87 | 72,925 |
2018-11-20 | $35.17 | $35.22 | $34.85 | $35.08 | $26.76 | 198,932 |
2018-11-19 | $35.20 | $35.32 | $35.20 | $35.28 | $26.91 | 27,316 |
2018-11-16 | $35.22 | $35.45 | $35.22 | $35.24 | $26.88 | 50,483 |
2018-11-15 | $35.50 | $35.50 | $35.20 | $35.48 | $27.06 | 38,541 |
2018-11-14 | $35.35 | $35.60 | $35.30 | $35.53 | $27.10 | 76,747 |
2018-11-13 | $35.68 | $35.70 | $35.30 | $35.30 | $26.93 | 117,814 |
2018-11-12 | $35.71 | $35.73 | $35.62 | $35.67 | $27.21 | 14,748 |
2018-11-09 | $35.78 | $35.78 | $35.70 | $35.73 | $27.25 | 11,141 |
2018-11-08 | $36.06 | $36.06 | $35.83 | $35.84 | $27.34 | 9,209 |
2018-11-07 | $35.80 | $36.09 | $35.78 | $36.09 | $27.53 | 94,828 |
2018-11-06 | $35.92 | $35.92 | $35.71 | $35.76 | $27.28 | 12,743 |
2018-11-05 | $35.90 | $35.90 | $35.71 | $35.88 | $27.37 | 102,195 |
2018-11-02 | $35.80 | $36.00 | $35.67 | $35.88 | $27.37 | 17,021 |
2018-11-01 | $35.80 | $36.03 | $35.76 | $36.00 | $27.46 | 50,939 |
2018-10-31 | $35.93 | $36.00 | $35.78 | $35.97 | $27.44 | 19,669 |
2018-10-30 | $35.75 | $35.97 | $35.68 | $35.77 | $27.29 | 15,549 |
2018-10-29 | $35.90 | $36.01 | $35.76 | $35.76 | $27.28 | 67,335 |
2018-10-26 | $36.09 | $36.10 | $35.86 | $35.92 | $27.40 | 88,098 |
2018-10-25 | $36.29 | $36.39 | $36.20 | $36.28 | $27.51 | 67,971 |
2018-10-24 | $36.37 | $36.45 | $36.20 | $36.20 | $27.44 | 37,123 |
2018-10-23 | $36.31 | $36.45 | $36.25 | $36.40 | $27.60 | 30,216 |
2018-10-22 | $36.45 | $36.45 | $36.34 | $36.38 | $27.58 | 12,266 |
2018-10-19 | $36.46 | $36.50 | $36.40 | $36.43 | $27.62 | 11,808 |
2018-10-18 | $36.47 | $36.60 | $36.29 | $36.46 | $27.64 | 89,435 |
2018-10-17 | $36.50 | $36.60 | $36.45 | $36.45 | $27.63 | 66,359 |
2018-10-16 | $36.55 | $36.59 | $36.48 | $36.51 | $27.68 | 31,640 |
2018-10-15 | $36.32 | $36.54 | $36.32 | $36.48 | $27.66 | 20,537 |
2018-10-12 | $36.44 | $36.44 | $36.23 | $36.41 | $27.60 | 77,228 |
2018-10-11 | $36.46 | $36.52 | $36.17 | $36.25 | $27.48 | 59,617 |
2018-10-10 | $36.59 | $36.59 | $36.32 | $36.34 | $27.55 | 34,515 |
2018-10-09 | $36.53 | $36.63 | $36.53 | $36.55 | $27.71 | 133,974 |
2018-10-08 | $36.60 | $36.67 | $36.55 | $36.56 | $27.72 | 55,494 |
2018-10-05 | $36.63 | $36.63 | $36.41 | $36.60 | $27.75 | 27,489 |
2018-10-04 | $36.60 | $36.68 | $36.57 | $36.61 | $27.76 | 29,105 |
2018-10-03 | $36.65 | $36.77 | $36.62 | $36.68 | $27.81 | 61,601 |
2018-10-02 | $36.71 | $36.74 | $36.65 | $36.71 | $27.83 | 19,296 |
2018-10-01 | $36.54 | $36.72 | $36.54 | $36.72 | $27.84 | 24,320 |
2018-09-28 | $36.57 | $36.66 | $36.51 | $36.65 | $27.79 | 34,234 |
2018-09-27 | $36.53 | $36.67 | $36.53 | $36.58 | $27.73 | 25,298 |
2018-09-26 | $36.65 | $36.73 | $36.60 | $36.71 | $27.83 | 19,703 |
2018-09-25 | $36.79 | $36.92 | $36.74 | $36.90 | $27.81 | 23,948 |
2018-09-24 | $36.80 | $36.92 | $36.79 | $36.91 | $27.81 | 18,486 |
2018-09-21 | $36.70 | $36.79 | $36.68 | $36.78 | $27.72 | 13,044 |
2018-09-20 | $36.75 | $36.80 | $36.65 | $36.65 | $27.62 | 16,132 |
2018-09-19 | $36.75 | $36.80 | $36.65 | $36.75 | $27.69 | 27,470 |
2018-09-18 | $36.69 | $36.75 | $36.60 | $36.68 | $27.64 | 14,964 |
2018-09-17 | $36.65 | $36.75 | $36.65 | $36.68 | $27.64 | 8,135 |
2018-09-14 | $36.62 | $36.67 | $36.56 | $36.66 | $27.63 | 12,500 |
2018-09-13 | $36.62 | $36.66 | $36.56 | $36.58 | $27.57 | 49,393 |
2018-09-12 | $36.65 | $36.69 | $36.60 | $36.67 | $27.63 | 11,848 |
2018-09-11 | $36.60 | $36.65 | $36.58 | $36.60 | $27.58 | 10,941 |
2018-09-10 | $36.60 | $36.70 | $36.55 | $36.65 | $27.62 | 13,514 |
2018-09-07 | $36.64 | $36.64 | $36.55 | $36.55 | $27.54 | 37,697 |
2018-09-06 | $36.56 | $36.69 | $36.55 | $36.68 | $27.64 | 25,515 |
2018-09-05 | $36.64 | $36.70 | $36.55 | $36.67 | $27.63 | 18,560 |
2018-09-04 | $36.68 | $36.70 | $36.55 | $36.56 | $27.55 | 58,249 |
2018-08-31 | $36.66 | $36.72 | $36.52 | $36.70 | $27.66 | 15,204 |
2018-08-30 | $36.57 | $36.65 | $36.55 | $36.65 | $27.62 | 12,542 |
2018-08-29 | $36.67 | $36.72 | $36.58 | $36.58 | $27.57 | 8,876 |
2018-08-28 | $36.64 | $36.70 | $36.63 | $36.68 | $27.64 | 18,675 |
2018-08-27 | $36.64 | $36.71 | $36.64 | $36.64 | $27.61 | 14,981 |
2018-08-24 | $36.78 | $36.80 | $36.70 | $36.80 | $27.55 | 10,594 |
2018-08-23 | $36.73 | $36.76 | $36.71 | $36.71 | $27.48 | 5,042 |
2018-08-22 | $36.65 | $36.80 | $36.65 | $36.80 | $27.55 | 14,086 |
2018-08-21 | $36.78 | $36.82 | $36.75 | $36.75 | $27.51 | 12,508 |
2018-08-20 | $36.77 | $36.80 | $36.70 | $36.77 | $27.52 | 30,399 |
2018-08-17 | $36.67 | $36.73 | $36.56 | $36.73 | $27.49 | 13,971 |
2018-08-16 | $36.75 | $36.75 | $36.57 | $36.60 | $27.40 | 33,118 |
2018-08-15 | $36.61 | $36.63 | $36.56 | $36.60 | $27.40 | 29,141 |
2018-08-14 | $36.75 | $36.75 | $36.56 | $36.59 | $27.39 | 17,479 |
2018-08-13 | $36.56 | $36.70 | $36.56 | $36.64 | $27.43 | 8,366 |
2018-08-10 | $36.78 | $36.78 | $36.60 | $36.66 | $27.44 | 10,361 |
2018-08-09 | $36.65 | $36.80 | $36.65 | $36.77 | $27.52 | 19,334 |
2018-08-08 | $36.74 | $36.77 | $36.66 | $36.77 | $27.52 | 13,250 |
2018-08-07 | $36.69 | $36.73 | $36.61 | $36.73 | $27.49 | 14,210 |
2018-08-06 | $36.61 | $36.77 | $36.61 | $36.66 | $27.44 | 17,767 |
2018-08-03 | $36.56 | $36.77 | $36.56 | $36.77 | $27.52 | 15,558 |
2018-08-02 | $36.57 | $36.70 | $36.54 | $36.66 | $27.44 | 20,449 |
2018-08-01 | $36.51 | $36.82 | $36.46 | $36.55 | $27.36 | 82,087 |
2018-07-31 | $36.78 | $36.80 | $36.75 | $36.78 | $27.53 | 30,103 |
2018-07-30 | $36.64 | $36.80 | $36.63 | $36.78 | $27.53 | 25,150 |
2018-07-27 | $36.80 | $36.80 | $36.68 | $36.80 | $27.55 | 9,260 |
2018-07-26 | $36.67 | $36.80 | $36.66 | $36.77 | $27.52 | 17,447 |
2018-07-25 | $36.78 | $36.95 | $36.78 | $36.95 | $27.50 | 23,540 |
2018-07-24 | $36.90 | $36.92 | $36.78 | $36.91 | $27.47 | 9,105 |
2018-07-23 | $36.71 | $36.95 | $36.71 | $36.84 | $27.41 | 24,307 |
2018-07-20 | $36.78 | $36.90 | $36.77 | $36.89 | $27.45 | 32,126 |
2018-07-19 | $36.91 | $36.92 | $36.76 | $36.87 | $27.44 | 12,166 |
2018-07-18 | $36.86 | $36.91 | $36.71 | $36.78 | $27.37 | 36,375 |
2018-07-17 | $36.68 | $36.90 | $36.67 | $36.70 | $27.31 | 25,996 |
2018-07-16 | $36.75 | $36.94 | $36.69 | $36.87 | $27.44 | 27,257 |
2018-07-13 | $36.71 | $36.86 | $36.71 | $36.82 | $27.40 | 7,077 |
2018-07-12 | $36.80 | $36.87 | $36.71 | $36.86 | $27.43 | 68,580 |
2018-07-11 | $36.85 | $36.85 | $36.69 | $36.71 | $27.32 | 10,703 |
2018-07-10 | $36.69 | $36.78 | $36.64 | $36.69 | $27.30 | 9,631 |
2018-07-09 | $36.71 | $36.80 | $36.71 | $36.80 | $27.38 | 28,651 |
2018-07-06 | $36.52 | $36.73 | $36.52 | $36.68 | $27.29 | 6,266 |
2018-07-05 | $36.77 | $36.78 | $36.52 | $36.54 | $27.19 | 27,952 |
2018-07-03 | $36.58 | $36.69 | $36.52 | $36.52 | $27.18 | 8,860 |
2018-07-02 | $36.53 | $36.66 | $36.50 | $36.53 | $27.18 | 97,978 |
2018-06-29 | $36.73 | $36.74 | $36.55 | $36.59 | $27.23 | 4,032 |
2018-06-28 | $36.90 | $36.90 | $36.51 | $36.68 | $27.29 | 50,319 |
2018-06-27 | $36.77 | $36.89 | $36.77 | $36.82 | $27.40 | 21,633 |
2018-06-26 | $36.86 | $36.92 | $36.72 | $36.85 | $27.42 | 29,003 |
2018-06-25 | $37.14 | $37.14 | $36.97 | $37.05 | $27.39 | 13,648 |
2018-06-22 | $37.05 | $37.12 | $37.05 | $37.10 | $27.43 | 36,558 |
2018-06-21 | $37.09 | $37.12 | $37.00 | $37.10 | $27.43 | 13,576 |
2018-06-20 | $37.06 | $37.11 | $36.98 | $37.07 | $27.40 | 10,371 |
2018-06-19 | $37.06 | $37.08 | $36.96 | $37.05 | $27.39 | 91,645 |
2018-06-18 | $37.04 | $37.14 | $36.96 | $37.08 | $27.41 | 75,187 |
2018-06-15 | $36.94 | $37.10 | $36.91 | $37.01 | $27.36 | 10,528 |
2018-06-14 | $36.88 | $36.93 | $36.87 | $36.91 | $27.29 | 11,884 |
2018-06-13 | $36.85 | $36.93 | $36.83 | $36.92 | $27.29 | 9,883 |
2018-06-12 | $37.08 | $37.08 | $36.84 | $36.93 | $27.30 | 18,038 |
2018-06-11 | $36.98 | $36.98 | $36.85 | $36.88 | $27.26 | 8,971 |
2018-06-08 | $36.89 | $36.97 | $36.89 | $36.95 | $27.32 | 15,057 |
2018-06-07 | $36.95 | $36.99 | $36.94 | $36.97 | $27.33 | 13,928 |
2018-06-06 | $36.90 | $36.91 | $36.70 | $36.91 | $27.29 | 12,096 |
2018-06-05 | $36.70 | $36.88 | $36.70 | $36.86 | $27.25 | 32,791 |
2018-06-04 | $36.87 | $36.97 | $36.59 | $36.75 | $27.17 | 29,942 |
2018-06-01 | $36.80 | $36.96 | $36.60 | $36.96 | $27.32 | 44,245 |
2018-05-31 | $36.60 | $36.79 | $36.60 | $36.68 | $27.12 | 26,949 |
2018-05-30 | $36.74 | $36.74 | $36.54 | $36.56 | $27.03 | 28,453 |
2018-05-29 | $36.72 | $36.80 | $36.53 | $36.53 | $27.01 | 47,930 |
2018-05-25 | $36.80 | $36.84 | $36.68 | $36.80 | $27.20 | 27,204 |
2018-05-24 | $37.10 | $37.11 | $37.01 | $37.01 | $27.20 | 11,660 |
2018-05-23 | $36.99 | $37.09 | $36.99 | $37.02 | $27.21 | 21,608 |
2018-05-22 | $37.02 | $37.05 | $36.98 | $36.98 | $27.18 | 13,659 |
2018-05-21 | $36.99 | $37.04 | $36.91 | $37.04 | $27.22 | 24,626 |
2018-05-18 | $37.06 | $37.13 | $36.91 | $36.96 | $27.16 | 31,483 |
2018-05-17 | $37.06 | $37.10 | $36.98 | $37.04 | $27.22 | 17,239 |
2018-05-16 | $37.08 | $37.13 | $36.96 | $37.13 | $27.29 | 50,163 |
2018-05-15 | $36.88 | $37.05 | $36.88 | $36.92 | $27.13 | 56,413 |
2018-05-14 | $37.11 | $37.12 | $37.00 | $37.01 | $27.20 | 27,115 |
2018-05-11 | $37.09 | $37.09 | $36.93 | $37.06 | $27.23 | 79,254 |
2018-05-10 | $37.00 | $37.04 | $36.90 | $37.02 | $27.21 | 7,100 |
2018-05-09 | $37.00 | $37.00 | $36.86 | $36.99 | $27.18 | 38,183 |
2018-05-08 | $36.69 | $36.91 | $36.69 | $36.87 | $27.10 | 15,634 |
2018-05-07 | $36.83 | $36.90 | $36.69 | $36.84 | $27.07 | 25,996 |
2018-05-04 | $36.81 | $36.87 | $36.80 | $36.82 | $27.06 | 8,941 |
2018-05-03 | $36.88 | $36.88 | $36.63 | $36.78 | $27.03 | 36,563 |
2018-05-02 | $36.77 | $36.89 | $36.77 | $36.80 | $27.04 | 15,592 |
2018-05-01 | $36.87 | $36.90 | $36.74 | $36.77 | $27.02 | 53,952 |
2018-04-30 | $36.86 | $36.94 | $36.80 | $36.80 | $27.04 | 11,094 |
2018-04-27 | $36.84 | $36.87 | $36.73 | $36.75 | $27.01 | 15,739 |
2018-04-26 | $36.63 | $36.89 | $36.63 | $36.87 | $27.10 | 9,817 |
2018-04-25 | $36.69 | $36.74 | $36.63 | $36.69 | $26.96 | 66,338 |
2018-04-24 | $36.94 | $37.05 | $36.77 | $36.99 | $27.02 | 96,095 |
2018-04-23 | $36.87 | $37.06 | $36.78 | $36.78 | $26.87 | 16,056 |
2018-04-20 | $37.03 | $37.04 | $36.77 | $36.78 | $26.87 | 25,410 |
2018-04-19 | $36.88 | $37.12 | $36.80 | $37.02 | $27.05 | 18,427 |
2018-04-18 | $37.05 | $37.15 | $36.82 | $36.96 | $27.00 | 62,757 |
2018-04-17 | $37.19 | $37.19 | $37.11 | $37.11 | $27.11 | 35,507 |
2018-04-16 | $37.11 | $37.20 | $37.02 | $37.12 | $27.12 | 38,227 |
2018-04-13 | $36.88 | $37.19 | $36.76 | $37.18 | $27.16 | 138,557 |
2018-04-12 | $36.88 | $36.99 | $36.82 | $36.86 | $26.93 | 14,440 |
2018-04-11 | $36.91 | $37.08 | $36.91 | $37.04 | $27.06 | 10,957 |
2018-04-10 | $36.97 | $37.10 | $36.80 | $37.02 | $27.05 | 12,268 |
2018-04-09 | $37.00 | $37.03 | $36.70 | $36.97 | $27.01 | 18,824 |
2018-04-06 | $36.62 | $36.94 | $36.62 | $36.93 | $26.98 | 7,289 |
2018-04-05 | $36.91 | $36.91 | $36.65 | $36.65 | $26.78 | 16,836 |
2018-04-04 | $36.74 | $36.85 | $36.62 | $36.70 | $26.81 | 93,740 |
2018-04-03 | $36.66 | $36.83 | $36.55 | $36.82 | $26.90 | 141,416 |
2018-04-02 | $36.45 | $36.63 | $36.45 | $36.59 | $26.73 | 20,626 |
2018-03-29 | $36.60 | $36.65 | $36.60 | $36.64 | $26.77 | 14,451 |
2018-03-28 | $36.59 | $36.64 | $36.33 | $36.61 | $26.75 | 14,990 |
2018-03-27 | $36.49 | $36.81 | $36.42 | $36.79 | $26.88 | 25,047 |
2018-03-26 | $36.55 | $36.67 | $36.38 | $36.65 | $26.78 | 37,773 |
2018-03-23 | $36.79 | $36.82 | $36.69 | $36.69 | $26.64 | 11,309 |
2018-03-22 | $36.65 | $36.88 | $36.61 | $36.74 | $26.68 | 222,850 |
2018-03-21 | $36.54 | $36.75 | $36.54 | $36.61 | $26.58 | 5,075 |
2018-03-20 | $36.63 | $36.73 | $36.52 | $36.64 | $26.60 | 7,449 |
2018-03-19 | $36.73 | $36.83 | $36.51 | $36.62 | $26.59 | 39,133 |
2018-03-16 | $36.67 | $36.87 | $36.61 | $36.76 | $26.69 | 67,329 |
2018-03-15 | $36.67 | $36.79 | $36.64 | $36.79 | $26.71 | 5,685 |
2018-03-14 | $36.87 | $36.87 | $36.66 | $36.67 | $26.63 | 1,645 |
2018-03-13 | $36.91 | $36.92 | $36.60 | $36.83 | $26.74 | 13,751 |
2018-03-12 | $36.86 | $36.91 | $36.74 | $36.91 | $26.80 | 14,593 |
2018-03-09 | $36.65 | $36.87 | $36.63 | $36.85 | $26.76 | 20,222 |
2018-03-08 | $36.56 | $36.70 | $36.43 | $36.65 | $26.61 | 43,521 |
2018-03-07 | $36.53 | $36.80 | $36.51 | $36.74 | $26.68 | 25,911 |
2018-03-06 | $36.59 | $36.78 | $36.44 | $36.76 | $26.69 | 17,138 |
2018-03-05 | $36.56 | $36.85 | $36.36 | $36.83 | $26.74 | 15,907 |
2018-03-02 | $36.49 | $36.64 | $36.39 | $36.64 | $26.60 | 36,751 |
2018-03-01 | $36.66 | $36.70 | $36.39 | $36.54 | $26.53 | 30,236 |
2018-02-28 | $36.38 | $36.58 | $36.37 | $36.45 | $26.47 | 12,754 |
2018-02-27 | $36.31 | $36.50 | $36.31 | $36.50 | $26.50 | 5,575 |
2018-02-26 | $36.26 | $36.58 | $36.26 | $36.50 | $26.50 | 13,421 |
2018-02-23 | $36.47 | $36.70 | $36.40 | $36.70 | $26.48 | 11,681 |
2018-02-22 | $36.54 | $36.68 | $36.36 | $36.36 | $26.23 | 10,123 |
2018-02-21 | $36.63 | $36.70 | $36.51 | $36.68 | $26.46 | 30,728 |
2018-02-20 | $36.47 | $36.70 | $36.35 | $36.69 | $26.47 | 54,387 |
2018-02-16 | $36.30 | $36.57 | $36.12 | $36.27 | $26.17 | 113,116 |
2018-02-15 | $36.34 | $36.49 | $36.11 | $36.49 | $26.33 | 27,953 |
2018-02-14 | $36.37 | $36.37 | $36.03 | $36.18 | $26.10 | 18,643 |
2018-02-13 | $36.41 | $36.43 | $35.74 | $36.39 | $26.25 | 12,740 |
2018-02-12 | $35.80 | $36.51 | $35.74 | $36.51 | $26.34 | 45,897 |
2018-02-09 | $36.21 | $36.24 | $35.62 | $35.82 | $25.84 | 75,052 |
2018-02-08 | $36.57 | $36.59 | $36.16 | $36.16 | $26.09 | 20,628 |
2018-02-07 | $36.46 | $36.80 | $36.46 | $36.70 | $26.48 | 24,618 |
2018-02-06 | $36.28 | $36.68 | $36.26 | $36.54 | $26.36 | 33,348 |
2018-02-05 | $36.56 | $36.77 | $36.31 | $36.39 | $26.25 | 41,135 |
2018-02-02 | $36.57 | $36.70 | $36.55 | $36.68 | $26.46 | 28,839 |
2018-02-01 | $36.50 | $36.88 | $36.50 | $36.70 | $26.48 | 141,917 |
2018-01-31 | $36.69 | $36.75 | $36.52 | $36.73 | $26.50 | 14,133 |
2018-01-30 | $36.64 | $36.75 | $36.60 | $36.68 | $26.46 | 11,827 |
2018-01-29 | $36.76 | $36.83 | $36.61 | $36.62 | $26.42 | 17,674 |
2018-01-26 | $36.85 | $36.90 | $36.59 | $36.90 | $26.62 | 15,639 |
2018-01-25 | $36.94 | $36.99 | $36.79 | $36.99 | $26.55 | 6,209 |
2018-01-24 | $36.77 | $36.95 | $36.73 | $36.89 | $26.48 | 19,393 |
2018-01-23 | $36.75 | $36.78 | $36.73 | $36.75 | $26.38 | 7,231 |
2018-01-22 | $36.72 | $36.74 | $36.65 | $36.70 | $26.34 | 8,113 |
2018-01-19 | $36.63 | $36.73 | $36.59 | $36.73 | $26.36 | 11,678 |
2018-01-18 | $36.64 | $36.65 | $36.52 | $36.60 | $26.27 | 5,378 |
2018-01-17 | $36.60 | $36.60 | $36.54 | $36.55 | $26.23 | 49,339 |
2018-01-16 | $36.60 | $36.71 | $36.55 | $36.58 | $26.25 | 20,303 |
2018-01-12 | $36.60 | $36.77 | $36.51 | $36.60 | $26.27 | 11,865 |
2018-01-11 | $36.46 | $36.64 | $36.30 | $36.63 | $26.29 | 17,932 |
2018-01-10 | $36.50 | $36.50 | $36.44 | $36.49 | $26.19 | 22,266 |
2018-01-09 | $36.46 | $36.50 | $36.46 | $36.49 | $26.19 | 9,878 |
2018-01-08 | $36.39 | $36.45 | $36.33 | $36.44 | $26.15 | 9,823 |
2018-01-05 | $36.49 | $36.49 | $36.14 | $36.36 | $26.10 | 15,340 |
2018-01-04 | $36.39 | $36.43 | $36.29 | $36.36 | $26.10 | 22,376 |
2018-01-03 | $36.08 | $36.48 | $36.06 | $36.28 | $26.04 | 48,417 |
2018-01-02 | $36.10 | $36.23 | $36.07 | $36.08 | $25.90 | 23,881 |
2017-12-29 | $36.13 | $36.23 | $36.06 | $36.15 | $25.95 | 14,213 |
2017-12-28 | $36.13 | $36.17 | $36.02 | $36.06 | $25.88 | 24,418 |
2017-12-27 | $36.28 | $36.28 | $36.06 | $36.18 | $25.97 | 14,721 |
2017-12-26 | $36.32 | $36.40 | $36.24 | $36.40 | $25.94 | 17,409 |
2017-12-22 | $36.39 | $36.39 | $36.19 | $36.27 | $25.85 | 19,746 |
2017-12-21 | $36.23 | $36.36 | $36.16 | $36.36 | $25.91 | 44,714 |
2017-12-20 | $36.28 | $36.35 | $36.17 | $36.35 | $25.91 | 11,336 |
2017-12-19 | $36.35 | $36.35 | $36.20 | $36.20 | $25.80 | 46,272 |
2017-12-18 | $36.30 | $36.35 | $36.21 | $36.25 | $25.83 | 32,100 |
2017-12-15 | $36.27 | $36.30 | $36.15 | $36.18 | $25.78 | 24,556 |
2017-12-14 | $36.26 | $36.35 | $36.18 | $36.22 | $25.81 | 8,675 |
2017-12-13 | $36.22 | $36.34 | $36.13 | $36.18 | $25.78 | 23,794 |
2017-12-12 | $36.31 | $36.31 | $36.17 | $36.24 | $25.83 | 7,785 |
2017-12-11 | $36.32 | $36.39 | $36.25 | $36.39 | $25.93 | 23,046 |
2017-12-08 | $36.38 | $36.39 | $36.25 | $36.37 | $25.92 | 32,944 |
2017-12-07 | $36.22 | $36.35 | $36.06 | $36.25 | $25.83 | 25,124 |
2017-12-06 | $36.22 | $36.37 | $36.06 | $36.22 | $25.81 | 6,893 |
2017-12-05 | $36.28 | $36.39 | $36.08 | $36.10 | $25.73 | 8,832 |
2017-12-04 | $36.38 | $36.38 | $36.05 | $36.30 | $25.87 | 18,029 |
2017-12-01 | $36.01 | $36.28 | $36.01 | $36.24 | $25.83 | 23,460 |
2017-11-30 | $36.16 | $36.29 | $36.02 | $36.18 | $25.78 | 35,014 |
2017-11-29 | $36.25 | $36.31 | $36.06 | $36.20 | $25.80 | 7,801 |
2017-11-28 | $36.19 | $36.34 | $36.19 | $36.24 | $25.83 | 7,269 |
2017-11-27 | $36.39 | $36.39 | $36.17 | $36.36 | $25.75 | 19,883 |
2017-11-24 | $36.25 | $36.36 | $36.18 | $36.35 | $25.74 | 10,956 |
2017-11-22 | $36.13 | $36.24 | $36.06 | $36.24 | $25.66 | 12,745 |
2017-11-21 | $36.15 | $36.25 | $36.03 | $36.23 | $25.66 | 10,382 |
2017-11-20 | $36.10 | $36.15 | $35.93 | $36.12 | $25.58 | 8,227 |
2017-11-17 | $36.00 | $36.14 | $35.93 | $36.04 | $25.52 | 6,514 |
2017-11-16 | $36.05 | $36.10 | $35.81 | $36.02 | $25.51 | 29,419 |
2017-11-15 | $36.06 | $36.06 | $35.79 | $35.87 | $25.40 | 33,786 |
2017-11-14 | $36.06 | $36.18 | $35.95 | $36.00 | $25.49 | 14,687 |
2017-11-13 | $35.97 | $36.09 | $35.95 | $35.98 | $25.48 | 11,128 |
2017-11-10 | $36.22 | $36.24 | $35.90 | $36.12 | $25.58 | 35,185 |
2017-11-09 | $36.08 | $36.09 | $36.01 | $36.03 | $25.52 | 13,436 |
2017-11-08 | $36.21 | $36.32 | $35.91 | $35.93 | $25.45 | 24,050 |
2017-11-07 | $36.35 | $36.36 | $36.17 | $36.22 | $25.65 | 17,961 |
2017-11-06 | $36.31 | $36.35 | $36.25 | $36.34 | $25.74 | 9,293 |
2017-11-03 | $36.28 | $36.34 | $36.20 | $36.29 | $25.70 | 10,730 |
2017-11-02 | $36.11 | $36.31 | $36.11 | $36.28 | $25.69 | 7,504 |
2017-11-01 | $36.18 | $36.34 | $36.10 | $36.24 | $25.66 | 30,130 |
2017-10-31 | $36.20 | $36.34 | $36.11 | $36.16 | $25.61 | 5,229 |
2017-10-30 | $36.30 | $36.36 | $36.08 | $36.28 | $25.69 | 17,056 |
2017-10-27 | $36.09 | $36.20 | $36.00 | $36.18 | $25.62 | 18,035 |
2017-10-26 | $36.39 | $36.39 | $36.32 | $36.35 | $25.59 | 25,609 |
2017-10-25 | $36.31 | $36.39 | $36.21 | $36.31 | $25.56 | 12,144 |
2017-10-24 | $36.32 | $36.39 | $36.29 | $36.37 | $25.60 | 8,080 |
2017-10-23 | $36.27 | $36.39 | $36.20 | $36.30 | $25.56 | 14,489 |
2017-10-20 | $36.27 | $36.38 | $36.15 | $36.38 | $25.61 | 9,411 |
2017-10-19 | $36.23 | $36.30 | $36.14 | $36.30 | $25.55 | 18,448 |
2017-10-18 | $36.25 | $36.25 | $36.12 | $36.22 | $25.50 | 5,724 |
2017-10-17 | $36.25 | $36.27 | $36.14 | $36.24 | $25.51 | 12,587 |
2017-10-16 | $36.19 | $36.25 | $36.09 | $36.24 | $25.51 | 6,716 |
2017-10-13 | $36.20 | $36.20 | $36.02 | $36.15 | $25.45 | 6,014 |
2017-10-12 | $36.09 | $36.20 | $36.04 | $36.20 | $25.48 | 6,055 |
2017-10-11 | $36.13 | $36.20 | $35.97 | $36.17 | $25.46 | 19,322 |
2017-10-10 | $36.14 | $36.16 | $36.09 | $36.15 | $25.45 | 13,128 |
2017-10-09 | $36.00 | $36.35 | $35.97 | $36.08 | $25.40 | 20,640 |
2017-10-06 | $36.00 | $36.10 | $35.91 | $36.05 | $25.38 | 5,128 |
2017-10-05 | $36.01 | $36.01 | $35.91 | $35.98 | $25.33 | 11,761 |
2017-10-04 | $36.05 | $36.05 | $35.90 | $35.92 | $25.29 | 10,897 |
2017-10-03 | $35.97 | $36.05 | $35.91 | $36.02 | $25.36 | 11,189 |
2017-10-02 | $35.95 | $36.03 | $35.85 | $36.00 | $25.34 | 11,188 |
2017-09-29 | $35.99 | $36.03 | $35.86 | $36.03 | $25.36 | 15,279 |
2017-09-28 | $35.95 | $36.02 | $35.80 | $36.01 | $25.35 | 5,282 |
2017-09-27 | $36.05 | $36.05 | $35.84 | $35.97 | $25.32 | 8,836 |
2017-09-26 | $35.95 | $36.00 | $35.75 | $35.84 | $25.23 | 18,689 |
2017-09-25 | $36.13 | $36.31 | $36.00 | $36.07 | $25.23 | 57,303 |
2017-09-22 | $36.08 | $36.14 | $36.08 | $36.10 | $25.25 | 12,287 |
2017-09-21 | $36.13 | $36.18 | $36.06 | $36.10 | $25.25 | 15,049 |
2017-09-20 | $36.07 | $36.18 | $35.98 | $36.04 | $25.21 | 16,966 |
2017-09-19 | $36.03 | $36.09 | $35.89 | $36.08 | $25.23 | 11,148 |
2017-09-18 | $36.16 | $36.16 | $35.89 | $36.01 | $25.18 | 15,791 |
2017-09-15 | $35.99 | $36.10 | $35.95 | $36.02 | $25.19 | 9,832 |
2017-09-14 | $36.06 | $36.07 | $35.90 | $36.04 | $25.21 | 60,789 |
2017-09-13 | $35.97 | $36.00 | $35.91 | $36.00 | $25.18 | 2,222 |
2017-09-12 | $36.00 | $36.00 | $35.93 | $35.97 | $25.16 | 7,078 |
2017-09-11 | $35.92 | $35.92 | $35.83 | $35.91 | $25.12 | 12,380 |
2017-09-08 | $35.96 | $35.96 | $35.71 | $35.75 | $25.00 | 13,753 |
2017-09-07 | $36.01 | $36.01 | $35.85 | $35.98 | $25.16 | 8,576 |
2017-09-06 | $35.97 | $36.03 | $35.77 | $35.81 | $25.05 | 111,460 |
2017-09-05 | $35.85 | $35.91 | $35.80 | $35.87 | $25.09 | 31,107 |
2017-09-01 | $35.82 | $35.87 | $35.73 | $35.83 | $25.06 | 11,488 |
2017-08-31 | $35.97 | $35.97 | $35.71 | $35.89 | $25.10 | 9,703 |
2017-08-30 | $35.81 | $35.90 | $35.69 | $35.86 | $25.08 | 8,137 |
2017-08-29 | $35.76 | $35.89 | $35.73 | $35.75 | $25.00 | 6,689 |
2017-08-28 | $35.80 | $35.88 | $35.74 | $35.74 | $25.00 | 9,560 |
2017-08-25 | $35.77 | $35.99 | $35.77 | $35.87 | $25.09 | 9,107 |
2017-08-24 | $36.01 | $36.05 | $35.85 | $36.05 | $25.07 | 11,497 |
2017-08-23 | $35.97 | $36.08 | $35.87 | $35.89 | $24.96 | 4,543 |
2017-08-22 | $35.83 | $35.99 | $35.81 | $35.89 | $24.96 | 10,557 |
2017-08-21 | $35.82 | $35.95 | $35.82 | $35.90 | $24.96 | 6,306 |
2017-08-18 | $35.88 | $35.91 | $35.78 | $35.82 | $24.91 | 13,681 |
2017-08-17 | $35.88 | $36.03 | $35.79 | $35.82 | $24.91 | 8,911 |
2017-08-16 | $35.96 | $36.09 | $35.81 | $36.09 | $25.09 | 17,260 |
2017-08-15 | $36.00 | $36.01 | $35.73 | $35.76 | $24.86 | 22,003 |
2017-08-14 | $35.98 | $36.10 | $35.76 | $36.07 | $25.08 | 23,865 |
2017-08-11 | $35.82 | $35.87 | $35.65 | $35.83 | $24.91 | 7,063 |
2017-08-10 | $35.99 | $36.00 | $35.67 | $35.75 | $24.85 | 62,647 |
2017-08-09 | $36.07 | $36.10 | $35.94 | $36.00 | $25.03 | 56,419 |
2017-08-08 | $36.15 | $36.18 | $36.09 | $36.18 | $25.16 | 18,487 |
2017-08-07 | $36.15 | $36.24 | $36.07 | $36.11 | $25.11 | 26,979 |
2017-08-04 | $36.11 | $36.18 | $36.04 | $36.11 | $25.11 | 40,351 |
2017-08-03 | $36.16 | $36.20 | $36.04 | $36.11 | $25.11 | 28,675 |
2017-08-02 | $36.11 | $36.11 | $36.05 | $36.10 | $25.10 | 36,695 |
2017-08-01 | $36.12 | $36.12 | $36.04 | $36.06 | $25.07 | 10,030 |
2017-07-31 | $36.13 | $36.13 | $36.02 | $36.05 | $25.07 | 14,195 |
2017-07-28 | $36.10 | $36.10 | $35.96 | $36.00 | $25.03 | 12,132 |
2017-07-27 | $36.08 | $36.09 | $36.00 | $36.05 | $25.07 | 3,807 |
2017-07-26 | $36.05 | $36.10 | $35.97 | $36.00 | $25.03 | 8,235 |
2017-07-25 | $36.31 | $36.37 | $36.13 | $36.15 | $24.99 | 13,688 |
2017-07-24 | $36.16 | $36.23 | $36.06 | $36.19 | $25.02 | 10,116 |
2017-07-21 | $36.16 | $36.23 | $36.08 | $36.10 | $24.95 | 7,826 |
2017-07-20 | $36.15 | $36.23 | $36.07 | $36.23 | $25.04 | 10,778 |
2017-07-19 | $36.39 | $36.39 | $36.00 | $36.09 | $24.95 | 138,331 |
2017-07-18 | $36.37 | $36.37 | $36.17 | $36.21 | $25.03 | 4,946 |
2017-07-17 | $36.21 | $36.29 | $36.15 | $36.28 | $25.08 | 13,262 |
2017-07-14 | $36.18 | $36.18 | $36.05 | $36.17 | $25.00 | 34,366 |
2017-07-13 | $36.10 | $36.13 | $36.08 | $36.08 | $24.94 | 2,951 |
2017-07-12 | $36.18 | $36.18 | $36.02 | $36.09 | $24.95 | 17,709 |
2017-07-11 | $36.00 | $36.15 | $36.00 | $36.01 | $24.89 | 18,457 |
2017-07-10 | $36.00 | $36.00 | $35.91 | $35.99 | $24.88 | 9,566 |
2017-07-07 | $36.11 | $36.11 | $35.76 | $35.95 | $24.85 | 11,973 |
2017-07-06 | $36.10 | $36.12 | $35.92 | $36.04 | $24.91 | 8,912 |
2017-07-05 | $36.07 | $36.16 | $36.00 | $36.10 | $24.95 | 17,987 |
2017-07-03 | $35.98 | $36.10 | $35.92 | $35.92 | $24.83 | 13,549 |
2017-06-30 | $36.09 | $36.18 | $35.91 | $35.92 | $24.83 | 28,313 |
2017-06-29 | $36.14 | $36.22 | $35.88 | $36.05 | $24.92 | 48,362 |
2017-06-28 | $36.00 | $36.17 | $35.93 | $36.17 | $25.00 | 16,400 |
2017-06-27 | $36.11 | $36.12 | $35.80 | $35.92 | $24.83 | 23,884 |
2017-06-26 | $36.09 | $36.17 | $36.00 | $36.15 | $24.99 | 6,634 |
2017-06-23 | $36.08 | $36.29 | $36.01 | $36.29 | $24.94 | 63,930 |
2017-06-22 | $36.06 | $36.18 | $36.00 | $36.08 | $24.80 | 10,932 |
2017-06-21 | $36.20 | $36.27 | $36.00 | $36.05 | $24.78 | 10,886 |
2017-06-20 | $36.30 | $36.30 | $36.15 | $36.22 | $24.89 | 13,444 |
2017-06-19 | $36.32 | $36.49 | $36.27 | $36.35 | $24.98 | 32,211 |
2017-06-16 | $36.30 | $36.33 | $36.25 | $36.26 | $24.92 | 11,073 |
2017-06-15 | $36.34 | $36.36 | $36.24 | $36.31 | $24.96 | 11,199 |
2017-06-14 | $36.36 | $36.44 | $36.30 | $36.30 | $24.95 | 3,357 |
2017-06-13 | $36.29 | $36.40 | $36.29 | $36.34 | $24.98 | 13,799 |
2017-06-12 | $36.29 | $36.34 | $36.23 | $36.32 | $24.96 | 4,261 |
2017-06-09 | $36.28 | $36.32 | $36.20 | $36.30 | $24.95 | 26,924 |
2017-06-08 | $36.23 | $36.32 | $36.14 | $36.31 | $24.96 | 27,570 |
2017-06-07 | $36.28 | $36.28 | $36.20 | $36.28 | $24.94 | 22,126 |
2017-06-06 | $36.34 | $36.38 | $36.22 | $36.34 | $24.98 | 11,196 |
2017-06-05 | $36.28 | $36.40 | $36.26 | $36.33 | $24.97 | 3,114 |
2017-06-02 | $36.43 | $36.49 | $36.24 | $36.49 | $25.08 | 13,413 |
2017-06-01 | $36.13 | $36.43 | $36.13 | $36.22 | $24.89 | 17,371 |
2017-05-31 | $36.15 | $36.26 | $36.09 | $36.14 | $24.84 | 36,564 |
2017-05-30 | $36.15 | $36.25 | $35.91 | $36.24 | $24.91 | 20,701 |
2017-05-26 | $36.15 | $36.15 | $35.96 | $36.15 | $24.85 | 9,462 |
2017-05-25 | $36.02 | $36.20 | $36.02 | $36.15 | $24.85 | 8,734 |
2017-05-24 | $35.88 | $36.10 | $35.67 | $35.95 | $24.71 | 6,918 |
2017-05-23 | $35.99 | $36.18 | $35.94 | $36.17 | $24.72 | 18,681 |
2017-05-22 | $35.98 | $35.98 | $35.88 | $35.98 | $24.59 | 16,615 |
2017-05-19 | $35.96 | $35.96 | $35.79 | $35.95 | $24.57 | 20,501 |
2017-05-18 | $35.71 | $35.84 | $35.63 | $35.84 | $24.49 | 24,035 |
2017-05-17 | $35.61 | $35.85 | $35.54 | $35.71 | $24.40 | 31,717 |
2017-05-16 | $35.80 | $35.91 | $35.72 | $35.72 | $24.41 | 19,394 |
2017-05-15 | $35.80 | $35.83 | $35.63 | $35.83 | $24.49 | 8,988 |
2017-05-12 | $35.70 | $35.70 | $35.55 | $35.65 | $24.36 | 19,948 |
2017-05-11 | $35.58 | $35.69 | $35.55 | $35.62 | $24.34 | 20,286 |
2017-05-10 | $35.75 | $35.76 | $35.61 | $35.63 | $24.35 | 53,440 |
2017-05-09 | $35.72 | $35.76 | $35.64 | $35.64 | $24.36 | 29,148 |
2017-05-08 | $35.77 | $35.84 | $35.60 | $35.84 | $24.49 | 38,102 |
2017-05-05 | $35.80 | $35.93 | $35.65 | $35.93 | $24.55 | 20,883 |
2017-05-04 | $35.95 | $35.99 | $35.78 | $35.92 | $24.55 | 33,084 |
2017-05-03 | $36.00 | $36.03 | $35.86 | $35.94 | $24.56 | 12,058 |
2017-05-02 | $35.97 | $35.98 | $35.86 | $35.88 | $24.52 | 31,643 |
2017-05-01 | $35.87 | $35.89 | $35.76 | $35.77 | $24.44 | 12,746 |
2017-04-28 | $35.96 | $35.96 | $35.79 | $35.91 | $24.54 | 14,844 |
2017-04-27 | $35.84 | $35.96 | $35.72 | $35.88 | $24.52 | 15,041 |
2017-04-26 | $35.73 | $35.94 | $35.68 | $35.86 | $24.51 | 5,921 |
2017-04-25 | $35.64 | $35.96 | $35.64 | $35.81 | $24.47 | 24,163 |
2017-04-24 | $35.78 | $35.78 | $35.65 | $35.74 | $24.42 | 24,647 |
2017-04-21 | $36.00 | $36.00 | $35.72 | $35.83 | $24.34 | 10,425 |
2017-04-20 | $35.76 | $35.92 | $35.75 | $35.92 | $24.40 | 9,462 |
2017-04-19 | $35.75 | $35.96 | $35.75 | $35.86 | $24.36 | 3,421 |
2017-04-18 | $35.75 | $35.92 | $35.67 | $35.84 | $24.35 | 27,691 |
2017-04-17 | $35.62 | $35.87 | $35.62 | $35.70 | $24.25 | 14,994 |
2017-04-13 | $35.70 | $35.85 | $35.63 | $35.64 | $24.21 | 26,562 |
2017-04-12 | $35.75 | $35.94 | $35.57 | $35.81 | $24.33 | 27,306 |
2017-04-11 | $35.91 | $35.91 | $35.67 | $35.69 | $24.24 | 33,885 |
2017-04-10 | $35.87 | $35.87 | $35.61 | $35.70 | $24.25 | 11,287 |
2017-04-07 | $35.85 | $35.85 | $35.74 | $35.76 | $24.29 | 10,920 |
2017-04-06 | $35.76 | $35.81 | $35.74 | $35.79 | $24.32 | 6,810 |
2017-04-05 | $35.66 | $35.80 | $35.66 | $35.74 | $24.28 | 24,177 |
2017-04-04 | $35.58 | $35.79 | $35.45 | $35.65 | $24.22 | 17,353 |
2017-04-03 | $35.43 | $35.59 | $35.39 | $35.53 | $24.14 | 45,423 |
2017-03-31 | $35.52 | $35.61 | $35.40 | $35.59 | $24.18 | 12,882 |
2017-03-30 | $35.40 | $35.57 | $35.30 | $35.52 | $24.13 | 159,412 |
2017-03-29 | $35.13 | $35.49 | $35.10 | $35.26 | $23.95 | 44,677 |
2017-03-28 | $35.13 | $35.40 | $35.11 | $35.18 | $23.90 | 27,227 |
2017-03-27 | $35.10 | $35.33 | $35.04 | $35.09 | $23.84 | 16,249 |
2017-03-24 | $35.23 | $35.32 | $35.06 | $35.20 | $23.91 | 6,372 |
2017-03-23 | $35.42 | $35.57 | $35.26 | $35.52 | $23.98 | 42,640 |
2017-03-22 | $35.49 | $35.49 | $35.14 | $35.19 | $23.76 | 46,166 |
2017-03-21 | $35.67 | $35.67 | $35.45 | $35.48 | $23.95 | 31,530 |
2017-03-20 | $35.55 | $35.75 | $35.41 | $35.45 | $23.93 | 41,410 |
2017-03-17 | $35.83 | $35.83 | $35.51 | $35.52 | $23.98 | 15,487 |
2017-03-16 | $35.88 | $35.97 | $35.61 | $35.68 | $24.09 | 58,393 |
2017-03-15 | $35.43 | $35.90 | $35.26 | $35.81 | $24.18 | 88,133 |
2017-03-14 | $35.56 | $35.56 | $35.30 | $35.41 | $23.91 | 20,585 |
2017-03-13 | $35.42 | $35.59 | $35.37 | $35.43 | $23.92 | 29,706 |
2017-03-10 | $35.47 | $35.69 | $35.33 | $35.63 | $24.06 | 84,084 |
2017-03-09 | $35.73 | $35.80 | $35.11 | $35.18 | $23.75 | 197,461 |
2017-03-08 | $36.05 | $36.11 | $35.74 | $35.75 | $24.14 | 53,881 |
2017-03-07 | $36.24 | $36.39 | $36.09 | $36.19 | $24.43 | 48,518 |
2017-03-06 | $36.43 | $36.49 | $36.26 | $36.33 | $24.53 | 56,725 |
2017-03-03 | $36.46 | $36.61 | $36.41 | $36.43 | $24.60 | 27,103 |
2017-03-02 | $36.60 | $36.63 | $36.52 | $36.56 | $24.69 | 32,616 |
2017-03-01 | $36.33 | $36.61 | $36.33 | $36.50 | $24.64 | 43,480 |
2017-02-28 | $36.46 | $36.54 | $36.36 | $36.48 | $24.63 | 37,587 |
2017-02-27 | $36.45 | $36.47 | $36.36 | $36.46 | $24.62 | 42,664 |
2017-02-24 | $36.21 | $36.42 | $36.15 | $36.39 | $24.57 | 60,502 |
2017-02-23 | $36.14 | $36.17 | $36.08 | $36.13 | $24.39 | 22,712 |
2017-02-22 | $36.47 | $36.58 | $36.29 | $36.36 | $24.41 | 54,941 |
2017-02-21 | $36.66 | $36.66 | $36.37 | $36.64 | $24.60 | 18,552 |
2017-02-17 | $36.44 | $36.63 | $36.33 | $36.60 | $24.57 | 67,395 |
2017-02-16 | $36.48 | $36.54 | $36.45 | $36.48 | $24.49 | 36,012 |
2017-02-15 | $36.48 | $36.54 | $36.43 | $36.50 | $24.50 | 51,624 |
2017-02-14 | $36.45 | $36.50 | $36.44 | $36.46 | $24.48 | 6,047 |
2017-02-13 | $36.47 | $36.48 | $36.42 | $36.47 | $24.48 | 26,890 |
2017-02-10 | $36.49 | $36.50 | $36.35 | $36.38 | $24.42 | 20,399 |
2017-02-09 | $36.39 | $36.44 | $36.35 | $36.36 | $24.41 | 15,785 |
2017-02-08 | $36.43 | $36.43 | $36.37 | $36.41 | $24.44 | 14,621 |
2017-02-07 | $36.56 | $36.56 | $36.39 | $36.41 | $24.44 | 10,727 |
2017-02-06 | $36.46 | $36.55 | $36.41 | $36.42 | $24.45 | 28,097 |
2017-02-03 | $36.36 | $36.52 | $36.34 | $36.40 | $24.44 | 43,552 |
2017-02-02 | $36.26 | $36.41 | $36.25 | $36.38 | $24.42 | 66,245 |
2017-02-01 | $36.17 | $36.28 | $36.08 | $36.18 | $24.29 | 41,286 |
2017-01-31 | $36.19 | $36.19 | $36.12 | $36.13 | $24.25 | 19,116 |
2017-01-30 | $36.18 | $36.20 | $36.05 | $36.07 | $24.21 | 23,160 |
2017-01-27 | $36.16 | $36.21 | $36.06 | $36.06 | $24.21 | 22,581 |
2017-01-26 | $36.05 | $36.16 | $36.05 | $36.16 | $24.27 | 24,962 |
2017-01-25 | $36.06 | $36.12 | $36.03 | $36.06 | $24.21 | 23,577 |
2017-01-24 | $36.13 | $36.19 | $36.05 | $36.14 | $24.14 | 16,191 |
2017-01-23 | $36.14 | $36.19 | $36.05 | $36.06 | $24.09 | 22,897 |
2017-01-20 | $36.20 | $36.24 | $36.12 | $36.16 | $24.15 | 26,311 |
2017-01-19 | $36.14 | $36.29 | $36.13 | $36.16 | $24.15 | 19,751 |
2017-01-18 | $36.12 | $36.27 | $36.12 | $36.24 | $24.20 | 15,560 |
2017-01-17 | $36.10 | $36.14 | $36.10 | $36.12 | $24.12 | 11,090 |
2017-01-13 | $36.12 | $36.15 | $36.08 | $36.10 | $24.11 | 14,545 |
2017-01-12 | $36.09 | $36.15 | $36.04 | $36.12 | $24.12 | 13,157 |
2017-01-11 | $36.13 | $36.15 | $36.08 | $36.12 | $24.13 | 9,602 |
2017-01-10 | $36.02 | $36.15 | $36.02 | $36.13 | $24.13 | 24,645 |
2017-01-09 | $36.07 | $36.10 | $35.98 | $36.04 | $24.07 | 40,283 |
2017-01-06 | $35.96 | $36.05 | $35.89 | $36.04 | $24.07 | 16,749 |
2017-01-05 | $35.82 | $36.03 | $35.82 | $35.98 | $24.03 | 22,366 |
2017-01-04 | $35.65 | $35.88 | $35.65 | $35.87 | $23.96 | 34,876 |
2017-01-03 | $35.78 | $35.78 | $35.53 | $35.60 | $23.78 | 24,580 |
2016-12-30 | $35.60 | $35.65 | $35.52 | $35.65 | $23.81 | 35,596 |
2016-12-29 | $35.59 | $35.65 | $35.51 | $35.64 | $23.80 | 27,155 |
2016-12-28 | $35.55 | $35.63 | $35.51 | $35.57 | $23.76 | 18,832 |
2016-12-27 | $35.47 | $35.65 | $35.47 | $35.49 | $23.70 | 25,428 |
2016-12-23 | $35.53 | $35.61 | $35.46 | $35.53 | $23.73 | 24,555 |
2016-12-22 | $35.79 | $35.96 | $35.71 | $35.74 | $23.70 | 44,618 |
2016-12-21 | $35.57 | $35.75 | $35.57 | $35.64 | $23.64 | 40,959 |
2016-12-20 | $35.54 | $35.68 | $35.40 | $35.64 | $23.63 | 25,903 |
2016-12-19 | $35.38 | $35.49 | $35.32 | $35.46 | $23.52 | 21,520 |
2016-12-16 | $35.40 | $35.56 | $35.34 | $35.42 | $23.49 | 19,094 |
2016-12-15 | $35.13 | $35.30 | $35.13 | $35.26 | $23.38 | 9,895 |
2016-12-14 | $35.42 | $35.59 | $35.26 | $35.28 | $23.40 | 39,271 |
2016-12-13 | $35.42 | $35.58 | $35.40 | $35.58 | $23.60 | 16,795 |
2016-12-12 | $35.14 | $35.46 | $35.14 | $35.43 | $23.50 | 27,156 |
2016-12-09 | $35.11 | $35.28 | $35.11 | $35.17 | $23.32 | 7,946 |
2016-12-08 | $35.26 | $35.30 | $35.17 | $35.24 | $23.37 | 15,619 |
2016-12-07 | $35.11 | $35.30 | $35.11 | $35.28 | $23.40 | 31,118 |
2016-12-06 | $35.15 | $35.31 | $35.05 | $35.19 | $23.34 | 20,526 |
2016-12-05 | $34.99 | $35.15 | $34.92 | $34.95 | $23.18 | 31,027 |
2016-12-02 | $34.93 | $35.06 | $34.83 | $34.90 | $23.15 | 28,523 |
2016-12-01 | $34.86 | $34.94 | $34.75 | $34.80 | $23.08 | 25,995 |
2016-11-30 | $34.74 | $34.90 | $34.74 | $34.75 | $23.05 | 15,859 |
2016-11-29 | $34.58 | $34.92 | $34.58 | $34.79 | $23.07 | 13,219 |
2016-11-28 | $34.76 | $34.94 | $34.71 | $34.77 | $23.06 | 24,515 |
2016-11-25 | $34.88 | $34.90 | $34.81 | $34.86 | $23.12 | 1,850 |
2016-11-23 | $34.60 | $34.84 | $34.60 | $34.71 | $23.02 | 13,041 |
2016-11-22 | $35.00 | $35.15 | $34.91 | $35.06 | $23.11 | 40,758 |
2016-11-21 | $34.66 | $34.95 | $34.66 | $34.95 | $23.03 | 43,473 |
2016-11-18 | $34.55 | $34.74 | $34.55 | $34.63 | $22.82 | 15,734 |
2016-11-17 | $34.32 | $34.65 | $34.32 | $34.60 | $22.80 | 12,322 |
2016-11-16 | $34.30 | $34.51 | $34.30 | $34.51 | $22.74 | 12,989 |
2016-11-15 | $34.08 | $34.50 | $34.08 | $34.48 | $22.72 | 146,303 |
2016-11-14 | $33.79 | $34.12 | $33.69 | $34.07 | $22.45 | 87,338 |
2016-11-11 | $33.88 | $33.96 | $33.45 | $33.73 | $22.23 | 99,120 |
2016-11-10 | $34.43 | $34.51 | $34.10 | $34.10 | $22.47 | 23,045 |
2016-11-09 | $34.13 | $34.50 | $34.13 | $34.38 | $22.65 | 12,418 |
2016-11-08 | $34.49 | $34.53 | $34.43 | $34.48 | $22.72 | 12,235 |
2016-11-07 | $34.36 | $34.56 | $34.34 | $34.56 | $22.78 | 29,483 |
2016-11-04 | $34.42 | $34.49 | $34.17 | $34.21 | $22.55 | 39,097 |
2016-11-03 | $34.06 | $34.49 | $34.06 | $34.42 | $22.68 | 31,938 |
2016-11-02 | $34.60 | $34.74 | $34.01 | $34.04 | $22.43 | 143,095 |
2016-11-01 | $34.85 | $34.85 | $34.61 | $34.62 | $22.82 | 36,862 |
2016-10-31 | $34.98 | $34.98 | $34.80 | $34.81 | $22.94 | 17,339 |
2016-10-28 | $34.86 | $34.95 | $34.81 | $34.81 | $22.94 | 29,045 |
2016-10-27 | $34.91 | $35.03 | $34.91 | $34.92 | $23.01 | 24,164 |
2016-10-26 | $35.06 | $35.12 | $35.02 | $35.03 | $23.09 | 17,352 |
2016-10-25 | $35.15 | $35.15 | $35.03 | $35.07 | $23.11 | 20,024 |
2016-10-24 | $35.30 | $35.45 | $35.30 | $35.32 | $23.14 | 26,180 |
2016-10-21 | $35.18 | $35.31 | $35.18 | $35.22 | $23.07 | 30,734 |
2016-10-20 | $35.21 | $35.30 | $35.20 | $35.20 | $23.06 | 9,620 |
2016-10-19 | $35.00 | $35.29 | $35.00 | $35.22 | $23.07 | 38,845 |
2016-10-18 | $34.95 | $35.18 | $34.95 | $35.13 | $23.01 | 16,377 |
2016-10-17 | $35.11 | $35.16 | $34.98 | $35.04 | $22.96 | 21,403 |
2016-10-14 | $35.02 | $35.09 | $34.97 | $34.97 | $22.91 | 11,193 |
2016-10-13 | $34.97 | $34.99 | $34.82 | $34.84 | $22.82 | 25,632 |
2016-10-12 | $34.78 | $35.10 | $34.78 | $34.88 | $22.85 | 32,960 |
2016-10-11 | $34.98 | $34.98 | $34.78 | $34.85 | $22.83 | 31,712 |
2016-10-10 | $34.98 | $35.08 | $34.98 | $35.00 | $22.93 | 24,282 |
2016-10-07 | $34.92 | $35.12 | $34.92 | $35.05 | $22.96 | 27,791 |
2016-10-06 | $34.90 | $35.17 | $34.90 | $35.05 | $22.96 | 68,596 |
2016-10-05 | $35.10 | $35.10 | $34.89 | $35.03 | $22.95 | 60,318 |
2016-10-04 | $34.95 | $35.06 | $34.89 | $35.05 | $22.96 | 40,290 |
2016-10-03 | $35.02 | $35.10 | $34.95 | $34.95 | $22.90 | 33,678 |
2016-09-30 | $35.19 | $35.19 | $34.83 | $34.92 | $22.88 | 60,451 |
2016-09-29 | $35.13 | $35.17 | $35.02 | $35.11 | $23.00 | 28,206 |
2016-09-28 | $35.02 | $35.18 | $34.90 | $35.12 | $23.01 | 19,792 |
2016-09-27 | $35.02 | $35.08 | $34.86 | $35.07 | $22.98 | 20,193 |
2016-09-26 | $35.05 | $35.09 | $34.94 | $34.94 | $22.89 | 13,568 |
2016-09-23 | $35.24 | $35.30 | $35.16 | $35.20 | $22.92 | 14,815 |
2016-09-22 | $35.13 | $35.23 | $35.05 | $35.20 | $22.92 | 47,316 |
2016-09-21 | $34.74 | $35.11 | $34.70 | $35.09 | $22.85 | 125,742 |
2016-09-20 | $34.80 | $34.87 | $34.75 | $34.77 | $22.64 | 30,184 |
2016-09-19 | $34.67 | $34.82 | $34.67 | $34.77 | $22.64 | 8,909 |
2016-09-16 | $34.79 | $34.85 | $34.65 | $34.68 | $22.58 | 31,708 |
2016-09-15 | $34.69 | $34.81 | $34.57 | $34.76 | $22.63 | 22,310 |
2016-09-14 | $34.53 | $34.83 | $34.53 | $34.64 | $22.55 | 29,665 |
2016-09-13 | $34.81 | $34.91 | $34.57 | $34.57 | $22.51 | 34,757 |
2016-09-12 | $34.76 | $35.06 | $34.74 | $34.74 | $22.62 | 84,151 |
2016-09-09 | $35.15 | $35.15 | $34.87 | $34.87 | $22.70 | 28,486 |
2016-09-08 | $35.16 | $35.26 | $35.05 | $35.16 | $22.89 | 21,011 |
2016-09-07 | $35.17 | $35.27 | $35.16 | $35.17 | $22.90 | 12,361 |
2016-09-06 | $35.13 | $35.28 | $35.13 | $35.23 | $22.94 | 31,864 |
2016-09-02 | $35.16 | $35.20 | $35.10 | $35.11 | $22.86 | 33,138 |
2016-09-01 | $35.05 | $35.15 | $34.98 | $35.12 | $22.87 | 23,423 |
2016-08-31 | $35.07 | $35.14 | $34.89 | $35.00 | $22.79 | 36,115 |
2016-08-30 | $35.07 | $35.09 | $34.97 | $35.06 | $22.83 | 12,708 |
2016-08-29 | $35.00 | $35.02 | $34.90 | $34.94 | $22.75 | 13,656 |
2016-08-26 | $34.97 | $35.08 | $34.87 | $34.89 | $22.72 | 30,811 |
2016-08-25 | $35.02 | $35.05 | $34.92 | $35.05 | $22.82 | 16,721 |
2016-08-24 | $35.11 | $35.24 | $35.11 | $35.22 | $22.79 | 20,521 |
2016-08-23 | $35.12 | $35.16 | $35.11 | $35.16 | $22.75 | 11,077 |
2016-08-22 | $35.09 | $35.10 | $35.02 | $35.06 | $22.69 | 14,367 |
2016-08-19 | $35.07 | $35.07 | $34.96 | $35.02 | $22.66 | 18,618 |
2016-08-18 | $34.91 | $35.00 | $34.84 | $34.95 | $22.62 | 17,790 |
2016-08-17 | $34.82 | $34.88 | $34.79 | $34.83 | $22.54 | 14,607 |
2016-08-16 | $34.97 | $34.99 | $34.72 | $34.82 | $22.53 | 75,794 |
2016-08-15 | $34.52 | $34.98 | $34.52 | $34.87 | $22.57 | 66,065 |
2016-08-12 | $34.50 | $34.58 | $34.48 | $34.52 | $22.34 | 19,093 |
2016-08-11 | $34.42 | $34.54 | $34.42 | $34.49 | $22.32 | 16,117 |
2016-08-10 | $34.59 | $34.72 | $34.38 | $34.38 | $22.25 | 39,388 |
2016-08-09 | $34.48 | $34.67 | $34.48 | $34.60 | $22.39 | 23,050 |
2016-08-08 | $34.43 | $34.48 | $34.43 | $34.47 | $22.31 | 9,975 |
2016-08-05 | $34.44 | $34.49 | $34.42 | $34.43 | $22.28 | 25,052 |
2016-08-04 | $34.28 | $34.47 | $34.28 | $34.38 | $22.25 | 42,795 |
2016-08-03 | $34.31 | $34.45 | $34.25 | $34.38 | $22.25 | 27,326 |
2016-08-02 | $34.39 | $34.48 | $34.20 | $34.21 | $22.14 | 44,690 |
2016-08-01 | $34.54 | $34.56 | $34.39 | $34.39 | $22.25 | 27,507 |
2016-07-29 | $34.42 | $34.52 | $34.38 | $34.46 | $22.30 | 33,483 |
2016-07-28 | $34.46 | $34.47 | $34.39 | $34.46 | $22.30 | 84,809 |
2016-07-27 | $34.40 | $34.60 | $34.37 | $34.45 | $22.29 | 26,600 |
2016-07-26 | $34.55 | $34.63 | $34.42 | $34.53 | $22.35 | 28,031 |
2016-07-25 | $34.55 | $34.83 | $34.55 | $34.55 | $22.36 | 25,753 |
2016-07-22 | $34.78 | $34.85 | $34.64 | $34.83 | $22.40 | 16,177 |
2016-07-21 | $34.65 | $34.82 | $34.50 | $34.80 | $22.38 | 41,503 |
2016-07-20 | $34.55 | $34.81 | $34.55 | $34.72 | $22.33 | 34,830 |
2016-07-19 | $34.52 | $34.71 | $34.52 | $34.66 | $22.29 | 19,494 |
2016-07-18 | $34.30 | $34.65 | $34.30 | $34.64 | $22.28 | 27,253 |
2016-07-15 | $34.35 | $34.49 | $34.27 | $34.44 | $22.15 | 16,389 |
2016-07-14 | $34.50 | $34.54 | $34.41 | $34.48 | $22.17 | 23,025 |
2016-07-13 | $34.24 | $34.40 | $34.24 | $34.39 | $22.12 | 12,236 |
2016-07-12 | $34.15 | $34.39 | $34.15 | $34.39 | $22.11 | 39,434 |
2016-07-11 | $34.21 | $34.31 | $34.03 | $34.15 | $21.96 | 34,607 |
2016-07-08 | $33.92 | $34.20 | $33.67 | $34.19 | $21.99 | 42,963 |
2016-07-07 | $33.85 | $33.98 | $33.76 | $33.93 | $21.82 | 18,608 |
2016-07-06 | $33.78 | $33.97 | $33.67 | $33.97 | $21.85 | 57,238 |
2016-07-05 | $33.88 | $33.99 | $33.78 | $33.83 | $21.76 | 42,360 |
2016-07-01 | $33.94 | $33.99 | $33.79 | $33.92 | $21.81 | 64,505 |
2016-06-30 | $33.50 | $33.86 | $33.50 | $33.85 | $21.77 | 23,564 |
2016-06-29 | $33.50 | $33.73 | $33.41 | $33.60 | $21.61 | 21,294 |
2016-06-28 | $33.44 | $33.59 | $33.15 | $33.37 | $21.46 | 31,727 |
2016-06-27 | $33.08 | $33.46 | $32.99 | $33.00 | $21.22 | 62,715 |
2016-06-24 | $32.71 | $33.61 | $32.71 | $33.40 | $21.48 | 32,001 |
2016-06-23 | $34.00 | $34.00 | $33.70 | $33.99 | $21.76 | 29,870 |
2016-06-22 | $33.69 | $33.88 | $33.58 | $33.74 | $21.60 | 34,003 |
2016-06-21 | $33.55 | $33.88 | $33.55 | $33.82 | $21.66 | 23,033 |
2016-06-20 | $33.64 | $33.82 | $33.61 | $33.78 | $21.63 | 11,026 |
2016-06-17 | $33.37 | $33.55 | $33.37 | $33.50 | $21.45 | 5,991 |
2016-06-16 | $33.38 | $33.44 | $33.22 | $33.37 | $21.36 | 42,447 |
2016-06-15 | $33.62 | $33.62 | $33.31 | $33.41 | $21.39 | 21,660 |
2016-06-14 | $33.51 | $33.53 | $33.39 | $33.43 | $21.41 | 42,299 |
2016-06-13 | $33.66 | $33.87 | $33.54 | $33.67 | $21.56 | 11,966 |
2016-06-10 | $33.72 | $33.75 | $33.54 | $33.65 | $21.55 | 35,509 |
2016-06-09 | $33.76 | $33.89 | $33.70 | $33.84 | $21.67 | 63,067 |
2016-06-08 | $33.83 | $34.00 | $33.83 | $33.87 | $21.69 | 41,338 |
2016-06-07 | $33.81 | $33.94 | $33.76 | $33.91 | $21.71 | 44,499 |
2016-06-06 | $33.70 | $33.71 | $33.38 | $33.68 | $21.57 | 31,552 |
2016-06-03 | $33.65 | $33.72 | $33.57 | $33.61 | $21.52 | 36,569 |
2016-06-02 | $33.64 | $33.66 | $33.47 | $33.66 | $21.55 | 50,314 |
2016-06-01 | $33.46 | $33.64 | $33.44 | $33.54 | $21.48 | 47,030 |
2016-05-31 | $33.45 | $33.58 | $33.34 | $33.57 | $21.50 | 63,743 |
2016-05-27 | $33.40 | $33.48 | $33.36 | $33.36 | $21.36 | 34,030 |
2016-05-26 | $33.28 | $33.40 | $33.16 | $33.37 | $21.37 | 41,360 |
2016-05-25 | $33.20 | $33.30 | $33.12 | $33.25 | $21.29 | 37,955 |
2016-05-24 | $33.02 | $33.27 | $33.02 | $33.26 | $21.30 | 20,425 |
2016-05-23 | $33.17 | $33.32 | $33.11 | $33.19 | $21.16 | 43,782 |
2016-05-20 | $33.14 | $33.23 | $33.11 | $33.13 | $21.13 | 49,648 |
2016-05-19 | $33.17 | $33.19 | $33.02 | $33.08 | $21.09 | 34,624 |
2016-05-18 | $33.21 | $33.37 | $33.07 | $33.11 | $21.11 | 43,703 |
2016-05-17 | $33.11 | $33.20 | $33.00 | $33.01 | $21.05 | 41,185 |
2016-05-16 | $33.04 | $33.09 | $32.91 | $32.99 | $21.04 | 48,588 |
2016-05-13 | $32.92 | $33.08 | $32.90 | $32.90 | $20.98 | 10,620 |
2016-05-12 | $32.93 | $33.08 | $32.85 | $33.08 | $21.09 | 35,395 |
2016-05-11 | $32.79 | $32.99 | $32.79 | $32.81 | $20.92 | 36,602 |
2016-05-10 | $32.87 | $32.99 | $32.82 | $32.96 | $21.02 | 57,171 |
2016-05-09 | $32.92 | $32.98 | $32.87 | $32.87 | $20.96 | 73,130 |
2016-05-06 | $32.84 | $33.05 | $32.84 | $32.95 | $21.01 | 22,647 |
2016-05-05 | $32.97 | $32.97 | $32.82 | $32.85 | $20.95 | 26,293 |
2016-05-04 | $32.80 | $32.94 | $32.75 | $32.81 | $20.92 | 60,870 |
2016-05-03 | $33.00 | $33.00 | $32.80 | $32.82 | $20.93 | 21,845 |
2016-05-02 | $33.00 | $33.00 | $32.88 | $32.95 | $21.01 | 71,620 |
2016-04-29 | $32.88 | $32.97 | $32.79 | $32.97 | $21.02 | 26,763 |
2016-04-28 | $32.87 | $33.10 | $32.81 | $32.91 | $20.99 | 31,779 |
2016-04-27 | $32.74 | $32.91 | $32.71 | $32.87 | $20.96 | 38,280 |
2016-04-26 | $32.68 | $32.77 | $32.60 | $32.72 | $20.86 | 30,296 |
2016-04-25 | $32.66 | $32.74 | $32.50 | $32.60 | $20.79 | 25,526 |
2016-04-22 | $32.75 | $32.80 | $32.62 | $32.76 | $20.80 | 37,607 |
2016-04-21 | $32.47 | $32.74 | $32.47 | $32.58 | $20.69 | 21,738 |
2016-04-20 | $32.44 | $32.75 | $32.44 | $32.69 | $20.76 | 35,443 |
2016-04-19 | $32.05 | $32.55 | $32.05 | $32.55 | $20.67 | 96,071 |
2016-04-18 | $32.15 | $32.15 | $32.04 | $32.14 | $20.41 | 32,529 |
2016-04-15 | $31.95 | $32.12 | $31.80 | $32.07 | $20.36 | 27,009 |
2016-04-14 | $31.79 | $32.07 | $31.79 | $31.95 | $20.29 | 51,395 |
2016-04-13 | $31.81 | $31.98 | $31.81 | $31.90 | $20.26 | 35,098 |
2016-04-12 | $31.82 | $31.90 | $31.64 | $31.86 | $20.23 | 68,094 |
2016-04-11 | $31.64 | $31.86 | $31.61 | $31.64 | $20.09 | 21,156 |
2016-04-08 | $31.67 | $31.84 | $31.61 | $31.62 | $20.08 | 31,905 |
2016-04-07 | $31.43 | $31.69 | $31.43 | $31.61 | $20.07 | 21,838 |
2016-04-06 | $31.60 | $31.72 | $31.53 | $31.72 | $20.14 | 9,360 |
2016-04-05 | $31.60 | $31.61 | $31.52 | $31.60 | $20.07 | 21,251 |
2016-04-04 | $31.74 | $31.74 | $31.52 | $31.69 | $20.12 | 45,598 |
2016-04-01 | $31.43 | $31.68 | $31.43 | $31.68 | $20.12 | 19,779 |
2016-03-31 | $31.45 | $31.80 | $31.45 | $31.60 | $20.07 | 30,009 |
2016-03-30 | $31.67 | $31.67 | $31.45 | $31.61 | $20.07 | 22,959 |
2016-03-29 | $31.25 | $31.65 | $31.14 | $31.65 | $20.10 | 28,373 |
2016-03-28 | $31.33 | $31.60 | $31.20 | $31.30 | $19.88 | 62,316 |
2016-03-24 | $31.10 | $31.41 | $31.10 | $31.40 | $19.94 | 30,523 |
2016-03-23 | $31.90 | $31.96 | $31.64 | $31.64 | $19.97 | 46,416 |
2016-03-22 | $32.00 | $32.04 | $31.95 | $31.99 | $20.19 | 36,678 |
2016-03-21 | $31.90 | $32.10 | $31.90 | $32.07 | $20.24 | 45,075 |
2016-03-18 | $31.84 | $32.04 | $31.84 | $31.96 | $20.17 | 34,741 |
2016-03-17 | $31.80 | $31.91 | $31.76 | $31.90 | $20.13 | 20,235 |
2016-03-16 | $31.56 | $31.90 | $31.56 | $31.90 | $20.13 | 10,245 |
2016-03-15 | $31.62 | $31.74 | $31.56 | $31.65 | $19.98 | 17,189 |
2016-03-14 | $31.66 | $31.74 | $31.54 | $31.57 | $19.93 | 45,992 |
2016-03-11 | $31.59 | $31.79 | $31.45 | $31.74 | $20.03 | 59,222 |
2016-03-10 | $31.25 | $31.53 | $31.25 | $31.53 | $19.90 | 35,544 |
2016-03-09 | $31.07 | $31.37 | $31.07 | $31.37 | $19.80 | 50,237 |
2016-03-08 | $31.20 | $31.28 | $31.12 | $31.23 | $19.71 | 17,370 |
2016-03-07 | $31.09 | $31.33 | $31.09 | $31.30 | $19.76 | 41,542 |
2016-03-04 | $31.20 | $31.41 | $31.08 | $31.34 | $19.78 | 146,199 |
2016-03-03 | $30.85 | $31.29 | $30.84 | $31.16 | $19.67 | 115,933 |
2016-03-02 | $30.52 | $30.97 | $30.51 | $30.84 | $19.47 | 24,250 |
2016-03-01 | $30.56 | $30.97 | $30.56 | $30.88 | $19.49 | 65,194 |
2016-02-29 | $30.75 | $30.90 | $30.56 | $30.61 | $19.32 | 185,907 |
2016-02-26 | $30.60 | $30.75 | $30.46 | $30.71 | $19.38 | 20,614 |
2016-02-25 | $30.46 | $30.71 | $30.43 | $30.45 | $19.22 | 31,633 |
2016-02-24 | $30.41 | $30.70 | $30.41 | $30.62 | $19.33 | 63,590 |
2016-02-23 | $30.30 | $30.59 | $30.15 | $30.55 | $19.28 | 54,502 |
2016-02-22 | $30.36 | $30.61 | $30.36 | $30.50 | $19.12 | 27,755 |
2016-02-19 | $30.26 | $30.69 | $30.25 | $30.60 | $19.18 | 50,953 |
2016-02-18 | $30.42 | $30.70 | $30.35 | $30.58 | $19.17 | 40,195 |
2016-02-17 | $30.39 | $30.67 | $29.91 | $30.55 | $19.15 | 120,687 |
2016-02-16 | $30.70 | $30.70 | $30.21 | $30.25 | $18.96 | 40,411 |
2016-02-12 | $30.07 | $30.63 | $30.04 | $30.63 | $19.20 | 84,756 |
2016-02-11 | $30.02 | $30.26 | $29.63 | $30.25 | $18.96 | 186,673 |
2016-02-10 | $30.53 | $30.75 | $29.96 | $30.22 | $18.95 | 48,919 |
2016-02-09 | $30.30 | $30.44 | $30.00 | $30.13 | $18.89 | 90,399 |
2016-02-08 | $30.75 | $30.83 | $30.26 | $30.64 | $19.21 | 76,427 |
2016-02-05 | $31.00 | $31.12 | $30.92 | $30.95 | $19.40 | 15,583 |
2016-02-04 | $30.89 | $31.24 | $30.89 | $31.16 | $19.53 | 19,892 |
2016-02-03 | $31.11 | $31.24 | $30.80 | $30.98 | $19.42 | 147,951 |
2016-02-02 | $31.02 | $31.18 | $30.87 | $30.91 | $19.38 | 13,533 |
2016-02-01 | $31.32 | $31.50 | $31.02 | $31.16 | $19.53 | 54,948 |
2016-01-29 | $31.47 | $31.51 | $31.20 | $31.43 | $19.70 | 73,630 |
2016-01-28 | $31.45 | $31.67 | $31.01 | $31.48 | $19.74 | 175,799 |
2016-01-27 | $31.10 | $31.46 | $30.87 | $31.20 | $19.56 | 160,030 |
2016-01-26 | $31.00 | $31.38 | $30.89 | $31.12 | $19.51 | 83,534 |
2016-01-25 | $31.08 | $31.46 | $30.84 | $30.93 | $19.39 | 157,950 |
2016-01-22 | $30.98 | $31.39 | $30.85 | $31.08 | $19.36 | 82,374 |
2016-01-21 | $31.17 | $31.37 | $30.40 | $30.45 | $18.97 | 39,482 |
2016-01-20 | $31.06 | $31.66 | $30.20 | $30.58 | $19.05 | 78,166 |
2016-01-19 | $31.87 | $31.87 | $31.06 | $31.16 | $19.41 | 60,112 |
2016-01-15 | $31.75 | $32.05 | $31.38 | $31.99 | $19.92 | 118,030 |
2016-01-14 | $32.01 | $32.29 | $31.83 | $32.28 | $20.10 | 75,723 |
2016-01-13 | $32.42 | $32.42 | $31.81 | $31.90 | $19.87 | 43,597 |
2016-01-12 | $32.45 | $32.45 | $32.28 | $32.38 | $20.17 | 30,896 |
2016-01-11 | $32.40 | $32.62 | $32.33 | $32.40 | $20.18 | 26,224 |
2016-01-08 | $32.65 | $32.67 | $32.42 | $32.47 | $20.22 | 13,853 |
2016-01-07 | $32.45 | $32.65 | $32.33 | $32.40 | $20.18 | 75,473 |
2016-01-06 | $32.50 | $32.73 | $32.50 | $32.52 | $20.25 | 23,157 |
2016-01-05 | $32.42 | $32.66 | $32.26 | $32.64 | $20.33 | 48,314 |
2016-01-04 | $32.37 | $32.57 | $32.37 | $32.51 | $20.25 | 95,525 |
2015-12-31 | $32.11 | $32.75 | $32.11 | $32.64 | $20.33 | 28,610 |
2015-12-30 | $32.30 | $32.50 | $32.13 | $32.25 | $20.09 | 35,902 |
2015-12-29 | $32.23 | $32.29 | $32.12 | $32.14 | $20.02 | 40,927 |
2015-12-28 | $32.32 | $32.40 | $32.11 | $32.11 | $20.00 | 111,008 |
2015-12-24 | $32.23 | $32.62 | $32.23 | $32.36 | $20.15 | 15,301 |
2015-12-23 | $32.59 | $32.96 | $32.50 | $32.66 | $20.10 | 57,102 |
2015-12-22 | $32.63 | $33.00 | $32.36 | $32.76 | $20.17 | 176,089 |
2015-12-21 | $32.60 | $32.70 | $31.75 | $32.69 | $20.12 | 185,515 |
2015-12-18 | $32.63 | $32.80 | $32.40 | $32.45 | $19.98 | 107,819 |
2015-12-17 | $33.13 | $33.30 | $32.49 | $32.75 | $20.16 | 99,434 |
2015-12-16 | $33.13 | $33.19 | $32.74 | $33.13 | $20.39 | 45,085 |
2015-12-15 | $32.58 | $33.23 | $32.54 | $33.22 | $20.45 | 110,932 |
2015-12-14 | $33.04 | $33.04 | $31.65 | $31.93 | $19.66 | 224,465 |
2015-12-11 | $33.70 | $33.83 | $32.37 | $32.41 | $19.95 | 226,095 |
2015-12-10 | $34.00 | $34.04 | $33.84 | $33.87 | $20.85 | 73,175 |
2015-12-09 | $33.99 | $34.19 | $33.82 | $34.00 | $20.93 | 64,303 |
2015-12-08 | $34.13 | $34.37 | $33.95 | $33.96 | $20.91 | 38,029 |
2015-12-07 | $34.40 | $34.40 | $34.17 | $34.27 | $21.10 | 79,145 |
2015-12-04 | $34.45 | $34.65 | $34.43 | $34.47 | $21.22 | 44,644 |
2015-12-03 | $34.72 | $34.75 | $34.44 | $34.52 | $21.25 | 125,004 |
2015-12-02 | $34.76 | $34.95 | $34.65 | $34.91 | $21.49 | 53,731 |
2015-12-01 | $34.76 | $34.95 | $34.73 | $34.89 | $21.48 | 38,739 |
2015-11-30 | $34.77 | $34.88 | $34.66 | $34.74 | $21.39 | 52,728 |
2015-11-27 | $34.78 | $34.88 | $34.69 | $34.75 | $21.39 | 19,362 |
2015-11-25 | $34.88 | $34.99 | $34.76 | $34.84 | $21.45 | 29,099 |
2015-11-24 | $34.85 | $35.00 | $34.77 | $34.86 | $21.46 | 119,767 |
2015-11-23 | $35.01 | $35.14 | $34.74 | $35.14 | $21.63 | 102,701 |
2015-11-20 | $35.58 | $35.64 | $35.55 | $35.60 | $21.72 | 78,025 |
2015-11-19 | $35.74 | $35.86 | $35.53 | $35.70 | $21.78 | 60,776 |
2015-11-18 | $35.75 | $35.98 | $35.72 | $35.96 | $21.94 | 54,022 |
2015-11-17 | $35.76 | $36.03 | $35.74 | $35.84 | $21.87 | 40,706 |
2015-11-16 | $35.73 | $36.00 | $35.68 | $36.00 | $21.97 | 81,307 |
2015-11-13 | $35.74 | $36.11 | $35.74 | $35.89 | $21.90 | 41,147 |
2015-11-12 | $35.71 | $36.00 | $35.71 | $35.94 | $21.93 | 102,097 |
2015-11-11 | $35.73 | $35.95 | $35.73 | $35.80 | $21.84 | 52,931 |
2015-11-10 | $35.93 | $36.15 | $35.84 | $35.95 | $21.94 | 32,512 |
2015-11-09 | $36.26 | $36.26 | $36.04 | $36.20 | $22.09 | 93,899 |
2015-11-06 | $36.11 | $36.39 | $36.11 | $36.31 | $22.16 | 81,083 |
2015-11-05 | $36.20 | $36.30 | $36.10 | $36.19 | $22.08 | 104,788 |
2015-11-04 | $36.19 | $36.23 | $36.11 | $36.11 | $22.03 | 69,992 |
2015-11-03 | $36.26 | $36.26 | $36.18 | $36.18 | $22.08 | 58,696 |
2015-11-02 | $36.21 | $36.48 | $36.07 | $36.22 | $22.10 | 50,700 |
2015-10-30 | $36.25 | $36.50 | $36.13 | $36.22 | $22.10 | 36,520 |
2015-10-29 | $36.61 | $36.64 | $36.24 | $36.24 | $22.11 | 123,553 |
2015-10-28 | $36.55 | $36.66 | $36.50 | $36.55 | $22.30 | 43,493 |
2015-10-27 | $36.50 | $36.80 | $36.50 | $36.56 | $22.31 | 95,770 |
2015-10-26 | $36.73 | $36.87 | $36.49 | $36.61 | $22.34 | 68,594 |
2015-10-23 | $36.98 | $37.15 | $36.91 | $37.03 | $22.42 | 43,863 |
2015-10-22 | $36.75 | $37.00 | $36.75 | $36.91 | $22.34 | 50,452 |
2015-10-21 | $36.80 | $36.97 | $36.74 | $36.87 | $22.32 | 22,851 |
2015-10-20 | $36.83 | $37.02 | $36.79 | $36.92 | $22.35 | 12,282 |
2015-10-19 | $36.91 | $37.09 | $36.71 | $36.95 | $22.37 | 59,167 |
2015-10-16 | $36.95 | $36.97 | $36.83 | $36.93 | $22.36 | 37,352 |
2015-10-15 | $36.79 | $36.98 | $36.79 | $36.92 | $22.35 | 21,349 |
2015-10-14 | $36.79 | $36.94 | $36.76 | $36.92 | $22.35 | 28,476 |
2015-10-13 | $36.99 | $36.99 | $36.81 | $36.81 | $22.28 | 28,779 |
2015-10-12 | $36.87 | $37.19 | $36.87 | $36.91 | $22.34 | 27,719 |
2015-10-09 | $37.10 | $37.10 | $36.84 | $36.93 | $22.36 | 40,495 |
2015-10-08 | $36.94 | $37.00 | $36.70 | $36.93 | $22.36 | 55,736 |
2015-10-07 | $36.76 | $36.99 | $36.51 | $36.90 | $22.34 | 84,244 |
2015-10-06 | $36.40 | $36.69 | $36.02 | $36.69 | $22.21 | 86,126 |
2015-10-05 | $36.35 | $36.71 | $36.28 | $36.67 | $22.20 | 80,679 |
2015-10-02 | $35.99 | $36.24 | $35.98 | $36.17 | $21.89 | 41,285 |
2015-10-01 | $36.31 | $36.32 | $36.11 | $36.22 | $21.93 | 27,343 |
2015-09-30 | $36.40 | $36.40 | $36.00 | $36.15 | $21.88 | 54,305 |
2015-09-29 | $35.62 | $36.63 | $35.62 | $35.88 | $21.72 | 52,626 |
2015-09-28 | $37.05 | $37.05 | $35.80 | $35.90 | $21.73 | 170,553 |
2015-09-25 | $36.92 | $37.24 | $36.88 | $37.10 | $22.46 | 21,415 |
2015-09-24 | $37.17 | $37.49 | $36.92 | $36.94 | $22.36 | 47,256 |
2015-09-23 | $37.69 | $37.75 | $37.50 | $37.51 | $22.51 | 77,068 |
2015-09-22 | $37.72 | $37.80 | $37.52 | $37.61 | $22.57 | 51,634 |
2015-09-21 | $37.82 | $38.04 | $37.72 | $37.95 | $22.77 | 45,105 |
2015-09-18 | $37.96 | $38.05 | $37.78 | $37.90 | $22.74 | 70,590 |
2015-09-17 | $37.80 | $38.19 | $37.78 | $38.08 | $22.85 | 74,338 |
2015-09-16 | $38.08 | $38.18 | $37.52 | $37.88 | $22.73 | 72,671 |
2015-09-15 | $38.32 | $38.32 | $37.92 | $37.93 | $22.76 | 82,301 |
2015-09-14 | $38.33 | $38.33 | $38.23 | $38.24 | $22.95 | 9,146 |
2015-09-11 | $38.09 | $38.28 | $38.05 | $38.27 | $22.97 | 12,350 |
2015-09-10 | $38.16 | $38.27 | $38.15 | $38.17 | $22.91 | 9,130 |
2015-09-09 | $38.08 | $38.25 | $38.02 | $38.15 | $22.89 | 21,695 |
2015-09-08 | $37.99 | $38.08 | $37.99 | $38.05 | $22.83 | 14,129 |
2015-09-04 | $37.91 | $38.08 | $37.91 | $37.91 | $22.75 | 16,922 |
2015-09-03 | $38.04 | $38.20 | $37.94 | $37.94 | $22.77 | 23,463 |
2015-09-02 | $38.03 | $38.20 | $37.99 | $38.02 | $22.82 | 30,951 |
2015-09-01 | $38.15 | $38.20 | $38.00 | $38.08 | $22.85 | 29,158 |
2015-08-31 | $38.46 | $38.46 | $37.84 | $38.30 | $22.98 | 49,212 |
2015-08-28 | $38.10 | $38.46 | $37.92 | $38.45 | $23.07 | 38,261 |
2015-08-27 | $37.94 | $38.18 | $37.88 | $38.18 | $22.91 | 136,597 |
2015-08-26 | $38.05 | $38.30 | $37.50 | $37.98 | $22.79 | 151,129 |
2015-08-25 | $37.70 | $38.00 | $37.46 | $37.46 | $22.48 | 82,465 |
2015-08-24 | $37.46 | $37.99 | $37.34 | $37.71 | $22.44 | 149,173 |
2015-08-21 | $38.31 | $38.49 | $38.31 | $38.35 | $22.82 | 138,813 |
2015-08-20 | $38.74 | $38.82 | $38.53 | $38.55 | $22.94 | 118,549 |
2015-08-19 | $38.85 | $38.88 | $38.77 | $38.78 | $23.07 | 111,675 |
High Yield ETF (HYLD) News Headlines
Recent High Yield ETF (HYLD) News
Similar Companies to High Yield ETF (HYLD) 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 | -- | -- | -- |