iShares Global Energy ETF (IXC) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.99 ($0.92) 2.62%
iShares Global Energy ETF - Daily Information
Click for more stock information on iShares Global Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.24 |
Previous Close | $35.99 |
High | $36.26 |
Low | $34.78 |
Adjusted Open | $35.24 |
Previous Adjusted Close | $35.99 |
Adjusted High | $36.26 |
Adjusted Low | $34.78 |
About iShares Global Energy ETF (IXC)
The Fund seeks to track the investment results of the S&P Global 1200 Energy IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the energy sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Brazil, Canada, Chilé, China, Colombia, Finland, France, Italy, Japan, Norway, Portugal, Spain, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Energy ETF (IXC)
Historical Stock Data for iShares Global Energy ETF (IXC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $35.24 | $36.26 | $34.78 | $35.99 | $35.99 | 682,745 |
2025-04-10 | $36.19 | $36.34 | $34.44 | $35.07 | $35.07 | 776,108 |
2025-04-09 | $34.20 | $37.47 | $33.89 | $37.14 | $37.14 | 453,142 |
2025-04-08 | $36.56 | $36.71 | $34.21 | $34.69 | $34.69 | 871,807 |
2025-04-07 | $34.90 | $36.99 | $34.47 | $35.68 | $35.68 | 1,090,667 |
2025-04-04 | $38.20 | $38.47 | $36.29 | $36.37 | $36.37 | 1,486,711 |
2025-04-03 | $40.66 | $40.92 | $39.65 | $39.73 | $39.73 | 875,069 |
2025-04-02 | $41.90 | $42.35 | $41.83 | $42.32 | $42.32 | 256,842 |
2025-04-01 | $41.99 | $42.31 | $41.67 | $42.26 | $42.26 | 617,953 |
2025-03-31 | $41.60 | $42.25 | $41.60 | $42.07 | $42.07 | 369,068 |
2025-03-28 | $41.93 | $42.02 | $41.57 | $41.76 | $41.76 | 379,591 |
2025-03-27 | $42.12 | $42.33 | $41.87 | $41.99 | $41.99 | 370,212 |
2025-03-26 | $42.33 | $42.60 | $42.14 | $42.16 | $42.16 | 308,404 |
2025-03-25 | $41.95 | $42.27 | $41.82 | $41.93 | $41.93 | 343,983 |
2025-03-24 | $41.34 | $41.85 | $41.34 | $41.64 | $41.64 | 224,381 |
2025-03-21 | $41.45 | $41.51 | $41.12 | $41.37 | $41.37 | 278,497 |
2025-03-20 | $41.20 | $41.77 | $41.13 | $41.62 | $41.62 | 308,348 |
2025-03-19 | $40.96 | $41.63 | $40.96 | $41.45 | $41.45 | 327,631 |
2025-03-18 | $40.99 | $41.06 | $40.61 | $40.93 | $40.93 | 495,131 |
2025-03-17 | $40.16 | $40.92 | $40.16 | $40.76 | $40.76 | 1,842,599 |
2025-03-14 | $39.38 | $40.19 | $39.22 | $40.15 | $40.15 | 247,038 |
2025-03-13 | $39.26 | $39.68 | $38.98 | $39.18 | $39.18 | 399,276 |
2025-03-12 | $39.12 | $39.58 | $38.99 | $39.29 | $39.29 | 662,213 |
2025-03-11 | $39.56 | $39.62 | $38.87 | $39.10 | $39.10 | 660,685 |
2025-03-10 | $39.16 | $39.73 | $38.99 | $39.35 | $39.35 | 856,639 |
2025-03-07 | $38.68 | $39.37 | $38.68 | $39.07 | $39.07 | 1,080,257 |
2025-03-06 | $38.25 | $38.73 | $38.06 | $38.50 | $38.50 | 1,128,792 |
2025-03-05 | $38.46 | $38.60 | $37.83 | $38.48 | $38.48 | 856,860 |
2025-03-04 | $38.52 | $39.19 | $38.07 | $38.67 | $38.67 | 802,476 |
2025-03-03 | $40.45 | $40.56 | $38.67 | $39.04 | $39.04 | 913,391 |
2025-02-28 | $39.60 | $40.19 | $39.39 | $40.14 | $40.14 | 683,713 |
2025-02-27 | $39.77 | $40.15 | $39.68 | $39.73 | $39.73 | 2,822,267 |
2025-02-26 | $39.83 | $39.93 | $39.55 | $39.75 | $39.75 | 234,740 |
2025-02-25 | $40.33 | $40.46 | $39.57 | $39.85 | $39.85 | 474,946 |
2025-02-24 | $40.38 | $40.46 | $40.13 | $40.26 | $40.26 | 334,295 |
2025-02-21 | $40.84 | $40.84 | $40.25 | $40.33 | $40.33 | 496,874 |
2025-02-20 | $40.74 | $41.18 | $40.67 | $41.09 | $41.09 | 409,630 |
2025-02-19 | $40.63 | $41.09 | $40.59 | $40.72 | $40.72 | 724,656 |
2025-02-18 | $40.29 | $40.88 | $40.17 | $40.63 | $40.63 | 505,728 |
2025-02-14 | $40.40 | $40.85 | $40.25 | $40.25 | $40.25 | 232,004 |
2025-02-13 | $39.84 | $40.27 | $39.64 | $40.16 | $40.16 | 555,911 |
2025-02-12 | $40.35 | $40.58 | $39.84 | $39.90 | $39.90 | 518,603 |
2025-02-11 | $40.50 | $40.85 | $40.29 | $40.63 | $40.63 | 336,057 |
2025-02-10 | $39.91 | $40.35 | $39.90 | $40.26 | $40.26 | 539,311 |
2025-02-07 | $39.71 | $39.87 | $39.50 | $39.57 | $39.57 | 345,629 |
2025-02-06 | $40.22 | $40.29 | $39.36 | $39.56 | $39.56 | 484,141 |
2025-02-05 | $40.00 | $40.08 | $39.80 | $40.00 | $40.00 | 209,480 |
2025-02-04 | $38.99 | $40.04 | $38.99 | $39.92 | $39.92 | 602,054 |
2025-02-03 | $38.81 | $39.27 | $38.51 | $39.05 | $39.05 | 728,511 |
2025-01-31 | $39.98 | $39.98 | $39.01 | $39.09 | $39.09 | 805,253 |
2025-01-30 | $39.94 | $40.16 | $39.76 | $39.94 | $39.94 | 839,077 |
2025-01-29 | $39.40 | $39.77 | $39.40 | $39.65 | $39.65 | 303,187 |
2025-01-28 | $40.02 | $40.11 | $39.39 | $39.62 | $39.62 | 685,141 |
2025-01-27 | $40.17 | $40.18 | $39.72 | $39.99 | $39.99 | 588,801 |
2025-01-24 | $40.62 | $40.75 | $40.23 | $40.26 | $40.26 | 207,045 |
2025-01-23 | $40.63 | $40.85 | $40.41 | $40.62 | $40.62 | 630,271 |
2025-01-22 | $40.92 | $40.97 | $40.40 | $40.44 | $40.44 | 777,855 |
2025-01-21 | $41.02 | $41.21 | $40.84 | $41.00 | $41.00 | 1,074,702 |
2025-01-17 | $40.83 | $41.21 | $40.75 | $41.12 | $41.12 | 275,931 |
2025-01-16 | $40.67 | $40.89 | $40.54 | $40.78 | $40.78 | 299,546 |
2025-01-15 | $40.47 | $40.78 | $40.41 | $40.72 | $40.72 | 231,319 |
2025-01-14 | $39.76 | $40.25 | $39.74 | $40.20 | $40.20 | 343,312 |
2025-01-13 | $39.44 | $40.15 | $39.44 | $39.85 | $39.85 | 1,198,268 |
2025-01-10 | $39.78 | $40.14 | $39.20 | $39.34 | $39.34 | 439,230 |
2025-01-08 | $39.12 | $39.33 | $38.97 | $39.33 | $39.33 | 246,704 |
2025-01-07 | $39.31 | $39.68 | $39.18 | $39.41 | $39.41 | 320,047 |
2025-01-06 | $39.20 | $39.50 | $38.90 | $39.01 | $39.01 | 287,456 |
2025-01-03 | $38.91 | $39.06 | $38.75 | $38.92 | $38.92 | 262,003 |
2025-01-02 | $38.45 | $38.81 | $38.38 | $38.58 | $38.58 | 494,780 |
2024-12-31 | $37.81 | $38.28 | $37.81 | $38.18 | $38.18 | 441,012 |
2024-12-30 | $37.67 | $37.89 | $37.49 | $37.69 | $37.69 | 512,998 |
2024-12-27 | $37.58 | $37.99 | $37.53 | $37.69 | $37.69 | 405,399 |
2024-12-26 | $37.66 | $37.77 | $37.50 | $37.62 | $37.62 | 335,316 |
2024-12-24 | $37.51 | $37.74 | $37.31 | $37.65 | $37.65 | 290,722 |
2024-12-23 | $37.06 | $37.52 | $36.92 | $37.44 | $37.44 | 499,344 |
2024-12-20 | $36.82 | $37.33 | $36.79 | $37.21 | $37.21 | 783,943 |
2024-12-19 | $37.54 | $37.61 | $36.89 | $36.95 | $36.95 | 1,480,010 |
2024-12-18 | $38.12 | $38.17 | $37.10 | $37.10 | $37.10 | 1,191,020 |
2024-12-17 | $38.11 | $38.14 | $37.74 | $38.05 | $38.05 | 2,757,305 |
2024-12-16 | $39.80 | $39.80 | $39.14 | $39.17 | $38.32 | 444,980 |
2024-12-13 | $40.25 | $40.25 | $39.85 | $40.00 | $39.13 | 437,650 |
2024-12-12 | $40.52 | $40.52 | $40.17 | $40.18 | $39.31 | 435,338 |
2024-12-11 | $40.55 | $40.67 | $40.35 | $40.59 | $39.71 | 768,402 |
2024-12-10 | $40.91 | $40.97 | $40.47 | $40.50 | $39.62 | 286,977 |
2024-12-09 | $41.07 | $41.36 | $40.74 | $40.79 | $39.90 | 444,020 |
2024-12-06 | $41.22 | $41.22 | $40.60 | $40.68 | $40.68 | 676,094 |
2024-12-05 | $41.23 | $41.57 | $41.17 | $41.38 | $41.38 | 485,870 |
2024-12-04 | $42.01 | $42.01 | $40.97 | $41.16 | $41.16 | 331,405 |
2024-12-03 | $42.12 | $42.20 | $41.80 | $41.97 | $41.97 | 235,179 |
2024-12-02 | $42.11 | $42.19 | $41.48 | $41.80 | $41.80 | 341,339 |
2024-11-29 | $42.01 | $42.26 | $42.01 | $42.23 | $42.23 | 180,972 |
2024-11-27 | $42.00 | $42.28 | $41.96 | $41.97 | $41.97 | 300,914 |
2024-11-26 | $42.25 | $42.27 | $41.86 | $41.99 | $41.99 | 232,604 |
2024-11-25 | $43.07 | $43.18 | $42.22 | $42.25 | $42.25 | 345,320 |
2024-11-22 | $42.95 | $43.21 | $42.85 | $43.00 | $43.00 | 185,470 |
2024-11-21 | $42.77 | $43.19 | $42.68 | $42.97 | $42.97 | 235,102 |
2024-11-20 | $42.37 | $42.62 | $42.25 | $42.58 | $42.58 | 357,158 |
2024-11-19 | $42.32 | $42.49 | $42.14 | $42.30 | $42.30 | 347,234 |
2024-11-18 | $42.27 | $42.70 | $42.27 | $42.59 | $42.59 | 197,176 |
2024-11-15 | $42.12 | $42.39 | $41.92 | $42.02 | $42.02 | 608,547 |
2024-11-14 | $42.10 | $42.21 | $41.90 | $42.10 | $42.10 | 339,565 |
2024-11-13 | $41.64 | $41.99 | $41.14 | $41.83 | $41.83 | 339,167 |
2024-11-12 | $41.89 | $42.01 | $41.45 | $41.53 | $41.53 | 736,889 |
2024-11-11 | $41.73 | $42.09 | $41.62 | $41.99 | $41.99 | 223,142 |
2024-11-08 | $41.86 | $41.93 | $41.54 | $41.87 | $41.87 | 1,583,695 |
2024-11-07 | $41.95 | $42.15 | $41.68 | $42.03 | $42.03 | 1,157,118 |
2024-11-06 | $41.44 | $42.10 | $41.26 | $41.88 | $41.88 | 416,119 |
2024-11-05 | $41.01 | $41.20 | $40.89 | $41.05 | $41.05 | 138,737 |
2024-11-04 | $40.56 | $40.96 | $40.54 | $40.81 | $40.81 | 235,319 |
2024-11-01 | $40.93 | $41.08 | $40.16 | $40.22 | $40.22 | 165,639 |
2024-10-31 | $40.38 | $40.70 | $40.32 | $40.45 | $40.45 | 446,558 |
2024-10-30 | $40.36 | $40.60 | $40.25 | $40.31 | $40.31 | 164,592 |
2024-10-29 | $40.68 | $40.75 | $40.19 | $40.33 | $40.33 | 245,495 |
2024-10-28 | $40.43 | $40.88 | $40.33 | $40.88 | $40.88 | 277,984 |
2024-10-25 | $41.33 | $41.45 | $41.10 | $41.20 | $41.20 | 347,558 |
2024-10-24 | $41.24 | $41.37 | $40.86 | $41.09 | $41.09 | 402,885 |
2024-10-23 | $41.23 | $41.30 | $40.86 | $41.12 | $41.12 | 156,053 |
2024-10-22 | $41.42 | $41.54 | $41.24 | $41.41 | $41.41 | 172,587 |
2024-10-21 | $41.70 | $41.76 | $41.28 | $41.33 | $41.33 | 200,065 |
2024-10-18 | $41.43 | $41.53 | $41.16 | $41.43 | $41.43 | 182,615 |
2024-10-17 | $41.33 | $41.63 | $41.31 | $41.57 | $41.57 | 188,262 |
2024-10-16 | $41.33 | $41.48 | $41.28 | $41.36 | $41.36 | 246,960 |
2024-10-15 | $41.43 | $41.50 | $41.10 | $41.15 | $41.15 | 866,300 |
2024-10-14 | $42.29 | $42.56 | $42.22 | $42.50 | $42.50 | 302,969 |
2024-10-11 | $42.31 | $42.70 | $42.31 | $42.52 | $42.52 | 210,433 |
2024-10-10 | $42.22 | $42.56 | $42.04 | $42.40 | $42.40 | 207,453 |
2024-10-09 | $41.63 | $42.13 | $41.54 | $42.08 | $42.08 | 390,742 |
2024-10-08 | $42.53 | $42.53 | $41.80 | $41.99 | $41.99 | 550,565 |
2024-10-07 | $43.00 | $43.29 | $42.82 | $43.06 | $43.06 | 465,781 |
2024-10-04 | $42.64 | $42.92 | $42.38 | $42.81 | $42.81 | 378,166 |
2024-10-03 | $41.87 | $42.44 | $41.60 | $42.36 | $42.36 | 929,788 |
2024-10-02 | $42.00 | $42.11 | $41.42 | $41.80 | $41.80 | 406,390 |
2024-10-01 | $40.25 | $41.49 | $40.18 | $41.34 | $41.34 | 628,986 |
2024-09-30 | $40.20 | $40.56 | $40.08 | $40.48 | $40.48 | 498,098 |
2024-09-27 | $39.85 | $40.36 | $39.83 | $40.33 | $40.33 | 217,631 |
2024-09-26 | $39.62 | $39.99 | $39.55 | $39.67 | $39.67 | 451,904 |
2024-09-25 | $41.06 | $41.18 | $40.41 | $40.46 | $40.46 | 240,086 |
2024-09-24 | $41.53 | $41.59 | $41.16 | $41.21 | $41.21 | 268,610 |
2024-09-23 | $40.76 | $41.32 | $40.67 | $41.11 | $41.11 | 406,313 |
2024-09-20 | $40.62 | $40.78 | $40.32 | $40.69 | $40.69 | 194,890 |
2024-09-19 | $40.87 | $41.12 | $40.58 | $40.76 | $40.76 | 310,186 |
2024-09-18 | $40.23 | $40.77 | $40.15 | $40.30 | $40.30 | 243,931 |
2024-09-17 | $39.91 | $40.30 | $39.84 | $40.27 | $40.27 | 261,231 |
2024-09-16 | $39.77 | $40.04 | $39.62 | $39.94 | $39.94 | 216,145 |
2024-09-13 | $39.45 | $39.73 | $39.39 | $39.45 | $39.45 | 488,555 |
2024-09-12 | $39.08 | $39.34 | $38.83 | $39.27 | $39.27 | 327,659 |
2024-09-11 | $39.16 | $39.17 | $38.35 | $38.94 | $38.94 | 395,067 |
2024-09-10 | $39.92 | $39.92 | $38.77 | $39.08 | $39.08 | 690,899 |
2024-09-09 | $39.71 | $40.20 | $39.67 | $39.87 | $39.87 | 259,905 |
2024-09-06 | $40.21 | $40.38 | $39.46 | $39.63 | $39.63 | 321,302 |
2024-09-05 | $40.71 | $40.71 | $40.14 | $40.17 | $40.17 | 399,642 |
2024-09-04 | $40.84 | $41.10 | $40.35 | $40.42 | $40.42 | 321,771 |
2024-09-03 | $41.24 | $41.24 | $40.69 | $40.89 | $40.89 | 518,094 |
2024-08-30 | $41.65 | $41.98 | $41.52 | $41.95 | $41.95 | 374,161 |
2024-08-29 | $41.84 | $42.20 | $41.52 | $42.03 | $42.03 | 481,373 |
2024-08-28 | $41.71 | $41.85 | $41.50 | $41.67 | $41.67 | 383,671 |
2024-08-27 | $42.23 | $42.32 | $41.90 | $41.98 | $41.98 | 181,114 |
2024-08-26 | $42.17 | $42.51 | $41.99 | $42.25 | $42.25 | 352,739 |
2024-08-23 | $41.33 | $41.82 | $41.32 | $41.75 | $41.75 | 171,520 |
2024-08-22 | $41.01 | $41.25 | $40.99 | $41.06 | $41.06 | 283,807 |
2024-08-21 | $41.18 | $41.41 | $41.01 | $41.06 | $41.06 | 291,152 |
2024-08-20 | $41.90 | $41.90 | $41.03 | $41.05 | $41.05 | 365,907 |
2024-08-19 | $41.78 | $42.36 | $41.78 | $41.95 | $41.95 | 277,020 |
2024-08-16 | $41.46 | $41.78 | $41.46 | $41.72 | $41.72 | 270,042 |
2024-08-15 | $41.50 | $41.87 | $41.50 | $41.71 | $41.71 | 260,197 |
2024-08-14 | $41.20 | $41.41 | $41.06 | $41.31 | $41.31 | 226,795 |
2024-08-13 | $41.09 | $41.13 | $40.80 | $41.04 | $41.04 | 288,099 |
2024-08-12 | $41.14 | $41.43 | $41.08 | $41.23 | $41.23 | 324,109 |
2024-08-09 | $40.77 | $41.11 | $40.51 | $40.96 | $40.96 | 2,201,058 |
2024-08-08 | $40.15 | $40.84 | $40.15 | $40.75 | $40.75 | 1,139,909 |
2024-08-07 | $40.21 | $40.62 | $40.02 | $40.03 | $40.03 | 542,067 |
2024-08-06 | $39.49 | $40.07 | $39.29 | $39.75 | $39.75 | 570,067 |
2024-08-05 | $39.34 | $39.78 | $39.00 | $39.58 | $39.58 | 755,842 |
2024-08-02 | $40.88 | $40.97 | $40.02 | $40.38 | $40.38 | 757,461 |
2024-08-01 | $42.20 | $42.35 | $41.01 | $41.26 | $41.26 | 521,991 |
2024-07-31 | $42.29 | $42.46 | $42.12 | $42.14 | $42.14 | 2,526,596 |
2024-07-30 | $41.35 | $41.89 | $41.35 | $41.79 | $41.79 | 418,522 |
2024-07-29 | $41.78 | $41.78 | $41.10 | $41.43 | $41.43 | 577,434 |
2024-07-26 | $41.61 | $41.91 | $41.43 | $41.70 | $41.70 | 301,006 |
2024-07-25 | $41.06 | $41.76 | $40.94 | $41.60 | $41.60 | 285,159 |
2024-07-24 | $41.24 | $41.50 | $41.00 | $41.16 | $41.16 | 527,353 |
2024-07-23 | $41.52 | $41.55 | $41.08 | $41.11 | $41.11 | 2,356,137 |
2024-07-22 | $41.74 | $41.92 | $41.53 | $41.74 | $41.74 | 323,439 |
2024-07-19 | $42.19 | $42.42 | $41.80 | $41.88 | $41.88 | 236,452 |
2024-07-18 | $42.39 | $42.75 | $42.22 | $42.35 | $42.35 | 518,829 |
2024-07-17 | $42.10 | $42.51 | $42.10 | $42.30 | $42.30 | 707,524 |
2024-07-16 | $41.65 | $42.01 | $41.53 | $41.96 | $41.96 | 613,731 |
2024-07-15 | $41.72 | $42.27 | $41.60 | $41.95 | $41.95 | 1,203,735 |
2024-07-12 | $41.70 | $41.75 | $41.36 | $41.56 | $41.56 | 573,007 |
2024-07-11 | $41.07 | $41.54 | $40.94 | $41.46 | $41.46 | 1,049,344 |
2024-07-10 | $40.91 | $41.14 | $40.75 | $41.12 | $41.12 | 1,002,554 |
2024-07-09 | $40.93 | $41.21 | $40.73 | $40.83 | $40.83 | 924,640 |
2024-07-08 | $41.33 | $41.57 | $41.11 | $41.26 | $41.26 | 1,944,830 |
2024-07-05 | $42.09 | $42.09 | $41.42 | $41.57 | $41.57 | 528,601 |
2024-07-03 | $41.85 | $42.19 | $41.84 | $41.96 | $41.96 | 319,095 |
2024-07-02 | $42.00 | $42.07 | $41.52 | $41.74 | $41.74 | 453,562 |
2024-07-01 | $41.78 | $42.04 | $41.53 | $41.66 | $41.66 | 758,654 |
2024-06-28 | $41.58 | $41.80 | $41.37 | $41.51 | $41.51 | 438,529 |
2024-06-27 | $41.40 | $41.47 | $41.16 | $41.33 | $41.33 | 432,721 |
2024-06-26 | $41.36 | $41.37 | $40.98 | $41.18 | $41.18 | 397,895 |
2024-06-25 | $41.50 | $41.54 | $41.25 | $41.51 | $41.51 | 704,988 |
2024-06-24 | $40.75 | $41.61 | $40.66 | $41.49 | $41.49 | 951,255 |
2024-06-21 | $40.79 | $40.88 | $40.46 | $40.48 | $40.48 | 472,132 |
2024-06-20 | $40.40 | $40.91 | $40.29 | $40.74 | $40.74 | 1,331,196 |
2024-06-18 | $40.10 | $40.56 | $40.08 | $40.18 | $40.18 | 754,945 |
2024-06-17 | $39.93 | $40.09 | $39.73 | $39.95 | $39.95 | 967,522 |
2024-06-14 | $40.15 | $40.15 | $39.71 | $39.86 | $39.86 | 1,030,524 |
2024-06-13 | $40.63 | $40.63 | $40.06 | $40.22 | $40.22 | 812,039 |
2024-06-12 | $41.42 | $41.42 | $40.54 | $40.69 | $40.69 | 3,185,382 |
2024-06-11 | $40.97 | $41.00 | $40.58 | $40.93 | $40.93 | 2,833,470 |
2024-06-10 | $41.88 | $42.27 | $41.77 | $42.06 | $41.16 | 1,450,177 |
2024-06-07 | $41.94 | $42.19 | $41.67 | $41.70 | $41.70 | 3,646,847 |
2024-06-06 | $41.82 | $42.10 | $41.61 | $42.06 | $42.06 | 21,144,923 |
2024-06-05 | $42.01 | $42.02 | $41.68 | $41.80 | $41.80 | 1,375,383 |
2024-06-04 | $41.92 | $41.96 | $41.39 | $41.86 | $41.86 | 869,398 |
2024-06-03 | $43.29 | $43.29 | $42.23 | $42.38 | $42.38 | 440,633 |
2024-05-31 | $42.68 | $43.50 | $42.64 | $43.50 | $43.50 | 369,358 |
2024-05-30 | $42.35 | $42.65 | $42.35 | $42.53 | $42.53 | 231,338 |
2024-05-29 | $43.01 | $43.01 | $42.29 | $42.43 | $42.43 | 351,861 |
2024-05-28 | $42.90 | $43.18 | $42.76 | $43.11 | $43.11 | 389,493 |
2024-05-24 | $42.68 | $42.87 | $42.53 | $42.61 | $42.61 | 289,142 |
2024-05-23 | $43.02 | $43.21 | $42.36 | $42.45 | $42.45 | 323,223 |
2024-05-22 | $43.31 | $43.31 | $42.57 | $42.73 | $42.73 | 401,887 |
2024-05-21 | $43.56 | $43.86 | $43.47 | $43.50 | $43.50 | 450,227 |
2024-05-20 | $43.88 | $43.94 | $43.59 | $43.67 | $43.67 | 239,303 |
2024-05-17 | $43.38 | $43.90 | $43.38 | $43.84 | $43.84 | 219,075 |
2024-05-16 | $43.50 | $43.61 | $43.25 | $43.36 | $43.36 | 272,654 |
2024-05-15 | $43.42 | $43.64 | $42.85 | $43.58 | $43.58 | 440,244 |
2024-05-14 | $43.57 | $43.68 | $43.39 | $43.61 | $43.61 | 266,870 |
2024-05-13 | $43.79 | $43.98 | $43.48 | $43.64 | $43.64 | 296,741 |
2024-05-10 | $44.05 | $44.13 | $43.62 | $43.71 | $43.71 | 163,789 |
2024-05-09 | $43.28 | $43.83 | $43.28 | $43.80 | $43.80 | 231,547 |
2024-05-08 | $42.99 | $43.37 | $42.92 | $43.25 | $43.25 | 267,863 |
2024-05-07 | $43.32 | $43.50 | $43.22 | $43.26 | $43.26 | 260,868 |
2024-05-06 | $43.21 | $43.64 | $43.14 | $43.31 | $43.31 | 357,011 |
2024-05-03 | $43.02 | $43.02 | $42.51 | $42.88 | $42.88 | 450,609 |
2024-05-02 | $42.79 | $43.05 | $42.70 | $42.87 | $42.87 | 827,258 |
2024-05-01 | $43.00 | $43.19 | $42.34 | $42.53 | $42.53 | 595,846 |
2024-04-30 | $44.11 | $44.15 | $43.10 | $43.13 | $43.13 | 564,406 |
2024-04-29 | $44.06 | $44.39 | $44.03 | $44.30 | $44.30 | 215,225 |
2024-04-26 | $44.19 | $44.23 | $43.72 | $44.08 | $44.08 | 495,800 |
2024-04-25 | $43.97 | $44.46 | $43.73 | $44.37 | $44.37 | 389,146 |
2024-04-24 | $43.97 | $44.15 | $43.77 | $44.12 | $44.12 | 255,837 |
2024-04-23 | $43.73 | $44.11 | $43.52 | $44.09 | $44.09 | 524,890 |
2024-04-22 | $43.45 | $44.14 | $43.12 | $43.89 | $43.89 | 529,102 |
2024-04-19 | $43.03 | $43.80 | $43.03 | $43.61 | $43.61 | 954,535 |
2024-04-18 | $43.24 | $43.41 | $42.89 | $43.03 | $43.03 | 1,513,440 |
2024-04-17 | $43.21 | $43.57 | $42.88 | $43.14 | $43.14 | 981,346 |
2024-04-16 | $43.50 | $43.61 | $42.95 | $43.26 | $43.26 | 1,090,271 |
2024-04-15 | $44.21 | $44.36 | $43.59 | $43.69 | $43.69 | 1,340,770 |
2024-04-12 | $44.87 | $45.22 | $43.87 | $44.04 | $44.04 | 706,287 |
2024-04-11 | $44.90 | $44.90 | $44.14 | $44.61 | $44.61 | 490,742 |
2024-04-10 | $44.47 | $44.82 | $44.31 | $44.76 | $44.76 | 481,438 |
2024-04-09 | $44.74 | $44.89 | $44.35 | $44.59 | $44.59 | 509,003 |
2024-04-08 | $44.74 | $44.87 | $44.42 | $44.59 | $44.59 | 328,017 |
2024-04-05 | $44.38 | $44.80 | $44.16 | $44.68 | $44.68 | 552,459 |
2024-04-04 | $44.36 | $44.51 | $44.12 | $44.27 | $44.27 | 508,584 |
2024-04-03 | $44.07 | $44.34 | $43.96 | $44.30 | $44.30 | 434,988 |
2024-04-02 | $43.55 | $43.97 | $43.43 | $43.94 | $43.94 | 1,085,499 |
2024-04-01 | $42.98 | $43.34 | $42.68 | $43.26 | $43.26 | 532,141 |
2024-03-28 | $42.73 | $43.01 | $42.66 | $42.95 | $42.95 | 717,634 |
2024-03-27 | $42.17 | $42.58 | $42.10 | $42.56 | $42.56 | 706,335 |
2024-03-26 | $42.68 | $42.72 | $42.22 | $42.23 | $42.23 | 826,542 |
2024-03-25 | $42.30 | $42.78 | $42.28 | $42.59 | $42.59 | 654,962 |
2024-03-22 | $42.22 | $42.33 | $42.08 | $42.17 | $42.17 | 258,229 |
2024-03-21 | $42.17 | $42.40 | $42.11 | $42.26 | $42.26 | 459,036 |
2024-03-20 | $41.88 | $42.29 | $41.80 | $42.19 | $42.19 | 284,731 |
2024-03-19 | $41.75 | $42.18 | $41.73 | $42.10 | $42.10 | 505,110 |
2024-03-18 | $41.70 | $41.80 | $41.42 | $41.76 | $41.76 | 419,559 |
2024-03-15 | $41.50 | $41.85 | $41.48 | $41.57 | $41.57 | 549,440 |
2024-03-14 | $41.32 | $41.52 | $41.18 | $41.49 | $41.49 | 1,881,470 |
2024-03-13 | $40.95 | $41.43 | $40.95 | $41.24 | $41.24 | 479,123 |
2024-03-12 | $40.65 | $40.75 | $40.42 | $40.64 | $40.64 | 339,508 |
2024-03-11 | $40.26 | $40.62 | $40.05 | $40.62 | $40.62 | 497,487 |
2024-03-08 | $40.37 | $40.45 | $40.18 | $40.35 | $40.35 | 325,619 |
2024-03-07 | $40.16 | $40.56 | $40.14 | $40.39 | $40.39 | 419,628 |
2024-03-06 | $40.28 | $40.42 | $40.04 | $40.12 | $40.12 | 373,404 |
2024-03-05 | $39.54 | $40.02 | $39.48 | $39.80 | $39.80 | 352,755 |
2024-03-04 | $40.01 | $40.03 | $39.56 | $39.59 | $39.59 | 517,233 |
2024-03-01 | $39.72 | $40.15 | $39.68 | $39.98 | $39.98 | 526,262 |
2024-02-29 | $39.41 | $39.57 | $39.33 | $39.45 | $39.45 | 432,619 |
2024-02-28 | $39.48 | $39.69 | $39.19 | $39.26 | $39.26 | 528,942 |
2024-02-27 | $39.58 | $39.79 | $39.39 | $39.52 | $39.52 | 413,700 |
2024-02-26 | $39.38 | $39.73 | $39.24 | $39.56 | $39.56 | 401,355 |
2024-02-23 | $39.45 | $39.61 | $39.20 | $39.51 | $39.51 | 470,693 |
2024-02-22 | $39.63 | $39.87 | $39.36 | $39.69 | $39.69 | 474,081 |
2024-02-21 | $39.10 | $39.68 | $39.05 | $39.68 | $39.68 | 673,219 |
2024-02-20 | $39.31 | $39.37 | $38.94 | $39.00 | $39.00 | 563,290 |
2024-02-16 | $39.30 | $39.54 | $39.19 | $39.30 | $39.30 | 491,353 |
2024-02-15 | $38.32 | $39.38 | $38.32 | $39.31 | $39.31 | 523,958 |
2024-02-14 | $38.62 | $38.79 | $38.22 | $38.35 | $38.35 | 662,854 |
2024-02-13 | $38.87 | $38.93 | $38.16 | $38.42 | $38.42 | 489,290 |
2024-02-12 | $38.59 | $38.99 | $38.59 | $38.87 | $38.87 | 459,246 |
2024-02-09 | $38.97 | $39.12 | $38.46 | $38.52 | $38.52 | 586,788 |
2024-02-08 | $38.61 | $39.00 | $38.58 | $38.89 | $38.89 | 468,954 |
2024-02-07 | $38.73 | $38.80 | $38.39 | $38.65 | $38.65 | 579,271 |
2024-02-06 | $38.63 | $39.07 | $38.55 | $38.76 | $38.76 | 549,749 |
2024-02-05 | $38.39 | $38.63 | $38.07 | $38.40 | $38.40 | 615,441 |
2024-02-02 | $38.88 | $38.97 | $38.47 | $38.65 | $38.65 | 883,622 |
2024-02-01 | $39.00 | $39.35 | $38.64 | $38.88 | $38.88 | 3,804,294 |
2024-01-31 | $39.43 | $39.43 | $38.77 | $38.78 | $38.78 | 570,531 |
2024-01-30 | $38.79 | $39.45 | $38.69 | $39.43 | $39.43 | 649,864 |
2024-01-29 | $39.03 | $39.08 | $38.67 | $39.05 | $39.05 | 747,134 |
2024-01-26 | $38.79 | $39.07 | $38.51 | $39.07 | $39.07 | 2,108,192 |
2024-01-25 | $38.29 | $38.76 | $38.04 | $38.72 | $38.72 | 2,898,633 |
2024-01-24 | $37.83 | $38.03 | $37.65 | $37.99 | $37.99 | 716,296 |
2024-01-23 | $37.36 | $37.77 | $37.31 | $37.56 | $37.56 | 381,800 |
2024-01-22 | $37.36 | $37.53 | $37.10 | $37.45 | $37.45 | 508,840 |
2024-01-19 | $37.32 | $37.45 | $37.17 | $37.42 | $37.42 | 458,656 |
2024-01-18 | $37.44 | $37.44 | $37.02 | $37.37 | $37.37 | 400,621 |
2024-01-17 | $37.39 | $37.60 | $37.20 | $37.38 | $37.38 | 735,974 |
2024-01-16 | $38.53 | $38.56 | $37.75 | $37.78 | $37.78 | 629,271 |
2024-01-12 | $38.85 | $39.01 | $38.54 | $38.66 | $38.66 | 526,334 |
2024-01-11 | $38.44 | $38.49 | $38.11 | $38.27 | $38.27 | 931,620 |
2024-01-10 | $38.69 | $38.69 | $38.05 | $38.12 | $38.12 | 2,839,517 |
2024-01-09 | $39.09 | $39.09 | $38.43 | $38.51 | $38.51 | 369,518 |
2024-01-08 | $38.94 | $39.06 | $38.46 | $39.05 | $39.05 | 650,885 |
2024-01-05 | $39.88 | $39.90 | $39.42 | $39.55 | $39.55 | 778,693 |
2024-01-04 | $40.16 | $40.37 | $39.46 | $39.50 | $39.50 | 586,818 |
2024-01-03 | $39.41 | $40.07 | $39.26 | $39.96 | $39.96 | 2,580,566 |
2024-01-02 | $39.20 | $39.71 | $39.20 | $39.41 | $39.41 | 868,194 |
2023-12-29 | $39.19 | $39.30 | $39.02 | $39.11 | $39.11 | 485,715 |
2023-12-28 | $39.46 | $39.64 | $39.11 | $39.11 | $39.11 | 580,553 |
2023-12-27 | $39.85 | $39.95 | $39.60 | $39.69 | $39.69 | 552,191 |
2023-12-26 | $39.79 | $39.96 | $39.64 | $39.84 | $39.84 | 415,038 |
2023-12-22 | $39.66 | $39.78 | $39.40 | $39.41 | $39.41 | 1,304,268 |
2023-12-21 | $39.21 | $39.37 | $39.02 | $39.36 | $39.36 | 358,100 |
2023-12-20 | $39.58 | $39.74 | $39.02 | $39.05 | $39.05 | 685,615 |
2023-12-19 | $39.77 | $40.13 | $39.71 | $40.05 | $39.41 | 628,693 |
2023-12-18 | $39.76 | $40.08 | $39.61 | $39.63 | $38.99 | 626,524 |
2023-12-15 | $39.52 | $39.52 | $39.08 | $39.21 | $38.58 | 504,915 |
2023-12-14 | $39.09 | $39.71 | $39.09 | $39.64 | $39.00 | 754,129 |
2023-12-13 | $38.15 | $38.68 | $37.97 | $38.66 | $38.04 | 637,341 |
2023-12-12 | $38.28 | $38.28 | $37.93 | $38.15 | $37.54 | 592,422 |
2023-12-11 | $38.63 | $38.69 | $38.42 | $38.58 | $37.96 | 775,880 |
2023-12-08 | $38.44 | $38.67 | $38.38 | $38.60 | $38.60 | 863,994 |
2023-12-07 | $38.48 | $38.62 | $38.05 | $38.18 | $38.18 | 628,295 |
2023-12-06 | $38.80 | $38.92 | $38.24 | $38.28 | $38.28 | 672,531 |
2023-12-05 | $39.42 | $39.53 | $38.93 | $38.97 | $38.97 | 605,408 |
2023-12-04 | $39.47 | $39.74 | $39.29 | $39.50 | $39.50 | 521,546 |
2023-12-01 | $39.66 | $40.26 | $39.57 | $39.83 | $39.83 | 604,934 |
2023-11-30 | $39.87 | $40.24 | $39.37 | $39.75 | $39.75 | 496,092 |
2023-11-29 | $39.97 | $39.97 | $39.41 | $39.49 | $39.49 | 682,484 |
2023-11-28 | $39.77 | $40.09 | $39.67 | $39.78 | $39.78 | 410,111 |
2023-11-27 | $39.75 | $39.82 | $39.42 | $39.68 | $39.68 | 358,567 |
2023-11-24 | $39.64 | $40.14 | $39.54 | $39.86 | $39.86 | 314,340 |
2023-11-22 | $38.95 | $39.59 | $38.82 | $39.56 | $39.56 | 353,457 |
2023-11-21 | $39.78 | $39.88 | $39.53 | $39.76 | $39.76 | 744,844 |
2023-11-20 | $39.93 | $40.15 | $39.84 | $39.90 | $39.90 | 2,055,381 |
2023-11-17 | $39.13 | $39.93 | $39.12 | $39.73 | $39.73 | 785,232 |
2023-11-16 | $39.19 | $39.27 | $38.53 | $38.85 | $38.85 | 786,743 |
2023-11-15 | $39.65 | $40.05 | $39.54 | $39.55 | $39.55 | 930,753 |
2023-11-14 | $39.61 | $39.83 | $39.49 | $39.72 | $39.72 | 743,065 |
2023-11-13 | $39.06 | $39.43 | $39.01 | $39.37 | $39.37 | 494,416 |
2023-11-10 | $38.99 | $39.08 | $38.66 | $39.04 | $39.04 | 925,121 |
2023-11-09 | $38.88 | $39.07 | $38.61 | $38.62 | $38.62 | 738,191 |
2023-11-08 | $38.92 | $39.11 | $38.50 | $38.56 | $38.56 | 1,229,483 |
2023-11-07 | $39.44 | $39.50 | $38.92 | $39.06 | $39.06 | 1,498,648 |
2023-11-06 | $40.60 | $40.60 | $39.91 | $40.00 | $40.00 | 1,133,631 |
2023-11-03 | $40.70 | $40.70 | $40.06 | $40.27 | $40.27 | 991,202 |
2023-11-02 | $39.91 | $40.84 | $39.78 | $40.77 | $40.77 | 1,085,806 |
2023-11-01 | $39.74 | $40.00 | $39.47 | $39.59 | $39.59 | 1,149,476 |
2023-10-31 | $39.58 | $39.71 | $39.15 | $39.54 | $39.54 | 744,936 |
2023-10-30 | $39.67 | $39.90 | $39.30 | $39.63 | $39.63 | 795,944 |
2023-10-27 | $40.29 | $40.39 | $39.38 | $39.51 | $39.51 | 863,798 |
2023-10-26 | $40.13 | $40.24 | $39.75 | $40.10 | $40.10 | 1,365,321 |
2023-10-25 | $40.36 | $40.57 | $40.17 | $40.40 | $40.40 | 978,039 |
2023-10-24 | $40.93 | $40.93 | $40.32 | $40.37 | $40.37 | 1,109,073 |
2023-10-23 | $41.06 | $41.21 | $40.65 | $40.79 | $40.79 | 2,014,986 |
2023-10-20 | $41.97 | $42.01 | $41.28 | $41.36 | $41.36 | 4,798,262 |
2023-10-19 | $41.89 | $42.32 | $41.56 | $42.05 | $42.05 | 18,772,414 |
2023-10-18 | $42.01 | $42.28 | $41.92 | $42.12 | $42.12 | 955,815 |
2023-10-17 | $41.35 | $41.98 | $41.32 | $41.90 | $41.90 | 2,748,901 |
2023-10-16 | $41.46 | $41.57 | $41.11 | $41.52 | $41.52 | 791,760 |
2023-10-13 | $41.09 | $41.39 | $40.91 | $41.18 | $41.18 | 521,669 |
2023-10-12 | $40.73 | $40.75 | $40.19 | $40.42 | $40.42 | 620,499 |
2023-10-11 | $40.55 | $40.55 | $39.96 | $40.43 | $40.43 | 382,773 |
2023-10-10 | $40.66 | $40.93 | $40.49 | $40.72 | $40.72 | 468,169 |
2023-10-09 | $40.33 | $40.71 | $40.08 | $40.55 | $40.55 | 576,028 |
2023-10-06 | $39.02 | $39.62 | $38.62 | $39.32 | $39.32 | 1,555,336 |
2023-10-05 | $38.64 | $39.24 | $38.58 | $38.98 | $38.98 | 1,015,931 |
2023-10-04 | $39.79 | $39.79 | $38.75 | $39.02 | $39.02 | 602,507 |
2023-10-03 | $40.24 | $40.36 | $39.93 | $40.26 | $40.26 | 470,528 |
2023-10-02 | $41.21 | $41.29 | $40.17 | $40.40 | $40.40 | 690,089 |
2023-09-29 | $42.11 | $42.11 | $41.18 | $41.26 | $41.26 | 398,845 |
2023-09-28 | $41.89 | $42.25 | $41.80 | $42.03 | $42.03 | 809,829 |
2023-09-27 | $41.49 | $42.02 | $41.36 | $41.92 | $41.92 | 876,561 |
2023-09-26 | $41.01 | $41.28 | $40.92 | $41.07 | $41.07 | 291,305 |
2023-09-25 | $40.92 | $41.39 | $40.84 | $41.35 | $41.35 | 624,208 |
2023-09-22 | $41.15 | $41.44 | $40.93 | $40.93 | $40.93 | 467,678 |
2023-09-21 | $41.52 | $41.63 | $40.80 | $40.84 | $40.84 | 351,604 |
2023-09-20 | $41.60 | $42.04 | $41.42 | $41.42 | $41.42 | 599,356 |
2023-09-19 | $42.30 | $42.38 | $41.61 | $41.79 | $41.79 | 285,123 |
2023-09-18 | $41.96 | $42.14 | $41.74 | $41.95 | $41.95 | 305,074 |
2023-09-15 | $42.01 | $42.24 | $41.75 | $41.77 | $41.77 | 284,310 |
2023-09-14 | $41.94 | $42.26 | $41.93 | $42.19 | $42.19 | 868,212 |
2023-09-13 | $41.85 | $41.93 | $41.36 | $41.56 | $41.56 | 651,029 |
2023-09-12 | $41.32 | $41.89 | $41.27 | $41.77 | $41.77 | 441,930 |
2023-09-11 | $41.73 | $41.84 | $40.95 | $41.05 | $41.05 | 673,852 |
2023-09-08 | $41.20 | $41.60 | $41.18 | $41.33 | $41.33 | 217,848 |
2023-09-07 | $41.09 | $41.37 | $41.00 | $41.04 | $41.04 | 334,196 |
2023-09-06 | $41.11 | $41.34 | $40.89 | $41.17 | $41.17 | 692,462 |
2023-09-05 | $41.27 | $41.46 | $41.08 | $41.14 | $41.14 | 483,137 |
2023-09-01 | $40.73 | $41.03 | $40.65 | $40.97 | $40.97 | 391,586 |
2023-08-31 | $40.40 | $40.47 | $40.06 | $40.23 | $40.23 | 315,907 |
2023-08-30 | $40.24 | $40.39 | $40.17 | $40.24 | $40.24 | 242,082 |
2023-08-29 | $39.88 | $40.07 | $39.59 | $40.03 | $40.03 | 303,155 |
2023-08-28 | $39.58 | $40.04 | $39.58 | $39.80 | $39.80 | 198,295 |
2023-08-25 | $39.40 | $39.63 | $39.06 | $39.49 | $39.49 | 291,825 |
2023-08-24 | $39.08 | $39.49 | $39.02 | $39.10 | $39.10 | 452,895 |
2023-08-23 | $39.13 | $39.45 | $38.83 | $39.37 | $39.37 | 192,286 |
2023-08-22 | $39.79 | $39.90 | $39.47 | $39.49 | $39.49 | 186,521 |
2023-08-21 | $40.04 | $40.18 | $39.54 | $39.71 | $39.71 | 435,427 |
2023-08-18 | $39.29 | $39.90 | $39.19 | $39.85 | $39.85 | 602,157 |
2023-08-17 | $39.55 | $39.97 | $39.48 | $39.49 | $39.49 | 344,042 |
2023-08-16 | $39.32 | $39.75 | $39.07 | $39.10 | $39.10 | 330,297 |
2023-08-15 | $39.86 | $39.90 | $39.28 | $39.36 | $39.36 | 236,316 |
2023-08-14 | $40.11 | $40.17 | $39.80 | $40.08 | $40.08 | 212,425 |
2023-08-11 | $39.89 | $40.39 | $39.79 | $40.37 | $40.37 | 588,909 |
2023-08-10 | $40.12 | $40.48 | $39.80 | $40.00 | $40.00 | 546,309 |
2023-08-09 | $39.69 | $40.21 | $39.63 | $39.87 | $39.87 | 602,191 |
2023-08-08 | $38.64 | $39.38 | $38.34 | $39.38 | $39.38 | 522,343 |
2023-08-07 | $39.26 | $39.40 | $39.08 | $39.20 | $39.20 | 211,554 |
2023-08-04 | $39.23 | $39.71 | $39.09 | $39.09 | $39.09 | 353,813 |
2023-08-03 | $38.63 | $39.27 | $38.50 | $38.96 | $38.96 | 464,087 |
2023-08-02 | $38.97 | $38.99 | $38.29 | $38.63 | $38.63 | 750,608 |
2023-08-01 | $39.27 | $39.41 | $38.88 | $39.24 | $39.24 | 325,803 |
2023-07-31 | $39.11 | $39.63 | $39.11 | $39.54 | $39.54 | 524,586 |
2023-07-28 | $38.73 | $38.84 | $38.33 | $38.82 | $38.82 | 363,390 |
2023-07-27 | $39.24 | $39.32 | $38.62 | $38.69 | $38.69 | 466,252 |
2023-07-26 | $38.93 | $39.28 | $38.83 | $39.18 | $39.18 | 414,973 |
2023-07-25 | $39.00 | $39.39 | $38.82 | $39.23 | $39.23 | 606,799 |
2023-07-24 | $38.71 | $39.32 | $38.69 | $39.10 | $39.10 | 567,716 |
2023-07-21 | $38.43 | $38.56 | $38.19 | $38.53 | $38.53 | 255,690 |
2023-07-20 | $38.05 | $38.30 | $37.95 | $38.24 | $38.24 | 1,123,179 |
2023-07-19 | $37.65 | $38.00 | $37.57 | $37.77 | $37.77 | 291,448 |
2023-07-18 | $37.15 | $37.83 | $37.08 | $37.54 | $37.54 | 1,091,396 |
2023-07-17 | $37.15 | $37.36 | $37.09 | $37.17 | $37.17 | 1,226,153 |
2023-07-14 | $38.10 | $38.10 | $37.20 | $37.27 | $37.27 | 453,109 |
2023-07-13 | $38.28 | $38.51 | $37.94 | $38.22 | $38.22 | 1,207,092 |
2023-07-12 | $38.21 | $38.40 | $38.05 | $38.17 | $38.17 | 454,429 |
2023-07-11 | $37.22 | $37.82 | $37.21 | $37.76 | $37.76 | 262,985 |
2023-07-10 | $36.81 | $37.17 | $36.80 | $37.05 | $37.05 | 374,961 |
2023-07-07 | $36.11 | $37.12 | $36.02 | $36.87 | $36.87 | 410,050 |
2023-07-06 | $36.67 | $36.77 | $35.95 | $36.21 | $36.21 | 436,099 |
2023-07-05 | $37.43 | $37.49 | $36.92 | $37.09 | $37.09 | 459,458 |
2023-07-03 | $37.32 | $37.63 | $37.29 | $37.35 | $37.35 | 494,697 |
2023-06-30 | $37.20 | $37.33 | $36.98 | $37.22 | $37.22 | 1,146,822 |
2023-06-29 | $36.70 | $36.96 | $36.54 | $36.95 | $36.95 | 423,647 |
2023-06-28 | $36.29 | $36.68 | $35.98 | $36.60 | $36.60 | 835,174 |
2023-06-27 | $36.33 | $36.50 | $36.17 | $36.37 | $36.37 | 939,466 |
2023-06-26 | $35.76 | $36.61 | $35.71 | $36.44 | $36.44 | 656,070 |
2023-06-23 | $35.82 | $35.98 | $35.64 | $35.83 | $35.83 | 683,879 |
2023-06-22 | $36.37 | $36.43 | $36.15 | $36.27 | $36.27 | 309,646 |
2023-06-21 | $36.28 | $36.98 | $36.28 | $36.76 | $36.76 | 440,999 |
2023-06-20 | $36.78 | $36.79 | $36.14 | $36.36 | $36.36 | 365,900 |
2023-06-16 | $37.26 | $37.27 | $36.99 | $37.07 | $37.07 | 280,087 |
2023-06-15 | $36.72 | $37.31 | $36.72 | $37.08 | $37.08 | 332,963 |
2023-06-14 | $37.29 | $37.39 | $36.43 | $36.67 | $36.67 | 373,064 |
2023-06-13 | $37.04 | $37.44 | $36.84 | $36.84 | $36.84 | 505,452 |
2023-06-12 | $36.56 | $36.91 | $36.38 | $36.63 | $36.63 | 397,567 |
2023-06-09 | $37.07 | $37.28 | $36.86 | $37.01 | $37.01 | 368,946 |
2023-06-08 | $37.22 | $37.29 | $36.59 | $37.12 | $37.12 | 587,891 |
2023-06-07 | $36.54 | $37.18 | $36.54 | $37.16 | $37.16 | 296,086 |
2023-06-06 | $36.44 | $37.12 | $36.33 | $37.09 | $36.39 | 372,223 |
2023-06-05 | $37.50 | $37.57 | $36.84 | $36.86 | $36.86 | 671,700 |
2023-06-02 | $36.78 | $37.25 | $36.64 | $37.09 | $37.09 | 514,181 |
2023-06-01 | $35.59 | $36.39 | $35.48 | $36.11 | $36.11 | 866,833 |
2023-05-31 | $35.58 | $35.70 | $35.38 | $35.50 | $35.50 | 580,264 |
2023-05-30 | $36.17 | $36.24 | $35.93 | $36.23 | $36.23 | 532,206 |
2023-05-26 | $36.86 | $36.98 | $36.53 | $36.69 | $36.69 | 311,533 |
2023-05-25 | $36.94 | $36.94 | $36.39 | $36.70 | $36.70 | 310,530 |
2023-05-24 | $37.51 | $37.65 | $37.15 | $37.39 | $37.39 | 334,514 |
2023-05-23 | $37.26 | $37.76 | $37.26 | $37.40 | $37.40 | 452,387 |
2023-05-22 | $37.06 | $37.34 | $37.02 | $37.08 | $37.08 | 276,618 |
2023-05-19 | $37.19 | $37.43 | $37.01 | $37.16 | $37.16 | 260,133 |
2023-05-18 | $36.68 | $36.96 | $36.41 | $36.94 | $36.94 | 331,182 |
2023-05-17 | $36.56 | $36.97 | $36.30 | $36.81 | $36.81 | 552,138 |
2023-05-16 | $36.91 | $37.03 | $36.18 | $36.22 | $36.22 | 265,834 |
2023-05-15 | $36.97 | $37.24 | $36.76 | $37.05 | $37.05 | 330,516 |
2023-05-12 | $36.95 | $37.19 | $36.61 | $36.80 | $36.80 | 290,871 |
2023-05-11 | $36.74 | $36.87 | $36.44 | $36.80 | $36.80 | 307,507 |
2023-05-10 | $37.76 | $37.80 | $36.96 | $37.24 | $37.24 | 484,967 |
2023-05-09 | $37.18 | $37.81 | $37.12 | $37.57 | $37.57 | 461,919 |
2023-05-08 | $38.03 | $38.17 | $37.55 | $37.59 | $37.59 | 309,174 |
2023-05-05 | $37.30 | $37.79 | $37.30 | $37.55 | $37.55 | 512,122 |
2023-05-04 | $36.71 | $37.08 | $36.37 | $36.50 | $36.50 | 385,397 |
2023-05-03 | $36.85 | $37.15 | $36.69 | $36.72 | $36.72 | 380,350 |
2023-05-02 | $38.36 | $38.36 | $36.96 | $37.28 | $37.28 | 1,006,645 |
2023-05-01 | $38.93 | $39.33 | $38.75 | $38.91 | $38.91 | 394,318 |
2023-04-28 | $38.59 | $39.51 | $38.48 | $39.32 | $39.32 | 366,290 |
2023-04-27 | $38.49 | $38.77 | $38.27 | $38.64 | $38.64 | 345,562 |
2023-04-26 | $38.86 | $39.12 | $38.37 | $38.56 | $38.56 | 274,719 |
2023-04-25 | $39.29 | $39.32 | $38.72 | $38.92 | $38.92 | 217,406 |
2023-04-24 | $39.02 | $39.76 | $38.99 | $39.61 | $39.61 | 256,981 |
2023-04-21 | $39.34 | $39.35 | $38.96 | $39.09 | $39.09 | 225,049 |
2023-04-20 | $39.04 | $39.27 | $38.89 | $39.27 | $39.27 | 323,335 |
2023-04-19 | $39.42 | $39.58 | $39.23 | $39.53 | $39.53 | 267,417 |
2023-04-18 | $39.58 | $39.88 | $39.45 | $39.78 | $39.78 | 264,329 |
2023-04-17 | $40.01 | $40.07 | $39.58 | $39.69 | $39.69 | 292,488 |
2023-04-14 | $40.07 | $40.28 | $39.87 | $40.09 | $40.09 | 320,315 |
2023-04-13 | $39.85 | $40.12 | $39.70 | $40.04 | $40.04 | 612,725 |
2023-04-12 | $39.89 | $39.99 | $39.60 | $39.70 | $39.70 | 218,873 |
2023-04-11 | $39.39 | $39.74 | $39.26 | $39.56 | $39.56 | 281,003 |
2023-04-10 | $38.90 | $39.49 | $38.90 | $39.18 | $39.18 | 249,597 |
2023-04-06 | $39.40 | $39.40 | $38.93 | $38.97 | $38.97 | 470,395 |
2023-04-05 | $39.03 | $39.39 | $38.70 | $39.39 | $39.39 | 825,275 |
2023-04-04 | $39.67 | $39.67 | $38.69 | $39.01 | $39.01 | 456,874 |
2023-04-03 | $39.31 | $39.74 | $39.20 | $39.57 | $39.57 | 935,287 |
2023-03-31 | $37.68 | $37.83 | $37.57 | $37.76 | $37.76 | 429,417 |
2023-03-30 | $37.76 | $37.79 | $37.45 | $37.64 | $37.64 | 822,829 |
2023-03-29 | $37.27 | $37.41 | $37.09 | $37.38 | $37.38 | 469,820 |
2023-03-28 | $36.27 | $37.05 | $36.24 | $36.86 | $36.86 | 698,460 |
2023-03-27 | $35.95 | $36.53 | $35.76 | $36.35 | $36.35 | 805,832 |
2023-03-24 | $35.03 | $35.73 | $34.82 | $35.59 | $35.59 | 945,334 |
2023-03-23 | $36.52 | $36.66 | $35.41 | $35.72 | $35.72 | 833,725 |
2023-03-22 | $36.84 | $37.06 | $36.18 | $36.22 | $36.22 | 1,632,433 |
2023-03-21 | $36.36 | $36.87 | $36.28 | $36.79 | $36.79 | 775,948 |
2023-03-20 | $35.07 | $35.81 | $35.04 | $35.63 | $35.63 | 1,461,727 |
2023-03-17 | $35.22 | $35.47 | $34.62 | $34.92 | $34.92 | 1,158,876 |
2023-03-16 | $34.45 | $35.49 | $34.19 | $35.42 | $35.42 | 1,739,752 |
2023-03-15 | $35.77 | $35.86 | $34.64 | $35.25 | $35.25 | 1,668,580 |
2023-03-14 | $37.12 | $38.00 | $36.73 | $37.26 | $37.26 | 1,060,243 |
2023-03-13 | $36.93 | $37.68 | $36.33 | $36.98 | $36.98 | 1,752,131 |
2023-03-10 | $38.30 | $38.70 | $37.64 | $37.81 | $37.81 | 1,614,716 |
2023-03-09 | $38.85 | $39.33 | $38.19 | $38.23 | $38.23 | 469,586 |
2023-03-08 | $38.88 | $39.25 | $38.41 | $38.72 | $38.72 | 1,880,782 |
2023-03-07 | $39.52 | $39.54 | $38.84 | $38.97 | $38.97 | 467,943 |
2023-03-06 | $39.53 | $39.74 | $39.36 | $39.68 | $39.68 | 430,537 |
2023-03-03 | $38.81 | $39.79 | $38.73 | $39.64 | $39.64 | 307,147 |
2023-03-02 | $38.80 | $39.33 | $38.70 | $39.21 | $39.21 | 295,316 |
2023-03-01 | $38.21 | $39.00 | $38.16 | $38.88 | $38.88 | 782,436 |
2023-02-28 | $39.01 | $39.01 | $38.22 | $38.23 | $38.23 | 306,845 |
2023-02-27 | $38.68 | $38.87 | $38.45 | $38.71 | $38.71 | 282,027 |
2023-02-24 | $38.10 | $38.55 | $37.86 | $38.53 | $38.53 | 261,855 |
2023-02-23 | $38.55 | $38.80 | $38.17 | $38.55 | $38.55 | 613,906 |
2023-02-22 | $38.24 | $38.51 | $37.81 | $38.05 | $38.05 | 318,665 |
2023-02-21 | $38.44 | $38.80 | $38.35 | $38.41 | $38.41 | 395,293 |
2023-02-17 | $39.29 | $39.29 | $38.55 | $38.62 | $38.62 | 375,575 |
2023-02-16 | $39.89 | $40.26 | $39.79 | $39.81 | $39.81 | 260,251 |
2023-02-15 | $40.21 | $40.28 | $39.67 | $40.18 | $40.18 | 254,009 |
2023-02-14 | $40.36 | $40.92 | $40.18 | $40.68 | $40.68 | 238,841 |
2023-02-13 | $40.48 | $40.73 | $40.19 | $40.61 | $40.61 | 461,398 |
2023-02-10 | $39.90 | $40.72 | $39.90 | $40.64 | $40.64 | 366,022 |
2023-02-09 | $39.69 | $39.70 | $39.25 | $39.27 | $39.27 | 373,545 |
2023-02-08 | $39.70 | $39.84 | $39.18 | $39.40 | $39.40 | 290,032 |
2023-02-07 | $38.65 | $39.65 | $38.55 | $39.56 | $39.56 | 406,542 |
2023-02-06 | $38.58 | $38.79 | $37.95 | $38.42 | $38.42 | 1,280,193 |
2023-02-03 | $38.75 | $39.36 | $38.54 | $38.58 | $38.58 | 890,978 |
2023-02-02 | $39.59 | $39.59 | $38.31 | $38.67 | $38.67 | 920,237 |
2023-02-01 | $40.07 | $40.18 | $39.04 | $39.57 | $39.57 | 532,132 |
2023-01-31 | $39.74 | $40.26 | $39.40 | $40.22 | $40.22 | 305,428 |
2023-01-30 | $40.44 | $40.45 | $39.86 | $39.92 | $39.92 | 539,680 |
2023-01-27 | $41.07 | $41.29 | $40.59 | $40.65 | $40.65 | 1,037,436 |
2023-01-26 | $40.68 | $41.23 | $40.26 | $41.17 | $41.17 | 468,302 |
2023-01-25 | $40.06 | $40.18 | $39.49 | $40.17 | $40.17 | 505,485 |
2023-01-24 | $40.32 | $40.32 | $39.26 | $40.24 | $40.24 | 273,998 |
2023-01-23 | $40.54 | $40.81 | $40.34 | $40.45 | $40.45 | 310,952 |
2023-01-20 | $40.02 | $40.45 | $39.74 | $40.41 | $40.41 | 450,177 |
2023-01-19 | $39.43 | $40.18 | $39.33 | $40.04 | $40.04 | 504,802 |
2023-01-18 | $40.54 | $40.85 | $39.59 | $39.62 | $39.62 | 504,291 |
2023-01-17 | $40.34 | $40.56 | $40.08 | $40.22 | $40.22 | 2,160,030 |
2023-01-13 | $39.99 | $40.26 | $39.75 | $40.17 | $40.17 | 607,144 |
2023-01-12 | $39.67 | $40.32 | $39.53 | $40.08 | $40.08 | 338,078 |
2023-01-11 | $39.49 | $39.52 | $38.94 | $39.33 | $39.33 | 695,541 |
2023-01-10 | $39.06 | $39.20 | $38.65 | $39.17 | $39.17 | 253,596 |
2023-01-09 | $39.49 | $39.59 | $38.85 | $38.94 | $38.94 | 615,898 |
2023-01-06 | $38.53 | $39.20 | $38.43 | $38.87 | $38.87 | 587,572 |
2023-01-05 | $37.48 | $38.27 | $37.40 | $38.08 | $38.08 | 583,746 |
2023-01-04 | $37.30 | $37.82 | $37.18 | $37.60 | $37.60 | 355,440 |
2023-01-03 | $38.80 | $38.94 | $37.37 | $37.73 | $37.73 | 562,842 |
2022-12-30 | $38.64 | $39.01 | $38.62 | $38.99 | $38.99 | 1,310,111 |
2022-12-29 | $38.42 | $38.96 | $38.35 | $38.81 | $38.81 | 273,927 |
2022-12-28 | $39.23 | $39.28 | $38.39 | $38.52 | $38.52 | 299,601 |
2022-12-27 | $39.12 | $39.41 | $38.94 | $39.27 | $39.27 | 449,055 |
2022-12-23 | $38.18 | $38.98 | $38.18 | $38.97 | $38.97 | 392,282 |
2022-12-22 | $38.67 | $38.77 | $37.32 | $37.96 | $37.96 | 2,037,670 |
2022-12-21 | $38.50 | $38.81 | $38.20 | $38.67 | $38.67 | 535,662 |
2022-12-20 | $37.38 | $38.08 | $37.38 | $37.87 | $37.87 | 359,728 |
2022-12-19 | $37.67 | $37.78 | $37.14 | $37.34 | $37.34 | 633,074 |
2022-12-16 | $37.13 | $37.39 | $36.88 | $37.31 | $37.31 | 485,055 |
2022-12-15 | $37.81 | $38.02 | $37.32 | $37.86 | $37.86 | 612,536 |
2022-12-14 | $38.56 | $38.66 | $37.91 | $38.17 | $38.17 | 478,993 |
2022-12-13 | $38.58 | $38.79 | $38.25 | $38.42 | $38.42 | 624,664 |
2022-12-12 | $38.21 | $38.85 | $38.12 | $38.76 | $37.68 | 681,840 |
2022-12-09 | $38.67 | $38.98 | $38.03 | $38.03 | $36.98 | 1,923,073 |
2022-12-08 | $39.50 | $39.72 | $38.62 | $38.74 | $37.67 | 646,684 |
2022-12-07 | $39.05 | $39.44 | $38.65 | $38.88 | $37.80 | 715,762 |
2022-12-06 | $39.70 | $40.18 | $38.86 | $39.09 | $38.01 | 606,341 |
2022-12-05 | $41.29 | $41.46 | $39.66 | $39.90 | $38.79 | 649,982 |
2022-12-02 | $40.94 | $41.28 | $40.72 | $40.93 | $39.79 | 730,373 |
2022-12-01 | $41.68 | $41.80 | $41.13 | $41.16 | $41.16 | 728,304 |
2022-11-30 | $41.54 | $41.59 | $40.83 | $41.39 | $41.39 | 496,142 |
2022-11-29 | $40.90 | $41.33 | $40.84 | $41.04 | $41.04 | 548,948 |
2022-11-28 | $40.59 | $41.05 | $40.36 | $40.55 | $40.55 | 785,976 |
2022-11-25 | $41.54 | $41.82 | $41.41 | $41.44 | $41.44 | 250,982 |
2022-11-23 | $41.26 | $41.61 | $41.12 | $41.48 | $41.48 | 905,676 |
2022-11-22 | $41.00 | $41.79 | $40.90 | $41.71 | $41.71 | 918,472 |
2022-11-21 | $40.30 | $40.54 | $39.24 | $40.39 | $40.39 | 887,964 |
2022-11-18 | $40.78 | $41.16 | $40.31 | $41.07 | $41.07 | 409,166 |
2022-11-17 | $40.82 | $41.42 | $40.64 | $41.42 | $41.42 | 936,223 |
2022-11-16 | $41.83 | $41.99 | $41.20 | $41.40 | $41.40 | 280,553 |
2022-11-15 | $41.85 | $42.11 | $41.65 | $41.98 | $41.98 | 404,465 |
2022-11-14 | $41.48 | $42.11 | $41.40 | $41.46 | $41.46 | 474,299 |
2022-11-11 | $41.29 | $41.87 | $41.27 | $41.71 | $41.71 | 494,115 |
2022-11-10 | $40.54 | $40.61 | $39.83 | $40.51 | $40.51 | 658,604 |
2022-11-09 | $40.96 | $40.96 | $39.55 | $39.66 | $39.66 | 552,029 |
2022-11-08 | $41.48 | $41.58 | $40.99 | $41.39 | $41.39 | 564,110 |
2022-11-07 | $41.28 | $41.73 | $41.12 | $41.53 | $41.53 | 456,187 |
2022-11-04 | $41.47 | $41.70 | $40.57 | $41.05 | $41.05 | 839,405 |
2022-11-03 | $39.43 | $40.56 | $39.35 | $40.38 | $40.38 | 361,716 |
2022-11-02 | $40.45 | $40.70 | $39.62 | $39.70 | $39.70 | 481,485 |
2022-11-01 | $40.81 | $40.83 | $40.28 | $40.43 | $40.43 | 572,110 |
2022-10-31 | $39.45 | $40.48 | $39.45 | $40.06 | $40.06 | 1,205,087 |
2022-10-28 | $40.05 | $40.39 | $39.35 | $39.98 | $39.98 | 543,264 |
2022-10-27 | $40.00 | $40.37 | $39.71 | $39.79 | $39.79 | 2,036,396 |
2022-10-26 | $39.05 | $39.77 | $39.00 | $39.51 | $39.51 | 476,834 |
2022-10-25 | $38.85 | $39.13 | $38.65 | $38.99 | $38.99 | 813,830 |
2022-10-24 | $38.86 | $39.26 | $38.61 | $38.92 | $38.92 | 591,313 |
2022-10-21 | $37.99 | $38.97 | $37.90 | $38.91 | $38.91 | 1,390,971 |
2022-10-20 | $38.09 | $38.47 | $37.72 | $37.91 | $37.91 | 1,314,800 |
2022-10-19 | $36.88 | $37.84 | $36.87 | $37.70 | $37.70 | 437,949 |
2022-10-18 | $36.96 | $37.23 | $36.26 | $36.90 | $36.90 | 777,625 |
2022-10-17 | $36.83 | $37.23 | $36.70 | $36.72 | $36.72 | 1,302,773 |
2022-10-14 | $37.14 | $37.54 | $36.17 | $36.24 | $36.24 | 774,649 |
2022-10-13 | $35.51 | $37.60 | $35.51 | $37.43 | $37.43 | 603,887 |
2022-10-12 | $35.75 | $36.25 | $35.43 | $36.03 | $36.03 | 302,185 |
2022-10-11 | $35.85 | $36.56 | $35.59 | $35.94 | $35.94 | 1,131,240 |
2022-10-10 | $37.17 | $37.42 | $36.30 | $36.39 | $36.39 | 636,927 |
2022-10-07 | $37.35 | $37.77 | $36.88 | $37.16 | $37.16 | 570,096 |
2022-10-06 | $36.60 | $37.36 | $36.47 | $37.29 | $37.29 | 710,107 |
2022-10-05 | $36.48 | $37.33 | $36.11 | $37.04 | $37.04 | 1,084,485 |
2022-10-04 | $35.92 | $36.58 | $35.66 | $36.56 | $36.56 | 1,644,139 |
2022-10-03 | $34.56 | $35.33 | $34.56 | $35.16 | $35.16 | 1,923,542 |
2022-09-30 | $33.32 | $33.79 | $33.09 | $33.33 | $33.33 | 605,543 |
2022-09-29 | $33.33 | $33.64 | $32.75 | $33.56 | $33.56 | 449,582 |
2022-09-28 | $32.57 | $33.74 | $32.43 | $33.60 | $33.60 | 696,438 |
2022-09-27 | $32.31 | $32.91 | $32.16 | $32.35 | $32.35 | 944,406 |
2022-09-26 | $32.50 | $32.91 | $31.91 | $31.95 | $31.95 | 967,428 |
2022-09-23 | $33.95 | $33.97 | $32.53 | $32.79 | $32.79 | 1,115,392 |
2022-09-22 | $35.84 | $36.04 | $35.22 | $35.27 | $35.27 | 759,468 |
2022-09-21 | $36.31 | $36.41 | $35.32 | $35.32 | $35.32 | 782,960 |
2022-09-20 | $35.86 | $35.95 | $35.46 | $35.79 | $35.79 | 510,906 |
2022-09-19 | $35.14 | $36.07 | $35.06 | $36.04 | $36.04 | 880,007 |
2022-09-16 | $36.44 | $36.50 | $35.57 | $36.02 | $36.02 | 729,645 |
2022-09-15 | $36.94 | $37.10 | $36.50 | $36.70 | $36.70 | 793,789 |
2022-09-14 | $36.90 | $37.77 | $36.88 | $37.52 | $37.52 | 1,540,966 |
2022-09-13 | $37.08 | $37.52 | $36.50 | $36.64 | $36.64 | 915,609 |
2022-09-12 | $37.50 | $37.96 | $37.26 | $37.54 | $37.54 | 572,606 |
2022-09-09 | $36.74 | $37.13 | $36.62 | $36.97 | $36.97 | 549,697 |
2022-09-08 | $35.93 | $36.17 | $35.64 | $36.02 | $36.02 | 1,604,964 |
2022-09-07 | $35.70 | $36.07 | $35.44 | $35.99 | $35.99 | 566,386 |
2022-09-06 | $37.13 | $37.15 | $36.34 | $36.43 | $36.43 | 1,036,000 |
2022-09-02 | $37.07 | $37.29 | $36.63 | $36.81 | $36.81 | 558,077 |
2022-09-01 | $36.43 | $36.51 | $35.73 | $36.17 | $36.17 | 604,468 |
2022-08-31 | $36.64 | $37.43 | $36.32 | $36.90 | $36.90 | 956,181 |
2022-08-30 | $38.15 | $38.16 | $37.24 | $37.44 | $37.44 | 976,460 |
2022-08-29 | $38.18 | $39.18 | $38.08 | $38.76 | $38.76 | 3,033,116 |
2022-08-26 | $38.50 | $38.91 | $38.05 | $38.18 | $38.18 | 895,300 |
2022-08-25 | $38.47 | $38.73 | $38.31 | $38.54 | $38.54 | 610,879 |
2022-08-24 | $37.86 | $38.32 | $37.71 | $38.28 | $38.28 | 1,761,337 |
2022-08-23 | $37.23 | $38.15 | $37.17 | $37.93 | $37.93 | 830,085 |
2022-08-22 | $36.40 | $36.75 | $35.92 | $36.64 | $36.64 | 2,999,267 |
2022-08-19 | $36.65 | $36.88 | $36.54 | $36.68 | $36.68 | 292,282 |
2022-08-18 | $36.30 | $36.86 | $36.26 | $36.81 | $36.81 | 451,669 |
2022-08-17 | $35.62 | $36.25 | $35.48 | $35.98 | $35.98 | 637,835 |
2022-08-16 | $35.87 | $36.20 | $35.61 | $35.78 | $35.78 | 1,280,258 |
2022-08-15 | $35.40 | $36.00 | $35.04 | $35.90 | $35.90 | 364,646 |
2022-08-12 | $36.12 | $36.64 | $35.94 | $36.63 | $36.63 | 573,145 |
2022-08-11 | $35.86 | $36.57 | $35.86 | $36.27 | $36.27 | 613,272 |
2022-08-10 | $35.24 | $35.40 | $34.58 | $35.23 | $35.23 | 741,782 |
2022-08-09 | $34.90 | $35.37 | $34.83 | $34.94 | $34.94 | 964,318 |
2022-08-08 | $34.36 | $34.71 | $34.22 | $34.48 | $34.48 | 419,224 |
2022-08-05 | $33.32 | $34.39 | $33.22 | $34.14 | $34.14 | 978,525 |
2022-08-04 | $34.57 | $34.60 | $33.61 | $33.73 | $33.73 | 781,584 |
2022-08-03 | $35.65 | $35.72 | $34.53 | $34.70 | $34.70 | 682,082 |
2022-08-02 | $35.65 | $35.75 | $35.22 | $35.42 | $35.42 | 3,048,342 |
2022-08-01 | $35.68 | $35.79 | $35.26 | $35.60 | $35.60 | 551,708 |
2022-07-29 | $35.51 | $36.34 | $35.44 | $36.25 | $36.25 | 549,914 |
2022-07-28 | $35.01 | $35.16 | $34.32 | $34.89 | $34.89 | 497,223 |
2022-07-27 | $34.20 | $34.93 | $33.94 | $34.79 | $34.79 | 672,552 |
2022-07-26 | $34.52 | $34.71 | $33.81 | $33.99 | $33.99 | 368,842 |
2022-07-25 | $33.44 | $34.23 | $33.24 | $34.22 | $34.22 | 444,064 |
2022-07-22 | $33.42 | $33.68 | $32.92 | $33.10 | $33.10 | 559,760 |
2022-07-21 | $33.06 | $33.38 | $32.48 | $33.38 | $33.38 | 623,371 |
2022-07-20 | $33.51 | $33.96 | $33.26 | $33.87 | $33.87 | 883,125 |
2022-07-19 | $32.93 | $33.74 | $32.83 | $33.70 | $33.70 | 456,177 |
2022-07-18 | $32.86 | $33.23 | $32.61 | $32.75 | $32.75 | 614,816 |
2022-07-15 | $32.04 | $32.10 | $31.62 | $32.04 | $32.04 | 606,066 |
2022-07-14 | $30.98 | $31.41 | $30.53 | $31.41 | $31.41 | 937,353 |
2022-07-13 | $31.84 | $32.55 | $31.75 | $32.17 | $32.17 | 1,947,705 |
2022-07-12 | $32.12 | $32.30 | $31.70 | $32.12 | $32.12 | 649,918 |
2022-07-11 | $32.71 | $32.98 | $32.37 | $32.75 | $32.75 | 771,818 |
2022-07-08 | $33.49 | $33.49 | $32.71 | $33.15 | $33.15 | 380,968 |
2022-07-07 | $32.80 | $33.29 | $32.77 | $33.08 | $33.08 | 1,732,395 |
2022-07-06 | $32.35 | $32.77 | $31.21 | $32.06 | $32.06 | 2,207,598 |
2022-07-05 | $33.43 | $33.43 | $32.05 | $32.74 | $32.74 | 946,417 |
2022-07-01 | $33.96 | $34.23 | $33.05 | $34.09 | $34.09 | 865,433 |
2022-06-30 | $33.80 | $34.35 | $33.38 | $33.88 | $33.88 | 986,613 |
2022-06-29 | $35.78 | $35.95 | $34.32 | $34.38 | $34.38 | 877,982 |
2022-06-28 | $35.31 | $35.82 | $34.92 | $35.34 | $35.34 | 2,736,759 |
2022-06-27 | $33.89 | $34.71 | $33.89 | $34.47 | $34.47 | 1,426,707 |
2022-06-24 | $33.48 | $34.10 | $33.16 | $33.60 | $33.60 | 4,202,032 |
2022-06-23 | $34.33 | $34.41 | $32.53 | $32.89 | $32.89 | 2,220,243 |
2022-06-22 | $34.00 | $34.65 | $33.80 | $34.15 | $34.15 | 1,043,566 |
2022-06-21 | $34.84 | $35.66 | $34.84 | $35.47 | $35.47 | 1,078,933 |
2022-06-17 | $35.47 | $35.65 | $33.55 | $33.90 | $33.90 | 3,774,237 |
2022-06-16 | $36.41 | $36.68 | $35.47 | $35.65 | $35.65 | 868,663 |
2022-06-15 | $38.21 | $38.26 | $36.89 | $37.58 | $37.58 | 851,562 |
2022-06-14 | $38.71 | $39.18 | $37.69 | $38.12 | $38.12 | 2,513,612 |
2022-06-13 | $38.86 | $38.90 | $37.50 | $38.21 | $38.21 | 1,089,481 |
2022-06-10 | $40.36 | $40.64 | $39.65 | $40.09 | $40.09 | 979,119 |
2022-06-09 | $41.56 | $41.63 | $40.84 | $40.88 | $40.88 | 878,107 |
2022-06-08 | $42.56 | $42.98 | $42.37 | $42.60 | $41.82 | 1,021,982 |
2022-06-07 | $41.36 | $42.57 | $41.34 | $42.56 | $41.78 | 504,438 |
2022-06-06 | $41.69 | $41.73 | $41.26 | $41.46 | $40.70 | 624,754 |
2022-06-03 | $40.97 | $41.48 | $40.83 | $41.43 | $40.67 | 635,742 |
2022-06-02 | $40.91 | $41.21 | $40.55 | $41.00 | $40.25 | 641,885 |
2022-06-01 | $40.93 | $41.21 | $40.42 | $40.95 | $40.20 | 676,252 |
2022-05-31 | $41.44 | $41.73 | $40.34 | $40.43 | $39.69 | 962,937 |
2022-05-27 | $40.45 | $41.00 | $40.20 | $41.00 | $40.25 | 470,463 |
2022-05-26 | $40.34 | $40.71 | $40.29 | $40.49 | $39.75 | 883,184 |
2022-05-25 | $39.45 | $40.13 | $39.41 | $40.07 | $39.34 | 657,663 |
2022-05-24 | $38.96 | $39.54 | $38.64 | $39.40 | $38.68 | 1,308,723 |
2022-05-23 | $38.75 | $39.48 | $38.66 | $39.34 | $38.62 | 642,852 |
2022-05-20 | $38.64 | $38.94 | $37.63 | $38.30 | $37.60 | 1,283,860 |
2022-05-19 | $37.68 | $38.69 | $37.55 | $38.20 | $37.50 | 938,652 |
2022-05-18 | $39.15 | $39.23 | $37.77 | $38.13 | $37.43 | 733,388 |
2022-05-17 | $38.88 | $39.11 | $38.62 | $38.94 | $38.23 | 967,376 |
2022-05-16 | $37.54 | $38.74 | $37.54 | $38.40 | $37.70 | 615,882 |
2022-05-13 | $36.86 | $37.68 | $36.78 | $37.56 | $36.87 | 682,772 |
2022-05-12 | $36.25 | $36.38 | $35.47 | $36.31 | $35.65 | 871,739 |
2022-05-11 | $36.61 | $37.47 | $36.34 | $36.42 | $35.75 | 1,158,000 |
2022-05-10 | $36.15 | $36.66 | $35.21 | $35.89 | $35.23 | 1,154,418 |
2022-05-09 | $37.69 | $37.69 | $35.51 | $35.67 | $35.02 | 1,224,451 |
2022-05-06 | $37.97 | $38.49 | $37.38 | $38.47 | $37.77 | 956,683 |
2022-05-05 | $38.31 | $38.34 | $36.87 | $37.60 | $36.91 | 847,198 |
2022-05-04 | $37.37 | $38.19 | $36.98 | $38.14 | $37.44 | 812,018 |
2022-05-03 | $35.87 | $36.94 | $35.87 | $36.78 | $36.11 | 849,124 |
2022-05-02 | $35.14 | $35.77 | $35.01 | $35.77 | $35.12 | 1,380,999 |
2022-04-29 | $36.37 | $36.52 | $35.37 | $35.48 | $34.83 | 1,430,074 |
2022-04-28 | $35.45 | $36.53 | $35.02 | $36.33 | $35.67 | 963,180 |
2022-04-27 | $34.76 | $35.47 | $34.41 | $35.22 | $34.58 | 1,355,457 |
2022-04-26 | $34.90 | $35.50 | $34.63 | $34.79 | $34.15 | 978,362 |
2022-04-25 | $34.96 | $35.09 | $33.81 | $34.89 | $34.25 | 1,657,182 |
2022-04-22 | $36.75 | $37.11 | $35.99 | $36.02 | $35.36 | 555,406 |
2022-04-21 | $38.23 | $38.38 | $36.89 | $36.97 | $36.29 | 676,144 |
2022-04-20 | $37.96 | $38.19 | $37.67 | $38.05 | $37.35 | 386,915 |
2022-04-19 | $37.83 | $38.25 | $37.66 | $37.87 | $37.18 | 434,994 |
2022-04-18 | $37.72 | $38.21 | $37.62 | $38.03 | $37.34 | 477,394 |
2022-04-14 | $37.43 | $37.84 | $37.35 | $37.64 | $36.95 | 730,995 |
2022-04-13 | $37.40 | $37.59 | $36.99 | $37.54 | $36.85 | 736,989 |
2022-04-12 | $36.98 | $37.47 | $36.82 | $36.90 | $36.23 | 538,306 |
2022-04-11 | $37.01 | $37.01 | $36.34 | $36.38 | $35.72 | 1,056,912 |
2022-04-08 | $36.57 | $37.43 | $36.57 | $37.34 | $36.66 | 656,284 |
2022-04-07 | $36.23 | $36.63 | $35.69 | $36.55 | $35.88 | 422,073 |
2022-04-06 | $36.31 | $36.61 | $35.97 | $36.18 | $35.52 | 656,794 |
2022-04-05 | $36.65 | $37.09 | $36.02 | $36.10 | $35.44 | 591,343 |
2022-04-04 | $36.96 | $36.96 | $36.27 | $36.64 | $35.97 | 787,188 |
2022-04-01 | $36.12 | $36.71 | $36.11 | $36.49 | $35.82 | 644,585 |
2022-03-31 | $36.19 | $36.80 | $36.12 | $36.15 | $35.49 | 861,145 |
2022-03-30 | $36.48 | $36.82 | $36.37 | $36.65 | $35.98 | 832,830 |
2022-03-29 | $35.68 | $36.11 | $35.22 | $36.09 | $35.43 | 1,100,255 |
2022-03-28 | $36.36 | $36.40 | $36.06 | $36.19 | $35.53 | 589,536 |
2022-03-25 | $36.21 | $37.13 | $36.20 | $37.10 | $36.42 | 543,478 |
2022-03-24 | $36.40 | $36.62 | $36.17 | $36.37 | $35.71 | 793,774 |
2022-03-23 | $36.14 | $36.50 | $36.00 | $36.31 | $35.65 | 832,616 |
2022-03-22 | $35.87 | $35.87 | $35.30 | $35.64 | $34.99 | 954,311 |
2022-03-21 | $35.13 | $35.88 | $35.13 | $35.78 | $35.13 | 715,779 |
2022-03-18 | $34.56 | $34.70 | $34.29 | $34.61 | $33.97 | 783,747 |
2022-03-17 | $34.12 | $34.71 | $34.03 | $34.62 | $33.99 | 894,773 |
2022-03-16 | $33.82 | $33.97 | $33.22 | $33.64 | $33.03 | 2,037,363 |
2022-03-15 | $33.37 | $33.92 | $32.94 | $33.65 | $33.04 | 1,689,795 |
2022-03-14 | $34.85 | $34.97 | $34.11 | $34.43 | $33.80 | 945,803 |
2022-03-11 | $35.35 | $35.76 | $35.32 | $35.36 | $34.71 | 789,943 |
2022-03-10 | $35.14 | $35.76 | $35.04 | $35.69 | $35.04 | 954,564 |
2022-03-09 | $34.85 | $35.70 | $34.44 | $34.95 | $34.31 | 1,653,996 |
2022-03-08 | $36.05 | $36.79 | $35.10 | $35.78 | $35.13 | 2,458,616 |
2022-03-07 | $35.36 | $35.87 | $34.75 | $35.36 | $34.71 | 1,501,359 |
2022-03-04 | $34.42 | $34.87 | $34.14 | $34.86 | $34.22 | 2,596,588 |
2022-03-03 | $34.44 | $34.88 | $34.26 | $34.44 | $33.81 | 1,520,955 |
2022-03-02 | $34.66 | $35.02 | $34.45 | $34.87 | $34.23 | 1,329,849 |
2022-03-01 | $33.76 | $34.32 | $33.35 | $33.75 | $33.13 | 2,953,740 |
2022-02-28 | $33.08 | $33.63 | $32.71 | $33.60 | $32.99 | 1,274,508 |
2022-02-25 | $32.50 | $33.35 | $32.46 | $33.29 | $32.68 | 1,015,496 |
2022-02-24 | $33.47 | $33.47 | $31.71 | $32.32 | $31.73 | 2,977,025 |
2022-02-23 | $32.79 | $33.10 | $32.66 | $32.82 | $32.22 | 680,189 |
2022-02-22 | $33.77 | $33.77 | $32.23 | $32.59 | $31.99 | 766,090 |
2022-02-18 | $32.95 | $33.25 | $32.79 | $33.02 | $32.42 | 501,376 |
2022-02-17 | $33.42 | $33.58 | $33.07 | $33.28 | $32.67 | 895,975 |
2022-02-16 | $33.28 | $33.82 | $33.21 | $33.37 | $32.76 | 940,224 |
2022-02-15 | $32.82 | $33.12 | $32.53 | $33.07 | $32.47 | 1,171,425 |
2022-02-14 | $34.00 | $34.00 | $33.10 | $33.45 | $32.84 | 1,280,439 |
2022-02-11 | $33.54 | $34.14 | $33.43 | $34.07 | $33.45 | 1,524,846 |
2022-02-10 | $33.29 | $33.86 | $33.17 | $33.33 | $32.72 | 625,748 |
2022-02-09 | $33.25 | $33.70 | $33.16 | $33.49 | $32.88 | 512,070 |
2022-02-08 | $33.61 | $33.73 | $32.95 | $33.14 | $32.53 | 969,906 |
2022-02-07 | $33.30 | $34.03 | $33.17 | $33.76 | $33.14 | 878,931 |
2022-02-04 | $33.28 | $33.79 | $33.14 | $33.42 | $32.81 | 1,134,954 |
2022-02-03 | $33.03 | $33.15 | $32.67 | $32.88 | $32.28 | 1,399,035 |
2022-02-02 | $33.05 | $33.20 | $32.61 | $33.16 | $32.55 | 1,042,156 |
2022-02-01 | $32.03 | $33.09 | $31.96 | $33.03 | $32.43 | 1,145,523 |
2022-01-31 | $31.93 | $32.19 | $31.53 | $32.04 | $31.45 | 610,100 |
2022-01-28 | $31.87 | $32.16 | $31.38 | $31.91 | $31.33 | 775,304 |
2022-01-27 | $32.44 | $32.62 | $31.65 | $32.10 | $31.51 | 902,738 |
2022-01-26 | $32.18 | $32.38 | $31.49 | $31.81 | $31.23 | 860,482 |
2022-01-25 | $30.53 | $31.82 | $30.14 | $31.68 | $31.10 | 1,259,123 |
2022-01-24 | $30.00 | $30.74 | $29.49 | $30.68 | $30.12 | 1,562,313 |
2022-01-21 | $31.14 | $31.17 | $30.53 | $30.76 | $30.20 | 1,614,504 |
2022-01-20 | $31.62 | $32.10 | $31.36 | $31.42 | $30.85 | 1,384,951 |
2022-01-19 | $32.23 | $32.23 | $31.53 | $31.84 | $31.26 | 875,504 |
2022-01-18 | $31.96 | $32.20 | $31.49 | $31.90 | $31.32 | 1,401,201 |
2022-01-14 | $31.19 | $31.72 | $31.16 | $31.72 | $31.14 | 1,084,101 |
2022-01-13 | $31.15 | $31.39 | $30.95 | $31.06 | $30.49 | 1,320,455 |
2022-01-12 | $31.07 | $31.26 | $30.97 | $31.12 | $30.55 | 1,151,736 |
2022-01-11 | $30.10 | $30.87 | $30.00 | $30.85 | $30.29 | 1,089,826 |
2022-01-10 | $29.99 | $30.08 | $29.58 | $29.93 | $29.38 | 628,666 |
2022-01-07 | $29.66 | $30.04 | $29.50 | $29.99 | $29.44 | 638,860 |
2022-01-06 | $29.52 | $29.71 | $29.20 | $29.58 | $29.04 | 443,159 |
2022-01-05 | $29.34 | $29.58 | $28.97 | $28.97 | $28.44 | 1,669,739 |
2022-01-04 | $28.51 | $29.12 | $28.45 | $28.96 | $28.43 | 1,520,658 |
2022-01-03 | $27.56 | $28.30 | $27.56 | $28.25 | $27.73 | 2,503,152 |
2021-12-31 | $27.45 | $27.67 | $27.41 | $27.51 | $27.01 | 509,330 |
2021-12-30 | $27.68 | $27.81 | $27.44 | $27.45 | $26.95 | 495,151 |
2021-12-29 | $27.70 | $27.86 | $27.52 | $27.61 | $27.11 | 1,174,931 |
2021-12-28 | $27.95 | $28.02 | $27.68 | $27.79 | $27.28 | 1,254,711 |
2021-12-27 | $27.38 | $27.88 | $27.06 | $27.86 | $27.35 | 498,553 |
2021-12-23 | $27.44 | $27.66 | $27.37 | $27.38 | $26.88 | 488,905 |
2021-12-22 | $27.05 | $27.41 | $26.83 | $27.30 | $26.80 | 426,596 |
2021-12-21 | $26.70 | $27.16 | $26.62 | $27.06 | $26.57 | 446,916 |
2021-12-20 | $26.06 | $26.38 | $25.81 | $26.37 | $25.89 | 586,578 |
2021-12-17 | $27.00 | $27.03 | $26.50 | $26.65 | $26.16 | 868,027 |
2021-12-16 | $27.21 | $27.61 | $27.14 | $27.19 | $26.69 | 1,312,265 |
2021-12-15 | $26.98 | $27.09 | $26.41 | $26.99 | $26.50 | 1,391,885 |
2021-12-14 | $26.93 | $27.37 | $26.91 | $26.99 | $26.50 | 6,830,682 |
2021-12-13 | $27.56 | $27.58 | $27.02 | $27.11 | $26.61 | 500,600 |
2021-12-10 | $28.57 | $28.57 | $28.14 | $28.51 | $27.32 | 435,027 |
2021-12-09 | $28.43 | $28.43 | $28.19 | $28.30 | $27.11 | 837,538 |
2021-12-08 | $28.78 | $28.94 | $28.63 | $28.65 | $27.45 | 494,973 |
2021-12-07 | $28.53 | $28.88 | $28.41 | $28.65 | $27.45 | 856,516 |
2021-12-06 | $28.02 | $28.30 | $27.83 | $28.07 | $26.89 | 681,734 |
2021-12-03 | $28.18 | $28.18 | $27.35 | $27.55 | $26.40 | 2,008,101 |
2021-12-02 | $27.07 | $27.85 | $26.86 | $27.76 | $26.60 | 1,319,339 |
2021-12-01 | $27.80 | $27.99 | $26.88 | $26.88 | $25.75 | 4,122,739 |
2021-11-30 | $27.22 | $27.58 | $27.02 | $27.20 | $26.06 | 2,570,569 |
2021-11-29 | $28.21 | $28.34 | $27.64 | $27.74 | $26.58 | 1,574,769 |
2021-11-26 | $27.47 | $27.60 | $27.06 | $27.58 | $26.42 | 1,961,430 |
2021-11-24 | $28.41 | $28.89 | $28.33 | $28.82 | $27.61 | 338,875 |
2021-11-23 | $28.15 | $28.63 | $28.15 | $28.57 | $27.37 | 1,168,972 |
2021-11-22 | $27.46 | $28.18 | $27.42 | $27.81 | $26.65 | 873,846 |
2021-11-19 | $27.93 | $27.96 | $27.47 | $27.50 | $26.35 | 2,135,335 |
2021-11-18 | $28.55 | $28.71 | $28.22 | $28.51 | $27.32 | 659,214 |
2021-11-17 | $28.84 | $29.14 | $28.59 | $28.68 | $27.48 | 866,455 |
2021-11-16 | $29.01 | $29.24 | $28.95 | $29.01 | $27.80 | 384,246 |
2021-11-15 | $28.76 | $29.13 | $28.61 | $28.98 | $27.77 | 1,028,793 |
2021-11-12 | $28.75 | $28.86 | $28.67 | $28.78 | $27.57 | 514,105 |
2021-11-11 | $28.93 | $29.10 | $28.87 | $28.87 | $27.66 | 332,286 |
2021-11-10 | $29.48 | $29.55 | $28.74 | $28.84 | $27.63 | 750,867 |
2021-11-09 | $29.47 | $29.54 | $29.15 | $29.53 | $28.29 | 622,826 |
2021-11-08 | $29.43 | $29.65 | $29.31 | $29.42 | $28.19 | 384,404 |
2021-11-05 | $29.21 | $29.34 | $29.00 | $29.25 | $28.03 | 403,403 |
2021-11-04 | $29.19 | $29.25 | $28.68 | $28.84 | $27.63 | 6,345,223 |
2021-11-03 | $28.70 | $29.01 | $28.67 | $28.85 | $27.64 | 756,073 |
2021-11-02 | $29.23 | $29.29 | $29.04 | $29.12 | $27.90 | 300,382 |
2021-11-01 | $29.27 | $29.51 | $29.20 | $29.43 | $28.20 | 583,849 |
2021-10-29 | $29.31 | $29.39 | $28.95 | $29.05 | $27.83 | 1,413,169 |
2021-10-28 | $29.11 | $29.38 | $29.06 | $29.37 | $28.14 | 657,059 |
2021-10-27 | $29.55 | $29.73 | $29.25 | $29.28 | $28.05 | 1,023,438 |
2021-10-26 | $29.90 | $29.99 | $29.73 | $29.86 | $28.61 | 758,367 |
2021-10-25 | $29.71 | $29.93 | $29.60 | $29.78 | $28.53 | 635,167 |
2021-10-22 | $29.34 | $29.45 | $29.07 | $29.44 | $28.21 | 652,841 |
2021-10-21 | $29.70 | $29.72 | $29.11 | $29.29 | $28.06 | 1,618,250 |
2021-10-20 | $29.44 | $29.83 | $29.35 | $29.83 | $28.58 | 1,470,138 |
2021-10-19 | $29.46 | $29.69 | $29.35 | $29.59 | $28.35 | 1,211,334 |
2021-10-18 | $29.52 | $29.67 | $29.24 | $29.35 | $28.12 | 795,405 |
2021-10-15 | $29.43 | $29.54 | $29.34 | $29.36 | $28.13 | 1,148,934 |
2021-10-14 | $29.15 | $29.33 | $28.92 | $29.15 | $27.93 | 1,165,385 |
2021-10-13 | $28.58 | $28.87 | $28.32 | $28.75 | $27.55 | 2,267,486 |
2021-10-12 | $28.64 | $28.90 | $28.54 | $28.71 | $27.51 | 644,482 |
2021-10-11 | $29.07 | $29.15 | $28.66 | $28.66 | $27.46 | 2,077,209 |
2021-10-08 | $28.26 | $28.73 | $28.25 | $28.66 | $27.46 | 2,098,448 |
2021-10-07 | $27.83 | $28.12 | $27.71 | $27.99 | $26.82 | 1,807,459 |
2021-10-06 | $27.67 | $27.90 | $27.40 | $27.85 | $26.68 | 2,962,628 |
2021-10-05 | $28.26 | $28.48 | $27.94 | $28.15 | $26.97 | 1,596,983 |
2021-10-04 | $27.76 | $28.11 | $27.69 | $27.87 | $26.70 | 2,033,800 |
2021-10-01 | $26.98 | $27.52 | $26.97 | $27.49 | $26.34 | 1,307,857 |
2021-09-30 | $26.99 | $27.19 | $26.76 | $26.85 | $25.73 | 1,370,338 |
2021-09-29 | $27.00 | $27.13 | $26.71 | $27.01 | $25.88 | 847,400 |
2021-09-28 | $27.24 | $27.46 | $26.99 | $27.04 | $25.91 | 3,679,399 |
2021-09-27 | $26.53 | $27.03 | $26.53 | $26.93 | $25.80 | 1,481,873 |
2021-09-24 | $25.85 | $26.22 | $25.79 | $26.12 | $25.03 | 1,066,728 |
2021-09-23 | $25.52 | $26.09 | $25.40 | $26.05 | $24.96 | 2,539,997 |
2021-09-22 | $25.15 | $25.64 | $25.15 | $25.34 | $24.28 | 845,927 |
2021-09-21 | $24.80 | $24.93 | $24.46 | $24.70 | $23.67 | 731,081 |
2021-09-20 | $24.47 | $24.62 | $24.07 | $24.43 | $23.41 | 1,224,103 |
2021-09-17 | $25.22 | $25.45 | $25.00 | $25.07 | $24.02 | 934,063 |
2021-09-16 | $25.63 | $25.63 | $25.24 | $25.36 | $24.30 | 7,180,600 |
2021-09-15 | $25.19 | $25.63 | $25.10 | $25.62 | $24.55 | 3,206,463 |
2021-09-14 | $25.32 | $25.35 | $24.73 | $24.80 | $23.76 | 923,469 |
2021-09-13 | $24.77 | $25.21 | $24.77 | $25.09 | $24.04 | 698,493 |
2021-09-10 | $24.77 | $24.77 | $24.40 | $24.42 | $23.40 | 682,267 |
2021-09-09 | $24.30 | $24.68 | $24.20 | $24.42 | $23.40 | 535,274 |
2021-09-08 | $24.85 | $24.97 | $24.45 | $24.47 | $23.45 | 642,694 |
2021-09-07 | $24.80 | $25.03 | $24.69 | $24.75 | $23.71 | 1,010,547 |
2021-09-03 | $24.93 | $25.02 | $24.74 | $24.85 | $23.81 | 590,064 |
2021-09-02 | $24.63 | $25.06 | $24.59 | $24.93 | $23.89 | 1,618,663 |
2021-09-01 | $24.61 | $24.71 | $24.35 | $24.40 | $23.38 | 752,078 |
2021-08-31 | $24.64 | $24.80 | $24.54 | $24.63 | $23.60 | 3,914,537 |
2021-08-30 | $25.07 | $25.07 | $24.76 | $24.77 | $23.73 | 558,577 |
2021-08-27 | $24.57 | $25.06 | $24.53 | $24.95 | $23.91 | 625,190 |
2021-08-26 | $24.52 | $24.64 | $24.31 | $24.36 | $23.34 | 723,210 |
2021-08-25 | $24.49 | $24.73 | $24.39 | $24.65 | $23.62 | 3,244,571 |
2021-08-24 | $24.35 | $24.62 | $24.27 | $24.54 | $23.51 | 602,770 |
2021-08-23 | $23.86 | $24.24 | $23.85 | $24.18 | $23.17 | 833,701 |
2021-08-20 | $23.15 | $23.47 | $23.10 | $23.40 | $22.42 | 555,573 |
2021-08-19 | $23.51 | $23.62 | $23.08 | $23.34 | $22.36 | 3,867,329 |
2021-08-18 | $24.41 | $24.49 | $23.95 | $23.98 | $22.98 | 745,856 |
2021-08-17 | $24.40 | $24.74 | $24.23 | $24.43 | $23.41 | 1,034,374 |
2021-08-16 | $24.68 | $24.72 | $24.39 | $24.60 | $23.57 | 924,582 |
2021-08-13 | $25.20 | $25.21 | $24.98 | $25.04 | $23.99 | 328,214 |
2021-08-12 | $25.31 | $25.41 | $25.05 | $25.26 | $24.20 | 331,368 |
2021-08-11 | $25.14 | $25.38 | $25.02 | $25.34 | $24.28 | 802,826 |
2021-08-10 | $24.81 | $25.15 | $24.81 | $25.10 | $24.05 | 8,904,645 |
2021-08-09 | $24.79 | $24.90 | $24.60 | $24.75 | $23.71 | 1,147,450 |
2021-08-06 | $25.03 | $25.16 | $24.90 | $25.05 | $24.00 | 532,517 |
2021-08-05 | $24.77 | $25.12 | $24.74 | $24.89 | $23.85 | 942,231 |
2021-08-04 | $24.85 | $25.00 | $24.55 | $24.58 | $23.55 | 912,657 |
2021-08-03 | $24.79 | $25.20 | $24.51 | $25.18 | $24.13 | 1,196,027 |
2021-08-02 | $24.91 | $25.37 | $24.67 | $24.67 | $23.64 | 1,570,725 |
2021-07-30 | $25.15 | $25.20 | $24.70 | $24.83 | $23.79 | 2,257,444 |
2021-07-29 | $25.32 | $25.42 | $25.17 | $25.21 | $24.15 | 1,027,291 |
2021-07-28 | $24.77 | $25.05 | $24.59 | $24.94 | $23.90 | 1,569,351 |
2021-07-27 | $24.74 | $24.79 | $24.49 | $24.73 | $23.69 | 1,322,094 |
2021-07-26 | $24.41 | $24.99 | $24.41 | $24.90 | $23.86 | 1,349,335 |
2021-07-23 | $24.57 | $24.57 | $24.19 | $24.36 | $23.34 | 682,222 |
2021-07-22 | $24.71 | $24.79 | $24.26 | $24.42 | $23.40 | 498,161 |
2021-07-21 | $24.24 | $24.77 | $24.24 | $24.61 | $23.58 | 677,619 |
2021-07-20 | $23.58 | $24.02 | $23.35 | $23.85 | $22.85 | 1,434,490 |
2021-07-19 | $23.83 | $23.91 | $23.35 | $23.61 | $22.62 | 1,785,548 |
2021-07-16 | $25.20 | $25.20 | $24.48 | $24.49 | $23.46 | 3,125,704 |
2021-07-15 | $25.15 | $25.37 | $24.96 | $25.04 | $23.99 | 685,857 |
2021-07-14 | $26.11 | $26.35 | $25.37 | $25.43 | $24.36 | 702,051 |
2021-07-13 | $26.10 | $26.13 | $25.83 | $25.97 | $24.88 | 2,481,564 |
2021-07-12 | $26.02 | $26.28 | $25.80 | $26.15 | $25.05 | 699,154 |
2021-07-09 | $26.02 | $26.23 | $25.82 | $26.21 | $25.11 | 638,119 |
2021-07-08 | $25.48 | $25.95 | $25.37 | $25.72 | $24.64 | 969,998 |
2021-07-07 | $26.20 | $26.40 | $25.69 | $25.89 | $24.81 | 3,214,599 |
2021-07-06 | $26.94 | $26.94 | $26.13 | $26.25 | $25.15 | 621,285 |
2021-07-02 | $27.01 | $27.03 | $26.73 | $26.99 | $25.86 | 450,181 |
2021-07-01 | $27.13 | $27.20 | $26.88 | $27.03 | $25.90 | 1,346,107 |
2021-06-30 | $26.45 | $26.71 | $26.45 | $26.59 | $25.48 | 695,883 |
2021-06-29 | $26.68 | $26.77 | $26.40 | $26.42 | $25.31 | 357,471 |
2021-06-28 | $27.20 | $27.20 | $26.48 | $26.55 | $25.44 | 2,333,175 |
2021-06-25 | $27.37 | $27.43 | $27.22 | $27.35 | $26.20 | 415,187 |
2021-06-24 | $27.20 | $27.34 | $27.02 | $27.27 | $26.13 | 1,468,535 |
2021-06-23 | $27.23 | $27.47 | $26.96 | $26.99 | $25.86 | 476,279 |
2021-06-22 | $26.81 | $27.04 | $26.55 | $26.95 | $25.82 | 482,787 |
2021-06-21 | $26.10 | $26.85 | $26.10 | $26.79 | $25.67 | 545,924 |
2021-06-18 | $26.11 | $26.29 | $25.87 | $25.88 | $24.80 | 1,264,827 |
2021-06-17 | $27.38 | $27.54 | $26.38 | $26.68 | $25.56 | 1,296,785 |
2021-06-16 | $27.72 | $27.77 | $27.32 | $27.49 | $26.34 | 481,711 |
2021-06-15 | $27.32 | $27.73 | $27.32 | $27.69 | $26.53 | 902,554 |
2021-06-14 | $27.31 | $27.56 | $27.11 | $27.24 | $26.10 | 464,514 |
2021-06-11 | $27.33 | $27.40 | $27.16 | $27.18 | $26.04 | 522,905 |
2021-06-10 | $27.52 | $27.62 | $26.99 | $27.21 | $26.07 | 458,593 |
2021-06-09 | $27.81 | $27.88 | $27.63 | $27.64 | $26.07 | 2,660,095 |
2021-06-08 | $27.50 | $27.81 | $27.23 | $27.78 | $26.21 | 974,827 |
2021-06-07 | $27.70 | $27.79 | $27.55 | $27.60 | $26.04 | 572,935 |
2021-06-04 | $27.66 | $27.70 | $27.36 | $27.68 | $26.11 | 683,475 |
2021-06-03 | $27.39 | $27.60 | $27.21 | $27.50 | $25.94 | 814,747 |
2021-06-02 | $27.13 | $27.55 | $26.95 | $27.49 | $25.93 | 887,543 |
2021-06-01 | $26.63 | $27.04 | $26.63 | $27.00 | $25.47 | 1,975,406 |
2021-05-28 | $26.17 | $26.21 | $26.05 | $26.15 | $24.67 | 4,595,679 |
2021-05-27 | $26.10 | $26.26 | $25.94 | $26.07 | $24.59 | 523,511 |
2021-05-26 | $25.85 | $26.12 | $25.79 | $26.05 | $24.57 | 467,947 |
2021-05-25 | $26.29 | $26.33 | $25.82 | $25.87 | $24.40 | 655,573 |
2021-05-24 | $26.23 | $26.41 | $26.04 | $26.35 | $24.86 | 637,140 |
2021-05-21 | $26.24 | $26.38 | $26.05 | $26.10 | $24.62 | 669,469 |
2021-05-20 | $26.00 | $26.14 | $25.72 | $26.04 | $24.56 | 1,167,632 |
2021-05-19 | $26.14 | $26.27 | $25.73 | $26.00 | $24.53 | 8,048,451 |
2021-05-18 | $27.14 | $27.26 | $26.62 | $26.68 | $25.17 | 1,534,426 |
2021-05-17 | $26.49 | $27.10 | $26.48 | $27.08 | $25.54 | 1,019,164 |
2021-05-14 | $26.22 | $26.67 | $26.22 | $26.61 | $25.10 | 3,827,601 |
2021-05-13 | $25.88 | $26.21 | $25.53 | $25.84 | $24.38 | 1,288,961 |
2021-05-12 | $26.08 | $26.69 | $26.02 | $26.09 | $24.61 | 3,364,639 |
2021-05-11 | $26.10 | $26.44 | $25.85 | $26.02 | $24.54 | 4,098,719 |
2021-05-10 | $26.94 | $27.25 | $26.64 | $26.64 | $25.13 | 853,987 |
2021-05-07 | $26.12 | $26.73 | $25.98 | $26.71 | $25.20 | 2,962,536 |
2021-05-06 | $26.16 | $26.28 | $25.74 | $26.28 | $24.79 | 545,345 |
2021-05-05 | $25.64 | $26.14 | $25.52 | $26.09 | $24.61 | 1,109,200 |
2021-05-04 | $25.35 | $25.59 | $25.13 | $25.34 | $23.90 | 827,324 |
2021-05-03 | $24.97 | $25.35 | $24.94 | $25.35 | $23.91 | 949,777 |
2021-04-30 | $25.06 | $25.22 | $24.69 | $24.72 | $23.32 | 1,230,552 |
2021-04-29 | $25.46 | $25.60 | $25.05 | $25.31 | $23.88 | 1,620,445 |
2021-04-28 | $24.60 | $25.27 | $24.60 | $25.21 | $23.78 | 1,782,123 |
2021-04-27 | $24.35 | $24.60 | $24.30 | $24.51 | $23.12 | 8,076,036 |
2021-04-26 | $24.13 | $24.43 | $24.13 | $24.31 | $22.93 | 594,578 |
2021-04-23 | $23.97 | $24.23 | $23.87 | $24.13 | $22.76 | 347,983 |
2021-04-22 | $24.26 | $24.26 | $23.89 | $23.96 | $22.60 | 649,493 |
2021-04-21 | $23.80 | $24.33 | $23.64 | $24.28 | $22.90 | 648,477 |
2021-04-20 | $24.56 | $24.56 | $23.81 | $24.01 | $22.65 | 485,705 |
2021-04-19 | $24.60 | $24.79 | $24.46 | $24.61 | $23.21 | 466,291 |
2021-04-16 | $24.85 | $24.89 | $24.52 | $24.59 | $23.20 | 504,659 |
2021-04-15 | $24.95 | $24.95 | $24.68 | $24.76 | $23.36 | 564,841 |
2021-04-14 | $24.35 | $25.09 | $24.35 | $24.83 | $23.42 | 772,300 |
2021-04-13 | $24.16 | $24.33 | $24.06 | $24.24 | $22.87 | 986,556 |
2021-04-12 | $24.41 | $24.62 | $24.14 | $24.17 | $22.80 | 914,348 |
2021-04-09 | $24.43 | $24.57 | $24.24 | $24.33 | $22.95 | 413,304 |
2021-04-08 | $24.70 | $24.70 | $24.24 | $24.52 | $23.13 | 1,119,932 |
2021-04-07 | $24.74 | $24.92 | $24.66 | $24.82 | $23.41 | 1,937,508 |
2021-04-06 | $24.82 | $25.10 | $24.65 | $24.71 | $23.31 | 544,797 |
2021-04-05 | $25.18 | $25.18 | $24.68 | $24.79 | $23.38 | 3,444,603 |
2021-04-01 | $24.83 | $25.15 | $24.62 | $25.09 | $23.67 | 1,559,915 |
2021-03-31 | $24.77 | $24.80 | $24.59 | $24.65 | $23.25 | 776,778 |
2021-03-30 | $24.86 | $25.00 | $24.66 | $24.80 | $23.39 | 1,518,294 |
2021-03-29 | $25.03 | $25.21 | $24.75 | $25.06 | $23.64 | 1,034,151 |
2021-03-26 | $25.08 | $25.25 | $24.90 | $25.21 | $23.78 | 2,024,898 |
2021-03-25 | $24.41 | $24.73 | $24.00 | $24.69 | $23.29 | 3,716,890 |
2021-03-24 | $24.45 | $24.99 | $24.45 | $24.69 | $23.29 | 901,754 |
2021-03-23 | $24.24 | $24.62 | $24.09 | $24.20 | $22.83 | 729,725 |
2021-03-22 | $24.91 | $24.93 | $24.74 | $24.75 | $23.35 | 491,360 |
2021-03-19 | $24.77 | $25.20 | $24.52 | $24.89 | $23.48 | 1,013,942 |
2021-03-18 | $25.68 | $25.73 | $24.76 | $24.86 | $23.45 | 4,063,672 |
2021-03-17 | $25.60 | $25.96 | $25.43 | $25.90 | $24.43 | 1,568,683 |
2021-03-16 | $25.97 | $25.97 | $25.51 | $25.65 | $24.20 | 797,799 |
2021-03-15 | $26.47 | $26.50 | $25.95 | $26.27 | $24.78 | 901,186 |
2021-03-12 | $26.42 | $26.61 | $26.35 | $26.47 | $24.97 | 717,267 |
2021-03-11 | $26.38 | $26.65 | $26.26 | $26.37 | $24.88 | 1,060,317 |
2021-03-10 | $25.79 | $26.25 | $25.70 | $26.20 | $24.71 | 6,210,446 |
2021-03-09 | $25.88 | $26.12 | $25.52 | $25.64 | $24.19 | 1,015,821 |
2021-03-08 | $26.11 | $26.18 | $25.66 | $25.95 | $24.48 | 2,917,268 |
2021-03-05 | $26.00 | $26.18 | $25.44 | $26.15 | $24.67 | 1,307,769 |
2021-03-04 | $25.07 | $25.74 | $24.81 | $25.26 | $23.83 | 1,227,363 |
2021-03-03 | $24.63 | $25.25 | $24.63 | $24.84 | $23.43 | 1,066,864 |
2021-03-02 | $24.56 | $24.77 | $24.49 | $24.55 | $23.16 | 1,038,950 |
2021-03-01 | $24.57 | $24.82 | $24.42 | $24.53 | $23.14 | 630,626 |
2021-02-26 | $24.44 | $24.44 | $23.63 | $24.10 | $22.73 | 1,248,108 |
2021-02-25 | $25.41 | $25.46 | $24.62 | $24.79 | $23.38 | 1,310,886 |
2021-02-24 | $24.59 | $25.27 | $24.43 | $25.15 | $23.72 | 1,214,073 |
2021-02-23 | $24.29 | $24.59 | $23.66 | $24.47 | $23.08 | 2,396,067 |
2021-02-22 | $23.56 | $24.30 | $23.52 | $24.05 | $22.69 | 788,818 |
2021-02-19 | $23.32 | $23.58 | $23.28 | $23.53 | $22.20 | 1,199,191 |
2021-02-18 | $23.62 | $23.69 | $23.21 | $23.28 | $21.96 | 805,116 |
2021-02-17 | $23.60 | $23.81 | $23.37 | $23.77 | $22.42 | 843,992 |
2021-02-16 | $23.45 | $23.62 | $23.31 | $23.43 | $22.10 | 1,085,614 |
2021-02-12 | $22.38 | $22.83 | $22.38 | $22.82 | $21.53 | 552,386 |
2021-02-11 | $22.71 | $22.71 | $22.15 | $22.47 | $21.20 | 606,398 |
2021-02-10 | $22.51 | $22.74 | $22.30 | $22.71 | $21.42 | 599,161 |
2021-02-09 | $22.65 | $22.65 | $22.26 | $22.46 | $21.19 | 374,406 |
2021-02-08 | $22.28 | $22.71 | $22.23 | $22.65 | $21.37 | 1,072,714 |
2021-02-05 | $22.04 | $22.13 | $21.90 | $22.01 | $20.76 | 776,151 |
2021-02-04 | $21.81 | $21.86 | $21.44 | $21.84 | $20.60 | 2,251,246 |
2021-02-03 | $21.20 | $21.81 | $21.15 | $21.75 | $20.52 | 1,168,668 |
2021-02-02 | $21.38 | $21.47 | $21.14 | $21.18 | $19.98 | 4,792,732 |
2021-02-01 | $21.09 | $21.15 | $20.73 | $21.00 | $19.81 | 785,313 |
2021-01-29 | $21.25 | $21.43 | $20.78 | $20.89 | $19.71 | 928,377 |
2021-01-28 | $21.50 | $21.73 | $21.33 | $21.56 | $20.34 | 991,223 |
2021-01-27 | $21.35 | $21.79 | $21.03 | $21.28 | $20.07 | 672,682 |
2021-01-26 | $22.04 | $22.31 | $21.67 | $21.69 | $20.46 | 497,188 |
2021-01-25 | $21.97 | $22.00 | $21.56 | $21.90 | $20.66 | 770,399 |
2021-01-22 | $21.95 | $22.18 | $21.82 | $22.15 | $20.89 | 3,427,615 |
2021-01-21 | $22.98 | $23.03 | $22.23 | $22.43 | $21.16 | 651,656 |
2021-01-20 | $23.09 | $23.11 | $22.84 | $23.01 | $21.71 | 743,164 |
2021-01-19 | $22.79 | $23.01 | $22.66 | $22.90 | $21.60 | 1,396,351 |
2021-01-15 | $23.01 | $23.06 | $22.36 | $22.56 | $21.28 | 1,156,984 |
2021-01-14 | $22.92 | $23.57 | $22.92 | $23.42 | $22.09 | 946,175 |
2021-01-13 | $22.99 | $22.99 | $22.70 | $22.81 | $21.52 | 508,561 |
2021-01-12 | $22.55 | $22.99 | $22.46 | $22.93 | $21.63 | 666,617 |
2021-01-11 | $21.86 | $22.40 | $21.73 | $22.35 | $21.08 | 827,031 |
2021-01-08 | $22.47 | $22.48 | $22.07 | $22.25 | $20.99 | 579,371 |
2021-01-07 | $22.14 | $22.39 | $21.99 | $22.33 | $21.06 | 710,089 |
2021-01-06 | $21.79 | $22.20 | $21.63 | $22.01 | $20.76 | 972,884 |
2021-01-05 | $20.64 | $21.72 | $20.64 | $21.34 | $20.13 | 1,071,027 |
2021-01-04 | $20.63 | $20.77 | $20.23 | $20.39 | $19.23 | 1,036,039 |
2020-12-31 | $20.46 | $20.49 | $20.26 | $20.31 | $19.16 | 501,513 |
2020-12-30 | $20.40 | $20.70 | $20.35 | $20.51 | $19.35 | 515,011 |
2020-12-29 | $20.54 | $20.58 | $20.25 | $20.31 | $19.16 | 633,858 |
2020-12-28 | $20.54 | $20.75 | $20.32 | $20.37 | $19.22 | 688,701 |
2020-12-24 | $20.54 | $20.54 | $20.29 | $20.42 | $19.26 | 497,333 |
2020-12-23 | $20.31 | $20.72 | $20.31 | $20.48 | $19.32 | 1,260,772 |
2020-12-22 | $20.29 | $20.31 | $20.01 | $20.05 | $18.91 | 463,566 |
2020-12-21 | $20.01 | $20.46 | $19.87 | $20.31 | $19.16 | 719,398 |
2020-12-18 | $21.20 | $21.20 | $20.77 | $20.88 | $19.70 | 769,461 |
2020-12-17 | $21.38 | $21.48 | $21.06 | $21.17 | $19.97 | 952,708 |
2020-12-16 | $21.29 | $21.36 | $21.05 | $21.19 | $19.99 | 3,621,046 |
2020-12-15 | $21.06 | $21.34 | $20.88 | $21.27 | $20.06 | 862,699 |
2020-12-14 | $21.80 | $21.80 | $20.83 | $20.89 | $19.71 | 1,797,849 |
2020-12-11 | $22.25 | $22.25 | $21.85 | $22.11 | $20.28 | 842,010 |
2020-12-10 | $21.70 | $22.56 | $21.66 | $22.37 | $20.52 | 1,593,357 |
2020-12-09 | $22.00 | $22.20 | $21.55 | $21.75 | $19.95 | 4,541,569 |
2020-12-08 | $21.43 | $21.92 | $21.41 | $21.77 | $19.97 | 721,133 |
2020-12-07 | $21.79 | $21.82 | $21.44 | $21.60 | $19.81 | 1,004,568 |
2020-12-04 | $21.47 | $22.00 | $21.47 | $21.98 | $20.16 | 1,028,140 |
2020-12-03 | $20.96 | $21.28 | $20.81 | $21.07 | $19.32 | 1,279,827 |
2020-12-02 | $20.35 | $21.10 | $20.34 | $20.88 | $19.15 | 1,168,736 |
2020-12-01 | $20.59 | $20.69 | $20.30 | $20.35 | $18.66 | 1,151,174 |
2020-11-30 | $21.01 | $21.01 | $20.05 | $20.06 | $18.40 | 933,392 |
2020-11-27 | $21.27 | $21.38 | $21.10 | $21.19 | $19.43 | 498,741 |
2020-11-25 | $21.57 | $21.63 | $21.20 | $21.36 | $19.59 | 763,156 |
2020-11-24 | $21.35 | $21.73 | $21.25 | $21.69 | $19.89 | 2,007,805 |
2020-11-23 | $19.96 | $20.68 | $19.89 | $20.68 | $18.97 | 770,797 |
2020-11-20 | $19.57 | $19.63 | $19.43 | $19.55 | $17.93 | 693,271 |
2020-11-19 | $19.32 | $19.61 | $19.17 | $19.58 | $17.96 | 678,270 |
2020-11-18 | $19.88 | $20.00 | $19.37 | $19.37 | $17.77 | 769,081 |
2020-11-17 | $19.42 | $19.81 | $19.20 | $19.80 | $18.16 | 676,697 |
2020-11-16 | $19.36 | $19.59 | $19.11 | $19.59 | $17.97 | 968,728 |
2020-11-13 | $18.18 | $18.61 | $18.18 | $18.56 | $17.02 | 396,841 |
2020-11-12 | $18.43 | $18.58 | $17.94 | $18.08 | $16.58 | 656,590 |
2020-11-11 | $18.94 | $18.97 | $18.56 | $18.67 | $17.12 | 1,347,371 |
2020-11-10 | $18.45 | $18.79 | $18.29 | $18.76 | $17.21 | 1,537,186 |
2020-11-09 | $17.89 | $18.38 | $17.77 | $18.05 | $16.55 | 2,162,721 |
2020-11-06 | $16.33 | $16.45 | $15.99 | $15.99 | $14.67 | 442,313 |
2020-11-05 | $16.35 | $16.51 | $16.24 | $16.25 | $14.90 | 519,668 |
2020-11-04 | $16.26 | $16.51 | $15.84 | $16.18 | $14.84 | 902,409 |
2020-11-03 | $16.32 | $16.41 | $16.04 | $16.14 | $14.80 | 1,403,038 |
2020-11-02 | $15.86 | $16.17 | $15.60 | $16.02 | $14.69 | 695,967 |
2020-10-30 | $15.40 | $15.58 | $15.30 | $15.56 | $14.27 | 921,127 |
2020-10-29 | $15.00 | $15.52 | $14.81 | $15.46 | $14.18 | 1,436,097 |
2020-10-28 | $15.36 | $15.42 | $15.07 | $15.08 | $13.83 | 1,080,056 |
2020-10-27 | $15.99 | $15.99 | $15.76 | $15.77 | $14.46 | 999,180 |
2020-10-26 | $16.29 | $16.33 | $15.90 | $16.05 | $14.72 | 916,371 |
2020-10-23 | $16.69 | $16.74 | $16.39 | $16.52 | $15.15 | 613,179 |
2020-10-22 | $16.09 | $16.57 | $16.01 | $16.53 | $15.16 | 703,291 |
2020-10-21 | $16.30 | $16.34 | $16.09 | $16.10 | $14.77 | 510,215 |
2020-10-20 | $16.29 | $16.47 | $16.23 | $16.35 | $15.00 | 752,779 |
2020-10-19 | $16.50 | $16.59 | $16.19 | $16.20 | $14.86 | 670,013 |
2020-10-16 | $16.64 | $16.66 | $16.39 | $16.41 | $15.05 | 475,976 |
2020-10-15 | $16.35 | $16.66 | $16.21 | $16.64 | $15.26 | 1,193,369 |
2020-10-14 | $16.70 | $16.94 | $16.65 | $16.66 | $15.28 | 339,735 |
2020-10-13 | $16.88 | $16.90 | $16.62 | $16.67 | $15.29 | 552,452 |
2020-10-12 | $16.93 | $16.97 | $16.77 | $16.91 | $15.51 | 789,088 |
2020-10-09 | $17.19 | $17.27 | $16.90 | $16.92 | $15.52 | 1,130,002 |
2020-10-08 | $16.67 | $17.06 | $16.67 | $17.06 | $15.65 | 1,042,838 |
2020-10-07 | $16.49 | $16.57 | $16.28 | $16.53 | $15.16 | 1,260,867 |
2020-10-06 | $16.75 | $16.87 | $16.31 | $16.35 | $15.00 | 663,158 |
2020-10-05 | $16.26 | $16.54 | $16.21 | $16.52 | $15.15 | 608,431 |
2020-10-02 | $15.77 | $16.18 | $15.61 | $16.10 | $14.77 | 1,126,417 |
2020-10-01 | $16.36 | $16.36 | $15.93 | $16.02 | $14.69 | 567,982 |
2020-09-30 | $16.50 | $16.68 | $16.35 | $16.40 | $15.04 | 800,439 |
2020-09-29 | $16.76 | $16.76 | $16.35 | $16.48 | $15.11 | 607,050 |
2020-09-28 | $16.92 | $17.00 | $16.80 | $16.85 | $15.45 | 778,413 |
2020-09-25 | $16.51 | $16.64 | $16.36 | $16.58 | $15.21 | 1,055,295 |
2020-09-24 | $16.65 | $16.87 | $16.37 | $16.66 | $15.28 | 1,379,035 |
2020-09-23 | $17.34 | $17.36 | $16.61 | $16.63 | $15.25 | 877,774 |
2020-09-22 | $17.38 | $17.62 | $17.19 | $17.26 | $15.83 | 937,564 |
2020-09-21 | $17.52 | $17.53 | $17.05 | $17.32 | $15.89 | 910,312 |
2020-09-18 | $18.07 | $18.08 | $17.75 | $17.85 | $16.37 | 547,936 |
2020-09-17 | $17.97 | $18.18 | $17.81 | $18.16 | $16.66 | 491,195 |
2020-09-16 | $17.85 | $18.39 | $17.75 | $18.16 | $16.66 | 778,718 |
2020-09-15 | $18.00 | $18.10 | $17.72 | $17.75 | $16.28 | 1,284,033 |
2020-09-14 | $17.85 | $17.94 | $17.75 | $17.83 | $16.35 | 866,184 |
2020-09-11 | $17.81 | $17.92 | $17.66 | $17.81 | $16.33 | 1,441,245 |
2020-09-10 | $18.37 | $18.37 | $17.75 | $17.76 | $16.29 | 658,282 |
2020-09-09 | $18.25 | $18.41 | $18.21 | $18.26 | $16.75 | 728,678 |
2020-09-08 | $18.29 | $18.33 | $17.92 | $18.06 | $16.56 | 758,360 |
2020-09-04 | $18.89 | $18.95 | $18.47 | $18.67 | $17.12 | 777,289 |
2020-09-03 | $18.84 | $19.12 | $18.63 | $18.74 | $17.19 | 831,950 |
2020-09-02 | $19.01 | $19.02 | $18.76 | $18.86 | $17.30 | 7,030,057 |
2020-09-01 | $19.00 | $19.05 | $18.73 | $18.94 | $17.37 | 597,448 |
2020-08-31 | $19.39 | $19.40 | $19.01 | $19.01 | $17.44 | 440,241 |
2020-08-28 | $19.22 | $19.40 | $19.11 | $19.40 | $17.79 | 308,592 |
2020-08-27 | $19.16 | $19.22 | $18.91 | $19.09 | $17.51 | 705,592 |
2020-08-26 | $19.43 | $19.43 | $19.09 | $19.10 | $17.52 | 6,756,028 |
2020-08-25 | $19.72 | $19.75 | $19.31 | $19.42 | $17.81 | 449,366 |
2020-08-24 | $19.41 | $19.70 | $19.29 | $19.62 | $17.99 | 589,742 |
2020-08-21 | $19.20 | $19.20 | $19.02 | $19.16 | $17.57 | 370,918 |
2020-08-20 | $19.40 | $19.46 | $19.27 | $19.32 | $17.72 | 560,740 |
2020-08-19 | $19.81 | $19.86 | $19.56 | $19.60 | $17.98 | 373,664 |
2020-08-18 | $19.97 | $20.08 | $19.73 | $19.76 | $18.12 | 650,294 |
2020-08-17 | $20.07 | $20.07 | $19.86 | $19.97 | $18.32 | 527,878 |
2020-08-14 | $19.85 | $20.05 | $19.73 | $20.02 | $18.36 | 1,940,004 |
2020-08-13 | $20.39 | $20.39 | $19.96 | $20.03 | $18.37 | 676,138 |
2020-08-12 | $20.47 | $20.54 | $20.23 | $20.37 | $18.68 | 764,261 |
2020-08-11 | $20.38 | $20.60 | $20.00 | $20.06 | $18.40 | 898,980 |
2020-08-10 | $19.63 | $20.01 | $19.63 | $20.01 | $18.35 | 608,049 |
2020-08-07 | $19.47 | $19.56 | $19.26 | $19.56 | $17.94 | 806,368 |
2020-08-06 | $19.70 | $19.76 | $19.56 | $19.62 | $17.99 | 819,766 |
2020-08-05 | $19.85 | $19.96 | $19.61 | $19.74 | $18.10 | 1,499,401 |
2020-08-04 | $19.01 | $19.53 | $19.01 | $19.49 | $17.88 | 1,797,321 |
2020-08-03 | $18.94 | $19.03 | $18.76 | $18.94 | $17.37 | 534,825 |
2020-07-31 | $18.97 | $18.97 | $18.57 | $18.82 | $17.26 | 1,471,207 |
2020-07-30 | $19.44 | $19.44 | $18.91 | $19.14 | $17.55 | 718,428 |
2020-07-29 | $19.50 | $19.78 | $19.42 | $19.76 | $18.12 | 487,274 |
2020-07-28 | $19.62 | $19.70 | $19.41 | $19.43 | $17.82 | 1,402,923 |
2020-07-27 | $19.70 | $19.76 | $19.48 | $19.73 | $18.10 | 1,746,922 |
2020-07-24 | $19.71 | $19.91 | $19.61 | $19.68 | $18.05 | 1,368,218 |
2020-07-23 | $19.80 | $19.85 | $19.59 | $19.71 | $18.08 | 934,364 |
2020-07-22 | $19.90 | $19.90 | $19.61 | $19.85 | $18.21 | 12,691,419 |
2020-07-21 | $19.41 | $20.19 | $19.41 | $20.01 | $18.35 | 1,886,972 |
2020-07-20 | $19.37 | $19.50 | $19.15 | $19.17 | $17.58 | 1,182,964 |
2020-07-17 | $19.67 | $19.80 | $19.38 | $19.43 | $17.82 | 352,140 |
2020-07-16 | $19.67 | $19.84 | $19.49 | $19.65 | $18.02 | 457,824 |
2020-07-15 | $19.78 | $19.88 | $19.58 | $19.79 | $18.15 | 1,532,167 |
2020-07-14 | $18.76 | $19.45 | $18.70 | $19.41 | $17.80 | 379,669 |
2020-07-13 | $19.01 | $19.12 | $18.75 | $18.78 | $17.22 | 504,465 |
2020-07-10 | $18.39 | $18.86 | $18.39 | $18.83 | $17.27 | 366,455 |
2020-07-09 | $19.16 | $19.16 | $18.41 | $18.43 | $16.90 | 979,400 |
2020-07-08 | $19.12 | $19.40 | $19.05 | $19.19 | $17.60 | 408,871 |
2020-07-07 | $19.49 | $19.49 | $19.11 | $19.11 | $17.53 | 479,407 |
2020-07-06 | $19.86 | $19.97 | $19.50 | $19.68 | $18.05 | 687,889 |
2020-07-02 | $19.72 | $19.91 | $19.48 | $19.52 | $17.90 | 455,687 |
2020-07-01 | $19.58 | $19.85 | $19.30 | $19.30 | $17.70 | 390,147 |
2020-06-30 | $19.15 | $19.65 | $19.00 | $19.54 | $17.92 | 276,230 |
2020-06-29 | $19.19 | $19.49 | $19.10 | $19.38 | $17.77 | 274,039 |
2020-06-26 | $19.54 | $19.54 | $19.01 | $19.07 | $17.49 | 763,440 |
2020-06-25 | $19.21 | $19.70 | $19.14 | $19.66 | $18.03 | 1,096,696 |
2020-06-24 | $20.06 | $20.06 | $19.25 | $19.34 | $17.74 | 529,480 |
2020-06-23 | $20.52 | $20.58 | $20.31 | $20.32 | $18.64 | 311,644 |
2020-06-22 | $20.04 | $20.25 | $19.90 | $20.20 | $18.53 | 338,561 |
2020-06-19 | $20.80 | $20.81 | $20.06 | $20.06 | $18.40 | 286,642 |
2020-06-18 | $20.05 | $20.48 | $19.97 | $20.35 | $18.66 | 276,174 |
2020-06-17 | $20.77 | $20.77 | $20.21 | $20.23 | $18.55 | 389,316 |
2020-06-16 | $21.04 | $21.17 | $20.35 | $20.75 | $19.03 | 424,394 |
2020-06-15 | $19.58 | $20.49 | $19.33 | $20.32 | $18.64 | 1,073,079 |
2020-06-12 | $21.01 | $21.14 | $20.23 | $20.73 | $18.65 | 622,216 |
2020-06-11 | $20.82 | $21.20 | $20.12 | $20.16 | $18.14 | 682,418 |
2020-06-10 | $22.84 | $22.87 | $22.10 | $22.14 | $19.92 | 408,415 |
2020-06-09 | $23.11 | $23.31 | $22.79 | $23.00 | $20.70 | 756,575 |
2020-06-08 | $23.74 | $23.84 | $23.23 | $23.82 | $21.43 | 694,779 |
2020-06-05 | $22.59 | $23.18 | $22.59 | $23.00 | $20.70 | 586,971 |
2020-06-04 | $21.59 | $21.72 | $21.30 | $21.63 | $19.46 | 379,300 |
2020-06-03 | $21.49 | $21.78 | $21.44 | $21.71 | $19.54 | 556,708 |
2020-06-02 | $20.77 | $21.11 | $20.77 | $21.06 | $18.95 | 778,034 |
2020-06-01 | $20.15 | $20.57 | $19.96 | $20.52 | $18.46 | 679,795 |
2020-05-29 | $20.00 | $20.17 | $19.68 | $20.09 | $18.08 | 426,787 |
2020-05-28 | $20.66 | $20.66 | $20.15 | $20.17 | $18.15 | 421,900 |
2020-05-27 | $20.63 | $20.68 | $20.06 | $20.53 | $18.47 | 1,199,170 |
2020-05-26 | $20.30 | $20.43 | $20.21 | $20.24 | $18.21 | 679,373 |
2020-05-22 | $19.73 | $19.77 | $19.39 | $19.75 | $17.77 | 386,301 |
2020-05-21 | $20.28 | $20.32 | $19.75 | $19.90 | $17.91 | 2,726,956 |
2020-05-20 | $20.05 | $20.30 | $19.96 | $20.18 | $18.16 | 645,543 |
2020-05-19 | $20.12 | $20.12 | $19.60 | $19.60 | $17.64 | 776,322 |
2020-05-18 | $19.69 | $20.09 | $19.64 | $19.96 | $17.96 | 1,329,265 |
2020-05-15 | $18.64 | $18.97 | $18.47 | $18.62 | $16.75 | 383,786 |
2020-05-14 | $18.21 | $18.72 | $17.80 | $18.61 | $16.75 | 1,174,601 |
2020-05-13 | $19.21 | $19.29 | $18.42 | $18.59 | $16.73 | 770,119 |
2020-05-12 | $19.81 | $19.81 | $19.25 | $19.28 | $17.35 | 2,948,649 |
2020-05-11 | $19.73 | $19.79 | $19.52 | $19.63 | $17.66 | 434,534 |
2020-05-08 | $19.63 | $19.91 | $19.50 | $19.91 | $17.92 | 1,149,404 |
2020-05-07 | $19.34 | $19.58 | $19.16 | $19.22 | $17.29 | 525,639 |
2020-05-06 | $19.33 | $19.42 | $18.83 | $18.84 | $16.95 | 691,028 |
2020-05-05 | $19.83 | $20.03 | $19.26 | $19.28 | $17.35 | 912,026 |
2020-05-04 | $18.43 | $19.08 | $18.21 | $19.02 | $17.11 | 1,327,014 |
2020-05-01 | $19.21 | $19.34 | $18.47 | $18.59 | $16.73 | 1,197,765 |
2020-04-30 | $20.26 | $20.30 | $19.46 | $19.64 | $17.67 | 1,687,391 |
2020-04-29 | $19.74 | $20.42 | $19.73 | $20.41 | $18.37 | 872,681 |
2020-04-28 | $19.02 | $19.24 | $18.77 | $19.09 | $17.18 | 655,913 |
2020-04-27 | $18.38 | $18.85 | $18.01 | $18.75 | $16.87 | 902,042 |
2020-04-24 | $18.70 | $18.76 | $18.17 | $18.41 | $16.57 | 767,850 |
2020-04-23 | $18.42 | $18.78 | $18.26 | $18.41 | $16.57 | 1,056,551 |
2020-04-22 | $18.05 | $18.10 | $17.76 | $17.99 | $16.19 | 1,933,889 |
2020-04-21 | $17.17 | $17.52 | $16.93 | $17.30 | $15.57 | 1,339,483 |
2020-04-20 | $17.52 | $18.23 | $17.25 | $17.66 | $15.89 | 1,465,001 |
2020-04-17 | $17.36 | $18.25 | $17.35 | $18.24 | $16.41 | 1,140,099 |
2020-04-16 | $17.52 | $17.52 | $16.90 | $16.94 | $15.24 | 875,872 |
2020-04-15 | $17.77 | $17.80 | $17.16 | $17.55 | $15.79 | 1,406,801 |
2020-04-14 | $18.73 | $18.86 | $18.39 | $18.52 | $16.66 | 1,443,097 |
2020-04-13 | $19.22 | $19.28 | $18.47 | $18.64 | $16.77 | 1,020,747 |
2020-04-09 | $19.35 | $19.80 | $18.20 | $18.69 | $16.82 | 1,179,980 |
2020-04-08 | $18.27 | $18.87 | $18.15 | $18.84 | $16.95 | 654,066 |
2020-04-07 | $18.66 | $18.93 | $18.01 | $18.06 | $16.25 | 835,652 |
2020-04-06 | $17.60 | $17.97 | $17.33 | $17.88 | $16.09 | 1,200,543 |
2020-04-03 | $17.89 | $17.94 | $16.87 | $17.26 | $15.53 | 1,486,305 |
2020-04-02 | $17.33 | $18.55 | $16.96 | $17.79 | $16.01 | 1,634,074 |
2020-04-01 | $16.75 | $16.96 | $16.30 | $16.39 | $14.75 | 805,329 |
2020-03-31 | $17.08 | $17.35 | $16.63 | $16.89 | $15.20 | 1,282,875 |
2020-03-30 | $16.03 | $16.49 | $15.63 | $16.43 | $14.78 | 984,307 |
2020-03-27 | $16.38 | $16.38 | $15.96 | $16.02 | $14.42 | 721,313 |
2020-03-26 | $16.61 | $17.43 | $16.42 | $17.10 | $15.39 | 968,261 |
2020-03-25 | $16.04 | $17.11 | $15.50 | $16.57 | $14.91 | 1,460,666 |
2020-03-24 | $14.60 | $15.65 | $14.50 | $15.65 | $14.08 | 1,294,722 |
2020-03-23 | $13.97 | $13.98 | $13.13 | $13.34 | $12.00 | 1,892,800 |
2020-03-20 | $14.08 | $14.44 | $13.41 | $13.70 | $12.33 | 2,443,409 |
2020-03-19 | $12.90 | $13.63 | $12.37 | $13.47 | $12.12 | 1,175,818 |
2020-03-18 | $13.69 | $13.84 | $12.23 | $12.76 | $11.48 | 1,901,746 |
2020-03-17 | $14.89 | $15.37 | $14.00 | $14.68 | $13.21 | 4,126,701 |
2020-03-16 | $14.92 | $16.03 | $14.71 | $14.71 | $13.24 | 1,327,197 |
2020-03-13 | $17.20 | $18.50 | $15.50 | $17.21 | $15.49 | 1,233,282 |
2020-03-12 | $16.86 | $17.22 | $15.68 | $15.81 | $14.23 | 1,624,647 |
2020-03-11 | $18.73 | $18.93 | $18.03 | $18.24 | $16.41 | 2,116,183 |
2020-03-10 | $20.08 | $20.08 | $18.30 | $19.41 | $17.47 | 2,283,771 |
2020-03-09 | $19.25 | $20.15 | $18.50 | $18.51 | $16.66 | 1,731,217 |
2020-03-06 | $23.36 | $23.45 | $22.68 | $22.98 | $20.68 | 1,077,815 |
2020-03-05 | $24.32 | $24.34 | $23.81 | $24.08 | $21.67 | 629,173 |
2020-03-04 | $24.81 | $24.89 | $24.45 | $24.84 | $22.35 | 663,743 |
2020-03-03 | $25.06 | $25.32 | $24.08 | $24.33 | $21.89 | 858,203 |
2020-03-02 | $24.56 | $24.89 | $23.98 | $24.89 | $22.40 | 985,051 |
2020-02-28 | $23.51 | $24.31 | $23.23 | $24.25 | $21.82 | 887,854 |
2020-02-27 | $24.75 | $25.08 | $24.17 | $24.17 | $21.75 | 1,430,228 |
2020-02-26 | $25.99 | $26.09 | $25.32 | $25.33 | $22.79 | 640,659 |
2020-02-25 | $26.84 | $26.84 | $25.72 | $25.81 | $23.22 | 537,027 |
2020-02-24 | $27.05 | $27.05 | $26.70 | $26.76 | $24.08 | 430,419 |
2020-02-21 | $28.06 | $28.06 | $27.82 | $28.01 | $25.20 | 231,504 |
2020-02-20 | $28.44 | $28.55 | $28.25 | $28.28 | $25.45 | 232,656 |
2020-02-19 | $28.28 | $28.51 | $28.18 | $28.41 | $25.56 | 142,951 |
2020-02-18 | $28.08 | $28.16 | $27.92 | $28.11 | $25.29 | 183,554 |
2020-02-14 | $28.47 | $28.47 | $28.17 | $28.29 | $25.46 | 179,206 |
2020-02-13 | $28.45 | $28.59 | $28.34 | $28.44 | $25.59 | 166,541 |
2020-02-12 | $28.57 | $28.69 | $28.47 | $28.64 | $25.77 | 456,300 |
2020-02-11 | $28.28 | $28.37 | $28.20 | $28.27 | $25.44 | 202,352 |
2020-02-10 | $27.99 | $27.99 | $27.81 | $27.98 | $25.18 | 543,298 |
2020-02-07 | $28.13 | $28.22 | $28.02 | $28.06 | $25.25 | 234,729 |
2020-02-06 | $28.63 | $28.64 | $28.32 | $28.38 | $25.54 | 283,003 |
2020-02-05 | $28.25 | $28.65 | $28.25 | $28.57 | $25.71 | 320,403 |
2020-02-04 | $28.01 | $28.15 | $27.76 | $27.80 | $25.02 | 1,001,601 |
2020-02-03 | $27.87 | $27.90 | $27.54 | $27.57 | $24.81 | 449,352 |
2020-01-31 | $28.26 | $28.26 | $27.82 | $27.92 | $25.12 | 394,465 |
2020-01-30 | $28.43 | $28.76 | $28.28 | $28.76 | $25.88 | 607,505 |
2020-01-29 | $29.02 | $29.04 | $28.73 | $28.76 | $25.88 | 340,024 |
2020-01-28 | $28.94 | $29.07 | $28.84 | $28.99 | $26.09 | 354,508 |
2020-01-27 | $29.04 | $29.11 | $28.83 | $28.86 | $25.97 | 328,237 |
2020-01-24 | $29.82 | $29.84 | $29.42 | $29.60 | $26.63 | 864,937 |
2020-01-23 | $29.67 | $29.90 | $29.46 | $29.86 | $26.87 | 429,887 |
2020-01-22 | $30.09 | $30.20 | $29.89 | $29.95 | $26.95 | 346,171 |
2020-01-21 | $30.44 | $30.44 | $30.10 | $30.14 | $27.12 | 192,416 |
2020-01-17 | $30.78 | $30.84 | $30.55 | $30.58 | $27.52 | 442,471 |
2020-01-16 | $30.87 | $30.95 | $30.72 | $30.74 | $27.66 | 476,173 |
2020-01-15 | $30.79 | $30.83 | $30.65 | $30.72 | $27.64 | 254,830 |
2020-01-14 | $30.83 | $30.93 | $30.68 | $30.91 | $27.81 | 193,618 |
2020-01-13 | $30.90 | $30.97 | $30.72 | $30.94 | $27.84 | 246,600 |
2020-01-10 | $31.06 | $31.06 | $30.87 | $30.91 | $27.81 | 205,513 |
2020-01-09 | $30.90 | $31.05 | $30.59 | $31.04 | $27.93 | 1,371,006 |
2020-01-08 | $31.33 | $31.40 | $30.94 | $31.00 | $27.89 | 687,922 |
2020-01-07 | $31.41 | $31.41 | $31.07 | $31.38 | $28.24 | 267,643 |
2020-01-06 | $31.37 | $31.63 | $31.35 | $31.54 | $28.38 | 424,099 |
2020-01-03 | $31.29 | $31.38 | $31.05 | $31.12 | $28.00 | 231,179 |
2020-01-02 | $30.90 | $31.11 | $30.90 | $31.08 | $27.97 | 273,777 |
2019-12-31 | $30.60 | $30.86 | $30.60 | $30.83 | $27.74 | 256,767 |
2019-12-30 | $30.87 | $30.91 | $30.67 | $30.71 | $27.63 | 210,912 |
2019-12-27 | $31.00 | $31.01 | $30.80 | $30.83 | $27.74 | 250,543 |
2019-12-26 | $30.87 | $31.05 | $30.86 | $30.90 | $27.80 | 371,119 |
2019-12-24 | $30.83 | $30.89 | $30.77 | $30.83 | $27.74 | 213,408 |
2019-12-23 | $30.58 | $30.84 | $30.51 | $30.84 | $27.75 | 405,350 |
2019-12-20 | $30.50 | $30.59 | $30.45 | $30.54 | $27.48 | 284,008 |
2019-12-19 | $30.43 | $30.49 | $30.39 | $30.45 | $27.40 | 231,240 |
2019-12-18 | $30.27 | $30.54 | $30.27 | $30.41 | $27.36 | 399,044 |
2019-12-17 | $30.28 | $30.43 | $30.17 | $30.22 | $27.19 | 447,443 |
2019-12-16 | $30.07 | $30.29 | $30.00 | $30.15 | $27.13 | 463,879 |
2019-12-13 | $31.52 | $31.71 | $31.25 | $31.25 | $26.80 | 401,793 |
2019-12-12 | $31.05 | $31.52 | $31.00 | $31.45 | $26.97 | 201,963 |
2019-12-11 | $31.03 | $31.23 | $30.98 | $31.06 | $26.64 | 1,398,944 |
2019-12-10 | $31.02 | $31.12 | $30.95 | $31.01 | $26.60 | 337,897 |
2019-12-09 | $30.97 | $31.07 | $30.86 | $30.96 | $26.55 | 1,147,409 |
2019-12-06 | $30.68 | $31.13 | $30.68 | $31.06 | $26.64 | 493,775 |
2019-12-05 | $30.81 | $30.81 | $30.49 | $30.56 | $26.21 | 257,285 |
2019-12-04 | $30.46 | $30.74 | $30.40 | $30.68 | $26.31 | 448,023 |
2019-12-03 | $30.37 | $30.39 | $30.10 | $30.23 | $25.93 | 770,076 |
2019-12-02 | $30.75 | $30.87 | $30.62 | $30.62 | $26.26 | 439,268 |
2019-11-29 | $30.77 | $30.79 | $30.61 | $30.68 | $26.31 | 3,979,462 |
2019-11-27 | $30.96 | $31.02 | $30.79 | $30.95 | $26.54 | 128,384 |
2019-11-26 | $31.20 | $31.20 | $30.89 | $30.94 | $26.54 | 108,435 |
2019-11-25 | $31.19 | $31.28 | $31.12 | $31.24 | $26.79 | 183,098 |
2019-11-22 | $31.34 | $31.42 | $31.14 | $31.15 | $26.72 | 306,608 |
2019-11-21 | $31.02 | $31.30 | $30.96 | $31.28 | $26.83 | 223,881 |
2019-11-20 | $30.73 | $31.10 | $30.60 | $30.94 | $26.54 | 826,027 |
2019-11-19 | $31.15 | $31.15 | $30.78 | $30.78 | $26.40 | 211,081 |
2019-11-18 | $31.33 | $31.33 | $31.10 | $31.13 | $26.70 | 344,129 |
2019-11-15 | $31.27 | $31.52 | $31.27 | $31.47 | $26.99 | 176,186 |
2019-11-14 | $31.30 | $31.38 | $31.08 | $31.17 | $26.73 | 466,882 |
2019-11-13 | $31.25 | $31.38 | $31.19 | $31.29 | $26.84 | 120,595 |
2019-11-12 | $31.56 | $31.72 | $31.30 | $31.40 | $26.93 | 105,435 |
2019-11-11 | $31.35 | $31.60 | $31.27 | $31.54 | $27.05 | 106,200 |
2019-11-08 | $31.53 | $31.63 | $31.37 | $31.60 | $27.10 | 170,270 |
2019-11-07 | $31.59 | $31.72 | $31.55 | $31.70 | $27.19 | 182,789 |
2019-11-06 | $31.69 | $31.82 | $31.27 | $31.34 | $26.88 | 178,239 |
2019-11-05 | $31.78 | $31.91 | $31.66 | $31.80 | $27.27 | 603,523 |
2019-11-04 | $31.28 | $31.71 | $31.28 | $31.64 | $27.14 | 142,878 |
2019-11-01 | $30.52 | $30.97 | $30.52 | $30.97 | $26.56 | 119,998 |
2019-10-31 | $30.35 | $30.35 | $30.04 | $30.24 | $25.94 | 442,320 |
2019-10-30 | $30.89 | $30.89 | $30.40 | $30.53 | $26.18 | 83,235 |
2019-10-29 | $30.67 | $31.04 | $30.59 | $30.87 | $26.48 | 83,794 |
2019-10-28 | $31.06 | $31.17 | $30.88 | $30.88 | $26.48 | 293,778 |
2019-10-25 | $30.75 | $31.00 | $30.73 | $30.95 | $26.54 | 71,360 |
2019-10-24 | $31.06 | $31.13 | $30.65 | $30.77 | $26.39 | 354,034 |
2019-10-23 | $30.55 | $30.86 | $30.53 | $30.86 | $26.47 | 92,794 |
2019-10-22 | $30.35 | $30.82 | $30.31 | $30.54 | $26.19 | 185,530 |
2019-10-21 | $29.94 | $30.26 | $29.94 | $30.26 | $25.95 | 74,978 |
2019-10-18 | $29.95 | $30.05 | $29.86 | $29.86 | $25.61 | 178,232 |
2019-10-17 | $30.01 | $30.08 | $29.86 | $29.93 | $25.67 | 271,853 |
2019-10-16 | $30.02 | $30.13 | $29.82 | $29.85 | $25.60 | 91,003 |
2019-10-15 | $29.98 | $30.30 | $29.94 | $30.08 | $25.80 | 106,381 |
2019-10-14 | $29.82 | $30.04 | $29.77 | $29.95 | $25.69 | 110,160 |
2019-10-11 | $29.96 | $30.22 | $29.96 | $30.04 | $25.76 | 494,905 |
2019-10-10 | $29.40 | $29.67 | $29.40 | $29.62 | $25.40 | 484,253 |
2019-10-09 | $29.30 | $29.42 | $29.24 | $29.32 | $25.15 | 85,267 |
2019-10-08 | $29.28 | $29.41 | $29.05 | $29.05 | $24.92 | 565,212 |
2019-10-07 | $29.69 | $29.82 | $29.49 | $29.49 | $25.29 | 148,355 |
2019-10-04 | $29.56 | $29.68 | $29.37 | $29.66 | $25.44 | 373,838 |
2019-10-03 | $29.14 | $29.52 | $28.93 | $29.52 | $25.32 | 273,614 |
2019-10-02 | $29.70 | $29.74 | $29.21 | $29.26 | $25.10 | 216,573 |
2019-10-01 | $30.68 | $30.72 | $30.03 | $30.05 | $25.77 | 336,462 |
2019-09-30 | $30.67 | $30.75 | $30.56 | $30.56 | $26.21 | 109,911 |
2019-09-27 | $30.59 | $30.93 | $30.55 | $30.77 | $26.39 | 148,403 |
2019-09-26 | $30.82 | $30.82 | $30.56 | $30.67 | $26.30 | 240,746 |
2019-09-25 | $30.67 | $30.85 | $30.60 | $30.85 | $26.46 | 558,418 |
2019-09-24 | $31.22 | $31.22 | $30.74 | $30.86 | $26.47 | 454,390 |
2019-09-23 | $31.20 | $31.37 | $31.15 | $31.31 | $26.85 | 129,932 |
2019-09-20 | $31.33 | $31.43 | $31.25 | $31.30 | $26.85 | 167,347 |
2019-09-19 | $31.48 | $31.54 | $31.21 | $31.25 | $26.80 | 118,406 |
2019-09-18 | $31.26 | $31.38 | $31.14 | $31.28 | $26.83 | 127,011 |
2019-09-17 | $31.74 | $31.74 | $31.23 | $31.40 | $26.93 | 520,754 |
2019-09-16 | $31.79 | $31.84 | $31.48 | $31.70 | $27.19 | 200,936 |
2019-09-13 | $30.65 | $30.80 | $30.60 | $30.70 | $26.33 | 541,717 |
2019-09-12 | $30.36 | $30.61 | $30.21 | $30.55 | $26.20 | 408,511 |
2019-09-11 | $30.86 | $30.98 | $30.55 | $30.67 | $26.30 | 171,174 |
2019-09-10 | $30.50 | $31.03 | $30.50 | $30.73 | $26.36 | 280,256 |
2019-09-09 | $30.05 | $30.36 | $30.05 | $30.31 | $26.00 | 96,127 |
2019-09-06 | $29.72 | $29.88 | $29.58 | $29.84 | $25.59 | 140,847 |
2019-09-05 | $29.74 | $30.03 | $29.73 | $29.78 | $25.54 | 277,971 |
2019-09-04 | $29.36 | $29.55 | $29.36 | $29.45 | $25.26 | 207,893 |
2019-09-03 | $28.77 | $29.09 | $28.72 | $29.05 | $24.92 | 338,026 |
2019-08-30 | $29.29 | $29.41 | $29.04 | $29.18 | $25.03 | 134,858 |
2019-08-29 | $29.02 | $29.24 | $29.00 | $29.14 | $24.99 | 194,260 |
2019-08-28 | $28.55 | $28.89 | $28.51 | $28.78 | $24.68 | 453,826 |
2019-08-27 | $28.72 | $28.77 | $28.33 | $28.43 | $24.38 | 294,824 |
2019-08-26 | $28.72 | $28.72 | $28.47 | $28.53 | $24.47 | 141,253 |
2019-08-23 | $28.92 | $29.16 | $28.31 | $28.40 | $24.36 | 325,190 |
2019-08-22 | $29.40 | $29.47 | $29.18 | $29.18 | $25.03 | 131,693 |
2019-08-21 | $29.38 | $29.43 | $29.27 | $29.34 | $25.16 | 306,478 |
2019-08-20 | $29.16 | $29.22 | $28.97 | $29.03 | $24.90 | 250,561 |
2019-08-19 | $29.15 | $29.37 | $29.15 | $29.28 | $25.11 | 186,049 |
2019-08-16 | $28.55 | $28.85 | $28.54 | $28.81 | $24.71 | 570,881 |
2019-08-15 | $28.55 | $28.59 | $28.28 | $28.49 | $24.44 | 280,179 |
2019-08-14 | $29.17 | $29.17 | $28.65 | $28.66 | $24.58 | 352,136 |
2019-08-13 | $29.37 | $29.87 | $29.24 | $29.70 | $25.47 | 458,357 |
2019-08-12 | $29.58 | $29.66 | $29.34 | $29.46 | $25.27 | 281,955 |
2019-08-09 | $29.99 | $29.99 | $29.59 | $29.66 | $25.44 | 176,234 |
2019-08-08 | $29.48 | $29.93 | $29.37 | $29.93 | $25.67 | 190,805 |
2019-08-07 | $29.11 | $29.40 | $28.88 | $29.31 | $25.14 | 178,378 |
2019-08-06 | $29.57 | $29.70 | $29.18 | $29.47 | $25.28 | 203,229 |
2019-08-05 | $29.76 | $29.76 | $29.28 | $29.44 | $25.25 | 303,084 |
2019-08-02 | $30.71 | $30.71 | $30.10 | $30.31 | $26.00 | 81,724 |
2019-08-01 | $31.00 | $31.18 | $30.54 | $30.63 | $26.27 | 716,179 |
2019-07-31 | $31.71 | $31.78 | $31.28 | $31.44 | $26.97 | 285,291 |
2019-07-30 | $31.35 | $31.68 | $31.24 | $31.63 | $27.13 | 55,398 |
2019-07-29 | $31.55 | $31.55 | $31.30 | $31.43 | $26.96 | 70,722 |
2019-07-26 | $31.62 | $31.68 | $31.43 | $31.50 | $27.02 | 66,047 |
2019-07-25 | $32.04 | $32.04 | $31.54 | $31.59 | $27.09 | 68,111 |
2019-07-24 | $31.98 | $32.19 | $31.94 | $32.00 | $27.45 | 333,918 |
2019-07-23 | $32.02 | $32.10 | $31.95 | $32.04 | $27.48 | 74,108 |
2019-07-22 | $31.92 | $32.03 | $31.79 | $31.94 | $27.39 | 97,510 |
2019-07-19 | $31.69 | $31.90 | $31.62 | $31.81 | $27.28 | 990,766 |
2019-07-18 | $31.64 | $31.71 | $31.45 | $31.69 | $27.18 | 120,296 |
2019-07-17 | $32.06 | $32.11 | $31.78 | $31.80 | $27.27 | 95,524 |
2019-07-16 | $32.44 | $32.45 | $32.06 | $32.15 | $27.57 | 86,558 |
2019-07-15 | $32.82 | $32.82 | $32.50 | $32.53 | $27.90 | 61,735 |
2019-07-12 | $32.72 | $32.84 | $32.72 | $32.76 | $28.10 | 82,318 |
2019-07-11 | $32.74 | $32.87 | $32.59 | $32.72 | $28.06 | 89,373 |
2019-07-10 | $32.48 | $32.69 | $32.48 | $32.62 | $27.98 | 596,048 |
2019-07-09 | $32.10 | $32.26 | $31.95 | $32.24 | $27.65 | 885,008 |
2019-07-08 | $32.11 | $32.31 | $32.07 | $32.17 | $27.59 | 146,645 |
2019-07-05 | $32.06 | $32.20 | $31.95 | $32.17 | $27.59 | 316,580 |
2019-07-03 | $32.17 | $32.23 | $32.03 | $32.23 | $27.64 | 87,555 |
2019-07-02 | $32.54 | $32.54 | $32.11 | $32.14 | $27.57 | 163,536 |
2019-07-01 | $32.91 | $32.93 | $32.47 | $32.52 | $27.89 | 278,016 |
2019-06-28 | $32.28 | $32.47 | $32.28 | $32.47 | $27.85 | 86,533 |
2019-06-27 | $32.45 | $32.46 | $32.21 | $32.23 | $27.64 | 165,847 |
2019-06-26 | $32.38 | $32.64 | $32.34 | $32.43 | $27.81 | 261,490 |
2019-06-25 | $32.34 | $32.34 | $32.08 | $32.09 | $27.52 | 62,055 |
2019-06-24 | $32.54 | $32.57 | $32.31 | $32.37 | $27.76 | 113,044 |
2019-06-21 | $32.34 | $32.68 | $32.34 | $32.51 | $27.88 | 3,114,387 |
2019-06-20 | $32.12 | $32.36 | $32.12 | $32.30 | $27.70 | 310,536 |
2019-06-19 | $31.61 | $31.76 | $31.54 | $31.64 | $27.14 | 213,611 |
2019-06-18 | $31.39 | $31.72 | $31.38 | $31.60 | $27.10 | 114,057 |
2019-06-17 | $30.98 | $31.24 | $30.92 | $31.17 | $26.73 | 352,455 |
2019-06-14 | $31.90 | $31.90 | $31.69 | $31.73 | $26.64 | 409,161 |
2019-06-13 | $31.93 | $32.03 | $31.82 | $31.88 | $26.76 | 77,656 |
2019-06-12 | $31.92 | $31.94 | $31.62 | $31.65 | $26.57 | 94,972 |
2019-06-11 | $32.36 | $32.47 | $32.21 | $32.22 | $27.05 | 65,589 |
2019-06-10 | $32.14 | $32.29 | $32.05 | $32.09 | $26.94 | 66,997 |
2019-06-07 | $31.94 | $32.18 | $31.94 | $32.06 | $26.91 | 52,000 |
2019-06-06 | $31.40 | $31.84 | $31.40 | $31.78 | $26.68 | 106,108 |
2019-06-05 | $31.68 | $31.68 | $31.22 | $31.33 | $26.30 | 252,605 |
2019-06-04 | $31.44 | $31.67 | $31.34 | $31.67 | $26.59 | 102,430 |
2019-06-03 | $31.14 | $31.38 | $31.10 | $31.23 | $26.22 | 228,964 |
2019-05-31 | $30.94 | $31.22 | $30.91 | $31.01 | $26.03 | 149,309 |
2019-05-30 | $31.63 | $31.65 | $31.29 | $31.34 | $26.31 | 128,933 |
2019-05-29 | $31.44 | $31.61 | $31.28 | $31.61 | $26.54 | 698,928 |
2019-05-28 | $32.10 | $32.15 | $31.76 | $31.77 | $26.67 | 59,733 |
2019-05-24 | $32.10 | $32.14 | $31.83 | $32.03 | $26.89 | 66,398 |
2019-05-23 | $32.26 | $32.26 | $31.73 | $31.89 | $26.77 | 104,487 |
2019-05-22 | $33.06 | $33.13 | $32.75 | $32.80 | $27.53 | 97,635 |
2019-05-21 | $33.03 | $33.29 | $33.02 | $33.24 | $27.90 | 106,501 |
2019-05-20 | $32.91 | $33.03 | $32.84 | $32.92 | $27.63 | 102,719 |
2019-05-17 | $32.91 | $33.11 | $32.84 | $32.88 | $27.60 | 58,817 |
2019-05-16 | $32.93 | $33.20 | $32.93 | $33.06 | $27.75 | 69,609 |
2019-05-15 | $32.53 | $32.89 | $32.46 | $32.84 | $27.57 | 60,243 |
2019-05-14 | $32.52 | $32.84 | $32.52 | $32.68 | $27.43 | 73,467 |
2019-05-13 | $32.55 | $32.66 | $32.20 | $32.33 | $27.14 | 137,922 |
2019-05-10 | $32.60 | $32.84 | $32.31 | $32.76 | $27.50 | 41,271 |
2019-05-09 | $32.49 | $32.72 | $32.30 | $32.67 | $27.42 | 82,352 |
2019-05-08 | $32.56 | $32.84 | $32.50 | $32.68 | $27.43 | 308,368 |
2019-05-07 | $32.55 | $32.58 | $32.23 | $32.51 | $27.29 | 139,393 |
2019-05-06 | $32.65 | $33.06 | $32.65 | $32.97 | $27.68 | 178,665 |
2019-05-03 | $33.12 | $33.26 | $33.06 | $33.11 | $27.79 | 47,780 |
2019-05-02 | $33.17 | $33.23 | $32.83 | $32.83 | $27.56 | 119,458 |
2019-05-01 | $33.72 | $33.80 | $33.19 | $33.19 | $27.86 | 101,149 |
2019-04-30 | $33.95 | $34.02 | $33.67 | $33.74 | $28.32 | 1,974,318 |
2019-04-29 | $33.70 | $33.84 | $33.60 | $33.75 | $28.33 | 143,431 |
2019-04-26 | $33.99 | $33.99 | $33.56 | $33.78 | $28.36 | 147,032 |
2019-04-25 | $34.17 | $34.38 | $34.08 | $34.17 | $28.68 | 48,971 |
2019-04-24 | $34.77 | $34.77 | $34.23 | $34.25 | $28.75 | 117,646 |
2019-04-23 | $34.93 | $35.03 | $34.76 | $34.95 | $29.34 | 72,579 |
2019-04-22 | $34.47 | $34.90 | $34.47 | $34.84 | $29.25 | 178,015 |
2019-04-18 | $34.43 | $34.48 | $34.24 | $34.29 | $28.78 | 92,937 |
2019-04-17 | $34.58 | $34.58 | $34.39 | $34.43 | $28.90 | 120,362 |
2019-04-16 | $34.28 | $34.40 | $34.22 | $34.33 | $28.82 | 54,950 |
2019-04-15 | $34.41 | $34.49 | $34.25 | $34.25 | $28.75 | 53,582 |
2019-04-12 | $34.72 | $34.72 | $34.36 | $34.41 | $28.89 | 63,016 |
2019-04-11 | $34.41 | $34.60 | $34.26 | $34.41 | $28.89 | 87,608 |
2019-04-10 | $34.38 | $34.61 | $34.38 | $34.46 | $28.93 | 258,130 |
2019-04-09 | $34.62 | $34.62 | $34.29 | $34.34 | $28.83 | 699,474 |
2019-04-08 | $34.51 | $34.75 | $34.51 | $34.67 | $29.10 | 141,642 |
2019-04-05 | $34.02 | $34.42 | $34.02 | $34.42 | $28.89 | 317,244 |
2019-04-04 | $33.75 | $33.96 | $33.64 | $33.95 | $28.50 | 52,815 |
2019-04-03 | $34.14 | $34.15 | $33.74 | $33.83 | $28.40 | 154,969 |
2019-04-02 | $34.11 | $34.21 | $33.90 | $33.97 | $28.52 | 305,343 |
2019-04-01 | $33.93 | $34.15 | $33.93 | $34.09 | $28.62 | 114,105 |
2019-03-29 | $33.94 | $34.01 | $33.60 | $33.70 | $28.29 | 505,855 |
2019-03-28 | $33.46 | $33.69 | $33.46 | $33.68 | $28.27 | 247,747 |
2019-03-27 | $33.82 | $33.87 | $33.39 | $33.60 | $28.21 | 446,002 |
2019-03-26 | $33.79 | $34.06 | $33.75 | $33.88 | $28.44 | 546,806 |
2019-03-25 | $33.45 | $33.56 | $33.32 | $33.49 | $28.11 | 1,690,670 |
2019-03-22 | $34.11 | $34.13 | $33.51 | $33.58 | $28.19 | 96,869 |
2019-03-21 | $34.26 | $34.47 | $34.24 | $34.41 | $28.89 | 102,161 |
2019-03-20 | $34.07 | $34.58 | $33.99 | $34.34 | $28.83 | 206,379 |
2019-03-19 | $34.40 | $34.48 | $34.04 | $34.12 | $28.64 | 147,651 |
2019-03-18 | $33.82 | $34.22 | $33.82 | $34.21 | $28.72 | 154,909 |
2019-03-15 | $33.72 | $33.82 | $33.68 | $33.75 | $28.33 | 104,977 |
2019-03-14 | $33.73 | $33.85 | $33.65 | $33.69 | $28.28 | 73,507 |
2019-03-13 | $33.40 | $33.67 | $33.40 | $33.65 | $28.25 | 75,976 |
2019-03-12 | $33.07 | $33.33 | $33.07 | $33.17 | $27.84 | 68,783 |
2019-03-11 | $32.78 | $33.10 | $32.72 | $33.04 | $27.74 | 254,830 |
2019-03-08 | $32.63 | $32.67 | $32.36 | $32.65 | $27.41 | 150,260 |
2019-03-07 | $33.28 | $33.34 | $33.02 | $33.08 | $27.77 | 116,886 |
2019-03-06 | $33.43 | $33.49 | $33.19 | $33.29 | $27.95 | 160,312 |
2019-03-05 | $33.60 | $33.65 | $33.40 | $33.57 | $28.18 | 149,704 |
2019-03-04 | $33.73 | $33.73 | $33.22 | $33.57 | $28.18 | 70,787 |
2019-03-01 | $33.44 | $33.66 | $33.44 | $33.64 | $28.24 | 544,407 |
2019-02-28 | $33.60 | $33.60 | $33.24 | $33.35 | $28.00 | 118,976 |
2019-02-27 | $33.62 | $33.84 | $33.50 | $33.60 | $28.21 | 106,831 |
2019-02-26 | $33.49 | $33.72 | $33.47 | $33.53 | $28.15 | 80,824 |
2019-02-25 | $33.49 | $33.68 | $33.49 | $33.51 | $28.13 | 523,030 |
2019-02-22 | $33.59 | $33.63 | $33.41 | $33.50 | $28.12 | 2,350,354 |
2019-02-21 | $33.68 | $33.71 | $33.32 | $33.39 | $28.03 | 76,727 |
2019-02-20 | $33.60 | $33.91 | $33.60 | $33.75 | $28.33 | 165,501 |
2019-02-19 | $33.35 | $33.75 | $33.35 | $33.65 | $28.25 | 1,039,746 |
2019-02-15 | $33.23 | $33.45 | $33.23 | $33.45 | $28.08 | 94,201 |
2019-02-14 | $32.75 | $33.17 | $32.75 | $32.96 | $27.67 | 225,518 |
2019-02-13 | $32.69 | $33.07 | $32.69 | $32.84 | $27.57 | 152,578 |
2019-02-12 | $32.65 | $32.72 | $32.51 | $32.62 | $27.38 | 72,066 |
2019-02-11 | $32.05 | $32.30 | $31.99 | $32.24 | $27.06 | 718,578 |
2019-02-08 | $32.24 | $32.26 | $31.80 | $32.20 | $27.03 | 244,790 |
2019-02-07 | $32.77 | $32.77 | $32.12 | $32.34 | $27.15 | 273,959 |
2019-02-06 | $32.99 | $33.11 | $32.92 | $32.94 | $27.65 | 221,314 |
2019-02-05 | $33.00 | $33.17 | $33.00 | $33.14 | $27.82 | 1,685,845 |
2019-02-04 | $32.68 | $32.96 | $32.49 | $32.96 | $27.67 | 132,655 |
2019-02-01 | $32.62 | $32.92 | $32.58 | $32.80 | $27.53 | 2,023,383 |
2019-01-31 | $32.39 | $32.64 | $32.31 | $32.46 | $27.25 | 257,290 |
2019-01-30 | $31.99 | $32.28 | $31.81 | $32.18 | $27.01 | 318,753 |
2019-01-29 | $31.69 | $31.89 | $31.67 | $31.72 | $26.63 | 261,440 |
2019-01-28 | $31.46 | $31.55 | $31.26 | $31.54 | $26.48 | 640,952 |
2019-01-25 | $31.75 | $31.97 | $31.75 | $31.87 | $26.75 | 1,705,683 |
2019-01-24 | $31.31 | $31.71 | $31.23 | $31.52 | $26.46 | 189,413 |
2019-01-23 | $31.65 | $31.69 | $31.12 | $31.34 | $26.31 | 551,256 |
2019-01-22 | $31.86 | $31.91 | $31.52 | $31.57 | $26.50 | 390,403 |
2019-01-18 | $32.12 | $32.29 | $32.00 | $32.27 | $27.09 | 127,572 |
2019-01-17 | $31.37 | $31.88 | $31.32 | $31.77 | $26.67 | 486,798 |
2019-01-16 | $31.59 | $31.75 | $31.48 | $31.56 | $26.49 | 680,912 |
2019-01-15 | $31.58 | $31.87 | $31.51 | $31.64 | $26.56 | 1,096,788 |
2019-01-14 | $31.28 | $31.62 | $31.28 | $31.50 | $26.44 | 1,247,264 |
2019-01-11 | $31.59 | $31.65 | $31.40 | $31.58 | $26.51 | 83,047 |
2019-01-10 | $31.48 | $31.84 | $31.38 | $31.79 | $26.69 | 635,587 |
2019-01-09 | $31.56 | $31.80 | $31.38 | $31.70 | $26.61 | 258,525 |
2019-01-08 | $31.33 | $31.43 | $31.12 | $31.26 | $26.24 | 146,364 |
2019-01-07 | $30.82 | $31.23 | $30.61 | $31.03 | $26.05 | 165,518 |
2019-01-04 | $30.33 | $30.76 | $30.33 | $30.74 | $25.80 | 764,606 |
2019-01-03 | $29.97 | $30.02 | $29.50 | $29.75 | $24.97 | 147,313 |
2019-01-02 | $28.91 | $30.00 | $28.90 | $29.90 | $25.10 | 184,487 |
2018-12-31 | $29.52 | $29.64 | $29.16 | $29.35 | $24.64 | 1,449,837 |
2018-12-28 | $29.52 | $29.64 | $29.13 | $29.26 | $24.56 | 641,143 |
2018-12-27 | $28.68 | $29.30 | $28.40 | $29.30 | $24.60 | 884,576 |
2018-12-26 | $28.01 | $29.21 | $27.69 | $29.20 | $24.51 | 1,220,391 |
2018-12-24 | $28.64 | $28.77 | $27.90 | $27.97 | $23.48 | 490,107 |
2018-12-21 | $28.93 | $29.34 | $28.55 | $28.69 | $24.08 | 1,721,653 |
2018-12-20 | $29.42 | $29.77 | $28.87 | $28.99 | $24.34 | 605,678 |
2018-12-19 | $29.99 | $30.42 | $29.41 | $29.59 | $24.84 | 4,769,207 |
2018-12-18 | $30.50 | $30.50 | $29.79 | $29.90 | $25.10 | 543,787 |
2018-12-17 | $31.55 | $31.66 | $30.87 | $31.02 | $25.58 | 273,781 |
2018-12-14 | $31.95 | $32.10 | $31.48 | $31.56 | $26.02 | 513,687 |
2018-12-13 | $32.02 | $32.31 | $31.94 | $32.16 | $26.52 | 285,113 |
2018-12-12 | $32.31 | $32.57 | $32.01 | $32.02 | $26.40 | 463,799 |
2018-12-11 | $32.33 | $32.34 | $31.58 | $31.83 | $26.25 | 349,047 |
2018-12-10 | $32.13 | $32.19 | $31.36 | $31.91 | $26.31 | 554,430 |
2018-12-07 | $32.95 | $33.37 | $32.26 | $32.34 | $26.67 | 376,198 |
2018-12-06 | $32.35 | $32.46 | $31.80 | $32.39 | $26.71 | 982,649 |
2018-12-04 | $33.96 | $34.06 | $33.08 | $33.12 | $27.31 | 516,394 |
2018-12-03 | $34.00 | $34.16 | $33.68 | $34.03 | $28.06 | 336,424 |
2018-11-30 | $33.09 | $33.28 | $32.89 | $33.21 | $27.38 | 254,996 |
2018-11-29 | $33.07 | $33.46 | $33.07 | $33.25 | $27.42 | 292,529 |
2018-11-28 | $32.71 | $33.12 | $32.42 | $33.12 | $27.31 | 443,158 |
2018-11-27 | $32.53 | $32.75 | $32.45 | $32.62 | $26.90 | 308,522 |
2018-11-26 | $32.60 | $32.94 | $32.60 | $32.80 | $27.05 | 5,541,954 |
2018-11-23 | $32.52 | $32.58 | $32.18 | $32.23 | $26.58 | 382,907 |
2018-11-21 | $33.18 | $33.67 | $33.14 | $33.46 | $27.59 | 338,587 |
2018-11-20 | $33.39 | $33.39 | $32.63 | $32.84 | $27.08 | 218,378 |
2018-11-19 | $33.75 | $33.92 | $33.58 | $33.85 | $27.91 | 140,829 |
2018-11-16 | $33.72 | $34.00 | $33.64 | $33.95 | $27.99 | 257,234 |
2018-11-15 | $33.05 | $33.70 | $32.94 | $33.70 | $27.79 | 276,754 |
2018-11-14 | $33.46 | $33.58 | $32.84 | $33.14 | $27.33 | 282,030 |
2018-11-13 | $33.63 | $33.74 | $32.95 | $33.04 | $27.24 | 410,644 |
2018-11-12 | $34.56 | $34.60 | $33.80 | $33.81 | $27.88 | 145,793 |
2018-11-09 | $34.19 | $34.53 | $33.93 | $34.42 | $28.38 | 175,851 |
2018-11-08 | $35.18 | $35.27 | $34.47 | $34.56 | $28.50 | 188,394 |
2018-11-07 | $35.28 | $35.42 | $34.90 | $35.22 | $29.04 | 169,593 |
2018-11-06 | $34.76 | $34.86 | $34.52 | $34.85 | $28.74 | 209,955 |
2018-11-05 | $34.53 | $34.79 | $34.48 | $34.67 | $28.59 | 282,537 |
2018-11-02 | $34.57 | $34.68 | $33.82 | $34.12 | $28.13 | 260,971 |
2018-11-01 | $34.21 | $34.45 | $33.93 | $34.29 | $28.27 | 445,161 |
2018-10-31 | $34.23 | $34.64 | $34.15 | $34.18 | $28.18 | 124,241 |
2018-10-30 | $33.30 | $33.95 | $33.28 | $33.95 | $27.99 | 166,167 |
2018-10-29 | $34.08 | $34.14 | $32.91 | $33.26 | $27.42 | 962,401 |
2018-10-26 | $33.54 | $34.05 | $33.22 | $33.80 | $27.87 | 255,578 |
2018-10-25 | $33.83 | $34.13 | $33.68 | $33.86 | $27.92 | 200,551 |
2018-10-24 | $34.74 | $34.77 | $33.46 | $33.47 | $27.60 | 180,681 |
2018-10-23 | $34.95 | $34.96 | $34.33 | $34.73 | $28.64 | 357,093 |
2018-10-22 | $35.87 | $35.91 | $35.41 | $35.57 | $29.33 | 146,580 |
2018-10-19 | $36.04 | $36.29 | $35.88 | $35.90 | $29.60 | 132,327 |
2018-10-18 | $35.94 | $36.32 | $35.82 | $35.95 | $29.64 | 217,280 |
2018-10-17 | $36.48 | $36.53 | $36.05 | $36.31 | $29.94 | 91,301 |
2018-10-16 | $36.37 | $36.65 | $36.30 | $36.60 | $30.18 | 222,319 |
2018-10-15 | $36.39 | $36.52 | $36.25 | $36.27 | $29.91 | 403,027 |
2018-10-12 | $36.66 | $36.66 | $35.85 | $36.31 | $29.94 | 417,518 |
2018-10-11 | $36.96 | $36.99 | $35.97 | $36.13 | $29.79 | 396,144 |
2018-10-10 | $38.35 | $38.52 | $37.20 | $37.22 | $30.69 | 168,964 |
2018-10-09 | $38.09 | $38.55 | $38.03 | $38.33 | $31.61 | 4,984,867 |
2018-10-08 | $37.76 | $38.08 | $37.74 | $38.04 | $31.37 | 341,307 |
2018-10-05 | $38.20 | $38.28 | $37.95 | $38.12 | $31.43 | 134,307 |
2018-10-04 | $38.40 | $38.44 | $38.06 | $38.31 | $31.59 | 127,549 |
2018-10-03 | $38.47 | $38.60 | $38.35 | $38.52 | $31.76 | 259,018 |
2018-10-02 | $38.33 | $38.39 | $38.01 | $38.26 | $31.55 | 181,922 |
2018-10-01 | $37.97 | $38.35 | $37.97 | $38.25 | $31.54 | 167,541 |
2018-09-28 | $37.77 | $38.09 | $37.71 | $37.72 | $31.10 | 240,869 |
2018-09-27 | $38.00 | $38.08 | $37.89 | $37.92 | $31.27 | 47,034 |
2018-09-26 | $38.04 | $38.17 | $37.83 | $37.87 | $31.23 | 313,034 |
2018-09-25 | $38.09 | $38.25 | $38.07 | $38.07 | $31.39 | 226,895 |
2018-09-24 | $37.71 | $37.98 | $37.65 | $37.75 | $31.13 | 310,968 |
2018-09-21 | $37.22 | $37.44 | $37.14 | $37.28 | $30.74 | 148,583 |
2018-09-20 | $37.23 | $37.37 | $37.03 | $37.09 | $30.58 | 83,205 |
2018-09-19 | $36.97 | $37.10 | $36.94 | $37.04 | $30.54 | 166,582 |
2018-09-18 | $36.79 | $37.01 | $36.78 | $36.89 | $30.42 | 250,380 |
2018-09-17 | $36.62 | $36.80 | $36.49 | $36.56 | $30.15 | 61,541 |
2018-09-14 | $36.39 | $36.62 | $36.39 | $36.49 | $30.09 | 178,319 |
2018-09-13 | $36.44 | $36.52 | $36.21 | $36.39 | $30.01 | 141,927 |
2018-09-12 | $36.38 | $36.61 | $36.31 | $36.36 | $29.98 | 154,330 |
2018-09-11 | $35.63 | $36.19 | $35.57 | $36.07 | $29.74 | 1,320,464 |
2018-09-10 | $35.78 | $35.95 | $35.63 | $35.63 | $29.38 | 102,616 |
2018-09-07 | $35.50 | $35.67 | $35.29 | $35.66 | $29.40 | 98,768 |
2018-09-06 | $36.24 | $36.27 | $35.64 | $35.73 | $29.46 | 187,525 |
2018-09-05 | $36.25 | $36.31 | $35.87 | $36.29 | $29.92 | 1,778,783 |
2018-09-04 | $36.67 | $36.67 | $36.32 | $36.39 | $30.01 | 861,844 |
2018-08-31 | $36.80 | $36.80 | $36.46 | $36.59 | $30.17 | 106,543 |
2018-08-30 | $37.10 | $37.12 | $36.83 | $37.04 | $30.54 | 3,328,662 |
2018-08-29 | $37.00 | $37.25 | $36.93 | $37.13 | $30.62 | 173,130 |
2018-08-28 | $37.21 | $37.30 | $36.91 | $36.95 | $30.47 | 171,804 |
2018-08-27 | $37.01 | $37.21 | $37.01 | $37.17 | $30.65 | 62,733 |
2018-08-24 | $36.77 | $36.98 | $36.75 | $36.79 | $30.34 | 74,973 |
2018-08-23 | $36.56 | $36.58 | $36.42 | $36.46 | $30.06 | 97,371 |
2018-08-22 | $36.43 | $36.71 | $36.43 | $36.62 | $30.20 | 198,937 |
2018-08-21 | $36.29 | $36.45 | $36.15 | $36.18 | $29.83 | 1,077,096 |
2018-08-20 | $35.85 | $36.12 | $35.85 | $36.04 | $29.72 | 61,174 |
2018-08-17 | $35.65 | $35.83 | $35.55 | $35.76 | $29.49 | 339,042 |
2018-08-16 | $35.64 | $35.79 | $35.59 | $35.60 | $29.35 | 332,603 |
2018-08-15 | $36.18 | $36.18 | $35.27 | $35.35 | $29.15 | 386,725 |
2018-08-14 | $36.67 | $36.77 | $36.41 | $36.53 | $30.12 | 71,458 |
2018-08-13 | $36.84 | $36.90 | $36.46 | $36.51 | $30.10 | 71,396 |
2018-08-10 | $36.77 | $36.85 | $36.57 | $36.83 | $30.37 | 149,898 |
2018-08-09 | $37.35 | $37.35 | $37.05 | $37.06 | $30.56 | 220,850 |
2018-08-08 | $37.48 | $37.48 | $37.19 | $37.40 | $30.84 | 217,268 |
2018-08-07 | $37.68 | $37.84 | $37.59 | $37.62 | $31.02 | 1,371,009 |
2018-08-06 | $37.17 | $37.41 | $37.10 | $37.25 | $30.71 | 149,488 |
2018-08-03 | $37.12 | $37.22 | $37.05 | $37.17 | $30.65 | 128,147 |
2018-08-02 | $37.11 | $37.22 | $36.91 | $37.18 | $30.66 | 109,796 |
2018-08-01 | $37.64 | $37.64 | $37.34 | $37.52 | $30.94 | 103,939 |
2018-07-31 | $38.05 | $38.15 | $37.88 | $37.91 | $31.26 | 62,415 |
2018-07-30 | $37.89 | $37.99 | $37.80 | $37.84 | $31.20 | 134,366 |
2018-07-27 | $37.43 | $37.79 | $37.43 | $37.61 | $31.01 | 376,953 |
2018-07-26 | $37.38 | $37.66 | $37.35 | $37.63 | $31.03 | 73,860 |
2018-07-25 | $37.29 | $37.67 | $37.21 | $37.64 | $31.04 | 69,434 |
2018-07-24 | $37.04 | $37.50 | $37.04 | $37.28 | $30.74 | 189,543 |
2018-07-23 | $37.07 | $37.11 | $36.84 | $36.86 | $30.39 | 130,864 |
2018-07-20 | $37.08 | $37.12 | $36.93 | $37.02 | $30.53 | 64,354 |
2018-07-19 | $36.85 | $37.09 | $36.85 | $36.96 | $30.48 | 108,988 |
2018-07-18 | $36.79 | $36.99 | $36.49 | $36.96 | $30.48 | 124,618 |
2018-07-17 | $36.90 | $37.13 | $36.79 | $36.93 | $30.45 | 874,978 |
2018-07-16 | $37.25 | $37.27 | $36.89 | $37.16 | $30.64 | 386,846 |
2018-07-13 | $37.43 | $37.72 | $37.37 | $37.61 | $31.01 | 183,349 |
2018-07-12 | $37.48 | $37.55 | $37.26 | $37.50 | $30.92 | 136,685 |
2018-07-11 | $37.77 | $37.96 | $37.17 | $37.32 | $30.77 | 124,671 |
2018-07-10 | $38.15 | $38.47 | $38.15 | $38.25 | $31.54 | 262,713 |
2018-07-09 | $37.72 | $38.00 | $37.68 | $38.00 | $31.33 | 137,419 |
2018-07-06 | $37.09 | $37.53 | $36.99 | $37.47 | $30.90 | 97,467 |
2018-07-05 | $37.43 | $37.54 | $37.08 | $37.17 | $30.65 | 72,098 |
2018-07-03 | $37.29 | $37.65 | $37.08 | $37.19 | $30.67 | 66,283 |
2018-07-02 | $37.09 | $37.14 | $36.69 | $36.87 | $30.40 | 324,378 |
2018-06-29 | $37.18 | $37.63 | $37.18 | $37.38 | $30.82 | 348,215 |
2018-06-28 | $37.04 | $37.12 | $36.74 | $37.08 | $30.57 | 740,213 |
2018-06-27 | $36.94 | $37.41 | $36.87 | $37.00 | $30.51 | 413,366 |
2018-06-26 | $36.27 | $36.63 | $36.13 | $36.55 | $30.14 | 414,709 |
2018-06-25 | $36.65 | $36.70 | $35.94 | $36.11 | $29.77 | 305,508 |
2018-06-22 | $36.74 | $37.06 | $36.74 | $36.80 | $30.34 | 94,406 |
2018-06-21 | $36.32 | $36.33 | $35.83 | $35.90 | $29.60 | 354,955 |
2018-06-20 | $36.61 | $36.65 | $36.33 | $36.50 | $30.10 | 205,920 |
2018-06-19 | $36.20 | $36.56 | $36.12 | $36.48 | $30.08 | 162,251 |
2018-06-18 | $36.65 | $37.25 | $36.65 | $37.08 | $30.17 | 87,866 |
2018-06-15 | $37.30 | $37.30 | $36.77 | $36.82 | $29.96 | 136,660 |
2018-06-14 | $37.72 | $37.80 | $37.53 | $37.53 | $30.54 | 84,618 |
2018-06-13 | $37.72 | $37.80 | $37.48 | $37.59 | $30.59 | 103,405 |
2018-06-12 | $38.12 | $38.12 | $37.67 | $37.73 | $30.70 | 94,568 |
2018-06-11 | $37.89 | $38.30 | $37.89 | $38.11 | $31.01 | 73,644 |
2018-06-08 | $37.96 | $38.02 | $37.69 | $37.92 | $30.85 | 129,573 |
2018-06-07 | $37.65 | $38.13 | $37.65 | $37.93 | $30.86 | 2,748,149 |
2018-06-06 | $37.43 | $37.58 | $37.23 | $37.46 | $30.48 | 106,985 |
2018-06-05 | $37.29 | $37.48 | $37.15 | $37.28 | $30.33 | 263,764 |
2018-06-04 | $37.71 | $38.00 | $37.32 | $37.37 | $30.41 | 109,941 |
2018-06-01 | $37.73 | $37.84 | $37.49 | $37.63 | $30.62 | 196,822 |
2018-05-31 | $37.52 | $37.77 | $37.40 | $37.48 | $30.50 | 1,174,061 |
2018-05-30 | $37.02 | $37.75 | $36.94 | $37.68 | $30.66 | 305,495 |
2018-05-29 | $36.43 | $36.76 | $36.34 | $36.54 | $29.73 | 796,726 |
2018-05-25 | $37.23 | $37.23 | $36.64 | $36.89 | $30.02 | 165,368 |
2018-05-24 | $38.10 | $38.10 | $37.68 | $37.87 | $30.81 | 143,594 |
2018-05-23 | $38.42 | $38.53 | $38.11 | $38.46 | $31.29 | 791,946 |
2018-05-22 | $39.29 | $39.50 | $38.86 | $38.94 | $31.68 | 325,135 |
2018-05-21 | $39.30 | $39.39 | $39.14 | $39.39 | $32.05 | 171,113 |
2018-05-18 | $39.23 | $39.27 | $39.00 | $39.04 | $31.77 | 188,684 |
2018-05-17 | $38.96 | $39.37 | $38.88 | $39.24 | $31.93 | 392,808 |
2018-05-16 | $38.78 | $38.83 | $38.58 | $38.83 | $31.59 | 102,811 |
2018-05-15 | $38.66 | $38.81 | $38.52 | $38.76 | $31.54 | 229,589 |
2018-05-14 | $38.65 | $38.89 | $38.65 | $38.79 | $31.56 | 949,697 |
2018-05-11 | $38.50 | $38.66 | $38.40 | $38.46 | $31.29 | 1,083,055 |
2018-05-10 | $38.26 | $38.46 | $38.08 | $38.39 | $31.24 | 6,436,907 |
2018-05-09 | $37.67 | $38.25 | $37.67 | $38.02 | $30.94 | 1,515,421 |
2018-05-08 | $37.05 | $37.24 | $36.56 | $37.21 | $30.28 | 377,999 |
2018-05-07 | $37.36 | $37.75 | $37.13 | $37.16 | $30.24 | 222,125 |
2018-05-04 | $36.76 | $37.20 | $36.67 | $37.12 | $30.20 | 185,603 |
2018-05-03 | $36.82 | $36.96 | $36.51 | $36.88 | $30.01 | 78,334 |
2018-05-02 | $36.77 | $37.18 | $36.77 | $36.89 | $30.02 | 377,157 |
2018-05-01 | $36.92 | $36.96 | $36.50 | $36.87 | $30.00 | 406,464 |
2018-04-30 | $36.95 | $37.30 | $36.79 | $37.04 | $30.14 | 343,364 |
2018-04-27 | $37.02 | $37.17 | $36.88 | $37.04 | $30.14 | 279,274 |
2018-04-26 | $37.00 | $37.27 | $36.95 | $37.25 | $30.31 | 120,590 |
2018-04-25 | $36.63 | $36.93 | $36.44 | $36.89 | $30.02 | 124,793 |
2018-04-24 | $37.14 | $37.30 | $36.61 | $36.75 | $29.90 | 172,201 |
2018-04-23 | $36.74 | $37.01 | $36.59 | $36.97 | $30.08 | 150,842 |
2018-04-20 | $36.90 | $36.98 | $36.64 | $36.86 | $29.99 | 169,386 |
2018-04-19 | $37.09 | $37.34 | $36.90 | $37.03 | $30.13 | 252,127 |
2018-04-18 | $36.77 | $37.21 | $36.77 | $36.97 | $30.08 | 612,725 |
2018-04-17 | $36.28 | $36.50 | $36.13 | $36.43 | $29.64 | 213,384 |
2018-04-16 | $36.08 | $36.36 | $35.90 | $36.21 | $29.46 | 1,138,838 |
2018-04-13 | $35.78 | $36.17 | $35.78 | $36.01 | $29.30 | 1,572,616 |
2018-04-12 | $35.85 | $35.97 | $35.68 | $35.81 | $29.14 | 1,115,144 |
2018-04-11 | $35.45 | $35.89 | $35.44 | $35.77 | $29.10 | 473,565 |
2018-04-10 | $35.00 | $35.69 | $34.97 | $35.45 | $28.84 | 230,329 |
2018-04-09 | $34.59 | $34.82 | $34.41 | $34.50 | $28.07 | 301,515 |
2018-04-06 | $34.66 | $34.86 | $34.04 | $34.38 | $27.97 | 120,780 |
2018-04-05 | $34.25 | $34.92 | $34.25 | $34.80 | $28.32 | 113,063 |
2018-04-04 | $33.56 | $34.18 | $33.43 | $34.11 | $27.75 | 405,058 |
2018-04-03 | $33.62 | $34.00 | $33.33 | $33.97 | $27.64 | 247,125 |
2018-04-02 | $33.82 | $33.87 | $32.94 | $33.32 | $27.11 | 78,778 |
2018-03-29 | $33.50 | $34.05 | $33.50 | $33.98 | $27.65 | 127,235 |
2018-03-28 | $33.76 | $33.81 | $33.32 | $33.32 | $27.11 | 71,314 |
2018-03-27 | $34.19 | $34.32 | $33.68 | $33.77 | $27.48 | 133,967 |
2018-03-26 | $33.94 | $34.13 | $33.55 | $34.08 | $27.73 | 636,630 |
2018-03-23 | $33.76 | $34.02 | $33.36 | $33.41 | $27.18 | 203,104 |
2018-03-22 | $33.95 | $34.02 | $33.57 | $33.61 | $27.35 | 80,370 |
2018-03-21 | $33.58 | $34.45 | $33.55 | $34.28 | $27.89 | 46,865 |
2018-03-20 | $33.33 | $33.61 | $33.33 | $33.40 | $27.18 | 77,525 |
2018-03-19 | $33.57 | $33.57 | $33.07 | $33.20 | $27.01 | 60,293 |
2018-03-16 | $33.41 | $33.81 | $33.41 | $33.69 | $27.41 | 131,029 |
2018-03-15 | $33.64 | $33.75 | $33.21 | $33.39 | $27.17 | 73,932 |
2018-03-14 | $33.92 | $33.92 | $33.56 | $33.62 | $27.36 | 62,420 |
2018-03-13 | $34.09 | $34.26 | $33.67 | $33.72 | $27.44 | 108,199 |
2018-03-12 | $33.99 | $34.16 | $33.84 | $34.00 | $27.66 | 148,672 |
2018-03-09 | $33.67 | $33.97 | $33.67 | $33.93 | $27.61 | 47,410 |
2018-03-08 | $33.57 | $33.64 | $33.27 | $33.46 | $27.22 | 345,400 |
2018-03-07 | $33.50 | $33.74 | $33.24 | $33.54 | $27.29 | 126,246 |
2018-03-06 | $33.96 | $34.09 | $33.68 | $33.83 | $27.53 | 347,153 |
2018-03-05 | $33.17 | $33.71 | $33.17 | $33.63 | $27.36 | 358,565 |
2018-03-02 | $33.03 | $33.43 | $32.86 | $33.38 | $27.16 | 499,970 |
2018-03-01 | $33.34 | $33.66 | $33.08 | $33.32 | $27.11 | 285,542 |
2018-02-28 | $34.28 | $34.37 | $33.41 | $33.41 | $27.18 | 150,634 |
2018-02-27 | $34.56 | $34.73 | $34.10 | $34.11 | $27.75 | 133,368 |
2018-02-26 | $34.50 | $34.62 | $34.36 | $34.57 | $28.13 | 172,321 |
2018-02-23 | $33.94 | $34.37 | $33.93 | $34.36 | $27.96 | 187,244 |
2018-02-22 | $33.63 | $34.11 | $33.58 | $33.70 | $27.42 | 217,517 |
2018-02-21 | $33.86 | $34.07 | $33.45 | $33.45 | $27.22 | 193,204 |
2018-02-20 | $34.02 | $34.20 | $33.76 | $33.84 | $27.53 | 135,943 |
2018-02-16 | $33.96 | $34.26 | $33.86 | $34.00 | $27.66 | 284,541 |
2018-02-15 | $34.18 | $34.18 | $33.59 | $34.06 | $27.71 | 259,361 |
2018-02-14 | $33.27 | $34.10 | $33.18 | $34.07 | $27.72 | 146,646 |
2018-02-13 | $33.53 | $33.67 | $33.42 | $33.59 | $27.33 | 222,482 |
2018-02-12 | $33.50 | $33.88 | $33.40 | $33.66 | $27.39 | 632,276 |
2018-02-09 | $33.32 | $33.47 | $32.09 | $33.13 | $26.96 | 441,952 |
2018-02-08 | $34.26 | $34.27 | $33.16 | $33.17 | $26.99 | 387,178 |
2018-02-07 | $34.68 | $35.00 | $34.09 | $34.11 | $27.75 | 354,859 |
2018-02-06 | $33.79 | $34.77 | $33.70 | $34.77 | $28.29 | 879,586 |
2018-02-05 | $35.33 | $35.59 | $33.93 | $34.29 | $27.90 | 632,554 |
2018-02-02 | $36.56 | $36.58 | $35.66 | $35.77 | $29.10 | 304,493 |
2018-02-01 | $36.79 | $37.13 | $36.69 | $37.11 | $30.19 | 244,888 |
2018-01-31 | $36.93 | $36.97 | $36.68 | $36.79 | $29.93 | 515,640 |
2018-01-30 | $37.30 | $37.30 | $36.82 | $36.82 | $29.96 | 158,102 |
2018-01-29 | $37.89 | $37.93 | $37.48 | $37.54 | $30.54 | 148,808 |
2018-01-26 | $37.98 | $38.10 | $37.89 | $38.04 | $30.95 | 344,906 |
2018-01-25 | $38.40 | $38.40 | $37.82 | $37.92 | $30.85 | 209,971 |
2018-01-24 | $38.17 | $38.36 | $37.97 | $38.15 | $31.04 | 283,279 |
2018-01-23 | $38.00 | $38.05 | $37.83 | $37.98 | $30.90 | 173,010 |
2018-01-22 | $37.46 | $38.00 | $37.45 | $38.00 | $30.92 | 167,879 |
2018-01-19 | $37.36 | $37.39 | $37.17 | $37.34 | $30.38 | 87,821 |
2018-01-18 | $37.59 | $37.63 | $37.41 | $37.46 | $30.48 | 175,031 |
2018-01-17 | $37.54 | $37.84 | $37.29 | $37.70 | $30.67 | 277,949 |
2018-01-16 | $37.91 | $37.91 | $37.41 | $37.44 | $30.46 | 3,045,737 |
2018-01-12 | $37.60 | $37.89 | $37.57 | $37.88 | $30.82 | 135,283 |
2018-01-11 | $36.98 | $37.54 | $36.91 | $37.42 | $30.45 | 219,458 |
2018-01-10 | $37.01 | $37.03 | $36.84 | $36.84 | $29.98 | 302,222 |
2018-01-09 | $37.04 | $37.07 | $36.87 | $36.95 | $30.06 | 245,103 |
2018-01-08 | $36.81 | $37.03 | $36.77 | $36.98 | $30.09 | 254,896 |
2018-01-05 | $36.94 | $36.94 | $36.67 | $36.89 | $30.02 | 238,017 |
2018-01-04 | $36.70 | $36.91 | $36.62 | $36.87 | $30.00 | 272,021 |
2018-01-03 | $36.20 | $36.62 | $36.17 | $36.57 | $29.76 | 521,986 |
2018-01-02 | $35.73 | $36.14 | $35.63 | $36.12 | $29.39 | 203,350 |
2017-12-29 | $35.74 | $35.75 | $35.50 | $35.55 | $28.93 | 165,676 |
2017-12-28 | $35.52 | $35.57 | $35.45 | $35.55 | $28.93 | 134,857 |
2017-12-27 | $35.52 | $35.57 | $35.41 | $35.47 | $28.86 | 119,243 |
2017-12-26 | $35.30 | $35.51 | $35.22 | $35.48 | $28.87 | 82,338 |
2017-12-22 | $35.16 | $35.28 | $35.08 | $35.20 | $28.64 | 124,801 |
2017-12-21 | $34.64 | $35.26 | $34.60 | $35.14 | $28.59 | 401,269 |
2017-12-20 | $34.96 | $35.17 | $34.84 | $35.15 | $28.15 | 141,172 |
2017-12-19 | $34.85 | $34.96 | $34.80 | $34.84 | $27.90 | 803,901 |
2017-12-18 | $34.68 | $34.98 | $34.68 | $34.86 | $27.92 | 830,184 |
2017-12-15 | $34.78 | $34.78 | $34.53 | $34.54 | $27.66 | 53,492 |
2017-12-14 | $34.74 | $34.88 | $34.67 | $34.70 | $27.79 | 204,451 |
2017-12-13 | $34.91 | $34.91 | $34.74 | $34.80 | $27.87 | 68,675 |
2017-12-12 | $34.98 | $34.99 | $34.79 | $34.85 | $27.91 | 67,266 |
2017-12-11 | $34.65 | $34.89 | $34.62 | $34.79 | $27.86 | 202,893 |
2017-12-08 | $34.51 | $34.57 | $34.34 | $34.57 | $27.69 | 90,327 |
2017-12-07 | $34.27 | $34.42 | $34.19 | $34.38 | $27.53 | 342,673 |
2017-12-06 | $34.61 | $34.61 | $34.28 | $34.32 | $27.49 | 268,224 |
2017-12-05 | $34.85 | $34.88 | $34.66 | $34.69 | $27.78 | 196,394 |
2017-12-04 | $34.91 | $35.15 | $34.77 | $34.79 | $27.86 | 238,461 |
2017-12-01 | $34.74 | $35.01 | $34.55 | $34.86 | $27.92 | 170,104 |
2017-11-30 | $34.30 | $34.66 | $34.30 | $34.55 | $27.67 | 293,489 |
2017-11-29 | $34.14 | $34.27 | $33.97 | $34.16 | $27.36 | 738,235 |
2017-11-28 | $34.04 | $34.22 | $34.03 | $34.17 | $27.37 | 114,346 |
2017-11-27 | $34.18 | $34.18 | $33.83 | $33.83 | $27.09 | 114,359 |
2017-11-24 | $34.25 | $34.30 | $34.25 | $34.26 | $27.44 | 65,490 |
2017-11-22 | $34.15 | $34.21 | $34.09 | $34.15 | $27.35 | 90,554 |
2017-11-21 | $33.93 | $34.10 | $33.91 | $33.95 | $27.19 | 1,413,998 |
2017-11-20 | $33.77 | $33.77 | $33.61 | $33.71 | $27.00 | 87,710 |
2017-11-17 | $33.68 | $33.81 | $33.64 | $33.77 | $27.05 | 109,998 |
2017-11-16 | $33.74 | $33.84 | $33.62 | $33.68 | $26.97 | 245,833 |
2017-11-15 | $33.83 | $33.89 | $33.66 | $33.77 | $27.05 | 276,157 |
2017-11-14 | $34.56 | $34.56 | $34.14 | $34.15 | $27.35 | 113,319 |
2017-11-13 | $34.72 | $34.84 | $34.62 | $34.71 | $27.80 | 510,033 |
2017-11-10 | $35.02 | $35.02 | $34.72 | $34.91 | $27.96 | 59,028 |
2017-11-09 | $34.88 | $35.13 | $34.81 | $35.07 | $28.09 | 170,888 |
2017-11-08 | $35.08 | $35.13 | $34.87 | $35.02 | $28.05 | 104,863 |
2017-11-07 | $35.23 | $35.27 | $34.99 | $35.11 | $28.12 | 291,296 |
2017-11-06 | $34.61 | $35.17 | $34.58 | $35.16 | $28.16 | 131,833 |
2017-11-03 | $34.42 | $34.55 | $34.33 | $34.47 | $27.61 | 125,989 |
2017-11-02 | $34.42 | $34.46 | $34.26 | $34.43 | $27.58 | 82,106 |
2017-11-01 | $34.32 | $34.52 | $34.26 | $34.39 | $27.54 | 200,015 |
2017-10-31 | $33.99 | $34.22 | $33.93 | $34.09 | $27.30 | 211,250 |
2017-10-30 | $33.76 | $33.99 | $33.76 | $33.95 | $27.19 | 82,283 |
2017-10-27 | $33.38 | $33.73 | $33.20 | $33.68 | $26.97 | 141,007 |
2017-10-26 | $33.47 | $33.53 | $33.37 | $33.47 | $26.81 | 82,649 |
2017-10-25 | $33.66 | $33.71 | $33.32 | $33.44 | $26.78 | 86,009 |
2017-10-24 | $33.67 | $33.79 | $33.60 | $33.64 | $26.94 | 68,564 |
2017-10-23 | $33.72 | $33.86 | $33.54 | $33.57 | $26.89 | 88,820 |
2017-10-20 | $33.75 | $33.79 | $33.62 | $33.72 | $27.01 | 145,022 |
2017-10-19 | $33.61 | $33.82 | $33.60 | $33.71 | $27.00 | 78,633 |
2017-10-18 | $33.92 | $34.02 | $33.74 | $33.75 | $27.03 | 152,796 |
2017-10-17 | $33.96 | $34.00 | $33.79 | $33.92 | $27.17 | 210,058 |
2017-10-16 | $34.00 | $34.13 | $33.93 | $33.95 | $27.19 | 153,751 |
2017-10-13 | $34.01 | $34.16 | $33.87 | $33.87 | $27.13 | 282,749 |
2017-10-12 | $33.79 | $33.90 | $33.71 | $33.82 | $27.09 | 344,329 |
2017-10-11 | $33.91 | $34.00 | $33.81 | $33.98 | $27.21 | 153,906 |
2017-10-10 | $33.97 | $34.08 | $33.83 | $33.86 | $27.12 | 43,034 |
2017-10-09 | $33.71 | $33.80 | $33.69 | $33.72 | $27.00 | 152,929 |
2017-10-06 | $33.73 | $33.73 | $33.56 | $33.67 | $26.97 | 92,355 |
2017-10-05 | $33.87 | $33.99 | $33.87 | $33.95 | $27.19 | 445,701 |
2017-10-04 | $33.93 | $33.97 | $33.74 | $33.85 | $27.11 | 1,046,168 |
2017-10-03 | $33.90 | $34.07 | $33.86 | $33.99 | $27.22 | 329,364 |
2017-10-02 | $33.74 | $33.94 | $33.58 | $33.93 | $27.17 | 158,233 |
2017-09-29 | $33.91 | $33.99 | $33.82 | $33.99 | $27.22 | 263,940 |
2017-09-28 | $33.97 | $34.11 | $33.89 | $33.97 | $27.21 | 556,669 |
2017-09-27 | $33.81 | $33.90 | $33.68 | $33.87 | $27.13 | 939,167 |
2017-09-26 | $33.83 | $33.89 | $33.73 | $33.84 | $27.10 | 294,624 |
2017-09-25 | $33.60 | $33.95 | $33.60 | $33.89 | $27.14 | 168,981 |
2017-09-22 | $33.35 | $33.62 | $33.35 | $33.54 | $26.86 | 283,986 |
2017-09-21 | $33.35 | $33.42 | $33.25 | $33.39 | $26.74 | 145,817 |
2017-09-20 | $33.19 | $33.41 | $33.19 | $33.33 | $26.69 | 184,001 |
2017-09-19 | $33.00 | $33.13 | $32.96 | $33.07 | $26.49 | 130,477 |
2017-09-18 | $32.82 | $32.96 | $32.80 | $32.94 | $26.38 | 230,382 |
2017-09-15 | $32.85 | $32.85 | $32.67 | $32.81 | $26.28 | 44,246 |
2017-09-14 | $32.65 | $32.92 | $32.65 | $32.81 | $26.28 | 313,549 |
2017-09-13 | $32.38 | $32.62 | $32.38 | $32.59 | $26.10 | 130,243 |
2017-09-12 | $32.22 | $32.41 | $32.22 | $32.34 | $25.90 | 83,406 |
2017-09-11 | $32.05 | $32.25 | $32.00 | $32.24 | $25.82 | 71,536 |
2017-09-08 | $32.21 | $32.21 | $31.89 | $31.97 | $25.60 | 67,708 |
2017-09-07 | $32.18 | $32.26 | $32.10 | $32.26 | $25.84 | 75,593 |
2017-09-06 | $31.71 | $32.14 | $31.70 | $32.07 | $25.68 | 173,759 |
2017-09-05 | $31.57 | $31.72 | $31.40 | $31.61 | $25.32 | 116,737 |
2017-09-01 | $31.28 | $31.53 | $31.16 | $31.42 | $25.16 | 65,662 |
2017-08-31 | $31.10 | $31.28 | $31.05 | $31.20 | $24.99 | 198,934 |
2017-08-30 | $30.98 | $31.10 | $30.91 | $31.00 | $24.83 | 58,266 |
2017-08-29 | $30.91 | $31.09 | $30.88 | $31.08 | $24.89 | 51,849 |
2017-08-28 | $31.23 | $31.28 | $31.00 | $31.06 | $24.88 | 122,732 |
2017-08-25 | $31.15 | $31.30 | $31.15 | $31.20 | $24.99 | 42,562 |
2017-08-24 | $31.02 | $31.14 | $30.95 | $31.03 | $24.85 | 384,876 |
2017-08-23 | $30.81 | $31.12 | $30.81 | $31.05 | $24.87 | 41,582 |
2017-08-22 | $30.77 | $30.91 | $30.77 | $30.88 | $24.73 | 35,674 |
2017-08-21 | $30.76 | $30.76 | $30.58 | $30.64 | $24.54 | 29,877 |
2017-08-18 | $30.59 | $30.91 | $30.55 | $30.79 | $24.66 | 104,058 |
2017-08-17 | $30.87 | $30.92 | $30.58 | $30.59 | $24.50 | 191,547 |
2017-08-16 | $31.21 | $31.24 | $30.90 | $30.96 | $24.80 | 168,779 |
2017-08-15 | $31.17 | $31.17 | $30.94 | $31.09 | $24.90 | 566,658 |
2017-08-14 | $31.42 | $31.51 | $31.22 | $31.23 | $25.01 | 59,145 |
2017-08-11 | $31.41 | $31.50 | $31.31 | $31.31 | $25.08 | 63,371 |
2017-08-10 | $31.92 | $31.93 | $31.46 | $31.50 | $25.23 | 134,221 |
2017-08-09 | $31.89 | $31.98 | $31.78 | $31.90 | $25.55 | 60,527 |
2017-08-08 | $31.96 | $32.10 | $31.83 | $31.88 | $25.53 | 92,075 |
2017-08-07 | $32.02 | $32.05 | $31.91 | $31.96 | $25.60 | 47,034 |
2017-08-04 | $32.02 | $32.13 | $31.94 | $32.10 | $25.71 | 128,647 |
2017-08-03 | $32.28 | $32.28 | $31.91 | $31.99 | $25.62 | 130,366 |
2017-08-02 | $32.17 | $32.39 | $32.05 | $32.28 | $25.85 | 92,051 |
2017-08-01 | $32.28 | $32.45 | $32.16 | $32.26 | $25.84 | 168,930 |
2017-07-31 | $32.10 | $32.29 | $32.00 | $32.14 | $25.74 | 319,843 |
2017-07-28 | $31.90 | $32.19 | $31.88 | $32.02 | $25.64 | 197,142 |
2017-07-27 | $31.85 | $31.99 | $31.72 | $31.99 | $25.62 | 90,016 |
2017-07-26 | $31.83 | $31.99 | $31.68 | $31.79 | $25.46 | 198,927 |
2017-07-25 | $31.66 | $31.82 | $31.65 | $31.65 | $25.35 | 205,493 |
2017-07-24 | $31.43 | $31.43 | $31.28 | $31.33 | $25.09 | 109,090 |
2017-07-21 | $31.60 | $31.69 | $31.35 | $31.40 | $25.15 | 129,399 |
2017-07-20 | $31.86 | $31.96 | $31.64 | $31.69 | $25.38 | 124,115 |
2017-07-19 | $31.32 | $31.72 | $31.32 | $31.71 | $25.40 | 93,042 |
2017-07-18 | $31.50 | $31.52 | $31.20 | $31.30 | $25.07 | 86,874 |
2017-07-17 | $31.40 | $31.52 | $31.33 | $31.36 | $25.12 | 297,564 |
2017-07-14 | $31.28 | $31.49 | $31.26 | $31.45 | $25.19 | 128,256 |
2017-07-13 | $31.12 | $31.17 | $30.97 | $31.16 | $24.96 | 376,326 |
2017-07-12 | $31.14 | $31.33 | $31.01 | $31.09 | $24.90 | 81,538 |
2017-07-11 | $30.70 | $30.92 | $30.53 | $30.88 | $24.73 | 203,678 |
2017-07-10 | $30.54 | $30.75 | $30.54 | $30.70 | $24.59 | 91,899 |
2017-07-07 | $30.65 | $30.67 | $30.34 | $30.62 | $24.52 | 243,678 |
2017-07-06 | $30.99 | $31.10 | $30.67 | $30.71 | $24.60 | 173,181 |
2017-07-05 | $31.30 | $31.33 | $30.87 | $30.97 | $24.80 | 456,575 |
2017-07-03 | $31.11 | $31.58 | $31.04 | $31.50 | $25.23 | 60,148 |
2017-06-30 | $31.10 | $31.14 | $30.89 | $31.04 | $24.86 | 269,223 |
2017-06-29 | $31.15 | $31.30 | $30.94 | $30.98 | $24.81 | 81,506 |
2017-06-28 | $30.93 | $31.23 | $30.91 | $31.11 | $24.92 | 173,355 |
2017-06-27 | $30.91 | $31.07 | $30.82 | $30.85 | $24.71 | 189,935 |
2017-06-26 | $30.91 | $30.93 | $30.67 | $30.76 | $24.64 | 336,122 |
2017-06-23 | $30.62 | $30.82 | $30.55 | $30.76 | $24.64 | 681,606 |
2017-06-22 | $30.58 | $30.78 | $30.50 | $30.63 | $24.53 | 95,334 |
2017-06-21 | $30.94 | $31.07 | $30.46 | $30.57 | $24.48 | 277,830 |
2017-06-20 | $31.17 | $31.17 | $30.77 | $30.97 | $24.80 | 232,263 |
2017-06-19 | $32.22 | $32.24 | $32.02 | $32.08 | $25.26 | 67,385 |
2017-06-16 | $31.87 | $32.19 | $31.76 | $32.17 | $25.34 | 56,412 |
2017-06-15 | $31.72 | $31.84 | $31.61 | $31.70 | $24.97 | 50,396 |
2017-06-14 | $32.57 | $32.57 | $31.90 | $31.99 | $25.19 | 144,282 |
2017-06-13 | $32.42 | $32.59 | $32.33 | $32.57 | $25.65 | 90,165 |
2017-06-12 | $32.40 | $32.58 | $32.25 | $32.35 | $25.48 | 182,956 |
2017-06-09 | $31.67 | $32.20 | $31.67 | $32.19 | $25.35 | 126,713 |
2017-06-08 | $31.64 | $31.83 | $31.61 | $31.64 | $24.92 | 69,002 |
2017-06-07 | $32.15 | $32.23 | $31.59 | $31.74 | $25.00 | 75,200 |
2017-06-06 | $31.86 | $32.24 | $31.85 | $32.23 | $25.38 | 156,294 |
2017-06-05 | $31.86 | $32.02 | $31.80 | $31.95 | $25.16 | 57,521 |
2017-06-02 | $32.06 | $32.06 | $31.76 | $31.90 | $25.12 | 62,065 |
2017-06-01 | $32.03 | $32.29 | $31.96 | $32.21 | $25.37 | 47,979 |
2017-05-31 | $32.04 | $32.10 | $31.90 | $32.00 | $25.20 | 78,924 |
2017-05-30 | $32.36 | $32.42 | $32.17 | $32.19 | $25.35 | 250,524 |
2017-05-26 | $32.48 | $32.50 | $32.36 | $32.44 | $25.55 | 45,207 |
2017-05-25 | $32.90 | $33.09 | $32.41 | $32.49 | $25.59 | 137,914 |
2017-05-24 | $33.07 | $33.16 | $32.88 | $33.02 | $26.00 | 52,115 |
2017-05-23 | $33.18 | $33.18 | $33.01 | $33.08 | $26.05 | 41,911 |
2017-05-22 | $33.26 | $33.26 | $32.98 | $33.10 | $26.07 | 102,379 |
2017-05-19 | $32.85 | $33.15 | $32.85 | $33.09 | $26.06 | 118,099 |
2017-05-18 | $32.59 | $32.80 | $32.45 | $32.64 | $25.71 | 69,290 |
2017-05-17 | $33.01 | $33.13 | $32.77 | $32.78 | $25.82 | 61,211 |
2017-05-16 | $33.32 | $33.32 | $33.04 | $33.10 | $26.07 | 88,499 |
2017-05-15 | $33.31 | $33.42 | $33.04 | $33.11 | $26.08 | 159,888 |
2017-05-12 | $32.83 | $32.92 | $32.71 | $32.83 | $25.86 | 103,361 |
2017-05-11 | $33.00 | $33.00 | $32.78 | $32.82 | $25.85 | 721,657 |
2017-05-10 | $32.78 | $33.04 | $32.72 | $32.90 | $25.91 | 298,628 |
2017-05-09 | $32.77 | $32.77 | $32.41 | $32.54 | $25.63 | 193,159 |
2017-05-08 | $32.55 | $32.74 | $32.50 | $32.72 | $25.77 | 151,152 |
2017-05-05 | $32.00 | $32.59 | $31.99 | $32.59 | $25.67 | 191,795 |
2017-05-04 | $32.23 | $32.26 | $31.82 | $31.97 | $25.18 | 561,448 |
2017-05-03 | $32.29 | $32.49 | $32.21 | $32.39 | $25.51 | 93,244 |
2017-05-02 | $32.47 | $32.58 | $32.25 | $32.36 | $25.48 | 119,171 |
2017-05-01 | $32.47 | $32.51 | $32.35 | $32.42 | $25.53 | 58,112 |
2017-04-28 | $32.62 | $32.64 | $32.45 | $32.49 | $25.59 | 155,754 |
2017-04-27 | $32.64 | $32.64 | $32.18 | $32.46 | $25.56 | 137,258 |
2017-04-26 | $32.81 | $33.18 | $32.76 | $32.80 | $25.83 | 284,227 |
2017-04-25 | $32.74 | $33.00 | $32.73 | $32.95 | $25.95 | 140,958 |
2017-04-24 | $32.69 | $32.84 | $32.61 | $32.69 | $25.74 | 143,432 |
2017-04-21 | $32.36 | $32.42 | $32.19 | $32.36 | $25.48 | 225,211 |
2017-04-20 | $32.41 | $32.65 | $32.40 | $32.47 | $25.57 | 182,847 |
2017-04-19 | $32.89 | $32.93 | $32.27 | $32.33 | $25.46 | 676,684 |
2017-04-18 | $32.94 | $33.14 | $32.75 | $32.86 | $25.88 | 75,846 |
2017-04-17 | $33.17 | $33.22 | $33.03 | $33.19 | $26.14 | 84,306 |
2017-04-13 | $33.53 | $33.54 | $32.98 | $33.03 | $26.01 | 79,821 |
2017-04-12 | $33.69 | $33.89 | $33.51 | $33.62 | $26.48 | 432,100 |
2017-04-11 | $33.73 | $33.73 | $33.39 | $33.72 | $26.56 | 144,777 |
2017-04-10 | $33.57 | $33.80 | $33.57 | $33.68 | $26.52 | 47,077 |
2017-04-07 | $33.58 | $33.67 | $33.46 | $33.51 | $26.39 | 52,592 |
2017-04-06 | $33.37 | $33.60 | $33.37 | $33.49 | $26.37 | 72,107 |
2017-04-05 | $33.60 | $33.87 | $33.22 | $33.23 | $26.17 | 76,193 |
2017-04-04 | $33.12 | $33.37 | $32.92 | $33.37 | $26.28 | 213,465 |
2017-04-03 | $33.22 | $33.25 | $32.82 | $33.11 | $26.07 | 253,046 |
2017-03-31 | $33.19 | $33.32 | $33.08 | $33.20 | $26.15 | 227,741 |
2017-03-30 | $33.42 | $33.51 | $33.25 | $33.30 | $26.23 | 185,035 |
2017-03-29 | $32.82 | $33.29 | $32.81 | $33.25 | $26.19 | 111,329 |
2017-03-28 | $32.63 | $32.96 | $32.55 | $32.91 | $25.92 | 89,598 |
2017-03-27 | $32.28 | $32.59 | $32.28 | $32.55 | $25.63 | 187,160 |
2017-03-24 | $32.66 | $32.71 | $32.54 | $32.56 | $25.64 | 180,485 |
2017-03-23 | $32.60 | $32.89 | $32.60 | $32.67 | $25.73 | 176,329 |
2017-03-22 | $32.61 | $32.86 | $32.53 | $32.79 | $25.82 | 179,833 |
2017-03-21 | $33.06 | $33.16 | $32.66 | $32.75 | $25.79 | 151,222 |
2017-03-20 | $32.89 | $32.97 | $32.75 | $32.93 | $25.93 | 141,708 |
2017-03-17 | $33.12 | $33.19 | $33.01 | $33.02 | $26.00 | 88,170 |
2017-03-16 | $33.22 | $33.23 | $32.94 | $33.05 | $26.03 | 394,162 |
2017-03-15 | $32.57 | $33.11 | $32.49 | $33.08 | $26.05 | 266,704 |
2017-03-14 | $32.46 | $32.48 | $32.14 | $32.32 | $25.45 | 203,277 |
2017-03-13 | $32.75 | $32.89 | $32.70 | $32.80 | $25.83 | 111,882 |
2017-03-10 | $32.92 | $32.97 | $32.58 | $32.78 | $25.82 | 184,950 |
2017-03-09 | $32.31 | $32.65 | $32.19 | $32.62 | $25.69 | 328,679 |
2017-03-08 | $33.14 | $33.22 | $32.46 | $32.47 | $25.57 | 313,654 |
2017-03-07 | $33.52 | $33.57 | $33.24 | $33.27 | $26.20 | 147,659 |
2017-03-06 | $33.29 | $33.48 | $33.24 | $33.45 | $26.34 | 172,791 |
2017-03-03 | $33.39 | $33.54 | $33.36 | $33.41 | $26.31 | 164,684 |
2017-03-02 | $33.45 | $33.61 | $33.37 | $33.38 | $26.29 | 124,453 |
2017-03-01 | $33.37 | $33.73 | $33.37 | $33.62 | $26.48 | 675,847 |
2017-02-28 | $33.11 | $33.25 | $33.05 | $33.11 | $26.08 | 223,167 |
2017-02-27 | $33.02 | $33.29 | $33.02 | $33.23 | $26.17 | 328,893 |
2017-02-24 | $33.17 | $33.24 | $32.93 | $33.03 | $26.01 | 89,562 |
2017-02-23 | $33.65 | $33.65 | $33.30 | $33.42 | $26.32 | 149,045 |
2017-02-22 | $33.51 | $33.52 | $33.25 | $33.27 | $26.20 | 119,645 |
2017-02-21 | $33.67 | $33.84 | $33.65 | $33.72 | $26.56 | 372,911 |
2017-02-17 | $33.44 | $33.49 | $33.35 | $33.44 | $26.34 | 497,083 |
2017-02-16 | $34.07 | $34.10 | $33.66 | $33.70 | $26.54 | 151,684 |
2017-02-15 | $34.00 | $34.08 | $33.89 | $34.00 | $26.78 | 269,134 |
2017-02-14 | $34.10 | $34.10 | $33.76 | $34.10 | $26.86 | 168,690 |
2017-02-13 | $33.97 | $34.06 | $33.89 | $34.05 | $26.82 | 192,782 |
2017-02-10 | $33.86 | $34.07 | $33.86 | $33.92 | $26.71 | 111,883 |
2017-02-09 | $33.52 | $33.74 | $33.52 | $33.64 | $26.49 | 450,255 |
2017-02-08 | $33.18 | $33.36 | $32.83 | $33.35 | $26.26 | 243,322 |
2017-02-07 | $33.65 | $33.65 | $33.20 | $33.31 | $26.23 | 113,955 |
2017-02-06 | $34.11 | $34.11 | $33.74 | $33.79 | $26.61 | 1,263,868 |
2017-02-03 | $34.00 | $34.24 | $33.89 | $34.14 | $26.89 | 102,961 |
2017-02-02 | $33.79 | $33.91 | $33.61 | $33.87 | $26.67 | 202,965 |
2017-02-01 | $34.10 | $34.10 | $33.52 | $33.72 | $26.56 | 143,581 |
2017-01-31 | $33.91 | $33.99 | $33.68 | $33.89 | $26.69 | 237,276 |
2017-01-30 | $34.26 | $34.26 | $33.69 | $33.84 | $26.65 | 119,011 |
2017-01-27 | $34.60 | $34.61 | $34.38 | $34.46 | $27.14 | 54,059 |
2017-01-26 | $34.91 | $34.97 | $34.71 | $34.78 | $27.39 | 84,218 |
2017-01-25 | $34.74 | $35.02 | $34.74 | $34.88 | $27.47 | 338,070 |
2017-01-24 | $34.42 | $34.83 | $34.42 | $34.72 | $27.34 | 122,650 |
2017-01-23 | $34.56 | $34.56 | $34.21 | $34.39 | $27.08 | 146,916 |
2017-01-20 | $34.65 | $34.83 | $34.54 | $34.63 | $27.27 | 214,975 |
2017-01-19 | $34.66 | $34.66 | $34.32 | $34.46 | $27.14 | 72,715 |
2017-01-18 | $34.80 | $34.87 | $34.63 | $34.72 | $27.34 | 80,216 |
2017-01-17 | $34.75 | $35.01 | $34.75 | $34.91 | $27.49 | 112,734 |
2017-01-13 | $34.81 | $34.86 | $34.71 | $34.80 | $27.41 | 235,888 |
2017-01-12 | $35.10 | $35.10 | $34.72 | $34.80 | $27.41 | 149,752 |
2017-01-11 | $34.48 | $34.88 | $34.48 | $34.86 | $27.45 | 135,561 |
2017-01-10 | $34.65 | $34.77 | $34.43 | $34.43 | $27.12 | 175,841 |
2017-01-09 | $34.86 | $34.89 | $34.67 | $34.71 | $27.34 | 2,052,110 |
2017-01-06 | $35.23 | $35.26 | $35.04 | $35.18 | $27.71 | 67,718 |
2017-01-05 | $35.26 | $35.43 | $35.16 | $35.28 | $27.78 | 276,789 |
2017-01-04 | $35.27 | $35.31 | $35.09 | $35.23 | $27.75 | 256,376 |
2017-01-03 | $35.05 | $35.38 | $34.88 | $35.22 | $27.74 | 261,143 |
2016-12-30 | $34.90 | $35.00 | $34.67 | $34.80 | $27.41 | 90,305 |
2016-12-29 | $34.84 | $34.91 | $34.76 | $34.81 | $27.41 | 115,848 |
2016-12-28 | $35.10 | $35.15 | $34.75 | $34.76 | $27.38 | 169,804 |
2016-12-27 | $35.27 | $35.27 | $35.00 | $35.06 | $27.61 | 65,655 |
2016-12-23 | $34.95 | $35.02 | $34.90 | $34.98 | $27.55 | 340,546 |
2016-12-22 | $34.86 | $35.04 | $34.81 | $34.96 | $27.53 | 158,619 |
2016-12-21 | $35.46 | $35.51 | $35.32 | $35.40 | $27.50 | 99,224 |
2016-12-20 | $35.50 | $35.53 | $35.27 | $35.32 | $27.44 | 334,849 |
2016-12-19 | $35.56 | $35.56 | $35.30 | $35.31 | $27.43 | 83,620 |
2016-12-16 | $35.45 | $35.57 | $35.35 | $35.50 | $27.58 | 90,535 |
2016-12-15 | $35.03 | $35.35 | $34.84 | $35.21 | $27.35 | 692,464 |
2016-12-14 | $35.90 | $35.92 | $35.16 | $35.22 | $27.36 | 155,996 |
2016-12-13 | $35.85 | $36.16 | $35.53 | $35.98 | $27.95 | 502,062 |
2016-12-12 | $35.90 | $36.02 | $35.40 | $35.48 | $27.56 | 339,841 |
2016-12-09 | $35.13 | $35.24 | $35.00 | $35.19 | $27.34 | 597,585 |
2016-12-08 | $35.03 | $35.13 | $34.76 | $35.09 | $27.26 | 236,820 |
2016-12-07 | $34.66 | $35.02 | $34.66 | $35.01 | $27.20 | 953,656 |
2016-12-06 | $34.50 | $34.77 | $34.36 | $34.69 | $26.95 | 146,369 |
2016-12-05 | $34.70 | $34.88 | $34.56 | $34.69 | $26.95 | 143,067 |
2016-12-02 | $34.29 | $34.57 | $34.24 | $34.48 | $26.79 | 624,439 |
2016-12-01 | $34.77 | $34.91 | $34.33 | $34.37 | $26.70 | 251,817 |
2016-11-30 | $33.63 | $34.41 | $33.63 | $34.18 | $26.55 | 465,551 |
2016-11-29 | $32.63 | $32.84 | $32.39 | $32.74 | $25.43 | 197,651 |
2016-11-28 | $33.49 | $33.51 | $33.02 | $33.03 | $25.66 | 137,868 |
2016-11-25 | $33.56 | $33.58 | $33.36 | $33.45 | $25.99 | 30,388 |
2016-11-23 | $33.44 | $33.70 | $33.39 | $33.62 | $26.12 | 72,157 |
2016-11-22 | $33.59 | $33.71 | $33.28 | $33.60 | $26.10 | 95,620 |
2016-11-21 | $33.15 | $33.57 | $33.15 | $33.53 | $26.05 | 1,380,905 |
2016-11-18 | $32.61 | $32.85 | $32.58 | $32.70 | $25.40 | 55,365 |
2016-11-17 | $33.00 | $33.24 | $32.62 | $32.67 | $25.38 | 89,302 |
2016-11-16 | $32.87 | $33.11 | $32.71 | $32.78 | $25.47 | 49,874 |
2016-11-15 | $32.41 | $33.04 | $32.41 | $33.02 | $25.65 | 143,514 |
2016-11-14 | $32.04 | $32.19 | $31.72 | $32.16 | $24.98 | 310,131 |
2016-11-11 | $32.56 | $32.58 | $31.93 | $32.16 | $24.98 | 84,746 |
2016-11-10 | $32.93 | $33.10 | $32.68 | $32.85 | $25.52 | 190,476 |
2016-11-09 | $32.30 | $33.12 | $32.16 | $32.91 | $25.57 | 165,397 |
2016-11-08 | $32.36 | $32.78 | $32.32 | $32.60 | $25.33 | 357,560 |
2016-11-07 | $32.40 | $32.49 | $32.29 | $32.49 | $25.24 | 2,565,293 |
2016-11-04 | $31.96 | $32.08 | $31.70 | $31.85 | $24.74 | 74,551 |
2016-11-03 | $32.07 | $32.13 | $31.83 | $32.02 | $24.88 | 1,111,069 |
2016-11-02 | $32.17 | $32.21 | $31.74 | $31.95 | $24.82 | 193,383 |
2016-11-01 | $32.56 | $32.67 | $32.07 | $32.38 | $25.15 | 139,806 |
2016-10-31 | $32.54 | $32.64 | $32.31 | $32.36 | $25.14 | 201,000 |
2016-10-28 | $32.85 | $33.12 | $32.58 | $32.71 | $25.41 | 115,930 |
2016-10-27 | $33.06 | $33.16 | $32.91 | $32.92 | $25.57 | 134,185 |
2016-10-26 | $32.72 | $33.01 | $32.53 | $32.89 | $25.55 | 1,847,782 |
2016-10-25 | $33.14 | $33.32 | $32.93 | $32.94 | $25.59 | 74,563 |
2016-10-24 | $33.32 | $33.32 | $32.82 | $33.13 | $25.74 | 184,552 |
2016-10-21 | $33.09 | $33.23 | $33.00 | $33.18 | $25.78 | 29,024 |
2016-10-20 | $33.27 | $33.46 | $33.07 | $33.35 | $25.91 | 96,619 |
2016-10-19 | $33.19 | $33.55 | $33.15 | $33.33 | $25.89 | 99,097 |
2016-10-18 | $33.12 | $33.18 | $32.86 | $32.98 | $25.62 | 157,993 |
2016-10-17 | $32.81 | $32.97 | $32.63 | $32.76 | $25.45 | 116,982 |
2016-10-14 | $33.21 | $33.34 | $32.89 | $32.92 | $25.57 | 135,084 |
2016-10-13 | $32.79 | $33.13 | $32.59 | $32.97 | $25.61 | 81,594 |
2016-10-12 | $33.24 | $33.24 | $32.89 | $33.11 | $25.72 | 136,875 |
2016-10-11 | $33.62 | $33.62 | $33.04 | $33.21 | $25.80 | 183,836 |
2016-10-10 | $33.41 | $33.79 | $33.41 | $33.68 | $26.16 | 101,002 |
2016-10-07 | $33.29 | $33.37 | $33.00 | $33.15 | $25.75 | 119,907 |
2016-10-06 | $33.29 | $33.35 | $33.02 | $33.23 | $25.82 | 331,743 |
2016-10-05 | $33.08 | $33.34 | $33.01 | $33.23 | $25.82 | 1,114,679 |
2016-10-04 | $32.98 | $33.04 | $32.56 | $32.69 | $25.40 | 223,280 |
2016-10-03 | $32.92 | $32.98 | $32.65 | $32.88 | $25.54 | 103,642 |
2016-09-30 | $32.79 | $33.03 | $32.62 | $32.87 | $25.54 | 71,838 |
2016-09-29 | $32.59 | $32.88 | $32.28 | $32.51 | $25.26 | 172,681 |
2016-09-28 | $31.28 | $32.40 | $31.09 | $32.37 | $25.15 | 828,119 |
2016-09-27 | $31.07 | $31.19 | $30.84 | $31.13 | $24.18 | 390,259 |
2016-09-26 | $31.47 | $31.68 | $31.28 | $31.31 | $24.32 | 232,735 |
2016-09-23 | $31.80 | $31.98 | $31.39 | $31.53 | $24.49 | 89,589 |
2016-09-22 | $32.06 | $32.27 | $31.89 | $31.94 | $24.81 | 332,881 |
2016-09-21 | $31.31 | $31.68 | $31.27 | $31.67 | $24.60 | 105,460 |
2016-09-20 | $31.28 | $31.36 | $31.00 | $31.01 | $24.09 | 1,985,203 |
2016-09-19 | $31.53 | $31.62 | $31.30 | $31.30 | $24.32 | 30,230 |
2016-09-16 | $31.18 | $31.31 | $31.09 | $31.24 | $24.27 | 60,789 |
2016-09-15 | $31.28 | $31.72 | $31.23 | $31.58 | $24.53 | 43,882 |
2016-09-14 | $31.53 | $31.80 | $31.16 | $31.24 | $24.27 | 88,927 |
2016-09-13 | $32.16 | $32.16 | $31.49 | $31.58 | $24.53 | 75,365 |
2016-09-12 | $32.09 | $32.70 | $32.00 | $32.62 | $25.34 | 82,266 |
2016-09-09 | $32.98 | $32.98 | $32.36 | $32.37 | $25.15 | 87,826 |
2016-09-08 | $33.01 | $33.35 | $32.79 | $33.32 | $25.89 | 71,296 |
2016-09-07 | $32.82 | $32.94 | $32.72 | $32.80 | $25.48 | 251,938 |
2016-09-06 | $32.37 | $32.75 | $32.31 | $32.72 | $25.42 | 598,270 |
2016-09-02 | $32.13 | $32.37 | $32.10 | $32.27 | $25.07 | 51,863 |
2016-09-01 | $31.80 | $31.86 | $31.60 | $31.86 | $24.75 | 109,275 |
2016-08-31 | $32.27 | $32.27 | $31.75 | $31.91 | $24.79 | 91,126 |
2016-08-30 | $32.55 | $32.65 | $32.29 | $32.38 | $25.15 | 44,291 |
2016-08-29 | $32.24 | $32.52 | $32.21 | $32.48 | $25.23 | 42,315 |
2016-08-26 | $32.46 | $32.84 | $32.20 | $32.29 | $25.08 | 71,592 |
2016-08-25 | $32.50 | $32.55 | $32.31 | $32.42 | $25.19 | 84,959 |
2016-08-24 | $32.50 | $32.68 | $32.41 | $32.48 | $25.23 | 34,600 |
2016-08-23 | $32.46 | $32.74 | $32.46 | $32.63 | $25.35 | 84,451 |
2016-08-22 | $32.52 | $32.64 | $32.32 | $32.53 | $25.27 | 112,396 |
2016-08-19 | $32.94 | $32.95 | $32.77 | $32.86 | $25.53 | 98,829 |
2016-08-18 | $32.72 | $33.17 | $32.72 | $33.17 | $25.77 | 121,553 |
2016-08-17 | $32.56 | $32.70 | $32.37 | $32.68 | $25.39 | 73,250 |
2016-08-16 | $32.43 | $32.68 | $32.34 | $32.58 | $25.31 | 52,132 |
2016-08-15 | $32.39 | $32.54 | $32.38 | $32.44 | $25.20 | 86,143 |
2016-08-12 | $32.14 | $32.32 | $32.11 | $32.23 | $25.04 | 194,655 |
2016-08-11 | $31.63 | $32.20 | $31.63 | $32.05 | $24.90 | 149,626 |
2016-08-10 | $31.90 | $32.00 | $31.56 | $31.62 | $24.56 | 73,002 |
2016-08-09 | $32.00 | $32.16 | $31.77 | $31.88 | $24.77 | 73,465 |
2016-08-08 | $31.68 | $32.06 | $31.68 | $31.94 | $24.81 | 137,208 |
2016-08-05 | $31.38 | $31.62 | $31.32 | $31.61 | $24.56 | 307,089 |
2016-08-04 | $31.38 | $31.51 | $31.17 | $31.34 | $24.35 | 1,208,570 |
2016-08-03 | $30.82 | $31.27 | $30.77 | $31.26 | $24.28 | 84,296 |
2016-08-02 | $30.93 | $31.01 | $30.44 | $30.84 | $23.96 | 176,827 |
2016-08-01 | $31.21 | $31.38 | $30.66 | $30.73 | $23.87 | 203,939 |
2016-07-29 | $31.18 | $31.69 | $31.01 | $31.65 | $24.59 | 287,094 |
2016-07-28 | $31.52 | $31.60 | $31.31 | $31.46 | $24.44 | 96,931 |
2016-07-27 | $31.95 | $32.14 | $31.46 | $31.61 | $24.56 | 175,097 |
2016-07-26 | $31.63 | $31.90 | $31.54 | $31.90 | $24.78 | 119,431 |
2016-07-25 | $32.16 | $32.16 | $31.63 | $31.71 | $24.63 | 103,045 |
2016-07-22 | $32.43 | $32.44 | $32.30 | $32.43 | $25.19 | 71,877 |
2016-07-21 | $32.48 | $32.76 | $32.29 | $32.38 | $25.15 | 49,469 |
2016-07-20 | $32.49 | $32.73 | $32.28 | $32.59 | $25.32 | 468,787 |
2016-07-19 | $32.72 | $32.76 | $32.54 | $32.65 | $25.36 | 62,591 |
2016-07-18 | $32.66 | $32.84 | $32.51 | $32.83 | $25.50 | 164,809 |
2016-07-15 | $32.95 | $33.01 | $32.72 | $32.83 | $25.50 | 67,440 |
2016-07-14 | $33.01 | $33.15 | $32.87 | $32.92 | $25.57 | 221,437 |
2016-07-13 | $32.96 | $33.00 | $32.49 | $32.76 | $25.45 | 126,927 |
2016-07-12 | $32.75 | $33.09 | $32.68 | $32.95 | $25.60 | 184,492 |
2016-07-11 | $32.30 | $32.43 | $32.21 | $32.22 | $25.03 | 890,392 |
2016-07-08 | $31.96 | $32.22 | $31.88 | $32.13 | $24.96 | 134,394 |
2016-07-07 | $32.22 | $32.35 | $31.52 | $31.69 | $24.62 | 91,662 |
2016-07-06 | $31.61 | $32.06 | $31.48 | $32.06 | $24.91 | 177,025 |
2016-07-05 | $32.11 | $32.23 | $31.71 | $31.97 | $24.84 | 171,358 |
2016-07-01 | $32.30 | $32.59 | $32.27 | $32.55 | $25.29 | 106,157 |
2016-06-30 | $31.93 | $32.34 | $31.84 | $32.31 | $25.10 | 214,170 |
2016-06-29 | $31.57 | $32.10 | $31.55 | $31.94 | $24.81 | 100,333 |
2016-06-28 | $30.92 | $31.18 | $30.77 | $31.17 | $24.21 | 207,159 |
2016-06-27 | $30.88 | $30.88 | $30.06 | $30.35 | $23.58 | 530,674 |
2016-06-24 | $31.03 | $31.67 | $30.95 | $31.08 | $24.14 | 509,386 |
2016-06-23 | $32.39 | $32.66 | $32.28 | $32.64 | $25.36 | 247,074 |
2016-06-22 | $32.34 | $32.35 | $31.94 | $32.00 | $24.86 | 115,771 |
2016-06-21 | $31.88 | $32.25 | $31.68 | $32.17 | $24.99 | 132,296 |
2016-06-20 | $32.45 | $32.49 | $32.20 | $32.35 | $24.73 | 423,675 |
2016-06-17 | $31.63 | $31.84 | $31.50 | $31.79 | $24.30 | 92,265 |
2016-06-16 | $30.97 | $31.35 | $30.60 | $31.35 | $23.97 | 278,153 |
2016-06-15 | $31.34 | $31.65 | $31.17 | $31.31 | $23.94 | 58,427 |
2016-06-14 | $31.44 | $31.60 | $31.12 | $31.38 | $23.99 | 99,792 |
2016-06-13 | $31.48 | $32.04 | $31.42 | $31.63 | $24.18 | 76,039 |
2016-06-10 | $32.13 | $32.36 | $31.73 | $31.80 | $24.31 | 102,951 |
2016-06-09 | $32.40 | $32.64 | $32.34 | $32.59 | $24.92 | 66,983 |
2016-06-08 | $32.98 | $33.14 | $32.77 | $32.82 | $25.09 | 88,355 |
2016-06-07 | $32.16 | $32.81 | $32.16 | $32.74 | $25.03 | 118,227 |
2016-06-06 | $31.60 | $32.02 | $31.55 | $32.00 | $24.47 | 81,696 |
2016-06-03 | $31.33 | $31.56 | $31.18 | $31.41 | $24.02 | 139,178 |
2016-06-02 | $31.04 | $31.32 | $31.00 | $31.32 | $23.95 | 63,923 |
2016-06-01 | $31.02 | $31.40 | $30.94 | $31.38 | $23.99 | 114,906 |
2016-05-31 | $31.54 | $31.78 | $31.20 | $31.32 | $23.95 | 271,752 |
2016-05-27 | $31.59 | $31.65 | $31.41 | $31.65 | $24.20 | 61,474 |
2016-05-26 | $31.95 | $32.02 | $31.58 | $31.68 | $24.22 | 90,501 |
2016-05-25 | $31.39 | $31.82 | $31.39 | $31.78 | $24.30 | 110,674 |
2016-05-24 | $31.14 | $31.38 | $31.05 | $31.21 | $23.86 | 86,041 |
2016-05-23 | $30.88 | $31.17 | $30.86 | $31.00 | $23.70 | 133,522 |
2016-05-20 | $31.18 | $31.30 | $31.01 | $31.17 | $23.83 | 128,281 |
2016-05-19 | $30.87 | $31.08 | $30.44 | $31.01 | $23.71 | 285,611 |
2016-05-18 | $31.36 | $31.56 | $30.99 | $31.12 | $23.79 | 153,153 |
2016-05-17 | $31.36 | $31.68 | $31.28 | $31.42 | $24.02 | 63,020 |
2016-05-16 | $31.12 | $31.46 | $31.12 | $31.37 | $23.99 | 182,235 |
2016-05-13 | $31.07 | $31.23 | $30.71 | $30.78 | $23.53 | 88,903 |
2016-05-12 | $31.54 | $31.70 | $31.03 | $31.26 | $23.90 | 157,637 |
2016-05-11 | $31.01 | $31.37 | $30.77 | $31.11 | $23.79 | 66,089 |
2016-05-10 | $30.55 | $31.09 | $30.55 | $31.08 | $23.76 | 130,573 |
2016-05-09 | $30.88 | $30.88 | $30.18 | $30.52 | $23.33 | 210,984 |
2016-05-06 | $30.71 | $31.22 | $30.70 | $30.99 | $23.69 | 84,896 |
2016-05-05 | $31.17 | $31.44 | $30.79 | $30.98 | $23.69 | 142,025 |
2016-05-04 | $31.16 | $31.38 | $30.68 | $30.85 | $23.59 | 206,200 |
2016-05-03 | $31.67 | $31.71 | $31.19 | $31.32 | $23.95 | 251,044 |
2016-05-02 | $32.21 | $32.26 | $31.85 | $32.15 | $24.58 | 1,619,146 |
2016-04-29 | $32.31 | $32.61 | $31.90 | $32.21 | $24.63 | 192,399 |
2016-04-28 | $32.42 | $32.77 | $32.15 | $32.24 | $24.65 | 114,621 |
2016-04-27 | $32.21 | $32.66 | $32.18 | $32.59 | $24.92 | 165,078 |
2016-04-26 | $31.83 | $32.06 | $31.73 | $32.02 | $24.48 | 118,727 |
2016-04-25 | $31.74 | $31.82 | $31.35 | $31.58 | $24.15 | 258,023 |
2016-04-22 | $31.65 | $32.01 | $31.65 | $31.97 | $24.44 | 144,458 |
2016-04-21 | $31.78 | $31.96 | $31.56 | $31.66 | $24.21 | 506,821 |
2016-04-20 | $31.38 | $31.96 | $31.26 | $31.72 | $24.25 | 202,515 |
2016-04-19 | $31.00 | $31.53 | $30.92 | $31.53 | $24.11 | 139,538 |
2016-04-18 | $29.89 | $30.93 | $29.72 | $30.87 | $23.60 | 91,363 |
2016-04-15 | $30.73 | $30.73 | $30.43 | $30.53 | $23.34 | 264,645 |
2016-04-14 | $30.77 | $30.87 | $30.63 | $30.86 | $23.60 | 458,506 |
2016-04-13 | $30.72 | $30.81 | $30.50 | $30.75 | $23.51 | 166,688 |
2016-04-12 | $29.73 | $30.61 | $29.73 | $30.47 | $23.30 | 141,827 |
2016-04-11 | $29.80 | $29.96 | $29.62 | $29.63 | $22.66 | 73,101 |
2016-04-08 | $29.41 | $29.71 | $29.36 | $29.61 | $22.64 | 82,443 |
2016-04-07 | $28.91 | $29.05 | $28.62 | $28.84 | $22.05 | 96,005 |
2016-04-06 | $28.67 | $29.10 | $28.52 | $29.09 | $22.24 | 121,623 |
2016-04-05 | $28.55 | $28.66 | $28.35 | $28.46 | $21.76 | 163,984 |
2016-04-04 | $29.00 | $29.23 | $28.81 | $28.88 | $22.08 | 137,976 |
2016-04-01 | $28.89 | $29.16 | $28.79 | $29.08 | $22.23 | 251,759 |
2016-03-31 | $29.54 | $29.81 | $29.51 | $29.51 | $22.56 | 103,395 |
2016-03-30 | $29.80 | $29.96 | $29.53 | $29.66 | $22.68 | 671,070 |
2016-03-29 | $28.98 | $29.46 | $28.81 | $29.44 | $22.51 | 161,867 |
2016-03-28 | $29.36 | $29.46 | $29.09 | $29.32 | $22.42 | 144,394 |
2016-03-24 | $28.80 | $29.33 | $28.75 | $29.33 | $22.43 | 170,731 |
2016-03-23 | $29.71 | $29.74 | $29.19 | $29.22 | $22.34 | 241,548 |
2016-03-22 | $29.73 | $30.08 | $29.73 | $29.90 | $22.86 | 163,947 |
2016-03-21 | $30.00 | $30.22 | $29.75 | $30.01 | $22.95 | 191,496 |
2016-03-18 | $30.44 | $30.44 | $30.01 | $30.19 | $23.08 | 113,137 |
2016-03-17 | $29.89 | $30.44 | $29.79 | $30.28 | $23.15 | 304,219 |
2016-03-16 | $29.17 | $29.74 | $29.08 | $29.69 | $22.70 | 672,759 |
2016-03-15 | $28.89 | $29.10 | $28.65 | $29.10 | $22.25 | 1,055,602 |
2016-03-14 | $29.25 | $29.38 | $28.99 | $29.30 | $22.40 | 1,592,766 |
2016-03-11 | $29.27 | $29.60 | $29.23 | $29.50 | $22.56 | 199,588 |
2016-03-10 | $28.93 | $29.00 | $28.44 | $28.87 | $22.07 | 241,965 |
2016-03-09 | $28.86 | $29.29 | $28.67 | $28.93 | $22.12 | 115,653 |
2016-03-08 | $29.41 | $29.41 | $28.56 | $28.59 | $21.86 | 267,507 |
2016-03-07 | $28.94 | $29.69 | $28.80 | $29.64 | $22.66 | 297,666 |
2016-03-04 | $28.89 | $29.39 | $28.69 | $29.12 | $22.27 | 179,519 |
2016-03-03 | $28.36 | $28.77 | $28.22 | $28.75 | $21.98 | 155,356 |
2016-03-02 | $27.56 | $28.29 | $27.45 | $28.28 | $21.62 | 146,031 |
2016-03-01 | $27.42 | $27.80 | $27.10 | $27.72 | $21.19 | 447,577 |
2016-02-29 | $27.32 | $27.48 | $26.97 | $27.06 | $20.69 | 163,762 |
2016-02-26 | $27.43 | $27.59 | $27.10 | $27.20 | $20.80 | 123,597 |
2016-02-25 | $26.95 | $27.04 | $26.50 | $27.02 | $20.66 | 221,230 |
2016-02-24 | $26.20 | $26.88 | $26.07 | $26.80 | $20.49 | 146,821 |
2016-02-23 | $27.36 | $27.37 | $26.68 | $26.77 | $20.47 | 146,636 |
2016-02-22 | $27.38 | $27.72 | $27.28 | $27.64 | $21.13 | 186,070 |
2016-02-19 | $26.90 | $27.01 | $26.60 | $27.01 | $20.65 | 149,743 |
2016-02-18 | $27.59 | $27.62 | $27.03 | $27.18 | $20.78 | 333,191 |
2016-02-17 | $26.79 | $27.45 | $26.75 | $27.32 | $20.89 | 415,579 |
2016-02-16 | $26.69 | $26.69 | $26.23 | $26.55 | $20.30 | 301,808 |
2016-02-12 | $25.80 | $26.32 | $25.63 | $26.23 | $20.06 | 360,926 |
2016-02-11 | $25.12 | $25.57 | $24.85 | $25.44 | $19.45 | 625,057 |
2016-02-10 | $25.67 | $26.12 | $25.42 | $25.54 | $19.53 | 289,026 |
2016-02-09 | $26.03 | $26.16 | $25.37 | $25.67 | $19.63 | 3,047,680 |
2016-02-08 | $26.12 | $26.56 | $25.80 | $26.46 | $20.23 | 220,876 |
2016-02-05 | $26.85 | $26.86 | $26.40 | $26.57 | $20.32 | 200,175 |
2016-02-04 | $26.95 | $27.44 | $26.87 | $27.04 | $20.67 | 1,233,236 |
2016-02-03 | $26.11 | $26.72 | $25.36 | $26.71 | $20.42 | 180,540 |
2016-02-02 | $25.91 | $25.92 | $25.60 | $25.71 | $19.66 | 426,563 |
2016-02-01 | $26.83 | $26.93 | $26.43 | $26.79 | $20.48 | 223,472 |
2016-01-29 | $26.71 | $27.32 | $26.61 | $27.26 | $20.84 | 685,842 |
2016-01-28 | $26.79 | $26.92 | $26.20 | $26.66 | $20.38 | 307,884 |
2016-01-27 | $25.68 | $26.40 | $25.45 | $25.80 | $19.73 | 378,211 |
2016-01-26 | $25.30 | $25.89 | $25.14 | $25.88 | $19.79 | 261,886 |
2016-01-25 | $25.51 | $25.96 | $24.92 | $24.92 | $19.05 | 2,221,450 |
2016-01-22 | $25.81 | $26.09 | $25.47 | $25.95 | $19.84 | 953,421 |
2016-01-21 | $24.07 | $25.00 | $23.85 | $24.80 | $18.96 | 522,043 |
2016-01-20 | $24.24 | $24.30 | $23.27 | $24.01 | $18.36 | 530,676 |
2016-01-19 | $25.43 | $25.49 | $24.43 | $24.77 | $18.94 | 527,037 |
2016-01-15 | $25.05 | $25.45 | $24.77 | $25.16 | $19.24 | 380,556 |
2016-01-14 | $25.29 | $26.31 | $25.02 | $26.09 | $19.95 | 205,179 |
2016-01-13 | $25.67 | $25.93 | $24.75 | $24.98 | $19.10 | 268,529 |
2016-01-12 | $25.70 | $25.79 | $24.82 | $25.40 | $19.42 | 558,763 |
2016-01-11 | $26.00 | $26.00 | $25.11 | $25.40 | $19.42 | 332,869 |
2016-01-08 | $26.41 | $26.41 | $25.79 | $25.87 | $19.78 | 191,702 |
2016-01-07 | $26.34 | $26.86 | $26.12 | $26.20 | $20.03 | 334,431 |
2016-01-06 | $27.20 | $27.32 | $26.82 | $26.97 | $20.62 | 128,868 |
2016-01-05 | $27.85 | $27.95 | $27.53 | $27.94 | $21.36 | 207,603 |
2016-01-04 | $27.82 | $28.12 | $27.52 | $27.93 | $21.36 | 175,763 |
2015-12-31 | $27.91 | $28.19 | $27.82 | $28.03 | $21.43 | 223,318 |
2015-12-30 | $28.23 | $28.39 | $28.03 | $28.04 | $21.44 | 283,306 |
2015-12-29 | $28.65 | $28.77 | $28.35 | $28.48 | $21.78 | 332,334 |
2015-12-28 | $28.37 | $28.38 | $28.13 | $28.29 | $21.63 | 449,799 |
2015-12-24 | $28.90 | $29.00 | $28.70 | $28.76 | $21.99 | 201,769 |
2015-12-23 | $28.27 | $28.93 | $28.27 | $28.93 | $22.12 | 650,163 |
2015-12-22 | $27.37 | $27.84 | $27.33 | $27.69 | $21.17 | 1,287,230 |
2015-12-21 | $27.47 | $27.64 | $27.11 | $27.31 | $20.88 | 501,337 |
2015-12-18 | $28.12 | $28.24 | $27.84 | $27.84 | $20.88 | 488,725 |
2015-12-17 | $28.83 | $28.85 | $28.16 | $28.16 | $21.12 | 323,952 |
2015-12-16 | $28.98 | $29.07 | $28.53 | $28.94 | $21.71 | 597,246 |
2015-12-15 | $28.55 | $28.98 | $28.55 | $28.86 | $21.65 | 547,037 |
2015-12-14 | $28.04 | $28.30 | $27.65 | $28.20 | $21.15 | 706,135 |
2015-12-11 | $28.71 | $28.71 | $28.10 | $28.11 | $21.08 | 603,067 |
2015-12-10 | $28.93 | $29.53 | $28.90 | $29.16 | $21.87 | 848,796 |
2015-12-09 | $28.80 | $29.60 | $28.73 | $29.04 | $21.78 | 331,067 |
2015-12-08 | $28.37 | $29.00 | $28.10 | $28.59 | $21.44 | 2,495,286 |
2015-12-07 | $29.43 | $29.43 | $28.69 | $28.99 | $21.74 | 219,973 |
2015-12-04 | $30.13 | $30.31 | $29.80 | $30.20 | $22.65 | 298,792 |
2015-12-03 | $31.04 | $31.10 | $30.28 | $30.37 | $22.78 | 252,261 |
2015-12-02 | $31.52 | $31.59 | $30.76 | $30.87 | $23.15 | 169,575 |
2015-12-01 | $31.48 | $31.69 | $31.44 | $31.68 | $23.76 | 125,052 |
2015-11-30 | $31.40 | $31.62 | $31.35 | $31.39 | $23.54 | 150,119 |
2015-11-27 | $31.34 | $31.41 | $31.22 | $31.31 | $23.48 | 30,817 |
2015-11-25 | $31.57 | $31.72 | $31.34 | $31.53 | $23.65 | 76,836 |
2015-11-24 | $31.19 | $31.82 | $31.19 | $31.70 | $23.78 | 137,543 |
2015-11-23 | $30.95 | $31.28 | $30.86 | $31.11 | $23.33 | 182,435 |
2015-11-20 | $31.46 | $31.58 | $31.02 | $31.05 | $23.29 | 247,506 |
2015-11-19 | $31.60 | $31.72 | $31.32 | $31.47 | $23.60 | 129,216 |
2015-11-18 | $31.35 | $31.71 | $31.19 | $31.65 | $23.74 | 389,267 |
2015-11-17 | $31.38 | $31.50 | $31.10 | $31.14 | $23.36 | 522,154 |
2015-11-16 | $30.42 | $31.38 | $30.42 | $31.38 | $23.54 | 227,551 |
2015-11-13 | $30.46 | $30.62 | $30.14 | $30.41 | $22.81 | 96,779 |
2015-11-12 | $30.91 | $31.04 | $30.59 | $30.63 | $22.97 | 103,663 |
2015-11-11 | $31.89 | $31.90 | $31.29 | $31.34 | $23.51 | 143,251 |
2015-11-10 | $31.71 | $32.02 | $31.61 | $31.87 | $23.90 | 102,807 |
2015-11-09 | $32.15 | $32.41 | $31.75 | $31.84 | $23.88 | 93,519 |
2015-11-06 | $32.16 | $32.31 | $31.84 | $32.20 | $24.15 | 271,917 |
2015-11-05 | $32.74 | $32.98 | $32.41 | $32.49 | $24.37 | 85,546 |
2015-11-04 | $33.33 | $33.34 | $32.73 | $32.94 | $24.71 | 166,649 |
2015-11-03 | $32.56 | $33.39 | $32.56 | $33.22 | $24.92 | 404,910 |
2015-11-02 | $31.65 | $32.54 | $31.53 | $32.44 | $24.33 | 156,813 |
2015-10-30 | $31.77 | $32.09 | $31.48 | $31.79 | $23.84 | 218,897 |
2015-10-29 | $31.43 | $31.95 | $31.42 | $31.71 | $23.78 | 141,910 |
2015-10-28 | $31.13 | $31.87 | $31.04 | $31.67 | $23.75 | 502,517 |
2015-10-27 | $31.10 | $31.20 | $30.88 | $31.05 | $23.29 | 1,546,641 |
2015-10-26 | $32.15 | $32.15 | $31.54 | $31.58 | $23.69 | 143,949 |
2015-10-23 | $32.35 | $32.52 | $32.03 | $32.29 | $24.22 | 425,027 |
2015-10-22 | $32.06 | $32.52 | $32.04 | $32.47 | $24.35 | 288,778 |
2015-10-21 | $32.20 | $32.31 | $31.89 | $31.93 | $23.95 | 166,548 |
2015-10-20 | $32.00 | $32.34 | $31.92 | $32.22 | $24.16 | 693,165 |
2015-10-19 | $32.55 | $32.55 | $32.05 | $32.21 | $24.16 | 846,890 |
2015-10-16 | $32.88 | $33.03 | $32.47 | $32.82 | $24.62 | 211,767 |
2015-10-15 | $32.29 | $32.79 | $32.10 | $32.79 | $24.59 | 180,668 |
2015-10-14 | $32.02 | $32.36 | $31.96 | $32.30 | $24.23 | 136,224 |
2015-10-13 | $31.91 | $32.34 | $31.77 | $31.93 | $23.95 | 108,808 |
2015-10-12 | $32.69 | $32.69 | $32.19 | $32.34 | $24.26 | 116,698 |
2015-10-09 | $33.10 | $33.10 | $32.57 | $32.68 | $24.51 | 328,818 |
2015-10-08 | $32.16 | $32.95 | $32.07 | $32.89 | $24.67 | 138,754 |
2015-10-07 | $32.23 | $32.60 | $31.78 | $32.31 | $24.23 | 787,553 |
2015-10-06 | $31.00 | $31.76 | $31.00 | $31.60 | $23.70 | 230,375 |
2015-10-05 | $30.27 | $30.92 | $30.27 | $30.88 | $23.16 | 171,474 |
2015-10-02 | $28.71 | $29.95 | $28.67 | $29.92 | $22.44 | 318,912 |
2015-10-01 | $29.09 | $29.44 | $28.61 | $28.81 | $21.61 | 646,516 |
2015-09-30 | $28.34 | $28.70 | $28.28 | $28.69 | $21.52 | 572,206 |
2015-09-29 | $28.03 | $28.29 | $27.87 | $28.06 | $21.05 | 292,821 |
2015-09-28 | $28.58 | $28.58 | $27.89 | $27.91 | $20.93 | 437,243 |
2015-09-25 | $29.15 | $29.15 | $28.72 | $28.91 | $21.68 | 168,036 |
2015-09-24 | $28.61 | $28.97 | $28.39 | $28.80 | $21.60 | 306,367 |
2015-09-23 | $29.29 | $29.29 | $28.78 | $28.80 | $21.60 | 215,325 |
2015-09-22 | $29.06 | $29.37 | $28.98 | $29.13 | $21.85 | 136,494 |
2015-09-21 | $29.67 | $29.77 | $29.45 | $29.63 | $22.22 | 226,004 |
2015-09-18 | $29.86 | $29.90 | $29.34 | $29.48 | $22.11 | 216,320 |
2015-09-17 | $30.32 | $30.81 | $30.16 | $30.38 | $22.79 | 108,582 |
2015-09-16 | $29.76 | $30.40 | $29.76 | $30.39 | $22.79 | 102,774 |
2015-09-15 | $29.23 | $29.56 | $29.23 | $29.48 | $22.11 | 89,755 |
2015-09-14 | $29.26 | $29.37 | $29.01 | $29.19 | $21.89 | 92,998 |
2015-09-11 | $29.45 | $29.45 | $29.11 | $29.43 | $22.07 | 141,955 |
2015-09-10 | $29.59 | $29.81 | $29.27 | $29.67 | $22.25 | 112,348 |
2015-09-09 | $30.25 | $30.54 | $29.48 | $29.51 | $22.13 | 196,991 |
2015-09-08 | $29.85 | $30.01 | $29.60 | $29.99 | $22.49 | 616,935 |
2015-09-04 | $29.55 | $29.63 | $29.31 | $29.43 | $22.07 | 241,892 |
2015-09-03 | $30.04 | $30.62 | $29.94 | $30.06 | $22.55 | 427,415 |
2015-09-02 | $30.12 | $30.12 | $29.38 | $29.98 | $22.49 | 426,341 |
iShares Global Energy ETF (IXC) News Headlines
Recent iShares Global Energy ETF (IXC) News
Similar Companies to iShares Global Energy ETF (IXC) 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 | -- | -- | -- |