iShares U.S. Energy ETF (IYE) Exchange: NYSE ARCA
Data as of May 2, 2025
$42.98 ($-0.15) -0.35%
iShares U.S. Energy ETF - Daily Information
Click for more stock information on iShares U.S. Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.53 |
Previous Close | $42.98 |
High | $43.87 |
Low | $42.74 |
Adjusted Open | $43.53 |
Previous Adjusted Close | $42.98 |
Adjusted High | $43.87 |
Adjusted Low | $42.74 |
About iShares U.S. Energy ETF (IYE)
The Fund seeks to track the investment results of the Dow Jones U.S. Oil & Gas Index (the “Underlying Index”), which measures the performance of the oil and gas sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time.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 sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “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 U.S. Energy ETF (IYE)
Historical Stock Data for iShares U.S. Energy ETF (IYE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $43.53 | $43.87 | $42.74 | $42.98 | $42.98 | 965,478 |
2025-04-22 | $42.52 | $43.43 | $42.45 | $43.13 | $43.13 | 495,960 |
2025-04-21 | $42.60 | $42.60 | $41.56 | $42.00 | $42.00 | 454,245 |
2025-04-17 | $42.47 | $43.80 | $42.47 | $43.20 | $43.20 | 602,944 |
2025-04-16 | $42.11 | $42.90 | $42.01 | $42.21 | $42.21 | 474,700 |
2025-04-15 | $41.87 | $42.62 | $41.84 | $41.86 | $41.86 | 436,247 |
2025-04-14 | $42.64 | $42.64 | $41.48 | $41.94 | $41.94 | 911,637 |
2025-04-11 | $40.93 | $42.03 | $40.11 | $41.78 | $41.78 | 736,505 |
2025-04-10 | $42.55 | $42.55 | $39.89 | $40.74 | $40.74 | 970,911 |
2025-04-09 | $39.63 | $43.96 | $39.35 | $43.56 | $43.56 | 1,949,255 |
2025-04-08 | $42.72 | $42.87 | $39.76 | $40.36 | $40.36 | 1,541,926 |
2025-04-07 | $40.26 | $43.06 | $39.61 | $41.36 | $41.36 | 1,274,378 |
2025-04-04 | $44.28 | $44.62 | $41.58 | $41.70 | $41.70 | 1,275,293 |
2025-04-03 | $47.42 | $47.67 | $45.82 | $45.82 | $45.82 | 570,272 |
2025-04-02 | $49.12 | $49.72 | $49.05 | $49.67 | $49.67 | 166,414 |
2025-04-01 | $49.14 | $49.59 | $48.75 | $49.54 | $49.54 | 158,250 |
2025-03-31 | $48.66 | $49.51 | $48.61 | $49.30 | $49.30 | 188,542 |
2025-03-28 | $48.84 | $49.08 | $48.48 | $48.70 | $48.70 | 173,454 |
2025-03-27 | $49.30 | $49.49 | $48.75 | $48.93 | $48.93 | 120,267 |
2025-03-26 | $49.62 | $50.00 | $49.34 | $49.40 | $49.40 | 210,098 |
2025-03-25 | $49.19 | $49.56 | $49.06 | $49.18 | $49.18 | 386,208 |
2025-03-24 | $48.64 | $49.26 | $48.64 | $49.00 | $49.00 | 211,508 |
2025-03-21 | $48.64 | $48.67 | $48.15 | $48.41 | $48.41 | 130,018 |
2025-03-20 | $48.33 | $48.89 | $48.13 | $48.76 | $48.76 | 158,842 |
2025-03-19 | $47.92 | $48.76 | $47.91 | $48.57 | $48.57 | 121,428 |
2025-03-18 | $47.93 | $48.02 | $47.41 | $47.76 | $47.76 | 173,292 |
2025-03-17 | $47.23 | $48.22 | $47.23 | $48.01 | $47.68 | 223,526 |
2025-03-14 | $46.14 | $47.30 | $45.99 | $47.23 | $47.23 | 165,118 |
2025-03-13 | $46.08 | $46.69 | $45.63 | $45.91 | $45.91 | 315,053 |
2025-03-12 | $46.06 | $46.64 | $45.90 | $46.22 | $46.22 | 248,475 |
2025-03-11 | $46.45 | $46.70 | $45.77 | $45.99 | $45.99 | 196,929 |
2025-03-10 | $46.20 | $46.92 | $45.91 | $46.32 | $46.32 | 306,506 |
2025-03-07 | $45.43 | $46.36 | $45.43 | $46.04 | $46.04 | 273,014 |
2025-03-06 | $44.98 | $45.56 | $44.63 | $45.26 | $45.26 | 523,435 |
2025-03-05 | $45.26 | $45.39 | $44.33 | $45.22 | $45.22 | 499,638 |
2025-03-04 | $45.61 | $46.55 | $45.00 | $45.82 | $45.82 | 487,109 |
2025-03-03 | $48.19 | $48.30 | $45.80 | $46.24 | $46.24 | 478,954 |
2025-02-28 | $47.11 | $47.97 | $46.77 | $47.94 | $47.94 | 363,662 |
2025-02-27 | $47.40 | $47.82 | $47.00 | $47.22 | $47.22 | 252,384 |
2025-02-26 | $47.38 | $47.53 | $46.88 | $47.10 | $47.10 | 214,331 |
2025-02-25 | $47.97 | $48.19 | $46.93 | $47.30 | $47.30 | 161,275 |
2025-02-24 | $48.10 | $48.27 | $47.76 | $48.05 | $48.05 | 280,184 |
2025-02-21 | $48.79 | $48.88 | $47.97 | $48.00 | $48.00 | 155,265 |
2025-02-20 | $48.55 | $49.16 | $48.38 | $49.08 | $49.08 | 167,908 |
2025-02-19 | $48.49 | $49.11 | $48.49 | $48.65 | $48.65 | 300,367 |
2025-02-18 | $47.81 | $48.56 | $47.58 | $48.29 | $48.29 | 169,140 |
2025-02-14 | $47.69 | $48.26 | $47.63 | $47.63 | $47.63 | 217,882 |
2025-02-13 | $47.01 | $47.53 | $46.75 | $47.44 | $47.44 | 235,598 |
2025-02-12 | $47.96 | $48.18 | $46.99 | $47.06 | $47.06 | 374,296 |
2025-02-11 | $48.26 | $48.61 | $47.89 | $48.28 | $48.28 | 219,553 |
2025-02-10 | $47.39 | $48.02 | $47.38 | $47.96 | $47.96 | 197,420 |
2025-02-07 | $47.11 | $47.32 | $46.91 | $46.94 | $46.94 | 253,144 |
2025-02-06 | $48.02 | $48.14 | $46.66 | $46.94 | $46.94 | 232,662 |
2025-02-05 | $47.77 | $47.87 | $47.47 | $47.81 | $47.81 | 213,717 |
2025-02-04 | $46.48 | $47.79 | $46.48 | $47.67 | $47.67 | 584,243 |
2025-02-03 | $46.39 | $46.96 | $46.05 | $46.76 | $46.76 | 634,520 |
2025-01-31 | $47.71 | $47.71 | $46.36 | $46.46 | $46.46 | 472,606 |
2025-01-30 | $47.84 | $48.01 | $47.49 | $47.77 | $47.77 | 317,109 |
2025-01-29 | $47.29 | $47.76 | $47.26 | $47.47 | $47.47 | 183,333 |
2025-01-28 | $48.00 | $48.07 | $47.15 | $47.38 | $47.38 | 297,371 |
2025-01-27 | $48.18 | $48.26 | $47.49 | $47.84 | $47.84 | 312,895 |
2025-01-24 | $48.97 | $49.13 | $48.32 | $48.41 | $48.41 | 239,623 |
2025-01-23 | $49.03 | $49.18 | $48.56 | $48.86 | $48.86 | 292,845 |
2025-01-22 | $49.53 | $49.53 | $48.65 | $48.65 | $48.65 | 321,617 |
2025-01-21 | $49.81 | $49.90 | $49.40 | $49.63 | $49.63 | 374,397 |
2025-01-17 | $49.57 | $50.11 | $49.42 | $49.95 | $49.95 | 234,900 |
2025-01-16 | $49.10 | $49.64 | $49.02 | $49.59 | $49.59 | 253,439 |
2025-01-15 | $48.86 | $49.34 | $48.65 | $49.22 | $49.22 | 274,121 |
2025-01-14 | $47.87 | $48.55 | $47.83 | $48.55 | $48.55 | 248,178 |
2025-01-13 | $47.20 | $48.18 | $47.20 | $48.02 | $48.02 | 476,772 |
2025-01-10 | $47.54 | $48.00 | $46.81 | $47.01 | $47.01 | 294,441 |
2025-01-08 | $46.53 | $46.89 | $46.47 | $46.87 | $46.87 | 250,040 |
2025-01-07 | $46.72 | $47.21 | $46.48 | $46.87 | $46.87 | 211,892 |
2025-01-06 | $46.83 | $47.16 | $46.29 | $46.39 | $46.39 | 324,391 |
2025-01-03 | $46.39 | $46.70 | $46.25 | $46.55 | $46.55 | 155,309 |
2025-01-02 | $45.91 | $46.44 | $45.83 | $46.12 | $46.12 | 556,782 |
2024-12-31 | $45.13 | $45.65 | $45.07 | $45.57 | $45.57 | 342,615 |
2024-12-30 | $45.04 | $45.26 | $44.64 | $44.98 | $44.98 | 411,224 |
2024-12-27 | $44.92 | $45.42 | $44.78 | $44.95 | $44.95 | 518,109 |
2024-12-26 | $44.97 | $45.06 | $44.72 | $44.94 | $44.94 | 163,353 |
2024-12-24 | $44.80 | $45.11 | $44.50 | $45.06 | $45.06 | 184,851 |
2024-12-23 | $44.33 | $44.79 | $44.05 | $44.70 | $44.70 | 259,559 |
2024-12-20 | $43.91 | $44.52 | $43.81 | $44.41 | $44.41 | 344,098 |
2024-12-19 | $44.76 | $44.92 | $43.91 | $43.93 | $43.93 | 564,776 |
2024-12-18 | $45.56 | $45.77 | $44.35 | $44.35 | $44.35 | 705,009 |
2024-12-17 | $45.65 | $45.73 | $45.25 | $45.63 | $45.63 | 376,472 |
2024-12-16 | $47.22 | $47.22 | $46.27 | $46.33 | $46.33 | 319,921 |
2024-12-13 | $47.70 | $47.70 | $47.20 | $47.32 | $47.32 | 379,028 |
2024-12-12 | $47.91 | $47.91 | $47.55 | $47.63 | $47.63 | 141,962 |
2024-12-11 | $47.94 | $48.11 | $47.69 | $47.94 | $47.94 | 258,437 |
2024-12-10 | $48.43 | $48.43 | $47.76 | $47.81 | $47.81 | 157,681 |
2024-12-09 | $48.60 | $48.80 | $48.07 | $48.15 | $48.15 | 180,740 |
2024-12-06 | $48.96 | $48.96 | $48.14 | $48.17 | $48.17 | 263,487 |
2024-12-05 | $49.11 | $49.37 | $48.91 | $49.02 | $49.02 | 94,020 |
2024-12-04 | $50.01 | $50.01 | $48.59 | $48.88 | $48.88 | 162,443 |
2024-12-03 | $50.24 | $50.39 | $49.82 | $50.00 | $50.00 | 174,434 |
2024-12-02 | $50.47 | $50.50 | $49.59 | $50.04 | $50.04 | 197,015 |
2024-11-29 | $50.39 | $50.55 | $50.32 | $50.46 | $50.46 | 64,333 |
2024-11-27 | $50.32 | $50.66 | $50.22 | $50.27 | $50.27 | 161,626 |
2024-11-26 | $50.42 | $50.53 | $50.09 | $50.28 | $50.28 | 160,624 |
2024-11-25 | $51.48 | $51.61 | $50.27 | $50.37 | $50.37 | 232,734 |
2024-11-22 | $51.13 | $51.60 | $51.09 | $51.38 | $51.38 | 251,993 |
2024-11-21 | $50.98 | $51.47 | $50.82 | $51.18 | $51.18 | 147,034 |
2024-11-20 | $50.33 | $50.72 | $50.21 | $50.72 | $50.72 | 158,898 |
2024-11-19 | $50.09 | $50.38 | $49.94 | $50.19 | $50.19 | 151,988 |
2024-11-18 | $50.10 | $50.54 | $50.00 | $50.46 | $50.46 | 111,334 |
2024-11-15 | $49.85 | $50.31 | $49.62 | $49.76 | $49.76 | 123,955 |
2024-11-14 | $50.00 | $50.01 | $49.54 | $49.94 | $49.94 | 229,469 |
2024-11-13 | $49.48 | $49.87 | $48.94 | $49.67 | $49.67 | 203,465 |
2024-11-12 | $49.76 | $49.93 | $49.35 | $49.36 | $49.36 | 166,143 |
2024-11-11 | $49.34 | $49.79 | $49.19 | $49.69 | $49.69 | 210,892 |
2024-11-08 | $49.09 | $49.40 | $48.86 | $49.37 | $49.37 | 127,705 |
2024-11-07 | $49.17 | $49.17 | $48.65 | $49.09 | $49.09 | 212,912 |
2024-11-06 | $48.64 | $49.54 | $48.38 | $49.19 | $49.19 | 419,475 |
2024-11-05 | $47.35 | $47.61 | $47.19 | $47.53 | $47.53 | 110,938 |
2024-11-04 | $46.66 | $47.26 | $46.60 | $47.17 | $47.17 | 117,677 |
2024-11-01 | $47.21 | $47.38 | $46.25 | $46.32 | $46.32 | 124,505 |
2024-10-31 | $46.62 | $46.93 | $46.51 | $46.58 | $46.58 | 420,281 |
2024-10-30 | $46.31 | $46.67 | $46.15 | $46.30 | $46.30 | 143,140 |
2024-10-29 | $46.79 | $46.79 | $46.11 | $46.22 | $46.22 | 142,957 |
2024-10-28 | $46.16 | $46.88 | $46.13 | $46.84 | $46.84 | 169,096 |
2024-10-25 | $47.39 | $47.49 | $47.02 | $47.13 | $47.13 | 147,904 |
2024-10-24 | $47.19 | $47.32 | $46.80 | $47.10 | $47.10 | 125,138 |
2024-10-23 | $47.19 | $47.35 | $46.79 | $47.06 | $47.06 | 217,049 |
2024-10-22 | $47.44 | $47.58 | $47.22 | $47.38 | $47.38 | 288,120 |
2024-10-21 | $47.70 | $47.84 | $47.16 | $47.27 | $47.27 | 176,958 |
2024-10-18 | $47.59 | $47.63 | $47.09 | $47.43 | $47.43 | 159,645 |
2024-10-17 | $47.38 | $47.74 | $47.36 | $47.63 | $47.63 | 267,493 |
2024-10-16 | $47.33 | $47.53 | $47.28 | $47.39 | $47.39 | 151,865 |
2024-10-15 | $47.46 | $47.72 | $47.13 | $47.18 | $47.18 | 253,404 |
2024-10-14 | $48.48 | $48.81 | $48.39 | $48.68 | $48.68 | 132,744 |
2024-10-11 | $48.52 | $48.98 | $48.39 | $48.80 | $48.80 | 161,308 |
2024-10-10 | $48.49 | $48.72 | $48.10 | $48.49 | $48.49 | 162,468 |
2024-10-09 | $47.64 | $48.34 | $47.51 | $48.22 | $48.22 | 253,456 |
2024-10-08 | $48.60 | $48.60 | $47.72 | $47.96 | $47.96 | 290,144 |
2024-10-07 | $49.18 | $49.52 | $49.05 | $49.21 | $49.21 | 315,566 |
2024-10-04 | $48.90 | $49.15 | $48.56 | $49.04 | $49.04 | 321,646 |
2024-10-03 | $47.93 | $48.62 | $47.56 | $48.57 | $48.57 | 398,153 |
2024-10-02 | $47.89 | $48.01 | $47.24 | $47.74 | $47.74 | 306,197 |
2024-10-01 | $45.99 | $47.48 | $45.86 | $47.29 | $47.29 | 532,837 |
2024-09-30 | $45.92 | $46.43 | $45.73 | $46.34 | $46.34 | 239,008 |
2024-09-27 | $45.39 | $46.12 | $45.39 | $46.05 | $46.05 | 272,360 |
2024-09-26 | $45.10 | $45.68 | $45.01 | $45.12 | $45.12 | 584,053 |
2024-09-25 | $46.77 | $46.96 | $45.92 | $46.01 | $46.01 | 299,410 |
2024-09-24 | $47.94 | $47.94 | $47.24 | $47.29 | $46.94 | 225,681 |
2024-09-23 | $46.97 | $47.64 | $46.76 | $47.44 | $47.09 | 288,400 |
2024-09-20 | $46.78 | $46.96 | $46.34 | $46.83 | $46.48 | 184,471 |
2024-09-19 | $47.06 | $47.44 | $46.68 | $46.93 | $46.58 | 213,160 |
2024-09-18 | $46.18 | $46.93 | $46.17 | $46.39 | $46.04 | 293,472 |
2024-09-17 | $45.63 | $46.30 | $45.55 | $46.29 | $45.94 | 152,395 |
2024-09-16 | $45.40 | $45.84 | $45.26 | $45.63 | $45.29 | 308,584 |
2024-09-13 | $45.02 | $45.39 | $44.96 | $45.07 | $45.07 | 211,863 |
2024-09-12 | $44.61 | $44.99 | $44.32 | $44.83 | $44.83 | 304,900 |
2024-09-11 | $44.72 | $44.76 | $43.71 | $44.44 | $44.44 | 412,870 |
2024-09-10 | $45.50 | $45.55 | $44.35 | $44.71 | $44.71 | 427,796 |
2024-09-09 | $45.37 | $45.87 | $45.27 | $45.45 | $45.45 | 201,573 |
2024-09-06 | $45.90 | $46.19 | $45.06 | $45.24 | $45.24 | 323,178 |
2024-09-05 | $46.51 | $46.51 | $45.76 | $45.80 | $45.80 | 331,193 |
2024-09-04 | $46.78 | $47.10 | $46.06 | $46.12 | $46.12 | 178,832 |
2024-09-03 | $47.30 | $47.30 | $46.54 | $46.79 | $46.79 | 317,315 |
2024-08-30 | $47.48 | $48.08 | $47.36 | $48.04 | $48.04 | 142,261 |
2024-08-29 | $47.61 | $48.10 | $47.22 | $47.91 | $47.91 | 138,259 |
2024-08-28 | $47.43 | $47.58 | $47.17 | $47.35 | $47.35 | 162,354 |
2024-08-27 | $48.08 | $48.19 | $47.57 | $47.69 | $47.69 | 113,709 |
2024-08-26 | $48.20 | $48.57 | $47.84 | $48.13 | $48.13 | 156,355 |
2024-08-23 | $47.13 | $47.71 | $47.10 | $47.66 | $47.66 | 126,874 |
2024-08-22 | $46.83 | $47.10 | $46.73 | $46.91 | $46.91 | 128,089 |
2024-08-21 | $47.03 | $47.26 | $46.71 | $46.79 | $46.79 | 183,439 |
2024-08-20 | $47.88 | $47.94 | $46.72 | $46.76 | $46.76 | 553,517 |
2024-08-19 | $47.72 | $48.40 | $47.72 | $48.01 | $48.01 | 315,481 |
2024-08-16 | $47.40 | $47.77 | $47.40 | $47.70 | $47.70 | 87,124 |
2024-08-15 | $47.43 | $47.89 | $47.40 | $47.78 | $47.78 | 116,051 |
2024-08-14 | $46.99 | $47.34 | $46.81 | $47.16 | $47.16 | 123,387 |
2024-08-13 | $46.99 | $47.01 | $46.67 | $46.87 | $46.87 | 184,807 |
2024-08-12 | $47.29 | $47.56 | $47.08 | $47.33 | $47.33 | 266,958 |
2024-08-09 | $46.88 | $47.18 | $46.54 | $47.01 | $47.01 | 185,000 |
2024-08-08 | $46.06 | $46.96 | $46.06 | $46.92 | $46.92 | 150,111 |
2024-08-07 | $46.36 | $46.75 | $45.88 | $45.93 | $45.93 | 281,006 |
2024-08-06 | $45.55 | $46.20 | $45.39 | $45.73 | $45.73 | 380,679 |
2024-08-05 | $45.28 | $45.81 | $44.84 | $45.44 | $45.44 | 578,885 |
2024-08-02 | $47.25 | $47.36 | $45.99 | $46.43 | $46.43 | 465,544 |
2024-08-01 | $48.91 | $49.14 | $47.48 | $47.74 | $47.74 | 309,553 |
2024-07-31 | $49.33 | $49.43 | $48.95 | $49.01 | $49.01 | 278,181 |
2024-07-30 | $48.07 | $48.87 | $48.07 | $48.70 | $48.70 | 233,440 |
2024-07-29 | $48.55 | $48.55 | $47.69 | $48.08 | $48.08 | 226,845 |
2024-07-26 | $48.36 | $48.72 | $48.09 | $48.53 | $48.53 | 167,449 |
2024-07-25 | $47.58 | $48.52 | $47.44 | $48.25 | $48.25 | 251,014 |
2024-07-24 | $47.75 | $48.07 | $47.34 | $47.66 | $47.66 | 187,940 |
2024-07-23 | $48.21 | $48.28 | $47.57 | $47.62 | $47.62 | 187,882 |
2024-07-22 | $48.49 | $48.62 | $48.10 | $48.37 | $48.37 | 258,819 |
2024-07-19 | $49.06 | $49.38 | $48.55 | $48.65 | $48.65 | 174,863 |
2024-07-18 | $49.10 | $49.72 | $48.89 | $49.18 | $49.18 | 237,093 |
2024-07-17 | $48.81 | $49.46 | $48.81 | $49.08 | $49.08 | 475,168 |
2024-07-16 | $48.32 | $48.75 | $48.06 | $48.70 | $48.70 | 191,689 |
2024-07-15 | $48.17 | $48.89 | $47.93 | $48.50 | $48.50 | 417,185 |
2024-07-12 | $48.01 | $48.05 | $47.53 | $47.88 | $47.88 | 246,786 |
2024-07-11 | $47.14 | $47.81 | $47.00 | $47.72 | $47.72 | 303,473 |
2024-07-10 | $46.78 | $47.20 | $46.68 | $47.15 | $47.15 | 180,201 |
2024-07-09 | $46.91 | $47.32 | $46.69 | $46.83 | $46.83 | 236,784 |
2024-07-08 | $47.14 | $47.62 | $47.05 | $47.24 | $47.24 | 237,805 |
2024-07-05 | $48.13 | $48.16 | $47.24 | $47.43 | $47.43 | 162,509 |
2024-07-03 | $47.96 | $48.43 | $47.95 | $48.19 | $48.19 | 162,998 |
2024-07-02 | $48.40 | $48.42 | $47.68 | $47.95 | $47.95 | 177,348 |
2024-07-01 | $48.29 | $48.49 | $47.73 | $47.96 | $47.96 | 293,650 |
2024-06-28 | $48.28 | $48.41 | $47.84 | $48.00 | $48.00 | 209,210 |
2024-06-27 | $48.02 | $48.03 | $47.63 | $47.91 | $47.91 | 170,071 |
2024-06-26 | $48.21 | $48.21 | $47.52 | $47.79 | $47.79 | 227,511 |
2024-06-25 | $48.09 | $48.21 | $47.82 | $48.16 | $48.16 | 178,331 |
2024-06-24 | $47.15 | $48.29 | $47.15 | $48.15 | $48.15 | 259,397 |
2024-06-21 | $47.44 | $47.47 | $46.92 | $46.95 | $46.95 | 281,986 |
2024-06-20 | $46.56 | $47.48 | $46.43 | $47.22 | $47.22 | 248,449 |
2024-06-18 | $46.50 | $47.00 | $46.39 | $46.49 | $46.49 | 261,773 |
2024-06-17 | $46.20 | $46.46 | $45.98 | $46.27 | $46.27 | 300,080 |
2024-06-14 | $46.63 | $46.63 | $46.07 | $46.21 | $46.21 | 272,702 |
2024-06-13 | $47.05 | $47.12 | $46.41 | $46.66 | $46.66 | 324,590 |
2024-06-12 | $47.97 | $47.98 | $46.91 | $47.11 | $47.11 | 457,347 |
2024-06-11 | $47.32 | $47.57 | $46.96 | $47.54 | $47.54 | 338,839 |
2024-06-10 | $47.61 | $48.13 | $47.47 | $47.89 | $47.59 | 245,297 |
2024-06-07 | $47.61 | $47.99 | $47.24 | $47.45 | $47.45 | 311,724 |
2024-06-06 | $47.27 | $47.69 | $47.16 | $47.67 | $47.67 | 315,213 |
2024-06-05 | $47.51 | $47.55 | $47.17 | $47.43 | $47.43 | 423,021 |
2024-06-04 | $47.42 | $47.43 | $46.85 | $47.38 | $47.38 | 588,367 |
2024-06-03 | $48.92 | $48.92 | $47.56 | $47.86 | $47.86 | 2,093,961 |
2024-05-31 | $48.07 | $49.15 | $48.04 | $49.15 | $49.15 | 435,100 |
2024-05-30 | $47.72 | $48.12 | $47.72 | $47.96 | $47.96 | 317,547 |
2024-05-29 | $48.53 | $48.53 | $47.64 | $47.84 | $47.84 | 368,550 |
2024-05-28 | $48.36 | $48.77 | $48.22 | $48.68 | $48.68 | 253,423 |
2024-05-24 | $48.26 | $48.52 | $48.03 | $48.16 | $48.16 | 299,666 |
2024-05-23 | $48.63 | $48.83 | $47.93 | $48.00 | $48.00 | 453,848 |
2024-05-22 | $49.06 | $49.06 | $48.28 | $48.48 | $48.48 | 384,390 |
2024-05-21 | $49.29 | $49.72 | $49.21 | $49.23 | $49.23 | 323,651 |
2024-05-20 | $49.70 | $49.86 | $49.32 | $49.46 | $49.46 | 375,576 |
2024-05-17 | $49.20 | $49.82 | $49.15 | $49.75 | $49.75 | 460,521 |
2024-05-16 | $49.13 | $49.43 | $48.95 | $49.08 | $49.08 | 395,019 |
2024-05-15 | $49.01 | $49.28 | $48.29 | $49.17 | $49.17 | 595,695 |
2024-05-14 | $48.94 | $49.10 | $48.70 | $49.07 | $49.07 | 368,173 |
2024-05-13 | $49.20 | $49.36 | $48.76 | $48.96 | $48.96 | 441,455 |
2024-05-10 | $49.53 | $49.64 | $48.94 | $49.08 | $49.08 | 307,938 |
2024-05-09 | $48.78 | $49.38 | $48.78 | $49.38 | $49.38 | 366,127 |
2024-05-08 | $48.53 | $48.95 | $48.45 | $48.72 | $48.72 | 349,346 |
2024-05-07 | $48.88 | $49.16 | $48.80 | $48.80 | $48.80 | 529,516 |
2024-05-06 | $48.68 | $49.33 | $48.68 | $48.86 | $48.86 | 719,956 |
2024-05-03 | $48.48 | $48.55 | $47.84 | $48.45 | $48.45 | 869,739 |
2024-05-02 | $48.40 | $48.70 | $48.13 | $48.42 | $48.42 | 848,673 |
2024-05-01 | $48.80 | $48.96 | $47.85 | $48.12 | $48.12 | 2,681,209 |
2024-04-30 | $50.18 | $50.24 | $48.85 | $48.87 | $48.87 | 657,242 |
2024-04-29 | $49.94 | $50.48 | $49.92 | $50.36 | $50.36 | 426,009 |
2024-04-26 | $50.03 | $50.20 | $49.52 | $50.02 | $50.02 | 421,967 |
2024-04-25 | $50.12 | $50.59 | $49.72 | $50.45 | $50.45 | 468,042 |
2024-04-24 | $49.91 | $50.25 | $49.65 | $50.19 | $50.19 | 429,552 |
2024-04-23 | $49.72 | $50.19 | $49.45 | $50.18 | $50.18 | 419,119 |
2024-04-22 | $49.39 | $50.25 | $48.95 | $49.88 | $49.88 | 573,397 |
2024-04-19 | $49.10 | $49.92 | $49.05 | $49.58 | $49.58 | 786,916 |
2024-04-18 | $49.29 | $49.46 | $48.86 | $49.06 | $49.06 | 568,591 |
2024-04-17 | $49.26 | $49.68 | $48.83 | $49.16 | $49.16 | 791,040 |
2024-04-16 | $49.63 | $49.80 | $48.93 | $49.28 | $49.28 | 631,920 |
2024-04-15 | $50.47 | $50.68 | $49.65 | $49.72 | $49.72 | 610,125 |
2024-04-12 | $51.39 | $51.70 | $50.01 | $50.23 | $50.23 | 607,052 |
2024-04-11 | $51.24 | $51.30 | $50.35 | $51.02 | $51.02 | 548,476 |
2024-04-10 | $50.77 | $51.26 | $50.59 | $51.11 | $51.11 | 652,576 |
2024-04-09 | $51.06 | $51.25 | $50.58 | $50.97 | $50.97 | 481,775 |
2024-04-08 | $51.21 | $51.36 | $50.81 | $50.89 | $50.89 | 395,061 |
2024-04-05 | $50.77 | $51.38 | $50.55 | $51.17 | $51.17 | 636,285 |
2024-04-04 | $50.77 | $50.99 | $50.49 | $50.69 | $50.69 | 488,709 |
2024-04-03 | $50.46 | $50.76 | $50.37 | $50.71 | $50.71 | 645,438 |
2024-04-02 | $49.92 | $50.36 | $49.67 | $50.36 | $50.36 | 613,746 |
2024-04-01 | $49.49 | $49.84 | $49.06 | $49.71 | $49.71 | 461,043 |
2024-03-28 | $49.09 | $49.45 | $48.92 | $49.40 | $49.40 | 293,285 |
2024-03-27 | $48.25 | $48.90 | $48.15 | $48.90 | $48.90 | 376,328 |
2024-03-26 | $48.76 | $48.88 | $48.27 | $48.33 | $48.33 | 349,871 |
2024-03-25 | $48.43 | $49.05 | $48.43 | $48.71 | $48.71 | 309,639 |
2024-03-22 | $48.38 | $48.51 | $48.18 | $48.27 | $48.27 | 234,026 |
2024-03-21 | $48.21 | $48.49 | $48.09 | $48.38 | $48.38 | 293,880 |
2024-03-20 | $48.18 | $48.60 | $48.09 | $48.43 | $48.14 | 356,446 |
2024-03-19 | $47.87 | $48.46 | $47.87 | $48.42 | $48.13 | 310,610 |
2024-03-18 | $47.91 | $48.07 | $47.55 | $47.91 | $47.62 | 234,114 |
2024-03-15 | $47.46 | $48.06 | $47.46 | $47.73 | $47.73 | 508,476 |
2024-03-14 | $47.36 | $47.61 | $47.18 | $47.61 | $47.61 | 512,323 |
2024-03-13 | $46.89 | $47.44 | $46.89 | $47.19 | $47.19 | 354,396 |
2024-03-12 | $46.57 | $46.69 | $46.28 | $46.49 | $46.49 | 362,860 |
2024-03-11 | $46.06 | $46.62 | $45.85 | $46.61 | $46.61 | 354,584 |
2024-03-08 | $45.98 | $46.19 | $45.88 | $46.16 | $46.16 | 300,774 |
2024-03-07 | $45.66 | $46.22 | $45.64 | $45.99 | $45.99 | 365,946 |
2024-03-06 | $45.85 | $46.05 | $45.50 | $45.59 | $45.59 | 716,431 |
2024-03-05 | $45.07 | $45.76 | $45.00 | $45.45 | $45.45 | 494,408 |
2024-03-04 | $45.63 | $45.75 | $45.10 | $45.15 | $45.15 | 485,324 |
2024-03-01 | $45.37 | $45.84 | $45.37 | $45.62 | $45.62 | 411,499 |
2024-02-29 | $45.01 | $45.23 | $44.87 | $45.06 | $45.06 | 435,431 |
2024-02-28 | $44.97 | $45.33 | $44.66 | $44.83 | $44.83 | 433,818 |
2024-02-27 | $45.20 | $45.32 | $44.70 | $44.91 | $44.91 | 627,528 |
2024-02-26 | $44.92 | $45.37 | $44.68 | $45.08 | $45.08 | 438,744 |
2024-02-23 | $44.82 | $45.07 | $44.53 | $44.94 | $44.94 | 555,038 |
2024-02-22 | $44.96 | $45.44 | $44.74 | $45.21 | $45.21 | 585,016 |
2024-02-21 | $44.55 | $45.28 | $44.54 | $45.22 | $45.22 | 515,052 |
2024-02-20 | $44.82 | $44.85 | $44.33 | $44.40 | $44.40 | 761,429 |
2024-02-16 | $44.94 | $45.15 | $44.68 | $44.83 | $44.83 | 553,668 |
2024-02-15 | $43.61 | $44.95 | $43.61 | $44.82 | $44.82 | 842,770 |
2024-02-14 | $43.88 | $44.05 | $43.36 | $43.62 | $43.62 | 717,826 |
2024-02-13 | $44.06 | $44.20 | $43.33 | $43.64 | $43.64 | 690,882 |
2024-02-12 | $43.74 | $44.20 | $43.74 | $44.09 | $44.09 | 416,566 |
2024-02-09 | $44.24 | $44.44 | $43.53 | $43.57 | $43.57 | 658,326 |
2024-02-08 | $43.76 | $44.33 | $43.72 | $44.19 | $44.19 | 943,512 |
2024-02-07 | $43.85 | $43.97 | $43.41 | $43.77 | $43.77 | 635,631 |
2024-02-06 | $43.57 | $44.00 | $43.41 | $43.63 | $43.63 | 750,492 |
2024-02-05 | $43.35 | $43.69 | $42.99 | $43.45 | $43.45 | 852,684 |
2024-02-02 | $43.83 | $43.95 | $43.29 | $43.59 | $43.59 | 907,764 |
2024-02-01 | $43.93 | $44.12 | $43.28 | $43.64 | $43.64 | 800,999 |
2024-01-31 | $44.48 | $44.55 | $43.62 | $43.62 | $43.62 | 822,879 |
2024-01-30 | $43.60 | $44.49 | $43.48 | $44.48 | $44.48 | 710,275 |
2024-01-29 | $44.06 | $44.09 | $43.60 | $44.08 | $44.08 | 556,002 |
2024-01-26 | $43.72 | $44.13 | $43.45 | $44.11 | $44.11 | 456,411 |
2024-01-25 | $43.25 | $43.80 | $42.93 | $43.80 | $43.80 | 614,954 |
2024-01-24 | $42.55 | $42.96 | $42.37 | $42.92 | $42.92 | 624,336 |
2024-01-23 | $42.12 | $42.66 | $42.12 | $42.34 | $42.34 | 303,566 |
2024-01-22 | $41.98 | $42.29 | $41.71 | $42.18 | $42.18 | 411,478 |
2024-01-19 | $41.93 | $42.04 | $41.72 | $42.04 | $42.04 | 433,464 |
2024-01-18 | $41.99 | $42.03 | $41.46 | $41.90 | $41.90 | 647,148 |
2024-01-17 | $41.90 | $42.39 | $41.81 | $41.97 | $41.97 | 412,242 |
2024-01-16 | $43.25 | $43.34 | $42.32 | $42.34 | $42.34 | 486,821 |
2024-01-12 | $43.57 | $43.73 | $43.15 | $43.41 | $43.41 | 769,085 |
2024-01-11 | $43.06 | $43.16 | $42.77 | $42.88 | $42.88 | 611,273 |
2024-01-10 | $43.34 | $43.34 | $42.67 | $42.84 | $42.84 | 655,977 |
2024-01-09 | $44.00 | $44.00 | $43.15 | $43.29 | $43.29 | 689,051 |
2024-01-08 | $43.68 | $43.97 | $43.12 | $43.96 | $43.96 | 680,657 |
2024-01-05 | $44.74 | $44.77 | $44.22 | $44.45 | $44.45 | 337,274 |
2024-01-04 | $45.45 | $45.61 | $44.36 | $44.40 | $44.40 | 435,925 |
2024-01-03 | $44.51 | $45.32 | $44.34 | $45.14 | $45.14 | 596,100 |
2024-01-02 | $44.41 | $44.97 | $44.35 | $44.57 | $44.57 | 685,030 |
2023-12-29 | $44.30 | $44.41 | $44.01 | $44.12 | $44.12 | 291,587 |
2023-12-28 | $44.68 | $44.83 | $44.24 | $44.26 | $44.26 | 324,860 |
2023-12-27 | $45.08 | $45.24 | $44.72 | $44.88 | $44.88 | 382,190 |
2023-12-26 | $45.13 | $45.31 | $44.95 | $45.10 | $45.10 | 317,628 |
2023-12-22 | $44.85 | $45.07 | $44.64 | $44.71 | $44.71 | 630,811 |
2023-12-21 | $44.46 | $44.59 | $44.14 | $44.56 | $44.56 | 300,122 |
2023-12-20 | $44.97 | $45.21 | $44.30 | $44.34 | $44.34 | 500,746 |
2023-12-19 | $44.73 | $45.21 | $44.62 | $45.19 | $44.83 | 479,213 |
2023-12-18 | $44.89 | $45.26 | $44.60 | $44.63 | $44.27 | 477,500 |
2023-12-15 | $44.16 | $44.35 | $43.90 | $44.25 | $44.25 | 639,701 |
2023-12-14 | $43.62 | $44.52 | $43.62 | $44.47 | $44.47 | 860,941 |
2023-12-13 | $42.54 | $43.15 | $42.36 | $43.14 | $43.14 | 439,879 |
2023-12-12 | $42.75 | $42.76 | $42.28 | $42.54 | $42.54 | 431,176 |
2023-12-11 | $43.08 | $43.26 | $42.94 | $43.15 | $43.15 | 341,669 |
2023-12-08 | $42.98 | $43.27 | $42.86 | $43.12 | $43.12 | 827,441 |
2023-12-07 | $43.12 | $43.33 | $42.52 | $42.67 | $42.67 | 649,117 |
2023-12-06 | $43.37 | $43.62 | $42.78 | $42.89 | $42.89 | 984,675 |
2023-12-05 | $44.39 | $44.46 | $43.60 | $43.65 | $43.65 | 522,053 |
2023-12-04 | $44.34 | $44.73 | $44.17 | $44.42 | $44.42 | 816,893 |
2023-12-01 | $44.35 | $45.21 | $44.22 | $44.68 | $44.68 | 1,010,419 |
2023-11-30 | $44.51 | $45.06 | $43.93 | $44.44 | $44.44 | 711,736 |
2023-11-29 | $44.75 | $44.78 | $44.02 | $44.16 | $44.16 | 895,217 |
2023-11-28 | $44.55 | $44.86 | $44.39 | $44.45 | $44.45 | 483,351 |
2023-11-27 | $44.41 | $44.53 | $44.06 | $44.46 | $44.46 | 605,683 |
2023-11-24 | $44.39 | $44.98 | $44.39 | $44.67 | $44.67 | 467,153 |
2023-11-22 | $43.61 | $44.51 | $43.40 | $44.47 | $44.47 | 552,567 |
2023-11-21 | $44.35 | $44.55 | $44.08 | $44.50 | $44.50 | 292,522 |
2023-11-20 | $44.67 | $44.91 | $44.56 | $44.56 | $44.56 | 305,412 |
2023-11-17 | $43.91 | $44.74 | $43.87 | $44.49 | $44.49 | 343,379 |
2023-11-16 | $44.08 | $44.20 | $43.17 | $43.62 | $43.62 | 576,923 |
2023-11-15 | $44.40 | $45.05 | $44.40 | $44.45 | $44.45 | 515,467 |
2023-11-14 | $44.24 | $44.66 | $44.18 | $44.54 | $44.54 | 397,790 |
2023-11-13 | $43.83 | $44.13 | $43.68 | $44.05 | $44.05 | 199,966 |
2023-11-10 | $43.71 | $43.83 | $43.35 | $43.74 | $43.74 | 305,585 |
2023-11-09 | $43.75 | $43.90 | $43.31 | $43.35 | $43.35 | 478,996 |
2023-11-08 | $43.84 | $44.14 | $43.47 | $43.50 | $43.50 | 494,149 |
2023-11-07 | $44.39 | $44.42 | $43.86 | $44.01 | $44.01 | 628,279 |
2023-11-06 | $45.86 | $45.91 | $44.90 | $45.04 | $45.04 | 411,209 |
2023-11-03 | $46.04 | $46.17 | $45.41 | $45.67 | $45.67 | 686,011 |
2023-11-02 | $44.77 | $46.12 | $44.60 | $46.09 | $46.09 | 470,694 |
2023-11-01 | $45.09 | $45.29 | $44.66 | $44.69 | $44.69 | 610,920 |
2023-10-31 | $44.68 | $44.86 | $44.25 | $44.80 | $44.80 | 387,575 |
2023-10-30 | $44.68 | $44.98 | $44.20 | $44.62 | $44.62 | 567,085 |
2023-10-27 | $45.52 | $45.62 | $44.37 | $44.54 | $44.54 | 719,131 |
2023-10-26 | $45.50 | $45.75 | $45.07 | $45.57 | $45.57 | 665,186 |
2023-10-25 | $45.97 | $46.18 | $45.62 | $45.83 | $45.83 | 728,520 |
2023-10-24 | $46.69 | $46.70 | $45.93 | $45.93 | $45.93 | 509,741 |
2023-10-23 | $46.93 | $47.02 | $46.35 | $46.54 | $46.54 | 584,001 |
2023-10-20 | $48.00 | $48.16 | $47.15 | $47.30 | $47.30 | 754,145 |
2023-10-19 | $48.10 | $48.56 | $47.69 | $48.18 | $48.18 | 955,803 |
2023-10-18 | $48.08 | $48.50 | $47.99 | $48.28 | $48.28 | 619,363 |
2023-10-17 | $47.26 | $48.06 | $47.26 | $47.94 | $47.94 | 439,310 |
2023-10-16 | $47.39 | $47.52 | $46.95 | $47.43 | $47.43 | 318,065 |
2023-10-13 | $46.83 | $47.35 | $46.70 | $47.11 | $47.11 | 548,832 |
2023-10-12 | $46.58 | $46.58 | $45.90 | $46.16 | $46.16 | 364,084 |
2023-10-11 | $46.01 | $46.15 | $45.53 | $46.13 | $46.13 | 430,533 |
2023-10-10 | $46.55 | $46.93 | $46.32 | $46.60 | $46.60 | 615,392 |
2023-10-09 | $46.23 | $46.69 | $45.89 | $46.53 | $46.53 | 490,673 |
2023-10-06 | $44.71 | $45.41 | $44.22 | $45.00 | $45.00 | 760,111 |
2023-10-05 | $44.39 | $45.06 | $44.38 | $44.70 | $44.70 | 587,121 |
2023-10-04 | $45.75 | $45.78 | $44.52 | $44.90 | $44.90 | 869,643 |
2023-10-03 | $46.17 | $46.48 | $45.92 | $46.39 | $46.39 | 1,030,079 |
2023-10-02 | $47.37 | $47.40 | $46.12 | $46.47 | $46.47 | 895,809 |
2023-09-29 | $48.38 | $48.38 | $47.27 | $47.43 | $47.43 | 697,766 |
2023-09-28 | $48.18 | $48.61 | $48.01 | $48.35 | $48.35 | 541,510 |
2023-09-27 | $47.70 | $48.46 | $47.52 | $48.28 | $48.28 | 482,299 |
2023-09-26 | $46.99 | $47.39 | $46.92 | $47.10 | $47.10 | 470,933 |
2023-09-25 | $47.09 | $47.79 | $47.07 | $47.71 | $47.38 | 262,896 |
2023-09-22 | $47.39 | $47.70 | $47.08 | $47.08 | $46.75 | 341,677 |
2023-09-21 | $47.93 | $48.11 | $47.00 | $47.06 | $46.73 | 490,038 |
2023-09-20 | $47.94 | $48.48 | $47.70 | $47.73 | $47.40 | 366,799 |
2023-09-19 | $48.99 | $49.00 | $47.91 | $48.16 | $47.82 | 397,476 |
2023-09-18 | $48.67 | $48.84 | $48.29 | $48.56 | $48.22 | 385,537 |
2023-09-15 | $48.60 | $48.96 | $48.27 | $48.30 | $47.96 | 424,605 |
2023-09-14 | $48.84 | $49.10 | $48.76 | $48.97 | $48.63 | 292,615 |
2023-09-13 | $48.84 | $48.92 | $48.11 | $48.34 | $48.00 | 447,214 |
2023-09-12 | $48.07 | $48.83 | $48.07 | $48.76 | $48.42 | 329,888 |
2023-09-11 | $48.61 | $48.78 | $47.48 | $47.69 | $47.36 | 449,997 |
2023-09-08 | $48.03 | $48.62 | $48.03 | $48.30 | $47.96 | 331,953 |
2023-09-07 | $47.96 | $48.21 | $47.75 | $47.85 | $47.52 | 530,361 |
2023-09-06 | $47.88 | $48.22 | $47.60 | $47.93 | $47.59 | 352,457 |
2023-09-05 | $48.01 | $48.46 | $47.96 | $47.97 | $47.63 | 769,922 |
2023-09-01 | $47.33 | $47.85 | $47.33 | $47.78 | $47.45 | 587,404 |
2023-08-31 | $46.98 | $46.98 | $46.56 | $46.85 | $46.52 | 174,626 |
2023-08-30 | $46.73 | $46.92 | $46.61 | $46.81 | $46.48 | 181,727 |
2023-08-29 | $46.48 | $46.61 | $46.07 | $46.56 | $46.23 | 386,931 |
2023-08-28 | $46.21 | $46.72 | $46.11 | $46.39 | $46.07 | 361,019 |
2023-08-25 | $45.88 | $46.29 | $45.51 | $46.05 | $45.73 | 455,569 |
2023-08-24 | $45.61 | $46.10 | $45.55 | $45.59 | $45.59 | 417,455 |
2023-08-23 | $45.71 | $46.05 | $45.28 | $46.00 | $46.00 | 449,799 |
2023-08-22 | $46.57 | $46.68 | $46.10 | $46.12 | $46.12 | 637,860 |
2023-08-21 | $46.91 | $47.12 | $46.17 | $46.48 | $46.48 | 435,015 |
2023-08-18 | $46.02 | $46.77 | $45.92 | $46.71 | $46.71 | 357,874 |
2023-08-17 | $46.39 | $46.91 | $46.32 | $46.32 | $46.32 | 688,421 |
2023-08-16 | $46.24 | $46.73 | $45.78 | $45.80 | $45.80 | 391,430 |
2023-08-15 | $46.84 | $46.90 | $46.14 | $46.19 | $46.19 | 402,189 |
2023-08-14 | $47.25 | $47.34 | $46.83 | $47.21 | $47.21 | 669,505 |
2023-08-11 | $46.70 | $47.42 | $46.65 | $47.37 | $47.37 | 510,872 |
2023-08-10 | $46.83 | $47.31 | $46.41 | $46.71 | $46.71 | 702,321 |
2023-08-09 | $46.57 | $47.20 | $46.37 | $46.77 | $46.77 | 485,672 |
2023-08-08 | $45.29 | $46.18 | $44.92 | $46.16 | $46.16 | 352,771 |
2023-08-07 | $46.05 | $46.20 | $45.79 | $45.93 | $45.93 | 273,146 |
2023-08-04 | $46.14 | $46.57 | $45.84 | $45.85 | $45.85 | 536,097 |
2023-08-03 | $45.35 | $46.23 | $45.22 | $45.82 | $45.82 | 525,169 |
2023-08-02 | $45.68 | $45.83 | $44.96 | $45.32 | $45.32 | 438,280 |
2023-08-01 | $45.98 | $46.12 | $45.54 | $45.99 | $45.99 | 497,276 |
2023-07-31 | $45.71 | $46.36 | $45.71 | $46.23 | $46.23 | 342,194 |
2023-07-28 | $45.28 | $45.40 | $44.73 | $45.36 | $45.36 | 350,474 |
2023-07-27 | $45.78 | $45.95 | $45.10 | $45.24 | $45.24 | 377,187 |
2023-07-26 | $45.14 | $45.73 | $45.07 | $45.52 | $45.52 | 399,733 |
2023-07-25 | $45.25 | $45.77 | $45.00 | $45.56 | $45.56 | 315,669 |
2023-07-24 | $44.82 | $45.59 | $44.82 | $45.29 | $45.29 | 293,070 |
2023-07-21 | $44.43 | $44.63 | $44.18 | $44.60 | $44.60 | 291,572 |
2023-07-20 | $44.14 | $44.34 | $43.92 | $44.27 | $44.27 | 270,060 |
2023-07-19 | $43.62 | $44.11 | $43.53 | $43.82 | $43.82 | 365,984 |
2023-07-18 | $43.10 | $43.99 | $43.04 | $43.61 | $43.61 | 432,437 |
2023-07-17 | $42.96 | $43.31 | $42.84 | $43.15 | $43.15 | 265,155 |
2023-07-14 | $44.07 | $44.07 | $43.02 | $43.08 | $43.08 | 619,960 |
2023-07-13 | $44.41 | $44.72 | $43.90 | $44.25 | $44.25 | 378,924 |
2023-07-12 | $44.36 | $44.63 | $44.16 | $44.41 | $44.41 | 486,083 |
2023-07-11 | $43.23 | $44.05 | $43.19 | $43.98 | $43.98 | 307,114 |
2023-07-10 | $42.57 | $43.06 | $42.53 | $43.02 | $43.02 | 420,019 |
2023-07-07 | $41.59 | $43.06 | $41.56 | $42.68 | $42.68 | 869,698 |
2023-07-06 | $42.33 | $42.55 | $41.43 | $41.76 | $41.76 | 610,955 |
2023-07-05 | $43.16 | $43.16 | $42.52 | $42.75 | $42.75 | 352,423 |
2023-07-03 | $42.97 | $43.29 | $42.87 | $43.01 | $43.01 | 230,463 |
2023-06-30 | $42.82 | $43.08 | $42.54 | $42.84 | $42.84 | 1,340,825 |
2023-06-29 | $42.21 | $42.54 | $42.02 | $42.54 | $42.54 | 1,057,954 |
2023-06-28 | $41.64 | $42.10 | $41.28 | $42.06 | $42.06 | 502,234 |
2023-06-27 | $41.45 | $41.80 | $41.26 | $41.66 | $41.66 | 280,854 |
2023-06-26 | $40.83 | $41.75 | $40.83 | $41.51 | $41.51 | 343,981 |
2023-06-23 | $40.71 | $40.97 | $40.57 | $40.84 | $40.84 | 532,323 |
2023-06-22 | $41.35 | $41.38 | $40.99 | $41.21 | $41.21 | 478,992 |
2023-06-21 | $41.30 | $42.07 | $41.23 | $41.75 | $41.75 | 424,012 |
2023-06-20 | $42.11 | $42.12 | $41.13 | $41.43 | $41.43 | 669,197 |
2023-06-16 | $42.62 | $42.71 | $42.24 | $42.38 | $42.38 | 421,659 |
2023-06-15 | $41.99 | $42.74 | $41.99 | $42.40 | $42.40 | 551,574 |
2023-06-14 | $42.79 | $42.94 | $41.66 | $41.96 | $41.96 | 540,848 |
2023-06-13 | $42.61 | $43.19 | $42.37 | $42.39 | $42.39 | 409,240 |
2023-06-12 | $41.93 | $42.54 | $41.87 | $42.18 | $42.18 | 372,608 |
2023-06-09 | $42.82 | $42.98 | $42.46 | $42.54 | $42.54 | 631,790 |
2023-06-08 | $43.00 | $43.16 | $42.12 | $42.81 | $42.81 | 758,594 |
2023-06-07 | $42.05 | $43.04 | $42.05 | $42.99 | $42.99 | 492,168 |
2023-06-06 | $41.32 | $42.18 | $41.26 | $42.15 | $41.91 | 406,682 |
2023-06-05 | $42.70 | $42.78 | $41.79 | $41.84 | $41.60 | 384,000 |
2023-06-02 | $41.63 | $42.32 | $41.43 | $42.11 | $41.87 | 452,206 |
2023-06-01 | $40.46 | $41.37 | $40.24 | $40.94 | $40.70 | 484,136 |
2023-05-31 | $40.50 | $40.68 | $40.28 | $40.39 | $40.16 | 499,373 |
2023-05-30 | $40.83 | $41.12 | $40.68 | $41.09 | $40.85 | 501,626 |
2023-05-26 | $41.84 | $41.95 | $41.24 | $41.44 | $41.44 | 619,928 |
2023-05-25 | $41.84 | $41.85 | $41.26 | $41.62 | $41.62 | 449,399 |
2023-05-24 | $42.49 | $42.68 | $42.07 | $42.37 | $42.37 | 346,578 |
2023-05-23 | $42.13 | $42.70 | $42.07 | $42.22 | $42.22 | 447,511 |
2023-05-22 | $41.75 | $42.22 | $41.75 | $41.85 | $41.85 | 341,878 |
2023-05-19 | $41.99 | $42.25 | $41.72 | $41.90 | $41.90 | 425,705 |
2023-05-18 | $41.06 | $41.67 | $40.82 | $41.61 | $41.61 | 480,895 |
2023-05-17 | $40.90 | $41.54 | $40.69 | $41.34 | $41.34 | 720,478 |
2023-05-16 | $41.47 | $41.58 | $40.53 | $40.55 | $40.55 | 353,922 |
2023-05-15 | $41.53 | $41.89 | $41.26 | $41.63 | $41.63 | 323,265 |
2023-05-12 | $41.40 | $41.71 | $41.08 | $41.42 | $41.42 | 272,309 |
2023-05-11 | $41.17 | $41.38 | $40.90 | $41.19 | $41.19 | 352,135 |
2023-05-10 | $42.29 | $42.34 | $41.37 | $41.68 | $41.68 | 404,441 |
2023-05-09 | $41.78 | $42.47 | $41.69 | $42.11 | $42.11 | 273,689 |
2023-05-08 | $42.64 | $42.86 | $42.10 | $42.14 | $42.14 | 275,437 |
2023-05-05 | $42.00 | $42.36 | $41.87 | $42.08 | $42.08 | 399,276 |
2023-05-04 | $41.38 | $41.78 | $40.83 | $40.96 | $40.96 | 707,947 |
2023-05-03 | $41.65 | $42.11 | $41.37 | $41.39 | $41.39 | 870,449 |
2023-05-02 | $43.61 | $43.61 | $41.78 | $42.18 | $42.18 | 651,953 |
2023-05-01 | $44.06 | $44.53 | $43.86 | $44.06 | $44.06 | 245,968 |
2023-04-28 | $43.77 | $44.79 | $43.59 | $44.57 | $44.57 | 434,089 |
2023-04-27 | $43.72 | $44.05 | $43.37 | $43.92 | $43.92 | 320,062 |
2023-04-26 | $44.19 | $44.43 | $43.51 | $43.71 | $43.71 | 372,808 |
2023-04-25 | $44.99 | $45.00 | $44.28 | $44.53 | $44.53 | 276,617 |
2023-04-24 | $44.59 | $45.59 | $44.59 | $45.39 | $45.39 | 414,452 |
2023-04-21 | $45.15 | $45.15 | $44.58 | $44.74 | $44.74 | 316,087 |
2023-04-20 | $44.84 | $45.02 | $44.48 | $45.00 | $45.00 | 338,956 |
2023-04-19 | $45.13 | $45.44 | $44.93 | $45.42 | $45.42 | 407,171 |
2023-04-18 | $45.26 | $45.65 | $45.08 | $45.56 | $45.56 | 250,635 |
2023-04-17 | $45.75 | $45.97 | $45.26 | $45.39 | $45.39 | 404,837 |
2023-04-14 | $45.84 | $46.13 | $45.61 | $45.87 | $45.87 | 263,843 |
2023-04-13 | $45.44 | $45.93 | $45.36 | $45.80 | $45.80 | 214,701 |
2023-04-12 | $45.77 | $45.90 | $45.38 | $45.48 | $45.48 | 271,764 |
2023-04-11 | $45.33 | $45.71 | $45.07 | $45.49 | $45.49 | 234,294 |
2023-04-10 | $44.86 | $45.55 | $44.86 | $45.11 | $45.11 | 505,638 |
2023-04-06 | $45.31 | $45.33 | $44.63 | $44.73 | $44.73 | 837,528 |
2023-04-05 | $44.89 | $45.39 | $44.52 | $45.37 | $45.37 | 330,304 |
2023-04-04 | $45.76 | $45.76 | $44.42 | $44.84 | $44.84 | 437,638 |
2023-04-03 | $45.61 | $45.94 | $45.27 | $45.65 | $45.65 | 755,952 |
2023-03-31 | $43.55 | $43.84 | $43.45 | $43.75 | $43.75 | 306,768 |
2023-03-30 | $43.62 | $43.72 | $43.22 | $43.41 | $43.41 | 452,706 |
2023-03-29 | $43.07 | $43.33 | $42.82 | $43.27 | $43.27 | 1,068,643 |
2023-03-28 | $41.84 | $42.83 | $41.84 | $42.65 | $42.65 | 266,122 |
2023-03-27 | $41.68 | $42.28 | $41.29 | $42.03 | $42.03 | 503,438 |
2023-03-24 | $40.41 | $41.36 | $40.18 | $41.21 | $41.21 | 791,611 |
2023-03-23 | $41.87 | $42.29 | $40.72 | $41.09 | $41.09 | 570,946 |
2023-03-22 | $43.00 | $43.18 | $41.99 | $41.99 | $41.61 | 421,859 |
2023-03-21 | $42.31 | $43.07 | $42.24 | $42.96 | $42.57 | 474,342 |
2023-03-20 | $40.63 | $41.73 | $40.63 | $41.49 | $41.11 | 870,596 |
2023-03-17 | $41.19 | $41.41 | $40.32 | $40.63 | $40.26 | 984,544 |
2023-03-16 | $40.10 | $41.48 | $39.94 | $41.37 | $40.99 | 878,826 |
2023-03-15 | $41.66 | $41.97 | $40.33 | $40.96 | $40.59 | 1,464,999 |
2023-03-14 | $42.94 | $44.18 | $42.48 | $43.20 | $42.81 | 692,612 |
2023-03-13 | $42.70 | $43.68 | $41.97 | $42.88 | $42.49 | 1,455,762 |
2023-03-10 | $44.32 | $44.93 | $43.51 | $43.70 | $43.30 | 624,735 |
2023-03-09 | $45.24 | $45.85 | $44.33 | $44.35 | $43.95 | 350,524 |
2023-03-08 | $45.25 | $45.77 | $44.58 | $45.01 | $45.01 | 332,149 |
2023-03-07 | $45.98 | $46.03 | $45.33 | $45.48 | $45.48 | 303,088 |
2023-03-06 | $45.98 | $46.28 | $45.82 | $46.22 | $46.22 | 531,877 |
2023-03-03 | $45.09 | $46.48 | $45.07 | $46.28 | $46.28 | 372,710 |
2023-03-02 | $45.08 | $45.77 | $44.96 | $45.61 | $45.61 | 329,167 |
2023-03-01 | $44.34 | $45.44 | $44.31 | $45.24 | $45.24 | 464,441 |
2023-02-28 | $45.30 | $45.30 | $44.27 | $44.27 | $44.27 | 404,126 |
2023-02-27 | $44.86 | $45.09 | $44.54 | $44.92 | $44.92 | 381,852 |
2023-02-24 | $44.23 | $44.84 | $43.93 | $44.76 | $44.76 | 285,840 |
2023-02-23 | $44.77 | $45.07 | $44.28 | $44.78 | $44.78 | 293,773 |
2023-02-22 | $44.32 | $44.61 | $43.70 | $44.12 | $44.12 | 281,939 |
2023-02-21 | $44.38 | $44.82 | $44.27 | $44.35 | $44.35 | 501,265 |
2023-02-17 | $45.52 | $45.54 | $44.40 | $44.56 | $44.56 | 388,521 |
2023-02-16 | $46.54 | $46.88 | $46.18 | $46.23 | $46.23 | 354,881 |
2023-02-15 | $46.89 | $46.89 | $46.17 | $46.76 | $46.76 | 691,863 |
2023-02-14 | $47.08 | $47.75 | $46.92 | $47.45 | $47.45 | 303,857 |
2023-02-13 | $47.32 | $47.62 | $46.87 | $47.44 | $47.44 | 323,713 |
2023-02-10 | $46.52 | $47.67 | $46.47 | $47.60 | $47.60 | 622,612 |
2023-02-09 | $46.23 | $46.38 | $45.79 | $45.83 | $45.83 | 360,916 |
2023-02-08 | $46.74 | $46.91 | $46.01 | $46.20 | $46.20 | 297,191 |
2023-02-07 | $45.62 | $46.76 | $45.34 | $46.66 | $46.66 | 354,384 |
2023-02-06 | $45.55 | $45.84 | $44.81 | $45.32 | $45.32 | 277,834 |
2023-02-03 | $45.85 | $46.56 | $45.49 | $45.53 | $45.53 | 579,269 |
2023-02-02 | $46.69 | $46.69 | $45.20 | $45.67 | $45.67 | 751,021 |
2023-02-01 | $47.43 | $47.61 | $46.12 | $46.79 | $46.79 | 512,342 |
2023-01-31 | $46.93 | $47.68 | $46.59 | $47.65 | $47.65 | 344,001 |
2023-01-30 | $47.81 | $47.92 | $47.09 | $47.14 | $47.14 | 266,954 |
2023-01-27 | $48.87 | $49.12 | $48.16 | $48.20 | $48.20 | 319,021 |
2023-01-26 | $48.42 | $49.10 | $47.81 | $49.07 | $49.07 | 442,872 |
2023-01-25 | $47.40 | $47.64 | $46.69 | $47.63 | $47.63 | 414,190 |
2023-01-24 | $47.76 | $47.83 | $46.76 | $47.76 | $47.76 | 408,614 |
2023-01-23 | $48.08 | $48.45 | $47.85 | $47.96 | $47.96 | 553,952 |
2023-01-20 | $47.46 | $48.02 | $47.03 | $47.94 | $47.94 | 402,749 |
2023-01-19 | $46.69 | $47.57 | $46.47 | $47.34 | $47.34 | 361,157 |
2023-01-18 | $48.02 | $48.59 | $46.95 | $46.97 | $46.97 | 479,317 |
2023-01-17 | $47.88 | $48.32 | $47.65 | $47.78 | $47.78 | 662,121 |
2023-01-13 | $47.58 | $47.87 | $47.13 | $47.75 | $47.75 | 810,187 |
2023-01-12 | $46.98 | $47.95 | $46.97 | $47.65 | $47.65 | 2,013,115 |
2023-01-11 | $46.83 | $47.04 | $46.25 | $46.72 | $46.72 | 6,220,476 |
2023-01-10 | $46.33 | $46.58 | $45.78 | $46.52 | $46.52 | 293,971 |
2023-01-09 | $47.00 | $47.09 | $46.09 | $46.18 | $46.18 | 1,567,620 |
2023-01-06 | $46.05 | $46.82 | $45.95 | $46.28 | $46.28 | 246,987 |
2023-01-05 | $44.70 | $45.74 | $44.70 | $45.50 | $45.50 | 353,737 |
2023-01-04 | $44.06 | $45.04 | $43.93 | $44.78 | $44.78 | 392,088 |
2023-01-03 | $46.18 | $46.42 | $44.22 | $44.67 | $44.67 | 752,484 |
2022-12-30 | $45.92 | $46.56 | $45.92 | $46.49 | $46.49 | 396,688 |
2022-12-29 | $45.58 | $46.40 | $45.58 | $46.19 | $46.19 | 266,397 |
2022-12-28 | $46.76 | $46.76 | $45.60 | $45.75 | $45.75 | 379,037 |
2022-12-27 | $46.75 | $47.08 | $46.53 | $46.89 | $46.89 | 448,844 |
2022-12-23 | $45.63 | $46.52 | $45.48 | $46.52 | $46.52 | 232,846 |
2022-12-22 | $46.25 | $46.37 | $44.27 | $45.15 | $45.15 | 356,503 |
2022-12-21 | $46.20 | $46.47 | $45.60 | $46.33 | $46.33 | 332,964 |
2022-12-20 | $44.69 | $45.66 | $44.68 | $45.41 | $45.41 | 1,290,842 |
2022-12-19 | $45.17 | $45.41 | $44.45 | $44.78 | $44.78 | 378,213 |
2022-12-16 | $44.53 | $45.04 | $44.26 | $44.83 | $44.83 | 550,670 |
2022-12-15 | $45.26 | $45.57 | $44.74 | $45.47 | $45.47 | 447,365 |
2022-12-14 | $46.26 | $46.49 | $45.37 | $45.76 | $45.76 | 574,383 |
2022-12-13 | $46.15 | $46.42 | $45.68 | $45.99 | $45.99 | 1,462,938 |
2022-12-12 | $44.69 | $45.64 | $44.51 | $45.54 | $45.13 | 334,452 |
2022-12-09 | $45.33 | $45.80 | $44.42 | $44.46 | $44.06 | 584,313 |
2022-12-08 | $46.67 | $46.79 | $45.22 | $45.42 | $45.02 | 543,782 |
2022-12-07 | $45.75 | $46.35 | $45.31 | $45.71 | $45.30 | 637,027 |
2022-12-06 | $46.72 | $47.32 | $45.48 | $45.77 | $45.36 | 693,667 |
2022-12-05 | $49.03 | $49.19 | $46.78 | $47.14 | $46.72 | 561,899 |
2022-12-02 | $48.41 | $49.06 | $48.31 | $48.58 | $48.15 | 486,705 |
2022-12-01 | $49.40 | $49.54 | $48.70 | $48.78 | $48.35 | 582,072 |
2022-11-30 | $49.23 | $49.31 | $48.21 | $49.07 | $48.63 | 951,429 |
2022-11-29 | $48.53 | $49.02 | $48.36 | $48.65 | $48.22 | 726,229 |
2022-11-28 | $48.24 | $48.82 | $47.95 | $48.06 | $47.63 | 539,332 |
2022-11-25 | $49.67 | $49.92 | $49.37 | $49.47 | $49.47 | 122,573 |
2022-11-23 | $49.37 | $49.93 | $49.06 | $49.54 | $49.54 | 717,537 |
2022-11-22 | $49.14 | $50.20 | $48.93 | $50.12 | $50.12 | 708,715 |
2022-11-21 | $48.19 | $48.69 | $46.97 | $48.51 | $48.51 | 1,003,016 |
2022-11-18 | $48.73 | $49.34 | $48.17 | $49.23 | $49.23 | 427,654 |
2022-11-17 | $48.75 | $49.64 | $48.49 | $49.61 | $49.61 | 482,841 |
2022-11-16 | $50.05 | $50.30 | $49.26 | $49.48 | $49.48 | 586,794 |
2022-11-15 | $50.23 | $50.60 | $49.86 | $50.50 | $50.50 | 906,403 |
2022-11-14 | $49.91 | $50.75 | $49.88 | $49.88 | $49.88 | 524,653 |
2022-11-11 | $49.60 | $50.28 | $49.42 | $50.04 | $50.04 | 794,646 |
2022-11-10 | $48.49 | $48.77 | $47.58 | $48.69 | $48.69 | 651,001 |
2022-11-09 | $49.41 | $49.41 | $47.41 | $47.53 | $47.53 | 663,035 |
2022-11-08 | $49.83 | $50.15 | $49.30 | $49.90 | $49.90 | 531,056 |
2022-11-07 | $49.30 | $50.02 | $49.16 | $49.87 | $49.87 | 659,506 |
2022-11-04 | $49.63 | $50.03 | $48.37 | $49.07 | $49.07 | 803,947 |
2022-11-03 | $47.38 | $48.90 | $47.31 | $48.62 | $48.62 | 495,758 |
2022-11-02 | $48.63 | $48.98 | $47.60 | $47.67 | $47.67 | 807,227 |
2022-11-01 | $49.22 | $49.22 | $48.51 | $48.77 | $48.77 | 653,774 |
2022-10-31 | $47.52 | $48.96 | $47.43 | $48.36 | $48.36 | 809,938 |
2022-10-28 | $48.30 | $48.62 | $47.07 | $47.95 | $47.95 | 551,454 |
2022-10-27 | $48.14 | $48.52 | $47.62 | $47.75 | $47.75 | 897,750 |
2022-10-26 | $47.12 | $47.92 | $47.08 | $47.54 | $47.54 | 686,112 |
2022-10-25 | $46.55 | $47.03 | $46.35 | $46.81 | $46.81 | 471,774 |
2022-10-24 | $46.55 | $47.04 | $46.30 | $46.70 | $46.70 | 648,430 |
2022-10-21 | $45.53 | $46.64 | $45.45 | $46.57 | $46.57 | 1,006,272 |
2022-10-20 | $45.70 | $46.13 | $45.11 | $45.35 | $45.35 | 1,518,214 |
2022-10-19 | $44.25 | $45.50 | $44.25 | $45.33 | $45.33 | 1,149,838 |
2022-10-18 | $44.28 | $44.61 | $43.35 | $44.17 | $44.17 | 830,320 |
2022-10-17 | $43.91 | $44.52 | $43.68 | $43.80 | $43.80 | 537,020 |
2022-10-14 | $44.57 | $45.14 | $43.22 | $43.29 | $43.29 | 1,074,405 |
2022-10-13 | $42.67 | $45.15 | $42.67 | $44.99 | $44.99 | 1,395,476 |
2022-10-12 | $42.81 | $43.58 | $42.43 | $43.30 | $43.30 | 799,890 |
2022-10-11 | $42.59 | $43.75 | $42.34 | $43.04 | $43.04 | 882,365 |
2022-10-10 | $44.31 | $44.72 | $43.15 | $43.30 | $43.30 | 964,038 |
2022-10-07 | $44.63 | $45.10 | $43.88 | $44.19 | $44.19 | 1,103,431 |
2022-10-06 | $43.58 | $44.69 | $43.53 | $44.53 | $44.53 | 1,402,569 |
2022-10-05 | $43.21 | $44.20 | $42.64 | $43.88 | $43.88 | 1,506,817 |
2022-10-04 | $42.28 | $43.22 | $42.03 | $43.22 | $43.22 | 1,246,927 |
2022-10-03 | $40.74 | $41.68 | $40.63 | $41.43 | $41.43 | 1,308,341 |
2022-09-30 | $39.29 | $39.88 | $38.92 | $39.31 | $39.31 | 1,193,995 |
2022-09-29 | $39.38 | $39.64 | $38.60 | $39.58 | $39.58 | 878,446 |
2022-09-28 | $38.26 | $39.84 | $38.08 | $39.69 | $39.69 | 1,025,538 |
2022-09-27 | $38.13 | $38.68 | $37.74 | $37.94 | $37.94 | 1,130,565 |
2022-09-26 | $38.22 | $38.74 | $37.47 | $37.48 | $37.48 | 1,042,018 |
2022-09-23 | $40.23 | $40.24 | $38.63 | $39.00 | $39.00 | 1,207,740 |
2022-09-22 | $42.71 | $42.94 | $41.76 | $41.78 | $41.78 | 1,002,267 |
2022-09-21 | $43.37 | $43.53 | $42.08 | $42.08 | $42.08 | 1,002,692 |
2022-09-20 | $42.77 | $42.95 | $42.26 | $42.71 | $42.71 | 1,074,051 |
2022-09-19 | $41.87 | $43.10 | $41.79 | $43.06 | $43.06 | 685,209 |
2022-09-16 | $43.70 | $43.78 | $42.38 | $43.01 | $43.01 | 839,277 |
2022-09-15 | $44.31 | $44.56 | $43.75 | $43.96 | $43.96 | 789,025 |
2022-09-14 | $44.20 | $45.44 | $44.20 | $45.14 | $45.14 | 813,952 |
2022-09-13 | $44.25 | $44.86 | $43.57 | $43.75 | $43.75 | 1,002,754 |
2022-09-12 | $44.67 | $45.24 | $44.25 | $44.85 | $44.85 | 857,035 |
2022-09-09 | $43.81 | $44.29 | $43.46 | $44.05 | $44.05 | 746,694 |
2022-09-08 | $42.95 | $43.27 | $42.53 | $43.07 | $43.07 | 1,178,309 |
2022-09-07 | $42.28 | $42.96 | $41.90 | $42.82 | $42.82 | 1,155,075 |
2022-09-06 | $43.99 | $44.05 | $42.97 | $43.13 | $43.13 | 1,277,897 |
2022-09-02 | $43.80 | $44.07 | $43.21 | $43.58 | $43.58 | 933,559 |
2022-09-01 | $43.21 | $43.30 | $42.22 | $42.80 | $42.80 | 1,453,385 |
2022-08-31 | $43.30 | $44.49 | $42.94 | $43.82 | $43.82 | 1,349,412 |
2022-08-30 | $44.93 | $44.93 | $43.73 | $44.07 | $44.07 | 1,074,965 |
2022-08-29 | $45.00 | $46.25 | $44.84 | $45.64 | $45.64 | 863,919 |
2022-08-26 | $45.50 | $46.00 | $44.89 | $45.03 | $45.03 | 666,394 |
2022-08-25 | $45.52 | $45.76 | $45.16 | $45.58 | $45.58 | 579,529 |
2022-08-24 | $44.59 | $45.27 | $44.43 | $45.21 | $45.21 | 486,694 |
2022-08-23 | $43.86 | $45.01 | $43.86 | $44.58 | $44.58 | 803,602 |
2022-08-22 | $42.83 | $43.47 | $42.25 | $43.20 | $43.20 | 788,702 |
2022-08-19 | $43.20 | $43.53 | $42.98 | $43.25 | $43.25 | 1,029,783 |
2022-08-18 | $42.62 | $43.45 | $42.62 | $43.41 | $43.41 | 771,310 |
2022-08-17 | $41.84 | $42.64 | $41.69 | $42.26 | $42.26 | 830,963 |
2022-08-16 | $42.11 | $42.56 | $41.70 | $41.94 | $41.94 | 934,912 |
2022-08-15 | $41.42 | $42.26 | $40.94 | $42.04 | $42.04 | 719,813 |
2022-08-12 | $42.16 | $42.82 | $41.99 | $42.80 | $42.80 | 715,188 |
2022-08-11 | $41.80 | $42.76 | $41.71 | $42.42 | $42.42 | 1,025,733 |
2022-08-10 | $40.82 | $41.27 | $40.01 | $41.05 | $41.05 | 678,558 |
2022-08-09 | $40.42 | $41.11 | $40.42 | $40.65 | $40.65 | 618,585 |
2022-08-08 | $39.79 | $40.34 | $39.79 | $39.94 | $39.94 | 746,609 |
2022-08-05 | $38.55 | $40.11 | $38.47 | $39.78 | $39.78 | 816,834 |
2022-08-04 | $40.12 | $40.23 | $38.84 | $38.99 | $38.99 | 1,384,796 |
2022-08-03 | $41.67 | $41.71 | $40.05 | $40.37 | $40.37 | 945,182 |
2022-08-02 | $41.45 | $41.84 | $41.01 | $41.42 | $41.42 | 957,493 |
2022-08-01 | $41.61 | $41.75 | $40.96 | $41.47 | $41.47 | 963,609 |
2022-07-29 | $41.38 | $42.49 | $41.31 | $42.37 | $42.37 | 956,173 |
2022-07-28 | $40.87 | $41.14 | $39.93 | $40.64 | $40.64 | 990,944 |
2022-07-27 | $39.64 | $40.54 | $39.30 | $40.35 | $40.35 | 1,095,098 |
2022-07-26 | $40.15 | $40.28 | $39.07 | $39.36 | $39.36 | 1,178,280 |
2022-07-25 | $38.62 | $39.67 | $38.26 | $39.64 | $39.64 | 1,901,496 |
2022-07-22 | $38.70 | $39.10 | $37.98 | $38.19 | $38.19 | 3,662,721 |
2022-07-21 | $38.18 | $38.60 | $37.45 | $38.59 | $38.59 | 15,305,205 |
2022-07-20 | $38.35 | $39.36 | $38.16 | $39.19 | $39.19 | 891,399 |
2022-07-19 | $37.49 | $38.76 | $37.46 | $38.68 | $38.68 | 1,144,096 |
2022-07-18 | $37.50 | $38.05 | $37.33 | $37.47 | $37.47 | 869,933 |
2022-07-15 | $36.79 | $36.80 | $35.99 | $36.68 | $36.68 | 1,181,537 |
2022-07-14 | $35.56 | $36.10 | $34.94 | $36.07 | $36.07 | 1,594,957 |
2022-07-13 | $36.29 | $37.42 | $36.23 | $36.71 | $36.71 | 1,781,908 |
2022-07-12 | $36.57 | $36.94 | $36.07 | $36.70 | $36.70 | 1,399,260 |
2022-07-11 | $37.42 | $37.83 | $36.99 | $37.47 | $37.47 | 1,082,338 |
2022-07-08 | $38.32 | $38.40 | $37.33 | $37.88 | $37.88 | 1,232,483 |
2022-07-07 | $37.33 | $38.16 | $37.32 | $37.84 | $37.84 | 1,938,584 |
2022-07-06 | $36.65 | $37.35 | $35.36 | $36.40 | $36.40 | 1,913,455 |
2022-07-05 | $37.83 | $37.91 | $36.25 | $37.08 | $37.08 | 1,678,636 |
2022-07-01 | $38.52 | $38.77 | $37.37 | $38.62 | $38.62 | 2,103,808 |
2022-06-30 | $38.12 | $39.02 | $37.74 | $38.12 | $38.12 | 1,599,610 |
2022-06-29 | $40.87 | $40.96 | $38.81 | $38.92 | $38.92 | 1,411,572 |
2022-06-28 | $40.24 | $40.97 | $39.70 | $40.31 | $40.31 | 1,549,301 |
2022-06-27 | $38.66 | $39.59 | $38.59 | $39.32 | $39.32 | 1,576,244 |
2022-06-24 | $38.26 | $38.92 | $37.80 | $38.21 | $38.21 | 1,705,688 |
2022-06-23 | $39.23 | $39.44 | $37.06 | $37.64 | $37.64 | 2,216,147 |
2022-06-22 | $38.77 | $39.71 | $38.51 | $39.02 | $39.02 | 1,755,800 |
2022-06-21 | $39.62 | $40.92 | $39.62 | $40.63 | $40.63 | 1,878,794 |
2022-06-17 | $40.45 | $40.76 | $38.17 | $38.66 | $38.66 | 2,168,207 |
2022-06-16 | $42.10 | $42.27 | $40.40 | $40.73 | $40.73 | 1,585,891 |
2022-06-15 | $44.01 | $44.24 | $42.44 | $43.22 | $43.22 | 1,719,639 |
2022-06-14 | $44.70 | $45.42 | $43.46 | $44.06 | $44.06 | 1,635,255 |
2022-06-13 | $45.09 | $45.11 | $43.12 | $43.99 | $43.99 | 1,627,895 |
2022-06-10 | $46.86 | $47.43 | $45.95 | $46.50 | $46.50 | 1,187,974 |
2022-06-09 | $48.07 | $48.32 | $47.27 | $47.31 | $47.31 | 1,065,289 |
2022-06-08 | $48.98 | $49.31 | $48.51 | $48.78 | $48.43 | 928,323 |
2022-06-07 | $47.25 | $48.83 | $47.25 | $48.83 | $48.48 | 994,397 |
2022-06-06 | $47.58 | $47.68 | $47.08 | $47.33 | $46.99 | 1,120,044 |
2022-06-03 | $46.69 | $47.46 | $46.69 | $47.33 | $46.99 | 1,250,003 |
2022-06-02 | $46.42 | $47.04 | $46.21 | $46.74 | $46.40 | 2,032,954 |
2022-06-01 | $46.48 | $47.06 | $46.04 | $46.75 | $46.41 | 1,311,568 |
2022-05-31 | $47.29 | $47.63 | $45.73 | $45.93 | $45.60 | 2,110,188 |
2022-05-27 | $45.59 | $46.69 | $45.48 | $46.69 | $46.35 | 1,796,977 |
2022-05-26 | $45.42 | $46.10 | $45.42 | $45.74 | $45.41 | 1,309,433 |
2022-05-25 | $44.38 | $45.26 | $44.34 | $45.19 | $44.87 | 1,515,480 |
2022-05-24 | $43.64 | $44.40 | $43.25 | $44.23 | $43.91 | 2,950,626 |
2022-05-23 | $43.53 | $44.27 | $43.18 | $44.12 | $43.80 | 3,137,324 |
2022-05-20 | $43.30 | $43.80 | $42.10 | $42.99 | $42.68 | 2,122,799 |
2022-05-19 | $42.01 | $43.54 | $42.01 | $42.79 | $42.48 | 7,839,028 |
2022-05-18 | $44.25 | $44.40 | $42.40 | $42.93 | $42.62 | 21,513,930 |
2022-05-17 | $44.03 | $44.30 | $43.61 | $44.06 | $43.74 | 2,559,562 |
2022-05-16 | $42.62 | $43.93 | $42.57 | $43.49 | $43.18 | 3,568,204 |
2022-05-13 | $41.70 | $42.66 | $41.65 | $42.47 | $42.16 | 1,985,753 |
2022-05-12 | $40.80 | $41.05 | $39.74 | $41.01 | $40.72 | 4,603,849 |
2022-05-11 | $41.10 | $42.25 | $40.75 | $40.85 | $40.56 | 3,683,738 |
2022-05-10 | $40.73 | $41.50 | $39.56 | $40.45 | $40.16 | 3,254,298 |
2022-05-09 | $42.93 | $42.93 | $39.96 | $40.14 | $39.85 | 3,006,889 |
2022-05-06 | $43.23 | $43.83 | $42.29 | $43.81 | $43.50 | 3,412,915 |
2022-05-05 | $43.72 | $43.75 | $41.85 | $42.73 | $42.42 | 2,676,549 |
2022-05-04 | $42.40 | $43.54 | $41.91 | $43.46 | $43.15 | 2,624,756 |
2022-05-03 | $40.58 | $41.84 | $40.57 | $41.67 | $41.37 | 2,595,821 |
2022-05-02 | $39.58 | $40.49 | $39.48 | $40.47 | $40.18 | 3,206,760 |
2022-04-29 | $41.03 | $41.24 | $39.74 | $39.93 | $39.64 | 2,298,906 |
2022-04-28 | $39.97 | $41.27 | $39.20 | $40.94 | $40.65 | 3,115,140 |
2022-04-27 | $39.47 | $40.14 | $38.77 | $39.74 | $39.45 | 3,011,368 |
2022-04-26 | $39.37 | $40.18 | $39.01 | $39.12 | $38.84 | 3,848,558 |
2022-04-25 | $39.15 | $39.31 | $37.71 | $39.12 | $38.84 | 4,992,705 |
2022-04-22 | $41.24 | $41.85 | $40.36 | $40.43 | $40.14 | 3,153,059 |
2022-04-21 | $43.16 | $43.28 | $41.27 | $41.44 | $41.14 | 3,612,746 |
2022-04-20 | $42.94 | $43.14 | $42.47 | $42.87 | $42.56 | 2,012,731 |
2022-04-19 | $42.79 | $43.30 | $42.54 | $42.80 | $42.49 | 2,434,394 |
2022-04-18 | $42.84 | $43.31 | $42.53 | $43.11 | $42.80 | 1,885,316 |
2022-04-14 | $42.15 | $42.80 | $42.12 | $42.47 | $42.16 | 1,369,396 |
2022-04-13 | $42.16 | $42.39 | $41.53 | $42.34 | $42.04 | 1,802,357 |
2022-04-12 | $41.80 | $42.47 | $41.63 | $41.72 | $41.42 | 1,781,729 |
2022-04-11 | $41.89 | $41.90 | $41.02 | $41.09 | $40.79 | 1,706,454 |
2022-04-08 | $41.46 | $42.47 | $41.46 | $42.38 | $42.08 | 2,070,881 |
2022-04-07 | $41.06 | $41.48 | $40.28 | $41.34 | $41.04 | 2,704,693 |
2022-04-06 | $41.03 | $41.38 | $40.61 | $40.84 | $40.55 | 4,375,294 |
2022-04-05 | $41.43 | $42.05 | $40.67 | $40.74 | $40.45 | 3,715,164 |
2022-04-04 | $41.60 | $41.68 | $41.00 | $41.41 | $41.11 | 3,262,649 |
2022-04-01 | $40.84 | $41.61 | $40.84 | $41.28 | $40.98 | 2,788,466 |
2022-03-31 | $41.08 | $41.80 | $40.89 | $40.92 | $40.63 | 2,662,867 |
2022-03-30 | $41.37 | $41.72 | $41.14 | $41.42 | $41.12 | 2,134,840 |
2022-03-29 | $40.22 | $41.01 | $39.70 | $40.97 | $40.68 | 2,666,414 |
2022-03-28 | $41.28 | $41.28 | $40.84 | $41.08 | $40.78 | 2,457,942 |
2022-03-25 | $40.99 | $42.12 | $40.99 | $42.12 | $41.82 | 2,194,263 |
2022-03-24 | $41.22 | $41.50 | $40.90 | $41.15 | $40.85 | 2,214,538 |
2022-03-23 | $41.29 | $41.65 | $41.17 | $41.36 | $40.74 | 2,193,762 |
2022-03-22 | $40.74 | $40.94 | $40.19 | $40.66 | $40.05 | 1,645,990 |
2022-03-21 | $39.97 | $40.97 | $39.97 | $40.87 | $40.26 | 2,587,646 |
2022-03-18 | $39.35 | $39.58 | $39.05 | $39.36 | $38.77 | 2,950,769 |
2022-03-17 | $38.75 | $39.43 | $38.52 | $39.34 | $38.75 | 3,034,034 |
2022-03-16 | $38.23 | $38.54 | $37.58 | $38.04 | $37.47 | 3,843,510 |
2022-03-15 | $37.97 | $38.46 | $37.29 | $38.09 | $37.52 | 5,185,555 |
2022-03-14 | $39.85 | $40.06 | $38.85 | $39.38 | $38.79 | 6,040,602 |
2022-03-11 | $40.47 | $41.15 | $40.42 | $40.64 | $40.03 | 10,586,665 |
2022-03-10 | $40.22 | $41.12 | $40.04 | $41.03 | $40.41 | 4,742,847 |
2022-03-09 | $39.62 | $40.77 | $38.95 | $39.86 | $39.26 | 8,417,666 |
2022-03-08 | $41.21 | $42.45 | $39.95 | $41.03 | $40.41 | 6,117,591 |
2022-03-07 | $40.32 | $41.12 | $39.59 | $40.43 | $39.82 | 4,122,162 |
2022-03-04 | $38.78 | $39.87 | $38.71 | $39.86 | $39.26 | 3,861,491 |
2022-03-03 | $38.40 | $39.02 | $38.30 | $38.75 | $38.17 | 5,389,751 |
2022-03-02 | $38.45 | $39.02 | $38.28 | $38.74 | $38.16 | 3,753,096 |
2022-03-01 | $37.92 | $38.54 | $37.46 | $37.95 | $37.38 | 6,656,586 |
2022-02-28 | $36.45 | $37.63 | $36.25 | $37.59 | $37.03 | 5,676,602 |
2022-02-25 | $35.80 | $36.59 | $35.75 | $36.58 | $36.03 | 3,664,466 |
2022-02-24 | $36.36 | $36.38 | $34.68 | $35.62 | $35.08 | 6,323,317 |
2022-02-23 | $35.60 | $36.00 | $35.44 | $35.69 | $35.15 | 3,481,261 |
2022-02-22 | $37.04 | $37.04 | $34.88 | $35.41 | $34.88 | 5,054,539 |
2022-02-18 | $35.93 | $36.36 | $35.71 | $36.00 | $35.46 | 3,518,430 |
2022-02-17 | $36.41 | $36.70 | $36.09 | $36.31 | $35.76 | 3,354,649 |
2022-02-16 | $36.37 | $36.97 | $36.19 | $36.39 | $35.84 | 3,763,791 |
2022-02-15 | $35.68 | $36.21 | $35.40 | $36.11 | $35.57 | 4,365,104 |
2022-02-14 | $37.16 | $37.16 | $36.05 | $36.45 | $35.90 | 5,363,031 |
2022-02-11 | $36.53 | $37.34 | $36.36 | $37.30 | $36.74 | 8,660,283 |
2022-02-10 | $36.43 | $37.04 | $36.09 | $36.30 | $35.75 | 5,204,072 |
2022-02-09 | $36.41 | $36.83 | $36.32 | $36.56 | $36.01 | 4,119,843 |
2022-02-08 | $36.80 | $36.88 | $35.93 | $36.17 | $35.63 | 4,548,364 |
2022-02-07 | $36.34 | $37.25 | $36.07 | $36.91 | $36.36 | 3,931,908 |
2022-02-04 | $36.36 | $37.07 | $36.32 | $36.46 | $35.91 | 2,970,646 |
2022-02-03 | $36.23 | $36.23 | $35.57 | $35.92 | $35.38 | 4,159,815 |
2022-02-02 | $36.10 | $36.43 | $35.66 | $36.36 | $35.81 | 5,072,830 |
2022-02-01 | $34.86 | $36.34 | $34.76 | $36.24 | $35.70 | 6,124,397 |
2022-01-31 | $34.70 | $35.21 | $34.21 | $35.01 | $34.48 | 4,053,956 |
2022-01-28 | $34.63 | $35.00 | $34.02 | $34.76 | $34.24 | 7,244,213 |
2022-01-27 | $35.11 | $35.46 | $34.28 | $34.82 | $34.30 | 13,024,846 |
2022-01-26 | $34.98 | $35.25 | $34.12 | $34.49 | $33.97 | 6,809,449 |
2022-01-25 | $33.19 | $34.70 | $32.61 | $34.57 | $34.05 | 5,591,687 |
2022-01-24 | $32.34 | $33.47 | $31.69 | $33.33 | $32.83 | 7,797,783 |
2022-01-21 | $33.67 | $33.67 | $32.79 | $33.15 | $32.65 | 6,232,688 |
2022-01-20 | $34.03 | $34.81 | $33.80 | $33.83 | $33.32 | 3,950,379 |
2022-01-19 | $34.81 | $34.81 | $33.96 | $34.20 | $33.69 | 3,448,619 |
2022-01-18 | $34.80 | $34.94 | $34.02 | $34.49 | $33.97 | 3,920,331 |
2022-01-14 | $33.74 | $34.48 | $33.69 | $34.45 | $33.93 | 2,803,523 |
2022-01-13 | $33.92 | $34.18 | $33.56 | $33.69 | $33.18 | 2,782,632 |
2022-01-12 | $33.98 | $34.11 | $33.65 | $33.93 | $33.42 | 2,387,942 |
2022-01-11 | $33.00 | $33.88 | $32.78 | $33.83 | $33.32 | 3,279,524 |
2022-01-10 | $32.79 | $32.94 | $32.28 | $32.73 | $32.24 | 3,456,651 |
2022-01-07 | $32.56 | $32.94 | $32.38 | $32.84 | $32.35 | 2,323,899 |
2022-01-06 | $32.48 | $32.62 | $31.97 | $32.46 | $31.97 | 2,924,319 |
2022-01-05 | $32.27 | $32.53 | $31.75 | $31.79 | $31.31 | 3,170,106 |
2022-01-04 | $31.31 | $32.05 | $31.31 | $31.96 | $31.48 | 2,803,281 |
2022-01-03 | $30.12 | $31.02 | $30.12 | $31.00 | $30.53 | 3,693,564 |
2021-12-31 | $30.00 | $30.26 | $29.93 | $30.10 | $29.65 | 1,872,726 |
2021-12-30 | $30.24 | $30.47 | $30.03 | $30.06 | $29.61 | 1,579,733 |
2021-12-29 | $30.38 | $30.49 | $30.07 | $30.24 | $29.79 | 1,988,713 |
2021-12-28 | $30.57 | $30.72 | $30.27 | $30.44 | $29.98 | 2,393,387 |
2021-12-27 | $29.77 | $30.49 | $29.55 | $30.49 | $30.03 | 1,177,151 |
2021-12-23 | $29.96 | $30.21 | $29.84 | $29.86 | $29.41 | 1,558,658 |
2021-12-22 | $29.71 | $30.01 | $29.35 | $29.83 | $29.38 | 1,804,914 |
2021-12-21 | $29.12 | $29.76 | $29.11 | $29.69 | $29.24 | 2,377,372 |
2021-12-20 | $28.43 | $28.82 | $28.13 | $28.79 | $28.36 | 4,380,090 |
2021-12-17 | $29.59 | $29.67 | $28.95 | $29.22 | $28.78 | 2,613,246 |
2021-12-16 | $29.99 | $30.41 | $29.75 | $29.80 | $29.35 | 4,162,175 |
2021-12-15 | $29.74 | $29.87 | $28.99 | $29.68 | $29.23 | 4,522,329 |
2021-12-14 | $29.76 | $30.23 | $29.71 | $29.80 | $29.35 | 2,715,588 |
2021-12-13 | $30.56 | $30.61 | $29.83 | $29.99 | $29.54 | 2,819,163 |
2021-12-10 | $31.24 | $31.24 | $30.55 | $31.06 | $30.31 | 1,529,328 |
2021-12-09 | $31.02 | $31.10 | $30.75 | $30.89 | $30.14 | 1,508,538 |
2021-12-08 | $31.39 | $31.50 | $31.17 | $31.22 | $30.47 | 1,879,931 |
2021-12-07 | $30.98 | $31.55 | $30.96 | $31.24 | $30.49 | 2,457,000 |
2021-12-06 | $30.40 | $30.83 | $30.05 | $30.47 | $29.73 | 3,595,240 |
2021-12-03 | $30.85 | $30.94 | $29.76 | $30.04 | $29.31 | 3,685,084 |
2021-12-02 | $29.50 | $30.50 | $29.28 | $30.38 | $29.65 | 3,872,731 |
2021-12-01 | $30.63 | $30.95 | $29.59 | $29.59 | $28.88 | 3,322,374 |
2021-11-30 | $30.16 | $30.60 | $29.83 | $29.95 | $29.23 | 3,661,084 |
2021-11-29 | $31.21 | $31.51 | $30.65 | $30.75 | $30.01 | 2,069,208 |
2021-11-26 | $30.39 | $30.67 | $29.81 | $30.53 | $29.79 | 3,075,062 |
2021-11-24 | $31.27 | $31.94 | $31.27 | $31.81 | $31.04 | 1,340,556 |
2021-11-23 | $30.98 | $31.56 | $30.98 | $31.48 | $30.72 | 1,992,019 |
2021-11-22 | $30.18 | $31.15 | $30.17 | $30.65 | $29.91 | 2,497,817 |
2021-11-19 | $30.62 | $30.70 | $30.13 | $30.22 | $29.49 | 1,816,033 |
2021-11-18 | $31.34 | $31.59 | $30.86 | $31.24 | $30.49 | 1,294,556 |
2021-11-17 | $31.62 | $32.05 | $31.31 | $31.41 | $30.65 | 1,262,804 |
2021-11-16 | $31.85 | $32.10 | $31.69 | $31.87 | $31.10 | 1,252,948 |
2021-11-15 | $31.62 | $31.98 | $31.33 | $31.80 | $31.03 | 910,065 |
2021-11-12 | $31.54 | $31.77 | $31.44 | $31.63 | $30.87 | 1,454,569 |
2021-11-11 | $31.54 | $31.91 | $31.53 | $31.69 | $30.93 | 1,478,227 |
2021-11-10 | $32.14 | $32.22 | $31.28 | $31.46 | $30.70 | 2,077,229 |
2021-11-09 | $32.27 | $32.36 | $31.83 | $32.36 | $31.58 | 1,737,828 |
2021-11-08 | $32.21 | $32.58 | $32.10 | $32.26 | $31.48 | 1,538,974 |
2021-11-05 | $31.88 | $32.07 | $31.68 | $31.92 | $31.15 | 2,112,299 |
2021-11-04 | $31.88 | $31.97 | $31.25 | $31.51 | $30.75 | 2,482,625 |
2021-11-03 | $31.34 | $31.76 | $31.23 | $31.45 | $30.69 | 1,750,548 |
2021-11-02 | $31.90 | $32.10 | $31.64 | $31.73 | $30.96 | 2,524,149 |
2021-11-01 | $31.81 | $32.11 | $31.71 | $32.06 | $31.29 | 4,318,001 |
2021-10-29 | $31.79 | $31.85 | $31.34 | $31.48 | $30.72 | 1,606,209 |
2021-10-28 | $31.21 | $31.66 | $31.21 | $31.63 | $30.87 | 2,498,583 |
2021-10-27 | $31.81 | $32.06 | $31.30 | $31.36 | $30.60 | 3,058,794 |
2021-10-26 | $32.06 | $32.25 | $31.87 | $32.05 | $31.28 | 1,503,470 |
2021-10-25 | $31.80 | $32.08 | $31.69 | $31.93 | $31.16 | 2,269,032 |
2021-10-22 | $31.32 | $31.48 | $30.98 | $31.45 | $30.69 | 3,760,468 |
2021-10-21 | $31.51 | $31.63 | $30.96 | $31.19 | $30.44 | 5,310,186 |
2021-10-20 | $31.31 | $31.73 | $31.19 | $31.72 | $30.95 | 1,617,539 |
2021-10-19 | $31.34 | $31.66 | $31.15 | $31.54 | $30.78 | 1,658,210 |
2021-10-18 | $31.39 | $31.61 | $31.02 | $31.18 | $30.43 | 2,223,928 |
2021-10-15 | $31.26 | $31.38 | $31.09 | $31.10 | $30.35 | 1,261,134 |
2021-10-14 | $31.00 | $31.11 | $30.66 | $30.96 | $30.21 | 1,773,094 |
2021-10-13 | $30.37 | $30.76 | $30.07 | $30.61 | $29.87 | 1,853,317 |
2021-10-12 | $30.49 | $30.85 | $30.34 | $30.56 | $29.82 | 2,124,748 |
2021-10-11 | $30.97 | $31.12 | $30.47 | $30.48 | $29.74 | 2,301,313 |
2021-10-08 | $29.98 | $30.62 | $29.98 | $30.54 | $29.80 | 2,505,347 |
2021-10-07 | $29.55 | $29.84 | $29.40 | $29.68 | $28.96 | 2,347,847 |
2021-10-06 | $29.25 | $29.55 | $28.89 | $29.44 | $28.73 | 3,680,533 |
2021-10-05 | $29.93 | $30.23 | $29.39 | $29.69 | $28.97 | 2,716,328 |
2021-10-04 | $29.43 | $29.87 | $29.27 | $29.55 | $28.84 | 3,831,826 |
2021-10-01 | $28.48 | $29.16 | $28.43 | $29.13 | $28.43 | 2,955,732 |
2021-09-30 | $28.65 | $28.72 | $28.24 | $28.26 | $27.58 | 3,859,923 |
2021-09-29 | $28.65 | $28.79 | $28.30 | $28.61 | $27.92 | 2,266,731 |
2021-09-28 | $28.89 | $29.16 | $28.61 | $28.66 | $27.97 | 4,754,559 |
2021-09-27 | $28.19 | $28.71 | $28.19 | $28.59 | $27.90 | 2,446,755 |
2021-09-24 | $27.29 | $27.76 | $27.28 | $27.64 | $26.97 | 2,078,978 |
2021-09-23 | $27.04 | $27.84 | $26.91 | $27.74 | $26.78 | 1,889,270 |
2021-09-22 | $26.46 | $27.16 | $26.46 | $26.88 | $25.95 | 2,566,048 |
2021-09-21 | $26.29 | $26.41 | $25.79 | $26.06 | $25.15 | 2,158,615 |
2021-09-20 | $26.10 | $26.29 | $25.57 | $25.97 | $25.07 | 2,674,800 |
2021-09-17 | $26.93 | $27.28 | $26.74 | $26.81 | $25.88 | 2,529,153 |
2021-09-16 | $27.30 | $27.33 | $26.88 | $27.02 | $26.08 | 2,586,940 |
2021-09-15 | $26.69 | $27.35 | $26.68 | $27.31 | $26.36 | 4,487,531 |
2021-09-14 | $26.95 | $27.00 | $26.23 | $26.32 | $25.41 | 3,126,277 |
2021-09-13 | $26.29 | $26.90 | $26.29 | $26.74 | $25.81 | 3,256,145 |
2021-09-10 | $26.39 | $26.44 | $25.92 | $25.98 | $25.08 | 2,014,169 |
2021-09-09 | $25.83 | $26.39 | $25.68 | $25.97 | $25.07 | 1,586,584 |
2021-09-08 | $26.42 | $26.58 | $25.94 | $25.94 | $25.04 | 1,447,656 |
2021-09-07 | $26.26 | $26.60 | $26.17 | $26.25 | $25.34 | 1,386,933 |
2021-09-03 | $26.53 | $26.70 | $26.31 | $26.43 | $25.51 | 1,196,218 |
2021-09-02 | $26.12 | $26.77 | $26.12 | $26.56 | $25.64 | 2,132,285 |
2021-09-01 | $26.23 | $26.36 | $25.82 | $25.89 | $24.99 | 2,411,323 |
2021-08-31 | $26.32 | $26.54 | $26.20 | $26.25 | $25.34 | 1,422,723 |
2021-08-30 | $26.90 | $26.94 | $26.44 | $26.46 | $25.54 | 1,320,970 |
2021-08-27 | $26.36 | $26.92 | $26.36 | $26.77 | $25.84 | 1,778,381 |
2021-08-26 | $26.30 | $26.44 | $26.01 | $26.04 | $25.13 | 2,233,852 |
2021-08-25 | $26.20 | $26.58 | $26.01 | $26.44 | $25.52 | 1,157,428 |
2021-08-24 | $26.04 | $26.36 | $25.99 | $26.24 | $25.33 | 1,460,511 |
2021-08-23 | $25.46 | $25.89 | $25.46 | $25.83 | $24.93 | 1,892,533 |
2021-08-20 | $24.64 | $25.05 | $24.52 | $24.90 | $24.03 | 1,655,208 |
2021-08-19 | $25.03 | $25.20 | $24.49 | $24.81 | $23.95 | 3,224,643 |
2021-08-18 | $26.00 | $26.22 | $25.46 | $25.50 | $24.61 | 1,807,843 |
2021-08-17 | $26.03 | $26.42 | $25.79 | $26.05 | $25.14 | 1,710,035 |
2021-08-16 | $26.40 | $26.41 | $26.06 | $26.23 | $25.32 | 1,784,556 |
2021-08-13 | $27.01 | $27.05 | $26.71 | $26.72 | $25.79 | 2,009,463 |
2021-08-12 | $27.08 | $27.24 | $26.77 | $27.09 | $26.15 | 1,266,449 |
2021-08-11 | $26.90 | $27.15 | $26.69 | $27.12 | $26.18 | 1,674,649 |
2021-08-10 | $26.57 | $26.99 | $26.56 | $26.93 | $25.99 | 1,663,988 |
2021-08-09 | $26.45 | $26.64 | $26.26 | $26.43 | $25.51 | 1,788,701 |
2021-08-06 | $26.79 | $27.01 | $26.67 | $26.83 | $25.90 | 1,394,962 |
2021-08-05 | $26.39 | $26.88 | $26.32 | $26.59 | $25.67 | 1,821,577 |
2021-08-04 | $26.51 | $26.82 | $26.23 | $26.25 | $25.34 | 2,585,808 |
2021-08-03 | $26.44 | $27.02 | $26.20 | $26.98 | $26.04 | 2,462,169 |
2021-08-02 | $26.74 | $27.37 | $26.49 | $26.50 | $25.58 | 3,731,216 |
2021-07-30 | $27.05 | $27.16 | $26.57 | $26.71 | $25.78 | 3,340,695 |
2021-07-29 | $27.23 | $27.32 | $26.99 | $27.13 | $26.19 | 1,744,256 |
2021-07-28 | $26.75 | $27.12 | $26.49 | $26.92 | $25.98 | 2,060,426 |
2021-07-27 | $26.71 | $26.75 | $26.38 | $26.64 | $25.71 | 2,594,926 |
2021-07-26 | $26.29 | $27.04 | $26.29 | $26.95 | $26.01 | 4,314,584 |
2021-07-23 | $26.50 | $26.50 | $26.04 | $26.28 | $25.37 | 12,992,493 |
2021-07-22 | $26.68 | $26.68 | $26.18 | $26.41 | $25.49 | 1,343,486 |
2021-07-21 | $26.30 | $26.91 | $26.23 | $26.72 | $25.79 | 2,570,038 |
2021-07-20 | $25.46 | $26.06 | $25.27 | $25.83 | $24.93 | 2,714,586 |
2021-07-19 | $25.49 | $25.78 | $25.07 | $25.41 | $24.53 | 4,331,868 |
2021-07-16 | $27.29 | $27.29 | $26.30 | $26.34 | $25.42 | 1,960,297 |
2021-07-15 | $27.23 | $27.50 | $26.97 | $27.08 | $26.14 | 2,503,966 |
2021-07-14 | $28.41 | $28.70 | $27.38 | $27.47 | $26.52 | 1,640,581 |
2021-07-13 | $28.44 | $28.54 | $28.15 | $28.29 | $27.31 | 1,329,580 |
2021-07-12 | $28.26 | $28.70 | $28.08 | $28.54 | $27.55 | 1,443,492 |
2021-07-09 | $28.32 | $28.60 | $28.02 | $28.57 | $27.58 | 2,508,504 |
2021-07-08 | $27.64 | $28.24 | $27.53 | $28.00 | $27.03 | 1,814,107 |
2021-07-07 | $28.50 | $28.80 | $27.81 | $28.08 | $27.10 | 2,176,818 |
2021-07-06 | $29.47 | $29.47 | $28.48 | $28.57 | $27.58 | 1,874,867 |
2021-07-02 | $29.48 | $29.62 | $29.21 | $29.50 | $28.47 | 1,252,228 |
2021-07-01 | $29.73 | $29.82 | $29.33 | $29.60 | $28.57 | 2,006,901 |
2021-06-30 | $28.81 | $29.16 | $28.80 | $29.09 | $28.08 | 1,533,827 |
2021-06-29 | $29.07 | $29.19 | $28.70 | $28.72 | $27.72 | 1,101,761 |
2021-06-28 | $29.77 | $29.77 | $28.76 | $28.83 | $27.83 | 1,823,420 |
2021-06-25 | $29.70 | $29.85 | $29.60 | $29.83 | $28.79 | 1,278,930 |
2021-06-24 | $29.53 | $29.68 | $29.30 | $29.67 | $28.64 | 1,353,322 |
2021-06-23 | $29.56 | $29.91 | $29.38 | $29.41 | $28.39 | 1,368,307 |
2021-06-22 | $29.05 | $29.43 | $28.75 | $29.31 | $28.29 | 1,421,017 |
2021-06-21 | $28.21 | $29.17 | $28.21 | $29.14 | $28.13 | 2,064,602 |
2021-06-18 | $28.23 | $28.55 | $27.92 | $27.93 | $26.96 | 2,437,321 |
2021-06-17 | $29.73 | $29.98 | $28.43 | $28.76 | $27.76 | 3,801,371 |
2021-06-16 | $29.91 | $30.15 | $29.55 | $29.85 | $28.81 | 1,905,730 |
2021-06-15 | $29.58 | $30.02 | $29.52 | $30.00 | $28.96 | 1,830,978 |
2021-06-14 | $29.68 | $29.83 | $29.19 | $29.40 | $28.38 | 1,424,193 |
2021-06-11 | $29.77 | $29.88 | $29.50 | $29.51 | $28.48 | 1,543,881 |
2021-06-10 | $30.02 | $30.17 | $29.30 | $29.60 | $28.57 | 2,199,767 |
2021-06-09 | $30.10 | $30.19 | $29.81 | $29.81 | $28.58 | 1,626,641 |
2021-06-08 | $29.68 | $30.07 | $29.30 | $29.99 | $28.76 | 2,053,805 |
2021-06-07 | $29.84 | $30.01 | $29.70 | $29.74 | $28.52 | 1,314,846 |
2021-06-04 | $29.85 | $29.94 | $29.42 | $29.82 | $28.59 | 1,723,350 |
2021-06-03 | $29.43 | $29.78 | $29.23 | $29.63 | $28.41 | 1,867,316 |
2021-06-02 | $29.24 | $29.66 | $28.84 | $29.53 | $28.32 | 2,467,179 |
2021-06-01 | $28.44 | $29.06 | $28.44 | $29.01 | $27.82 | 2,676,464 |
2021-05-28 | $28.10 | $28.10 | $27.81 | $27.95 | $26.80 | 1,841,759 |
2021-05-27 | $28.05 | $28.25 | $27.76 | $27.90 | $26.75 | 2,848,146 |
2021-05-26 | $27.64 | $27.99 | $27.54 | $27.92 | $26.77 | 6,738,637 |
2021-05-25 | $28.15 | $28.19 | $27.58 | $27.63 | $26.49 | 1,979,605 |
2021-05-24 | $28.14 | $28.26 | $27.80 | $28.20 | $27.04 | 1,611,222 |
2021-05-21 | $28.20 | $28.34 | $27.91 | $27.94 | $26.79 | 2,669,319 |
2021-05-20 | $27.89 | $28.00 | $27.50 | $27.87 | $26.72 | 2,519,015 |
2021-05-19 | $27.99 | $28.23 | $27.54 | $27.90 | $26.75 | 4,363,036 |
2021-05-18 | $29.21 | $29.31 | $28.55 | $28.60 | $27.42 | 2,793,543 |
2021-05-17 | $28.56 | $29.27 | $28.47 | $29.27 | $28.07 | 2,959,197 |
2021-05-14 | $28.00 | $28.70 | $28.00 | $28.63 | $27.45 | 3,173,269 |
2021-05-13 | $27.70 | $28.25 | $27.38 | $27.70 | $26.56 | 4,074,935 |
2021-05-12 | $28.07 | $28.90 | $27.96 | $28.06 | $26.91 | 3,041,243 |
2021-05-11 | $28.14 | $28.50 | $27.73 | $27.94 | $26.79 | 4,127,473 |
2021-05-10 | $29.08 | $29.47 | $28.66 | $28.66 | $27.48 | 2,565,484 |
2021-05-07 | $27.85 | $28.73 | $27.80 | $28.72 | $27.54 | 3,788,272 |
2021-05-06 | $28.07 | $28.16 | $27.50 | $28.15 | $26.99 | 2,113,510 |
2021-05-05 | $27.49 | $28.11 | $27.27 | $28.06 | $26.91 | 3,300,900 |
2021-05-04 | $27.18 | $27.38 | $26.85 | $27.16 | $26.04 | 2,689,590 |
2021-05-03 | $26.72 | $27.21 | $26.65 | $27.15 | $26.03 | 1,908,639 |
2021-04-30 | $26.80 | $27.10 | $26.38 | $26.42 | $25.33 | 2,603,610 |
2021-04-29 | $27.22 | $27.47 | $26.82 | $27.18 | $26.06 | 3,681,221 |
2021-04-28 | $26.12 | $26.94 | $26.12 | $26.86 | $25.76 | 2,343,337 |
2021-04-27 | $25.76 | $26.06 | $25.65 | $25.98 | $24.91 | 2,244,933 |
2021-04-26 | $25.42 | $25.84 | $25.42 | $25.66 | $24.61 | 1,773,945 |
2021-04-23 | $25.29 | $25.60 | $25.15 | $25.49 | $24.44 | 1,627,216 |
2021-04-22 | $25.70 | $25.70 | $25.18 | $25.22 | $24.18 | 2,379,717 |
2021-04-21 | $24.86 | $25.62 | $24.79 | $25.57 | $24.52 | 2,377,166 |
2021-04-20 | $25.85 | $25.85 | $24.96 | $25.20 | $24.16 | 2,703,123 |
2021-04-19 | $25.96 | $26.17 | $25.66 | $25.89 | $24.83 | 2,204,425 |
2021-04-16 | $26.33 | $26.38 | $25.83 | $25.91 | $24.84 | 1,701,621 |
2021-04-15 | $26.38 | $26.38 | $26.02 | $26.14 | $25.07 | 2,278,289 |
2021-04-14 | $25.88 | $26.67 | $25.85 | $26.35 | $25.27 | 2,555,023 |
2021-04-13 | $25.55 | $25.75 | $25.36 | $25.60 | $24.55 | 2,071,644 |
2021-04-12 | $26.00 | $26.19 | $25.51 | $25.58 | $24.53 | 1,930,711 |
2021-04-09 | $25.93 | $26.15 | $25.67 | $25.82 | $24.76 | 1,917,146 |
2021-04-08 | $26.12 | $26.12 | $25.67 | $25.96 | $24.89 | 2,966,172 |
2021-04-07 | $26.24 | $26.42 | $26.13 | $26.33 | $25.25 | 2,656,128 |
2021-04-06 | $26.34 | $26.75 | $26.17 | $26.21 | $25.13 | 3,342,327 |
2021-04-05 | $26.88 | $26.88 | $26.11 | $26.25 | $25.17 | 2,609,679 |
2021-04-01 | $26.36 | $26.90 | $26.21 | $26.90 | $25.79 | 4,060,109 |
2021-03-31 | $26.41 | $26.48 | $26.14 | $26.23 | $25.15 | 3,271,626 |
2021-03-30 | $26.40 | $26.69 | $26.23 | $26.42 | $25.33 | 3,114,158 |
2021-03-29 | $26.79 | $26.88 | $26.33 | $26.66 | $25.56 | 3,188,905 |
2021-03-26 | $26.73 | $27.03 | $26.50 | $27.00 | $25.89 | 3,517,942 |
2021-03-25 | $25.76 | $26.40 | $25.36 | $26.31 | $25.23 | 5,639,236 |
2021-03-24 | $26.09 | $26.68 | $26.09 | $26.35 | $25.15 | 10,416,125 |
2021-03-23 | $25.56 | $26.28 | $25.43 | $25.73 | $24.56 | 42,603,554 |
2021-03-22 | $26.29 | $26.38 | $26.06 | $26.08 | $24.90 | 2,782,147 |
2021-03-19 | $26.35 | $26.77 | $25.99 | $26.36 | $25.16 | 3,074,383 |
2021-03-18 | $27.33 | $27.42 | $26.21 | $26.31 | $25.12 | 3,558,429 |
2021-03-17 | $27.23 | $27.69 | $27.06 | $27.61 | $26.36 | 2,740,753 |
2021-03-16 | $27.76 | $27.76 | $27.22 | $27.38 | $26.14 | 2,901,848 |
2021-03-15 | $28.38 | $28.47 | $27.83 | $28.16 | $26.88 | 2,320,333 |
2021-03-12 | $28.49 | $28.70 | $28.26 | $28.47 | $27.18 | 2,211,244 |
2021-03-11 | $28.48 | $28.88 | $28.34 | $28.44 | $27.15 | 2,054,192 |
2021-03-10 | $27.70 | $28.48 | $27.61 | $28.37 | $27.08 | 2,998,147 |
2021-03-09 | $28.08 | $28.40 | $27.50 | $27.62 | $26.37 | 2,387,015 |
2021-03-08 | $28.42 | $28.54 | $27.76 | $28.18 | $26.90 | 4,298,429 |
2021-03-05 | $27.89 | $28.18 | $27.19 | $28.14 | $26.86 | 3,366,044 |
2021-03-04 | $26.70 | $27.61 | $26.50 | $27.12 | $25.89 | 4,426,975 |
2021-03-03 | $26.31 | $27.07 | $26.31 | $26.46 | $25.26 | 3,044,043 |
2021-03-02 | $26.27 | $26.54 | $26.10 | $26.10 | $24.92 | 2,704,089 |
2021-03-01 | $26.27 | $26.59 | $26.06 | $26.23 | $25.04 | 3,684,647 |
2021-02-26 | $25.86 | $25.89 | $24.83 | $25.55 | $24.39 | 2,673,442 |
2021-02-25 | $26.94 | $26.94 | $26.01 | $26.18 | $24.99 | 2,828,586 |
2021-02-24 | $25.97 | $26.86 | $25.79 | $26.73 | $25.52 | 2,260,541 |
2021-02-23 | $25.67 | $25.89 | $24.72 | $25.80 | $24.63 | 2,031,824 |
2021-02-22 | $24.74 | $25.74 | $24.70 | $25.40 | $24.25 | 1,695,220 |
2021-02-19 | $24.23 | $24.67 | $24.19 | $24.62 | $23.50 | 1,149,062 |
2021-02-18 | $24.70 | $24.71 | $24.14 | $24.21 | $23.11 | 1,509,586 |
2021-02-17 | $24.63 | $24.92 | $24.32 | $24.80 | $23.67 | 1,332,089 |
2021-02-16 | $24.39 | $24.68 | $24.27 | $24.47 | $23.36 | 2,375,031 |
2021-02-12 | $23.35 | $23.87 | $23.33 | $23.83 | $22.75 | 1,093,458 |
2021-02-11 | $23.80 | $23.80 | $23.01 | $23.52 | $22.45 | 1,311,048 |
2021-02-10 | $23.53 | $23.87 | $23.34 | $23.86 | $22.78 | 1,486,768 |
2021-02-09 | $23.45 | $23.56 | $23.13 | $23.40 | $22.34 | 1,280,188 |
2021-02-08 | $23.08 | $23.77 | $23.05 | $23.67 | $22.60 | 2,147,499 |
2021-02-05 | $22.85 | $22.96 | $22.67 | $22.72 | $21.69 | 1,599,595 |
2021-02-04 | $22.42 | $22.53 | $22.08 | $22.52 | $21.50 | 943,484 |
2021-02-03 | $21.52 | $22.36 | $21.45 | $22.31 | $21.30 | 2,003,212 |
2021-02-02 | $21.68 | $21.91 | $21.40 | $21.40 | $20.43 | 1,448,359 |
2021-02-01 | $21.28 | $21.38 | $20.84 | $21.18 | $20.22 | 1,295,001 |
2021-01-29 | $21.44 | $21.71 | $20.95 | $21.04 | $20.09 | 2,234,841 |
2021-01-28 | $21.62 | $21.95 | $21.44 | $21.71 | $20.73 | 2,049,938 |
2021-01-27 | $21.40 | $22.02 | $21.09 | $21.44 | $20.47 | 4,907,955 |
2021-01-26 | $22.44 | $22.74 | $21.74 | $21.75 | $20.76 | 1,241,210 |
2021-01-25 | $22.28 | $22.31 | $21.84 | $22.23 | $21.22 | 2,350,650 |
2021-01-22 | $22.14 | $22.51 | $21.91 | $22.47 | $21.45 | 1,319,278 |
2021-01-21 | $23.25 | $23.32 | $22.36 | $22.58 | $21.56 | 2,024,770 |
2021-01-20 | $23.47 | $23.48 | $23.13 | $23.33 | $22.27 | 1,483,766 |
2021-01-19 | $23.15 | $23.42 | $23.04 | $23.27 | $22.21 | 2,169,294 |
2021-01-15 | $23.32 | $23.32 | $22.63 | $22.82 | $21.78 | 2,472,079 |
2021-01-14 | $23.20 | $24.00 | $23.20 | $23.76 | $22.68 | 2,204,268 |
2021-01-13 | $23.31 | $23.31 | $22.90 | $23.09 | $22.04 | 1,904,262 |
2021-01-12 | $22.72 | $23.37 | $22.61 | $23.26 | $22.20 | 2,027,448 |
2021-01-11 | $21.70 | $22.56 | $21.60 | $22.49 | $21.47 | 1,420,001 |
2021-01-08 | $22.42 | $22.43 | $21.96 | $22.11 | $21.11 | 2,093,361 |
2021-01-07 | $22.04 | $22.37 | $21.84 | $22.18 | $21.17 | 1,696,571 |
2021-01-06 | $21.58 | $22.02 | $21.31 | $21.85 | $20.86 | 2,562,851 |
2021-01-05 | $20.52 | $21.70 | $20.45 | $21.17 | $20.21 | 2,106,190 |
2021-01-04 | $20.46 | $20.66 | $20.06 | $20.29 | $19.37 | 2,090,541 |
2020-12-31 | $20.29 | $20.41 | $20.16 | $20.24 | $19.32 | 985,893 |
2020-12-30 | $20.09 | $20.60 | $20.07 | $20.41 | $19.48 | 1,167,116 |
2020-12-29 | $20.31 | $20.38 | $20.00 | $20.07 | $19.16 | 1,542,950 |
2020-12-28 | $20.42 | $20.67 | $20.16 | $20.20 | $19.28 | 1,281,696 |
2020-12-24 | $20.52 | $20.52 | $20.15 | $20.33 | $19.41 | 774,607 |
2020-12-23 | $20.17 | $20.74 | $20.17 | $20.46 | $19.53 | 1,132,151 |
2020-12-22 | $20.31 | $20.39 | $20.01 | $20.02 | $19.11 | 1,188,077 |
2020-12-21 | $19.92 | $20.52 | $19.78 | $20.34 | $19.42 | 1,994,716 |
2020-12-18 | $21.06 | $21.13 | $20.58 | $20.71 | $19.77 | 2,059,444 |
2020-12-17 | $21.39 | $21.39 | $20.95 | $21.04 | $20.09 | 1,437,707 |
2020-12-16 | $21.37 | $21.41 | $21.04 | $21.17 | $20.21 | 1,835,044 |
2020-12-15 | $21.04 | $21.37 | $20.78 | $21.26 | $20.30 | 1,746,062 |
2020-12-14 | $21.98 | $21.98 | $20.80 | $20.83 | $19.89 | 2,596,228 |
2020-12-11 | $21.91 | $21.92 | $21.53 | $21.81 | $20.61 | 1,066,892 |
2020-12-10 | $21.43 | $22.30 | $21.40 | $22.07 | $20.86 | 2,164,370 |
2020-12-09 | $21.61 | $21.93 | $21.15 | $21.43 | $20.25 | 2,456,863 |
2020-12-08 | $20.82 | $21.58 | $20.77 | $21.38 | $20.21 | 1,609,779 |
2020-12-07 | $21.33 | $21.35 | $20.88 | $21.04 | $19.88 | 1,714,068 |
2020-12-04 | $20.81 | $21.59 | $20.81 | $21.59 | $20.40 | 2,914,723 |
2020-12-03 | $20.38 | $20.72 | $20.16 | $20.49 | $19.36 | 2,555,088 |
2020-12-02 | $19.62 | $20.57 | $19.54 | $20.28 | $19.17 | 4,027,373 |
2020-12-01 | $20.09 | $20.21 | $19.63 | $19.66 | $18.58 | 2,900,925 |
2020-11-30 | $20.51 | $20.51 | $19.56 | $19.58 | $18.50 | 2,429,194 |
2020-11-27 | $20.85 | $21.00 | $20.55 | $20.71 | $19.57 | 1,471,417 |
2020-11-25 | $21.26 | $21.26 | $20.83 | $20.93 | $19.78 | 2,404,520 |
2020-11-24 | $21.04 | $21.48 | $20.88 | $21.44 | $20.26 | 3,584,136 |
2020-11-23 | $19.38 | $20.42 | $19.36 | $20.40 | $19.28 | 3,265,065 |
2020-11-20 | $19.13 | $19.21 | $18.96 | $19.06 | $18.01 | 1,405,951 |
2020-11-19 | $18.73 | $19.21 | $18.59 | $19.18 | $18.13 | 1,878,179 |
2020-11-18 | $19.54 | $19.63 | $18.85 | $18.85 | $17.81 | 2,754,328 |
2020-11-17 | $18.98 | $19.41 | $18.72 | $19.38 | $18.32 | 1,811,090 |
2020-11-16 | $18.75 | $19.23 | $18.57 | $19.22 | $18.16 | 3,489,857 |
2020-11-13 | $17.53 | $18.14 | $17.53 | $18.08 | $17.09 | 2,672,533 |
2020-11-12 | $17.75 | $17.96 | $17.25 | $17.39 | $16.43 | 2,568,780 |
2020-11-11 | $18.36 | $18.36 | $17.86 | $18.03 | $17.04 | 2,749,640 |
2020-11-10 | $17.93 | $18.17 | $17.58 | $18.17 | $17.17 | 4,028,289 |
2020-11-09 | $17.25 | $18.03 | $17.21 | $17.62 | $16.65 | 5,407,025 |
2020-11-06 | $15.82 | $16.06 | $15.47 | $15.53 | $14.68 | 1,972,464 |
2020-11-05 | $15.87 | $16.15 | $15.82 | $15.82 | $14.95 | 1,951,833 |
2020-11-04 | $15.79 | $16.19 | $15.41 | $15.82 | $14.95 | 2,098,474 |
2020-11-03 | $16.17 | $16.17 | $15.68 | $15.82 | $14.95 | 2,598,056 |
2020-11-02 | $15.57 | $16.11 | $15.32 | $15.91 | $15.04 | 3,065,910 |
2020-10-30 | $15.22 | $15.40 | $15.03 | $15.37 | $14.53 | 2,956,039 |
2020-10-29 | $14.74 | $15.38 | $14.52 | $15.34 | $14.50 | 2,874,505 |
2020-10-28 | $15.13 | $15.25 | $14.83 | $14.89 | $14.07 | 3,728,094 |
2020-10-27 | $15.73 | $15.73 | $15.48 | $15.51 | $14.66 | 1,120,423 |
2020-10-26 | $16.00 | $16.05 | $15.55 | $15.72 | $14.86 | 2,028,065 |
2020-10-23 | $16.43 | $16.54 | $16.10 | $16.27 | $15.38 | 2,104,968 |
2020-10-22 | $15.73 | $16.38 | $15.66 | $16.35 | $15.45 | 1,762,955 |
2020-10-21 | $15.94 | $16.03 | $15.71 | $15.71 | $14.85 | 1,655,690 |
2020-10-20 | $15.94 | $16.16 | $15.83 | $16.04 | $15.16 | 1,921,925 |
2020-10-19 | $16.25 | $16.32 | $15.82 | $15.83 | $14.96 | 1,839,112 |
2020-10-16 | $16.47 | $16.49 | $16.15 | $16.18 | $15.29 | 1,575,368 |
2020-10-15 | $16.05 | $16.54 | $15.91 | $16.52 | $15.61 | 1,681,844 |
2020-10-14 | $16.30 | $16.71 | $16.28 | $16.32 | $15.42 | 1,152,515 |
2020-10-13 | $16.51 | $16.61 | $16.23 | $16.26 | $15.37 | 1,100,001 |
2020-10-12 | $16.44 | $16.56 | $16.25 | $16.50 | $15.59 | 1,045,961 |
2020-10-09 | $16.89 | $16.89 | $16.43 | $16.46 | $15.56 | 1,623,877 |
2020-10-08 | $16.25 | $16.72 | $16.17 | $16.70 | $15.78 | 1,593,308 |
2020-10-07 | $15.96 | $16.15 | $15.80 | $16.10 | $15.22 | 1,086,537 |
2020-10-06 | $16.33 | $16.43 | $15.83 | $15.87 | $15.00 | 2,172,080 |
2020-10-05 | $15.80 | $16.12 | $15.74 | $16.11 | $15.23 | 1,797,836 |
2020-10-02 | $15.09 | $15.76 | $15.04 | $15.63 | $14.77 | 2,299,119 |
2020-10-01 | $15.79 | $15.85 | $15.39 | $15.46 | $14.61 | 1,630,394 |
2020-09-30 | $16.12 | $16.27 | $15.87 | $15.96 | $15.08 | 1,551,234 |
2020-09-29 | $16.40 | $16.43 | $15.85 | $16.01 | $15.13 | 1,408,172 |
2020-09-28 | $16.37 | $16.62 | $16.34 | $16.44 | $15.54 | 1,779,874 |
2020-09-25 | $15.92 | $16.18 | $15.81 | $16.06 | $15.18 | 1,601,300 |
2020-09-24 | $15.98 | $16.35 | $15.72 | $16.06 | $15.18 | 2,107,365 |
2020-09-23 | $16.85 | $16.94 | $16.04 | $16.05 | $15.17 | 1,689,867 |
2020-09-22 | $17.24 | $17.54 | $17.06 | $17.08 | $15.88 | 894,957 |
2020-09-21 | $17.39 | $17.42 | $16.97 | $17.24 | $16.02 | 1,526,251 |
2020-09-18 | $17.97 | $18.04 | $17.65 | $17.81 | $16.55 | 1,128,749 |
2020-09-17 | $17.74 | $18.04 | $17.54 | $18.04 | $16.77 | 1,232,922 |
2020-09-16 | $17.50 | $18.26 | $17.35 | $18.02 | $16.75 | 1,867,373 |
2020-09-15 | $17.56 | $17.73 | $17.28 | $17.31 | $16.09 | 678,212 |
2020-09-14 | $17.35 | $17.60 | $17.25 | $17.43 | $16.20 | 858,113 |
2020-09-11 | $17.34 | $17.43 | $17.18 | $17.32 | $16.10 | 1,205,527 |
2020-09-10 | $17.99 | $18.02 | $17.28 | $17.29 | $16.07 | 2,291,341 |
2020-09-09 | $18.02 | $18.14 | $17.90 | $17.93 | $16.67 | 1,208,626 |
2020-09-08 | $18.22 | $18.26 | $17.65 | $17.82 | $16.56 | 2,514,759 |
2020-09-04 | $18.78 | $18.90 | $18.30 | $18.54 | $17.23 | 1,325,935 |
2020-09-03 | $18.72 | $19.09 | $18.49 | $18.62 | $17.31 | 1,680,677 |
2020-09-02 | $18.80 | $18.96 | $18.66 | $18.76 | $17.44 | 1,120,793 |
2020-09-01 | $18.90 | $18.96 | $18.65 | $18.87 | $17.54 | 646,972 |
2020-08-31 | $19.40 | $19.45 | $19.00 | $19.00 | $17.66 | 605,899 |
2020-08-28 | $19.14 | $19.47 | $19.06 | $19.44 | $18.07 | 707,686 |
2020-08-27 | $19.05 | $19.19 | $18.85 | $19.07 | $17.72 | 1,198,805 |
2020-08-26 | $19.45 | $19.45 | $19.02 | $19.04 | $17.70 | 763,713 |
2020-08-25 | $19.83 | $19.85 | $19.37 | $19.46 | $18.09 | 836,395 |
2020-08-24 | $19.31 | $19.86 | $19.20 | $19.73 | $18.34 | 1,298,804 |
2020-08-21 | $19.24 | $19.30 | $19.03 | $19.21 | $17.86 | 630,486 |
2020-08-20 | $19.53 | $19.60 | $19.34 | $19.35 | $17.99 | 937,093 |
2020-08-19 | $20.00 | $20.07 | $19.71 | $19.75 | $18.36 | 754,206 |
2020-08-18 | $20.18 | $20.37 | $19.94 | $19.97 | $18.56 | 764,608 |
2020-08-17 | $20.40 | $20.40 | $20.14 | $20.28 | $18.85 | 672,435 |
2020-08-14 | $20.01 | $20.40 | $19.99 | $20.39 | $18.95 | 917,172 |
2020-08-13 | $20.44 | $20.57 | $20.13 | $20.18 | $18.76 | 989,136 |
2020-08-12 | $20.63 | $20.79 | $20.36 | $20.59 | $19.14 | 1,055,679 |
2020-08-11 | $20.85 | $21.06 | $20.26 | $20.34 | $18.91 | 1,445,736 |
2020-08-10 | $19.96 | $20.44 | $19.94 | $20.43 | $18.99 | 1,480,217 |
2020-08-07 | $19.66 | $19.86 | $19.41 | $19.82 | $18.42 | 1,364,032 |
2020-08-06 | $19.82 | $19.98 | $19.70 | $19.77 | $18.38 | 1,460,953 |
2020-08-05 | $20.07 | $20.14 | $19.73 | $19.92 | $18.52 | 1,542,370 |
2020-08-04 | $19.14 | $19.74 | $19.14 | $19.69 | $18.30 | 1,803,953 |
2020-08-03 | $19.14 | $19.32 | $18.99 | $19.21 | $17.86 | 2,213,752 |
2020-07-31 | $18.94 | $19.15 | $18.75 | $19.15 | $17.80 | 2,109,291 |
2020-07-30 | $19.58 | $19.58 | $19.03 | $19.23 | $17.87 | 2,633,304 |
2020-07-29 | $19.60 | $19.99 | $19.51 | $19.98 | $18.57 | 1,710,243 |
2020-07-28 | $19.78 | $19.99 | $19.53 | $19.56 | $18.18 | 1,916,263 |
2020-07-27 | $19.88 | $20.01 | $19.63 | $19.91 | $18.51 | 1,600,059 |
2020-07-24 | $20.06 | $20.30 | $19.84 | $19.89 | $18.49 | 1,554,324 |
2020-07-23 | $19.93 | $20.12 | $19.77 | $20.03 | $18.62 | 2,103,946 |
2020-07-22 | $20.04 | $20.08 | $19.76 | $20.04 | $18.63 | 1,361,485 |
2020-07-21 | $19.46 | $20.44 | $19.46 | $20.30 | $18.87 | 3,361,609 |
2020-07-20 | $19.43 | $19.61 | $19.13 | $19.14 | $17.79 | 2,116,441 |
2020-07-17 | $19.79 | $20.04 | $19.40 | $19.47 | $18.10 | 1,672,183 |
2020-07-16 | $19.75 | $20.00 | $19.48 | $19.75 | $18.36 | 1,673,270 |
2020-07-15 | $19.90 | $19.99 | $19.57 | $19.86 | $18.46 | 2,560,396 |
2020-07-14 | $18.66 | $19.49 | $18.62 | $19.46 | $18.09 | 3,325,028 |
2020-07-13 | $19.05 | $19.15 | $18.67 | $18.80 | $17.47 | 2,585,681 |
2020-07-10 | $18.28 | $18.92 | $18.24 | $18.91 | $17.58 | 2,872,830 |
2020-07-09 | $19.21 | $19.24 | $18.32 | $18.34 | $17.05 | 3,059,982 |
2020-07-08 | $19.29 | $19.57 | $19.10 | $19.25 | $17.89 | 2,046,128 |
2020-07-07 | $19.60 | $19.66 | $19.24 | $19.27 | $17.91 | 2,202,848 |
2020-07-06 | $20.12 | $20.28 | $19.61 | $19.85 | $18.45 | 1,683,188 |
2020-07-02 | $20.00 | $20.22 | $19.73 | $19.78 | $18.38 | 1,624,533 |
2020-07-01 | $20.09 | $20.36 | $19.52 | $19.52 | $18.14 | 2,199,165 |
2020-06-30 | $19.38 | $20.14 | $19.23 | $20.01 | $18.60 | 3,452,697 |
2020-06-29 | $19.38 | $19.74 | $19.27 | $19.58 | $18.20 | 3,415,672 |
2020-06-26 | $19.91 | $19.91 | $19.21 | $19.28 | $17.92 | 4,744,584 |
2020-06-25 | $19.50 | $20.09 | $19.36 | $19.99 | $18.58 | 3,772,168 |
2020-06-24 | $20.54 | $20.54 | $19.52 | $19.63 | $18.25 | 3,703,712 |
2020-06-23 | $21.06 | $21.15 | $20.73 | $20.80 | $19.33 | 1,688,690 |
2020-06-22 | $20.60 | $20.84 | $20.34 | $20.78 | $19.31 | 2,237,608 |
2020-06-19 | $21.62 | $21.64 | $20.67 | $20.70 | $19.24 | 3,666,709 |
2020-06-18 | $20.55 | $21.23 | $20.43 | $21.01 | $19.53 | 2,596,176 |
2020-06-17 | $21.46 | $21.46 | $20.76 | $20.76 | $19.30 | 2,565,123 |
2020-06-16 | $21.89 | $21.91 | $20.90 | $21.50 | $19.98 | 3,993,556 |
2020-06-15 | $20.00 | $21.12 | $19.71 | $20.89 | $19.42 | 3,826,795 |
2020-06-12 | $21.45 | $21.59 | $20.48 | $21.07 | $19.38 | 3,539,979 |
2020-06-11 | $21.03 | $21.66 | $20.46 | $20.53 | $18.88 | 4,363,908 |
2020-06-10 | $23.62 | $23.62 | $22.63 | $22.65 | $20.83 | 3,640,212 |
2020-06-09 | $23.95 | $24.03 | $23.49 | $23.82 | $21.91 | 3,158,352 |
2020-06-08 | $24.56 | $24.77 | $23.98 | $24.77 | $22.78 | 4,393,523 |
2020-06-05 | $23.03 | $23.86 | $23.03 | $23.67 | $21.77 | 3,424,297 |
2020-06-04 | $21.90 | $22.07 | $21.56 | $22.00 | $20.24 | 1,955,749 |
2020-06-03 | $21.73 | $22.08 | $21.64 | $21.98 | $20.22 | 2,003,122 |
2020-06-02 | $21.02 | $21.35 | $20.96 | $21.34 | $19.63 | 1,995,209 |
2020-06-01 | $20.30 | $20.86 | $20.09 | $20.76 | $19.09 | 2,001,452 |
2020-05-29 | $20.30 | $20.54 | $19.96 | $20.40 | $18.76 | 3,757,136 |
2020-05-28 | $21.20 | $21.20 | $20.38 | $20.45 | $18.81 | 2,928,934 |
2020-05-27 | $21.09 | $21.23 | $20.47 | $21.05 | $19.36 | 3,345,552 |
2020-05-26 | $20.90 | $21.02 | $20.75 | $20.83 | $19.16 | 2,535,118 |
2020-05-22 | $20.18 | $20.26 | $19.82 | $20.25 | $18.63 | 1,937,617 |
2020-05-21 | $20.79 | $20.82 | $20.20 | $20.37 | $18.74 | 2,576,875 |
2020-05-20 | $20.36 | $20.72 | $20.21 | $20.65 | $18.99 | 2,976,931 |
2020-05-19 | $20.54 | $20.54 | $19.88 | $19.90 | $18.30 | 3,468,540 |
2020-05-18 | $19.93 | $20.60 | $19.92 | $20.47 | $18.83 | 4,447,485 |
2020-05-15 | $19.04 | $19.40 | $18.78 | $18.97 | $17.45 | 3,781,538 |
2020-05-14 | $18.44 | $19.17 | $18.04 | $19.00 | $17.48 | 3,885,475 |
2020-05-13 | $19.54 | $19.57 | $18.65 | $18.82 | $17.31 | 4,093,600 |
2020-05-12 | $20.24 | $20.27 | $19.68 | $19.68 | $18.10 | 2,560,076 |
2020-05-11 | $20.22 | $20.31 | $19.94 | $20.03 | $18.42 | 2,498,792 |
2020-05-08 | $19.98 | $20.40 | $19.87 | $20.39 | $18.75 | 2,155,002 |
2020-05-07 | $19.55 | $19.89 | $19.39 | $19.50 | $17.94 | 2,295,022 |
2020-05-06 | $19.66 | $19.78 | $19.03 | $19.05 | $17.52 | 1,433,081 |
2020-05-05 | $20.29 | $20.49 | $19.47 | $19.54 | $17.97 | 1,183,503 |
2020-05-04 | $18.51 | $19.56 | $18.46 | $19.54 | $17.97 | 984,077 |
2020-05-01 | $19.65 | $19.79 | $18.69 | $18.86 | $17.35 | 1,072,602 |
2020-04-30 | $20.59 | $20.59 | $19.74 | $20.04 | $18.43 | 1,480,308 |
2020-04-29 | $19.69 | $20.54 | $19.69 | $20.50 | $18.86 | 1,943,329 |
2020-04-28 | $18.98 | $19.20 | $18.64 | $19.08 | $17.55 | 2,115,464 |
2020-04-27 | $18.20 | $18.78 | $17.73 | $18.64 | $17.14 | 2,556,828 |
2020-04-24 | $18.61 | $18.74 | $17.98 | $18.25 | $16.79 | 1,672,506 |
2020-04-23 | $18.20 | $18.64 | $18.01 | $18.24 | $16.78 | 2,254,039 |
2020-04-22 | $17.87 | $17.93 | $17.44 | $17.67 | $16.25 | 1,941,043 |
2020-04-21 | $16.86 | $17.38 | $16.60 | $17.09 | $15.72 | 4,464,836 |
2020-04-20 | $16.91 | $17.98 | $16.79 | $17.35 | $15.96 | 3,026,952 |
2020-04-17 | $16.55 | $17.94 | $16.55 | $17.92 | $16.48 | 3,097,614 |
2020-04-16 | $16.89 | $16.89 | $16.21 | $16.23 | $14.93 | 1,817,724 |
2020-04-15 | $16.96 | $17.09 | $16.41 | $16.90 | $15.54 | 2,034,366 |
2020-04-14 | $17.95 | $18.12 | $17.62 | $17.71 | $16.29 | 2,125,041 |
2020-04-13 | $18.56 | $18.56 | $17.51 | $17.77 | $16.34 | 2,189,437 |
2020-04-09 | $18.79 | $19.20 | $17.19 | $17.82 | $16.39 | 4,434,409 |
2020-04-08 | $17.31 | $18.06 | $17.08 | $18.03 | $16.58 | 2,674,062 |
2020-04-07 | $17.40 | $17.81 | $16.84 | $16.89 | $15.54 | 3,126,212 |
2020-04-06 | $16.08 | $16.64 | $15.87 | $16.53 | $15.20 | 2,562,841 |
2020-04-03 | $16.47 | $16.53 | $15.30 | $15.69 | $14.43 | 2,337,476 |
2020-04-02 | $15.30 | $16.72 | $14.95 | $15.90 | $14.62 | 3,548,265 |
2020-04-01 | $14.85 | $15.07 | $14.41 | $14.58 | $13.41 | 1,440,556 |
2020-03-31 | $15.54 | $15.81 | $15.04 | $15.31 | $14.08 | 1,392,002 |
2020-03-30 | $14.70 | $15.22 | $14.29 | $15.09 | $13.88 | 1,469,914 |
2020-03-27 | $15.40 | $15.40 | $14.87 | $14.93 | $13.73 | 2,333,517 |
2020-03-26 | $15.33 | $16.34 | $15.12 | $15.96 | $14.68 | 3,512,748 |
2020-03-25 | $14.87 | $15.86 | $14.14 | $15.14 | $13.93 | 4,947,982 |
2020-03-24 | $13.78 | $14.80 | $13.74 | $14.72 | $13.31 | 3,801,189 |
2020-03-23 | $13.62 | $13.62 | $12.50 | $12.68 | $11.47 | 3,451,351 |
2020-03-20 | $13.83 | $14.18 | $13.10 | $13.60 | $12.30 | 3,959,506 |
2020-03-19 | $12.78 | $13.58 | $12.18 | $13.47 | $12.18 | 2,707,197 |
2020-03-18 | $13.69 | $13.89 | $12.13 | $12.58 | $11.38 | 1,967,573 |
2020-03-17 | $14.86 | $15.35 | $14.21 | $14.71 | $13.30 | 1,039,323 |
2020-03-16 | $15.27 | $16.34 | $14.60 | $14.67 | $13.26 | 1,189,442 |
2020-03-13 | $16.76 | $16.91 | $15.10 | $16.87 | $15.25 | 1,291,814 |
2020-03-12 | $16.23 | $16.55 | $15.44 | $15.54 | $14.05 | 2,044,958 |
2020-03-11 | $18.02 | $18.38 | $17.38 | $17.64 | $15.95 | 3,138,345 |
2020-03-10 | $19.24 | $19.36 | $17.48 | $18.63 | $16.85 | 1,684,660 |
2020-03-09 | $18.49 | $19.14 | $17.68 | $17.78 | $16.08 | 4,070,242 |
2020-03-06 | $22.97 | $23.14 | $22.07 | $22.41 | $20.26 | 1,848,596 |
2020-03-05 | $23.99 | $24.09 | $23.38 | $23.74 | $21.47 | 1,728,564 |
2020-03-04 | $24.65 | $24.69 | $24.13 | $24.67 | $22.31 | 1,410,754 |
2020-03-03 | $25.06 | $25.40 | $23.88 | $24.18 | $21.86 | 2,820,490 |
2020-03-02 | $24.60 | $24.96 | $23.80 | $24.94 | $22.55 | 1,832,446 |
2020-02-28 | $23.15 | $24.31 | $23.01 | $24.30 | $21.97 | 2,358,062 |
2020-02-27 | $24.63 | $25.13 | $23.93 | $23.93 | $21.64 | 2,350,469 |
2020-02-26 | $26.27 | $26.38 | $25.35 | $25.35 | $22.92 | 1,518,661 |
2020-02-25 | $27.40 | $27.50 | $26.02 | $26.14 | $23.64 | 1,226,840 |
2020-02-24 | $27.69 | $27.86 | $27.33 | $27.35 | $24.73 | 955,217 |
2020-02-21 | $28.85 | $28.85 | $28.50 | $28.70 | $25.95 | 624,151 |
2020-02-20 | $29.23 | $29.41 | $29.03 | $29.10 | $26.31 | 482,644 |
2020-02-19 | $28.93 | $29.23 | $28.78 | $29.13 | $26.34 | 497,879 |
2020-02-18 | $28.77 | $28.83 | $28.49 | $28.76 | $26.01 | 397,346 |
2020-02-14 | $29.22 | $29.25 | $28.82 | $28.98 | $26.20 | 565,173 |
2020-02-13 | $29.15 | $29.32 | $28.98 | $29.12 | $26.33 | 584,737 |
2020-02-12 | $29.26 | $29.41 | $29.00 | $29.24 | $26.44 | 616,817 |
2020-02-11 | $28.88 | $28.97 | $28.74 | $28.84 | $26.08 | 486,676 |
2020-02-10 | $28.61 | $28.62 | $28.38 | $28.53 | $25.80 | 560,417 |
2020-02-07 | $28.75 | $28.84 | $28.59 | $28.72 | $25.97 | 472,562 |
2020-02-06 | $29.35 | $29.35 | $28.90 | $28.92 | $26.15 | 498,911 |
2020-02-05 | $28.63 | $29.35 | $28.63 | $29.27 | $26.47 | 837,084 |
2020-02-04 | $28.49 | $28.74 | $28.15 | $28.19 | $25.49 | 574,962 |
2020-02-03 | $28.45 | $28.50 | $28.03 | $28.11 | $25.42 | 740,505 |
2020-01-31 | $28.90 | $28.90 | $28.35 | $28.50 | $25.77 | 816,232 |
2020-01-30 | $28.88 | $29.42 | $28.80 | $29.40 | $26.58 | 854,331 |
2020-01-29 | $29.66 | $29.76 | $29.14 | $29.17 | $26.38 | 503,180 |
2020-01-28 | $29.50 | $29.66 | $29.38 | $29.48 | $26.66 | 615,047 |
2020-01-27 | $29.59 | $29.70 | $29.32 | $29.32 | $26.51 | 633,889 |
2020-01-24 | $30.49 | $30.49 | $29.97 | $30.17 | $27.28 | 622,075 |
2020-01-23 | $30.41 | $30.64 | $30.11 | $30.56 | $27.63 | 519,425 |
2020-01-22 | $30.96 | $30.96 | $30.61 | $30.65 | $27.71 | 404,135 |
2020-01-21 | $31.35 | $31.38 | $30.93 | $30.96 | $27.99 | 836,366 |
2020-01-17 | $31.80 | $31.87 | $31.52 | $31.55 | $28.53 | 444,390 |
2020-01-16 | $31.86 | $32.01 | $31.75 | $31.76 | $28.72 | 599,536 |
2020-01-15 | $31.84 | $31.90 | $31.63 | $31.75 | $28.71 | 488,592 |
2020-01-14 | $31.89 | $31.98 | $31.68 | $31.94 | $28.88 | 675,834 |
2020-01-13 | $31.92 | $32.03 | $31.72 | $31.92 | $28.86 | 411,417 |
2020-01-10 | $32.04 | $32.12 | $31.90 | $31.90 | $28.84 | 557,981 |
2020-01-09 | $31.88 | $32.15 | $31.51 | $32.10 | $29.03 | 589,064 |
2020-01-08 | $32.44 | $32.46 | $31.84 | $31.91 | $28.85 | 808,408 |
2020-01-07 | $32.43 | $32.49 | $32.09 | $32.49 | $29.38 | 705,727 |
2020-01-06 | $32.41 | $32.71 | $32.31 | $32.54 | $29.42 | 949,025 |
2020-01-03 | $32.68 | $32.77 | $32.16 | $32.31 | $29.22 | 425,900 |
2020-01-02 | $32.28 | $32.42 | $32.20 | $32.40 | $29.30 | 580,462 |
2019-12-31 | $31.72 | $32.13 | $31.67 | $32.12 | $29.04 | 739,646 |
2019-12-30 | $32.07 | $32.21 | $31.89 | $31.91 | $28.85 | 621,463 |
2019-12-27 | $32.26 | $32.29 | $32.01 | $32.02 | $28.95 | 461,027 |
2019-12-26 | $32.29 | $32.42 | $32.13 | $32.20 | $29.12 | 402,903 |
2019-12-24 | $32.19 | $32.31 | $32.11 | $32.15 | $29.07 | 182,954 |
2019-12-23 | $31.81 | $32.22 | $31.78 | $32.18 | $29.10 | 828,282 |
2019-12-20 | $31.72 | $31.90 | $31.62 | $31.84 | $28.79 | 955,617 |
2019-12-19 | $31.58 | $31.66 | $31.52 | $31.55 | $28.53 | 429,351 |
2019-12-18 | $31.39 | $31.76 | $31.39 | $31.58 | $28.56 | 557,587 |
2019-12-17 | $31.49 | $31.71 | $31.34 | $31.46 | $28.45 | 490,433 |
2019-12-16 | $31.18 | $31.53 | $31.18 | $31.43 | $28.42 | 349,667 |
2019-12-13 | $32.62 | $32.84 | $32.26 | $32.28 | $28.02 | 991,115 |
2019-12-12 | $31.98 | $32.62 | $31.92 | $32.58 | $28.28 | 888,278 |
2019-12-11 | $31.88 | $32.14 | $31.87 | $31.93 | $27.72 | 287,875 |
2019-12-10 | $31.99 | $32.09 | $31.84 | $31.99 | $27.77 | 458,185 |
2019-12-09 | $31.79 | $32.06 | $31.66 | $31.92 | $27.71 | 460,434 |
2019-12-06 | $31.43 | $32.03 | $31.43 | $31.98 | $27.76 | 571,317 |
2019-12-05 | $31.63 | $31.67 | $31.23 | $31.33 | $27.20 | 453,905 |
2019-12-04 | $31.26 | $31.59 | $31.21 | $31.52 | $27.36 | 578,950 |
2019-12-03 | $31.22 | $31.24 | $30.91 | $31.01 | $26.92 | 784,141 |
2019-12-02 | $31.56 | $31.78 | $31.46 | $31.47 | $27.32 | 506,238 |
2019-11-29 | $31.55 | $31.61 | $31.37 | $31.47 | $27.32 | 184,867 |
2019-11-27 | $31.73 | $31.86 | $31.55 | $31.81 | $27.61 | 311,283 |
2019-11-26 | $31.98 | $32.02 | $31.62 | $31.67 | $27.49 | 318,037 |
2019-11-25 | $31.91 | $32.06 | $31.81 | $32.04 | $27.81 | 360,065 |
2019-11-22 | $32.08 | $32.27 | $31.92 | $31.96 | $27.74 | 317,862 |
2019-11-21 | $31.60 | $32.10 | $31.57 | $32.07 | $27.84 | 783,595 |
2019-11-20 | $31.22 | $31.78 | $31.04 | $31.57 | $27.41 | 583,461 |
2019-11-19 | $31.59 | $31.63 | $31.21 | $31.24 | $27.12 | 240,918 |
2019-11-18 | $31.94 | $31.94 | $31.59 | $31.70 | $27.52 | 228,713 |
2019-11-15 | $31.94 | $32.22 | $31.94 | $32.11 | $27.87 | 233,664 |
2019-11-14 | $31.93 | $32.12 | $31.72 | $31.86 | $27.66 | 293,179 |
2019-11-13 | $31.96 | $32.07 | $31.84 | $31.95 | $27.74 | 306,959 |
2019-11-12 | $32.39 | $32.56 | $31.95 | $32.11 | $27.87 | 315,459 |
2019-11-11 | $32.20 | $32.43 | $32.08 | $32.31 | $28.05 | 334,801 |
2019-11-08 | $32.42 | $32.53 | $32.15 | $32.52 | $28.23 | 296,440 |
2019-11-07 | $32.48 | $32.76 | $32.42 | $32.66 | $28.35 | 411,465 |
2019-11-06 | $32.76 | $32.86 | $32.07 | $32.16 | $27.92 | 469,129 |
2019-11-05 | $32.86 | $33.10 | $32.72 | $32.92 | $28.58 | 441,229 |
2019-11-04 | $32.11 | $32.87 | $32.11 | $32.78 | $28.46 | 377,383 |
2019-11-01 | $31.20 | $31.82 | $31.20 | $31.78 | $27.59 | 301,202 |
2019-10-31 | $31.07 | $31.07 | $30.72 | $31.03 | $26.94 | 652,330 |
2019-10-30 | $31.89 | $31.89 | $31.03 | $31.16 | $27.05 | 322,072 |
2019-10-29 | $31.52 | $32.06 | $31.42 | $31.82 | $27.62 | 357,770 |
2019-10-28 | $31.98 | $32.14 | $31.62 | $31.67 | $27.49 | 300,159 |
2019-10-25 | $31.60 | $31.93 | $31.56 | $31.87 | $27.67 | 308,167 |
2019-10-24 | $31.86 | $31.91 | $31.45 | $31.62 | $27.45 | 403,726 |
2019-10-23 | $31.40 | $31.80 | $31.31 | $31.74 | $27.55 | 363,563 |
2019-10-22 | $31.18 | $31.83 | $31.10 | $31.51 | $27.35 | 331,935 |
2019-10-21 | $30.60 | $31.13 | $30.60 | $31.09 | $26.99 | 324,109 |
2019-10-18 | $30.66 | $30.87 | $30.55 | $30.55 | $26.52 | 256,748 |
2019-10-17 | $30.83 | $30.92 | $30.63 | $30.73 | $26.68 | 308,402 |
2019-10-16 | $31.01 | $31.24 | $30.69 | $30.72 | $26.67 | 279,807 |
2019-10-15 | $30.94 | $31.45 | $30.89 | $31.14 | $27.03 | 317,138 |
2019-10-14 | $30.81 | $31.09 | $30.68 | $30.99 | $26.90 | 202,042 |
2019-10-11 | $30.91 | $31.31 | $30.91 | $31.06 | $26.96 | 427,001 |
2019-10-10 | $30.30 | $30.69 | $30.30 | $30.62 | $26.58 | 270,905 |
2019-10-09 | $30.23 | $30.39 | $30.17 | $30.24 | $26.25 | 317,201 |
2019-10-08 | $30.22 | $30.41 | $29.93 | $29.95 | $26.00 | 408,966 |
2019-10-07 | $30.84 | $30.94 | $30.49 | $30.50 | $26.48 | 325,180 |
2019-10-04 | $30.71 | $30.83 | $30.41 | $30.77 | $26.71 | 435,232 |
2019-10-03 | $30.05 | $30.62 | $29.85 | $30.62 | $26.58 | 714,879 |
2019-10-02 | $30.82 | $30.85 | $30.19 | $30.23 | $26.24 | 579,591 |
2019-10-01 | $31.94 | $31.99 | $31.02 | $31.02 | $26.93 | 439,771 |
2019-09-30 | $31.89 | $31.96 | $31.72 | $31.76 | $27.57 | 362,808 |
2019-09-27 | $31.82 | $32.22 | $31.72 | $31.97 | $27.75 | 416,838 |
2019-09-26 | $32.30 | $32.30 | $31.84 | $32.01 | $27.79 | 411,241 |
2019-09-25 | $32.21 | $32.47 | $32.15 | $32.42 | $28.14 | 333,167 |
2019-09-24 | $32.81 | $32.81 | $32.18 | $32.37 | $28.10 | 626,185 |
2019-09-23 | $32.97 | $33.28 | $32.91 | $33.19 | $28.57 | 469,341 |
2019-09-20 | $33.18 | $33.33 | $33.04 | $33.16 | $28.54 | 511,279 |
2019-09-19 | $33.45 | $33.54 | $33.08 | $33.14 | $28.52 | 530,620 |
2019-09-18 | $33.20 | $33.36 | $33.06 | $33.29 | $28.65 | 413,184 |
2019-09-17 | $33.97 | $33.97 | $33.24 | $33.41 | $28.76 | 1,137,001 |
2019-09-16 | $34.23 | $34.23 | $33.59 | $34.00 | $29.27 | 947,276 |
2019-09-13 | $32.74 | $32.96 | $32.60 | $32.81 | $28.24 | 474,666 |
2019-09-12 | $32.28 | $32.68 | $32.05 | $32.55 | $28.02 | 771,280 |
2019-09-11 | $32.86 | $33.14 | $32.54 | $32.76 | $28.20 | 994,254 |
2019-09-10 | $32.50 | $33.17 | $32.45 | $32.70 | $28.15 | 657,025 |
2019-09-09 | $31.83 | $32.37 | $31.83 | $32.33 | $27.83 | 439,271 |
2019-09-06 | $31.40 | $31.67 | $31.23 | $31.67 | $27.26 | 429,580 |
2019-09-05 | $31.30 | $31.82 | $31.30 | $31.50 | $27.11 | 765,794 |
2019-09-04 | $30.98 | $31.19 | $30.96 | $31.09 | $26.76 | 380,636 |
2019-09-03 | $30.28 | $30.67 | $30.17 | $30.61 | $26.35 | 518,507 |
2019-08-30 | $30.91 | $31.18 | $30.60 | $30.77 | $26.49 | 687,408 |
2019-08-29 | $30.59 | $30.93 | $30.53 | $30.81 | $26.52 | 531,475 |
2019-08-28 | $30.02 | $30.47 | $29.91 | $30.33 | $26.11 | 592,519 |
2019-08-27 | $30.24 | $30.36 | $29.73 | $29.89 | $25.73 | 535,115 |
2019-08-26 | $30.28 | $30.36 | $29.97 | $30.11 | $25.92 | 554,503 |
2019-08-23 | $30.66 | $30.92 | $29.80 | $29.94 | $25.77 | 918,960 |
2019-08-22 | $31.29 | $31.39 | $31.01 | $31.04 | $26.72 | 368,072 |
2019-08-21 | $31.32 | $31.34 | $31.08 | $31.20 | $26.86 | 439,747 |
2019-08-20 | $31.17 | $31.17 | $30.88 | $30.98 | $26.67 | 396,518 |
2019-08-19 | $30.94 | $31.35 | $30.94 | $31.24 | $26.89 | 536,940 |
2019-08-16 | $30.21 | $30.62 | $30.18 | $30.57 | $26.31 | 730,594 |
2019-08-15 | $30.19 | $30.23 | $29.78 | $30.08 | $25.89 | 833,641 |
2019-08-14 | $30.85 | $30.93 | $30.25 | $30.27 | $26.05 | 1,090,914 |
2019-08-13 | $31.14 | $31.86 | $30.97 | $31.55 | $27.16 | 711,446 |
2019-08-12 | $31.51 | $31.58 | $31.12 | $31.25 | $26.90 | 659,091 |
2019-08-09 | $32.02 | $32.09 | $31.50 | $31.60 | $27.20 | 620,518 |
2019-08-08 | $31.35 | $32.01 | $31.22 | $32.00 | $27.54 | 733,851 |
2019-08-07 | $30.85 | $31.30 | $30.64 | $31.17 | $26.83 | 819,904 |
2019-08-06 | $31.53 | $31.69 | $31.03 | $31.36 | $26.99 | 311,821 |
2019-08-05 | $31.83 | $31.85 | $31.19 | $31.41 | $27.04 | 408,510 |
2019-08-02 | $32.93 | $33.17 | $32.08 | $32.42 | $27.91 | 505,789 |
2019-08-01 | $33.32 | $33.43 | $32.68 | $32.85 | $28.28 | 309,778 |
2019-07-31 | $33.83 | $34.14 | $33.48 | $33.70 | $29.01 | 211,627 |
2019-07-30 | $33.26 | $33.90 | $33.21 | $33.86 | $29.14 | 152,284 |
2019-07-29 | $33.50 | $33.50 | $33.16 | $33.39 | $28.74 | 172,068 |
2019-07-26 | $33.69 | $33.72 | $33.41 | $33.52 | $28.85 | 193,298 |
2019-07-25 | $34.25 | $34.26 | $33.61 | $33.72 | $29.02 | 187,120 |
2019-07-24 | $33.93 | $34.35 | $33.93 | $34.13 | $29.38 | 217,759 |
2019-07-23 | $33.92 | $34.07 | $33.81 | $34.01 | $29.27 | 232,165 |
2019-07-22 | $33.78 | $34.00 | $33.62 | $33.89 | $29.17 | 179,394 |
2019-07-19 | $33.58 | $33.83 | $33.46 | $33.76 | $29.06 | 214,523 |
2019-07-18 | $33.42 | $33.58 | $33.23 | $33.58 | $28.90 | 220,217 |
2019-07-17 | $33.97 | $34.04 | $33.57 | $33.59 | $28.91 | 378,107 |
2019-07-16 | $34.37 | $34.47 | $33.88 | $34.00 | $29.27 | 198,608 |
2019-07-15 | $34.81 | $34.85 | $34.33 | $34.41 | $29.62 | 124,184 |
2019-07-12 | $34.65 | $34.87 | $34.65 | $34.75 | $29.91 | 162,588 |
2019-07-11 | $34.64 | $34.70 | $34.44 | $34.65 | $29.82 | 220,539 |
2019-07-10 | $34.39 | $34.68 | $34.37 | $34.63 | $29.81 | 333,395 |
2019-07-09 | $34.06 | $34.15 | $33.82 | $34.14 | $29.39 | 206,062 |
2019-07-08 | $33.99 | $34.31 | $33.96 | $34.11 | $29.36 | 248,022 |
2019-07-05 | $33.91 | $34.11 | $33.82 | $34.09 | $29.34 | 225,097 |
2019-07-03 | $33.95 | $34.04 | $33.74 | $34.02 | $29.28 | 166,007 |
2019-07-02 | $34.36 | $34.36 | $33.75 | $33.83 | $29.12 | 299,618 |
2019-07-01 | $34.84 | $34.98 | $34.39 | $34.49 | $29.69 | 342,417 |
2019-06-28 | $34.08 | $34.46 | $34.08 | $34.41 | $29.62 | 547,523 |
2019-06-27 | $34.30 | $34.34 | $33.95 | $34.01 | $29.27 | 266,101 |
2019-06-26 | $34.05 | $34.51 | $33.97 | $34.27 | $29.50 | 425,211 |
2019-06-25 | $33.96 | $34.00 | $33.70 | $33.71 | $29.02 | 294,770 |
2019-06-24 | $34.33 | $34.40 | $33.96 | $34.03 | $29.29 | 190,398 |
2019-06-21 | $34.16 | $34.43 | $34.10 | $34.33 | $29.55 | 482,892 |
2019-06-20 | $33.86 | $34.18 | $33.86 | $34.09 | $29.34 | 409,425 |
2019-06-19 | $33.31 | $33.54 | $33.16 | $33.34 | $28.70 | 476,284 |
2019-06-18 | $33.02 | $33.59 | $33.02 | $33.41 | $28.76 | 317,428 |
2019-06-17 | $32.55 | $32.99 | $32.46 | $32.90 | $28.32 | 291,903 |
2019-06-14 | $33.18 | $33.18 | $32.82 | $32.89 | $28.08 | 277,887 |
2019-06-13 | $33.14 | $33.27 | $33.02 | $33.15 | $28.31 | 416,377 |
2019-06-12 | $33.03 | $33.05 | $32.65 | $32.74 | $27.96 | 466,455 |
2019-06-11 | $33.46 | $33.60 | $33.25 | $33.25 | $28.39 | 355,429 |
2019-06-10 | $33.28 | $33.53 | $33.17 | $33.20 | $28.35 | 284,784 |
2019-06-07 | $33.08 | $33.35 | $33.01 | $33.12 | $28.28 | 369,684 |
2019-06-06 | $32.55 | $33.11 | $32.52 | $32.99 | $28.17 | 489,675 |
2019-06-05 | $32.84 | $32.89 | $32.23 | $32.47 | $27.72 | 419,522 |
2019-06-04 | $32.56 | $32.90 | $32.48 | $32.88 | $28.07 | 307,530 |
2019-06-03 | $32.02 | $32.40 | $32.02 | $32.28 | $27.56 | 636,034 |
2019-05-31 | $31.91 | $32.23 | $31.83 | $31.84 | $27.19 | 665,860 |
2019-05-30 | $32.78 | $32.81 | $32.29 | $32.40 | $27.66 | 462,815 |
2019-05-29 | $32.57 | $32.82 | $32.35 | $32.81 | $28.01 | 461,584 |
2019-05-28 | $33.44 | $33.45 | $32.94 | $32.96 | $28.14 | 352,457 |
2019-05-24 | $33.54 | $33.62 | $33.08 | $33.33 | $28.46 | 326,245 |
2019-05-23 | $33.84 | $33.94 | $33.06 | $33.27 | $28.41 | 600,711 |
2019-05-22 | $34.84 | $34.85 | $34.31 | $34.42 | $29.39 | 322,279 |
2019-05-21 | $34.74 | $35.09 | $34.70 | $35.02 | $29.90 | 199,781 |
2019-05-20 | $34.56 | $34.76 | $34.52 | $34.59 | $29.53 | 261,738 |
2019-05-17 | $34.70 | $34.94 | $34.59 | $34.60 | $29.54 | 320,485 |
2019-05-16 | $34.91 | $35.13 | $34.91 | $35.00 | $29.88 | 255,733 |
2019-05-15 | $34.41 | $34.89 | $34.34 | $34.84 | $29.75 | 451,630 |
2019-05-14 | $34.36 | $34.90 | $34.36 | $34.62 | $29.56 | 364,721 |
2019-05-13 | $34.50 | $34.62 | $34.01 | $34.18 | $29.18 | 663,490 |
2019-05-10 | $34.56 | $34.88 | $34.14 | $34.79 | $29.71 | 390,618 |
2019-05-09 | $34.49 | $34.72 | $34.15 | $34.62 | $29.56 | 479,933 |
2019-05-08 | $34.59 | $34.91 | $34.59 | $34.64 | $29.58 | 391,397 |
2019-05-07 | $34.51 | $34.67 | $34.22 | $34.63 | $29.57 | 457,402 |
2019-05-06 | $34.57 | $35.05 | $34.56 | $34.90 | $29.80 | 379,863 |
2019-05-03 | $34.84 | $35.16 | $34.80 | $34.88 | $29.78 | 375,556 |
2019-05-02 | $34.93 | $35.14 | $34.55 | $34.55 | $29.50 | 447,184 |
2019-05-01 | $35.91 | $36.03 | $35.16 | $35.16 | $30.02 | 400,734 |
2019-04-30 | $36.31 | $36.41 | $35.88 | $35.94 | $30.69 | 282,007 |
2019-04-29 | $36.05 | $36.18 | $35.92 | $35.99 | $30.73 | 228,712 |
2019-04-26 | $36.18 | $36.27 | $35.72 | $36.09 | $30.82 | 386,429 |
2019-04-25 | $36.62 | $36.81 | $36.44 | $36.51 | $31.17 | 288,779 |
2019-04-24 | $37.32 | $37.32 | $36.64 | $36.66 | $31.30 | 340,925 |
2019-04-23 | $37.34 | $37.48 | $37.08 | $37.32 | $31.87 | 399,128 |
2019-04-22 | $36.89 | $37.37 | $36.82 | $37.31 | $31.86 | 411,447 |
2019-04-18 | $36.85 | $36.89 | $36.47 | $36.55 | $31.21 | 256,167 |
2019-04-17 | $36.99 | $37.07 | $36.69 | $36.71 | $31.35 | 424,349 |
2019-04-16 | $36.65 | $36.82 | $36.54 | $36.80 | $31.42 | 288,574 |
2019-04-15 | $36.72 | $36.82 | $36.50 | $36.53 | $31.19 | 333,100 |
2019-04-12 | $37.17 | $37.17 | $36.69 | $36.78 | $31.40 | 500,151 |
2019-04-11 | $36.59 | $36.92 | $36.39 | $36.65 | $31.29 | 388,963 |
2019-04-10 | $36.62 | $36.82 | $36.56 | $36.68 | $31.32 | 446,531 |
2019-04-09 | $36.85 | $36.85 | $36.42 | $36.53 | $31.19 | 485,577 |
2019-04-08 | $36.88 | $37.17 | $36.82 | $36.98 | $31.58 | 536,893 |
2019-04-05 | $36.27 | $36.85 | $36.27 | $36.80 | $31.42 | 534,694 |
2019-04-04 | $35.87 | $36.19 | $35.72 | $36.16 | $30.88 | 756,327 |
2019-04-03 | $36.31 | $36.39 | $35.73 | $35.85 | $30.61 | 742,652 |
2019-04-02 | $36.54 | $36.61 | $36.15 | $36.25 | $30.95 | 567,460 |
2019-04-01 | $36.22 | $36.55 | $36.22 | $36.50 | $31.17 | 552,991 |
2019-03-29 | $36.37 | $36.46 | $35.90 | $36.03 | $30.76 | 643,856 |
2019-03-28 | $35.73 | $36.08 | $35.73 | $36.05 | $30.78 | 673,663 |
2019-03-27 | $36.12 | $36.28 | $35.62 | $35.89 | $30.64 | 888,988 |
2019-03-26 | $35.99 | $36.41 | $35.94 | $36.14 | $30.86 | 708,754 |
2019-03-25 | $35.46 | $35.70 | $35.29 | $35.65 | $30.44 | 1,018,778 |
2019-03-22 | $36.35 | $36.38 | $35.51 | $35.63 | $30.42 | 1,184,034 |
2019-03-21 | $36.29 | $36.72 | $36.24 | $36.65 | $31.29 | 656,406 |
2019-03-20 | $36.07 | $36.72 | $35.92 | $36.41 | $31.09 | 773,632 |
2019-03-19 | $36.63 | $36.81 | $36.19 | $36.33 | $30.79 | 696,221 |
2019-03-18 | $36.01 | $36.51 | $35.97 | $36.44 | $30.89 | 561,325 |
2019-03-15 | $35.81 | $36.04 | $35.81 | $35.91 | $30.44 | 566,424 |
2019-03-14 | $35.94 | $36.14 | $35.92 | $35.95 | $30.47 | 501,862 |
2019-03-13 | $35.76 | $35.94 | $35.64 | $35.92 | $30.44 | 568,859 |
2019-03-12 | $35.39 | $35.72 | $35.35 | $35.54 | $30.12 | 524,494 |
2019-03-11 | $35.01 | $35.35 | $34.94 | $35.26 | $29.89 | 518,961 |
2019-03-08 | $34.84 | $34.84 | $34.39 | $34.71 | $29.42 | 627,107 |
2019-03-07 | $35.64 | $35.64 | $35.25 | $35.40 | $30.00 | 793,880 |
2019-03-06 | $35.76 | $35.88 | $35.42 | $35.59 | $30.17 | 534,181 |
2019-03-05 | $36.21 | $36.24 | $35.84 | $36.10 | $30.60 | 583,871 |
2019-03-04 | $36.24 | $36.35 | $35.66 | $36.21 | $30.69 | 805,068 |
2019-03-01 | $35.63 | $36.11 | $35.63 | $36.10 | $30.60 | 562,951 |
2019-02-28 | $35.86 | $35.86 | $35.25 | $35.47 | $30.06 | 379,232 |
2019-02-27 | $35.82 | $36.18 | $35.64 | $35.83 | $30.37 | 384,642 |
2019-02-26 | $35.80 | $36.01 | $35.66 | $35.66 | $30.22 | 338,531 |
2019-02-25 | $35.69 | $35.98 | $35.69 | $35.84 | $30.38 | 343,826 |
2019-02-22 | $36.00 | $36.04 | $35.62 | $35.79 | $30.33 | 493,456 |
2019-02-21 | $36.13 | $36.25 | $35.57 | $35.68 | $30.24 | 420,837 |
2019-02-20 | $36.06 | $36.44 | $36.05 | $36.28 | $30.75 | 434,243 |
2019-02-19 | $35.83 | $36.27 | $35.77 | $36.12 | $30.61 | 431,622 |
2019-02-15 | $35.78 | $36.02 | $35.73 | $36.02 | $30.53 | 483,940 |
2019-02-14 | $35.18 | $35.66 | $35.10 | $35.39 | $30.00 | 1,360,283 |
2019-02-13 | $34.96 | $35.56 | $34.96 | $35.29 | $29.91 | 339,241 |
2019-02-12 | $34.87 | $35.04 | $34.69 | $34.83 | $29.52 | 291,025 |
2019-02-11 | $34.03 | $34.45 | $33.96 | $34.39 | $29.15 | 425,152 |
2019-02-08 | $34.20 | $34.34 | $33.63 | $34.20 | $28.99 | 607,707 |
2019-02-07 | $34.97 | $35.03 | $34.05 | $34.36 | $29.12 | 939,663 |
2019-02-06 | $35.23 | $35.37 | $35.14 | $35.16 | $29.80 | 412,568 |
2019-02-05 | $35.44 | $35.52 | $35.26 | $35.41 | $30.01 | 790,172 |
2019-02-04 | $35.11 | $35.43 | $34.82 | $35.43 | $30.03 | 616,609 |
2019-02-01 | $35.07 | $35.54 | $34.99 | $35.32 | $29.94 | 392,846 |
2019-01-31 | $34.67 | $34.91 | $34.49 | $34.74 | $29.44 | 455,491 |
2019-01-30 | $34.30 | $34.68 | $34.10 | $34.58 | $29.31 | 582,969 |
2019-01-29 | $34.18 | $34.30 | $34.05 | $34.07 | $28.88 | 1,247,647 |
2019-01-28 | $33.87 | $33.98 | $33.59 | $33.95 | $28.78 | 525,323 |
2019-01-25 | $34.12 | $34.52 | $34.11 | $34.33 | $29.10 | 366,443 |
2019-01-24 | $33.58 | $34.16 | $33.47 | $33.86 | $28.70 | 388,178 |
2019-01-23 | $34.16 | $34.21 | $33.42 | $33.67 | $28.54 | 526,888 |
2019-01-22 | $34.46 | $34.51 | $33.95 | $34.02 | $28.83 | 604,069 |
2019-01-18 | $34.62 | $34.86 | $34.38 | $34.84 | $29.53 | 448,633 |
2019-01-17 | $33.62 | $34.32 | $33.54 | $34.20 | $28.99 | 326,035 |
2019-01-16 | $33.85 | $34.14 | $33.76 | $33.87 | $28.71 | 310,290 |
2019-01-15 | $33.93 | $34.19 | $33.77 | $33.90 | $28.73 | 491,414 |
2019-01-14 | $33.52 | $33.91 | $33.50 | $33.77 | $28.62 | 469,330 |
2019-01-11 | $33.87 | $33.95 | $33.55 | $33.85 | $28.69 | 322,515 |
2019-01-10 | $33.74 | $34.09 | $33.52 | $34.07 | $28.88 | 507,973 |
2019-01-09 | $33.83 | $34.09 | $33.55 | $33.99 | $28.81 | 925,260 |
2019-01-08 | $33.62 | $33.71 | $33.25 | $33.48 | $28.38 | 641,471 |
2019-01-07 | $32.82 | $33.39 | $32.48 | $33.18 | $28.12 | 828,678 |
2019-01-04 | $32.04 | $32.71 | $31.88 | $32.67 | $27.69 | 703,837 |
2019-01-03 | $31.88 | $32.02 | $31.14 | $31.51 | $26.71 | 1,056,014 |
2019-01-02 | $30.82 | $32.00 | $30.54 | $31.82 | $26.97 | 979,765 |
2018-12-31 | $31.23 | $31.41 | $30.79 | $31.16 | $26.41 | 1,826,276 |
2018-12-28 | $31.37 | $31.53 | $30.83 | $30.98 | $26.26 | 1,650,259 |
2018-12-27 | $30.56 | $31.32 | $30.06 | $31.30 | $26.53 | 2,543,117 |
2018-12-26 | $29.56 | $31.13 | $28.99 | $31.12 | $26.38 | 2,129,831 |
2018-12-24 | $30.12 | $30.28 | $29.25 | $29.27 | $24.81 | 1,348,951 |
2018-12-21 | $30.76 | $31.34 | $30.26 | $30.50 | $25.85 | 2,163,796 |
2018-12-20 | $31.33 | $31.84 | $30.66 | $30.81 | $26.11 | 3,054,523 |
2018-12-19 | $32.33 | $32.85 | $31.49 | $31.72 | $26.89 | 1,674,035 |
2018-12-18 | $32.88 | $33.00 | $31.98 | $32.14 | $27.24 | 1,093,145 |
2018-12-17 | $33.52 | $33.77 | $32.70 | $32.91 | $27.89 | 1,077,975 |
2018-12-14 | $34.38 | $34.56 | $33.65 | $33.79 | $28.44 | 1,048,673 |
2018-12-13 | $34.52 | $34.89 | $34.33 | $34.66 | $29.17 | 1,191,966 |
2018-12-12 | $34.97 | $35.25 | $34.56 | $34.59 | $29.11 | 854,863 |
2018-12-11 | $34.99 | $35.03 | $34.09 | $34.44 | $28.99 | 1,088,250 |
2018-12-10 | $34.80 | $34.94 | $33.67 | $34.44 | $28.99 | 1,116,983 |
2018-12-07 | $35.86 | $36.41 | $34.97 | $35.03 | $29.48 | 1,239,060 |
2018-12-06 | $35.15 | $35.25 | $34.44 | $35.23 | $29.65 | 1,362,718 |
2018-12-04 | $37.10 | $37.12 | $35.85 | $35.91 | $30.22 | 822,352 |
2018-12-03 | $36.97 | $37.19 | $36.57 | $37.00 | $31.14 | 673,542 |
2018-11-30 | $36.01 | $36.27 | $35.78 | $36.14 | $30.42 | 576,839 |
2018-11-29 | $36.07 | $36.58 | $36.03 | $36.29 | $30.54 | 579,368 |
2018-11-28 | $35.45 | $36.08 | $35.21 | $36.08 | $30.37 | 945,833 |
2018-11-27 | $35.48 | $35.74 | $35.26 | $35.49 | $29.87 | 576,717 |
2018-11-26 | $35.35 | $35.82 | $35.35 | $35.61 | $29.97 | 659,432 |
2018-11-23 | $35.22 | $35.38 | $34.80 | $35.04 | $29.49 | 491,672 |
2018-11-21 | $35.89 | $36.55 | $35.86 | $36.17 | $30.44 | 716,770 |
2018-11-20 | $36.33 | $36.40 | $35.33 | $35.59 | $29.95 | 1,176,414 |
2018-11-19 | $36.55 | $36.99 | $36.52 | $36.82 | $30.99 | 542,166 |
2018-11-16 | $36.66 | $36.99 | $36.47 | $36.89 | $31.05 | 669,838 |
2018-11-15 | $35.71 | $36.52 | $35.45 | $36.51 | $30.73 | 743,161 |
2018-11-14 | $36.56 | $36.72 | $35.60 | $35.94 | $30.25 | 825,253 |
2018-11-13 | $36.77 | $36.98 | $35.84 | $35.97 | $30.27 | 1,326,252 |
2018-11-12 | $37.93 | $38.08 | $36.81 | $36.87 | $31.03 | 645,097 |
2018-11-09 | $37.44 | $37.93 | $37.03 | $37.71 | $31.74 | 727,159 |
2018-11-08 | $38.50 | $38.78 | $37.66 | $37.77 | $31.79 | 454,701 |
2018-11-07 | $38.44 | $38.79 | $38.08 | $38.65 | $32.53 | 494,682 |
2018-11-06 | $37.97 | $38.10 | $37.59 | $38.02 | $32.00 | 469,826 |
2018-11-05 | $37.74 | $38.05 | $37.62 | $37.92 | $31.91 | 476,069 |
2018-11-02 | $37.73 | $38.01 | $36.89 | $37.28 | $31.38 | 671,802 |
2018-11-01 | $37.15 | $37.55 | $36.76 | $37.39 | $31.47 | 833,267 |
2018-10-31 | $37.11 | $37.67 | $37.00 | $37.04 | $31.17 | 723,988 |
2018-10-30 | $35.88 | $36.85 | $35.81 | $36.78 | $30.96 | 1,227,654 |
2018-10-29 | $36.94 | $37.00 | $35.49 | $35.94 | $30.25 | 1,206,590 |
2018-10-26 | $36.68 | $37.19 | $36.12 | $36.72 | $30.90 | 1,331,598 |
2018-10-25 | $37.01 | $37.40 | $36.76 | $37.00 | $31.14 | 753,239 |
2018-10-24 | $38.30 | $38.31 | $36.56 | $36.58 | $30.79 | 888,561 |
2018-10-23 | $38.53 | $38.53 | $37.58 | $38.10 | $32.07 | 1,112,970 |
2018-10-22 | $39.63 | $39.69 | $38.97 | $39.18 | $32.98 | 267,390 |
2018-10-19 | $39.78 | $40.25 | $39.61 | $39.64 | $33.36 | 385,921 |
2018-10-18 | $39.85 | $40.34 | $39.73 | $39.95 | $33.62 | 485,010 |
2018-10-17 | $40.36 | $40.52 | $39.88 | $40.19 | $33.83 | 454,861 |
2018-10-16 | $40.25 | $40.57 | $40.10 | $40.51 | $34.09 | 399,368 |
2018-10-15 | $40.40 | $40.57 | $40.12 | $40.12 | $33.77 | 658,821 |
2018-10-12 | $40.65 | $40.80 | $39.79 | $40.37 | $33.98 | 823,123 |
2018-10-11 | $41.17 | $41.29 | $39.99 | $40.21 | $33.84 | 2,226,216 |
2018-10-10 | $43.11 | $43.15 | $41.47 | $41.47 | $34.90 | 1,017,926 |
2018-10-09 | $42.79 | $43.35 | $42.60 | $43.05 | $36.23 | 596,638 |
2018-10-08 | $42.41 | $42.71 | $42.18 | $42.65 | $35.90 | 902,365 |
2018-10-05 | $42.64 | $42.83 | $42.40 | $42.66 | $35.90 | 625,598 |
2018-10-04 | $42.81 | $43.03 | $42.45 | $42.71 | $35.95 | 528,876 |
2018-10-03 | $42.74 | $43.06 | $42.61 | $42.98 | $36.17 | 769,416 |
2018-10-02 | $42.57 | $42.70 | $42.26 | $42.58 | $35.84 | 360,305 |
2018-10-01 | $42.12 | $42.68 | $42.12 | $42.56 | $35.82 | 1,156,445 |
2018-09-28 | $41.85 | $42.38 | $41.84 | $41.96 | $35.31 | 394,868 |
2018-09-27 | $42.11 | $42.22 | $41.89 | $42.02 | $35.37 | 284,623 |
2018-09-26 | $42.22 | $42.38 | $41.91 | $41.97 | $35.32 | 293,646 |
2018-09-25 | $42.70 | $42.88 | $42.57 | $42.67 | $35.71 | 404,108 |
2018-09-24 | $42.10 | $42.58 | $42.10 | $42.41 | $35.49 | 455,147 |
2018-09-21 | $41.74 | $41.91 | $41.54 | $41.77 | $34.96 | 286,578 |
2018-09-20 | $41.67 | $41.81 | $41.46 | $41.51 | $34.74 | 361,807 |
2018-09-19 | $41.28 | $41.64 | $41.28 | $41.49 | $34.72 | 263,414 |
2018-09-18 | $41.21 | $41.57 | $41.21 | $41.31 | $34.57 | 393,713 |
2018-09-17 | $41.06 | $41.29 | $40.90 | $40.97 | $34.29 | 284,483 |
2018-09-14 | $40.71 | $41.11 | $40.71 | $40.96 | $34.28 | 484,783 |
2018-09-13 | $40.69 | $40.83 | $40.40 | $40.73 | $34.09 | 422,925 |
2018-09-12 | $40.81 | $41.13 | $40.73 | $40.75 | $34.10 | 381,312 |
2018-09-11 | $40.00 | $40.70 | $39.90 | $40.51 | $33.90 | 375,885 |
2018-09-10 | $40.22 | $40.43 | $40.05 | $40.06 | $33.53 | 375,868 |
2018-09-07 | $39.83 | $40.15 | $39.50 | $40.07 | $33.53 | 605,495 |
2018-09-06 | $40.75 | $40.84 | $39.98 | $40.08 | $33.54 | 518,771 |
2018-09-05 | $40.73 | $40.91 | $40.33 | $40.89 | $34.22 | 574,650 |
2018-09-04 | $41.23 | $41.31 | $40.83 | $40.95 | $34.27 | 1,696,470 |
2018-08-31 | $41.25 | $41.25 | $40.92 | $41.08 | $34.38 | 299,508 |
2018-08-30 | $41.46 | $41.59 | $41.20 | $41.39 | $34.64 | 670,052 |
2018-08-29 | $41.32 | $41.70 | $41.25 | $41.52 | $34.75 | 499,937 |
2018-08-28 | $41.48 | $41.70 | $41.21 | $41.25 | $34.52 | 517,591 |
2018-08-27 | $41.28 | $41.52 | $41.23 | $41.44 | $34.68 | 291,415 |
2018-08-24 | $41.11 | $41.40 | $41.08 | $41.16 | $34.45 | 380,401 |
2018-08-23 | $40.89 | $40.92 | $40.69 | $40.85 | $34.19 | 292,073 |
2018-08-22 | $40.74 | $41.17 | $40.74 | $41.07 | $34.37 | 426,519 |
2018-08-21 | $40.54 | $40.84 | $40.50 | $40.56 | $33.94 | 400,457 |
2018-08-20 | $40.00 | $40.43 | $40.00 | $40.29 | $33.72 | 352,190 |
2018-08-17 | $39.99 | $40.11 | $39.85 | $40.02 | $33.49 | 427,081 |
2018-08-16 | $39.78 | $40.11 | $39.77 | $39.91 | $33.40 | 437,804 |
2018-08-15 | $40.68 | $40.68 | $39.49 | $39.59 | $33.13 | 892,732 |
2018-08-14 | $41.24 | $41.34 | $40.90 | $41.08 | $34.38 | 420,542 |
2018-08-13 | $41.42 | $41.54 | $40.92 | $40.94 | $34.26 | 449,513 |
2018-08-10 | $41.20 | $41.50 | $41.11 | $41.47 | $34.71 | 454,847 |
2018-08-09 | $41.62 | $41.71 | $41.20 | $41.25 | $34.52 | 365,168 |
2018-08-08 | $41.68 | $41.79 | $41.19 | $41.63 | $34.84 | 471,559 |
2018-08-07 | $41.99 | $42.18 | $41.86 | $41.94 | $35.10 | 425,747 |
2018-08-06 | $41.61 | $41.86 | $41.38 | $41.66 | $34.87 | 471,997 |
2018-08-03 | $41.61 | $41.69 | $41.27 | $41.49 | $34.72 | 334,192 |
2018-08-02 | $41.51 | $41.72 | $41.31 | $41.70 | $34.90 | 515,771 |
2018-08-01 | $42.03 | $42.05 | $41.68 | $41.88 | $35.05 | 443,410 |
2018-07-31 | $42.54 | $42.70 | $42.31 | $42.41 | $35.49 | 473,350 |
2018-07-30 | $42.42 | $42.65 | $42.38 | $42.54 | $35.60 | 322,548 |
2018-07-27 | $41.88 | $42.38 | $41.88 | $42.12 | $35.25 | 317,713 |
2018-07-26 | $42.04 | $42.46 | $42.00 | $42.39 | $35.48 | 375,753 |
2018-07-25 | $41.65 | $42.05 | $41.49 | $41.99 | $35.14 | 308,314 |
2018-07-24 | $41.30 | $41.89 | $41.30 | $41.63 | $34.84 | 330,607 |
2018-07-23 | $41.39 | $41.43 | $41.06 | $41.12 | $34.41 | 321,915 |
2018-07-20 | $41.45 | $41.56 | $41.19 | $41.32 | $34.58 | 350,112 |
2018-07-19 | $41.33 | $41.64 | $41.31 | $41.47 | $34.71 | 374,841 |
2018-07-18 | $41.22 | $41.53 | $40.78 | $41.44 | $34.68 | 451,961 |
2018-07-17 | $41.46 | $41.64 | $41.18 | $41.42 | $34.66 | 338,543 |
2018-07-16 | $41.64 | $41.84 | $41.20 | $41.57 | $34.79 | 448,158 |
2018-07-13 | $41.94 | $42.35 | $41.85 | $42.10 | $35.23 | 419,597 |
2018-07-12 | $42.03 | $42.11 | $41.57 | $41.88 | $35.05 | 577,060 |
2018-07-11 | $42.37 | $42.61 | $41.53 | $41.80 | $34.98 | 572,767 |
2018-07-10 | $42.76 | $43.10 | $42.62 | $42.74 | $35.77 | 542,509 |
2018-07-09 | $42.05 | $42.51 | $42.02 | $42.44 | $35.52 | 399,708 |
2018-07-06 | $41.24 | $41.93 | $41.21 | $41.81 | $34.99 | 370,952 |
2018-07-05 | $41.82 | $41.90 | $41.38 | $41.50 | $34.73 | 576,997 |
2018-07-03 | $41.67 | $42.18 | $41.43 | $41.60 | $34.81 | 768,279 |
2018-07-02 | $41.60 | $41.60 | $41.04 | $41.24 | $34.51 | 1,707,929 |
2018-06-29 | $41.75 | $42.35 | $41.75 | $41.94 | $35.10 | 729,687 |
2018-06-28 | $41.79 | $41.89 | $41.33 | $41.65 | $34.86 | 544,010 |
2018-06-27 | $41.44 | $42.23 | $41.44 | $41.72 | $34.92 | 1,094,364 |
2018-06-26 | $40.67 | $41.29 | $40.54 | $41.17 | $34.46 | 619,908 |
2018-06-25 | $41.60 | $41.64 | $40.57 | $40.76 | $33.92 | 990,632 |
2018-06-22 | $41.68 | $42.13 | $41.68 | $41.73 | $34.73 | 850,861 |
2018-06-21 | $41.31 | $41.33 | $40.63 | $40.75 | $33.91 | 800,361 |
2018-06-20 | $41.60 | $41.68 | $41.23 | $41.60 | $34.62 | 366,174 |
2018-06-19 | $40.90 | $41.49 | $40.82 | $41.34 | $34.40 | 668,771 |
2018-06-18 | $40.82 | $41.69 | $40.82 | $41.42 | $34.47 | 1,344,478 |
2018-06-15 | $41.70 | $41.70 | $40.89 | $40.92 | $34.05 | 857,154 |
2018-06-14 | $42.11 | $42.21 | $41.80 | $41.84 | $34.82 | 378,231 |
2018-06-13 | $42.01 | $42.21 | $41.79 | $41.96 | $34.92 | 494,418 |
2018-06-12 | $42.41 | $42.57 | $42.02 | $42.12 | $35.05 | 429,941 |
2018-06-11 | $42.24 | $42.64 | $42.13 | $42.41 | $35.29 | 417,885 |
2018-06-08 | $42.46 | $42.50 | $41.98 | $42.28 | $35.18 | 490,840 |
2018-06-07 | $41.93 | $42.58 | $41.93 | $42.36 | $35.25 | 425,274 |
2018-06-06 | $41.63 | $41.81 | $41.33 | $41.68 | $34.68 | 490,877 |
2018-06-05 | $41.48 | $41.84 | $41.35 | $41.50 | $34.53 | 455,272 |
2018-06-04 | $42.21 | $42.46 | $41.49 | $41.60 | $34.62 | 618,637 |
2018-06-01 | $42.07 | $42.34 | $41.80 | $42.03 | $34.98 | 523,874 |
2018-05-31 | $41.90 | $42.41 | $41.80 | $41.88 | $34.85 | 649,243 |
2018-05-30 | $41.25 | $42.38 | $41.22 | $42.25 | $35.16 | 917,460 |
2018-05-29 | $40.70 | $41.17 | $40.57 | $40.93 | $34.06 | 901,072 |
2018-05-25 | $41.41 | $41.41 | $40.60 | $41.00 | $34.12 | 911,761 |
2018-05-24 | $42.38 | $42.40 | $41.95 | $42.10 | $35.03 | 545,773 |
2018-05-23 | $42.56 | $42.85 | $42.23 | $42.82 | $35.63 | 699,731 |
2018-05-22 | $43.47 | $43.75 | $42.72 | $42.85 | $35.66 | 491,702 |
2018-05-21 | $43.20 | $43.46 | $43.04 | $43.43 | $36.14 | 202,361 |
2018-05-18 | $43.18 | $43.29 | $42.95 | $43.00 | $35.78 | 408,915 |
2018-05-17 | $42.68 | $43.39 | $42.68 | $43.34 | $36.07 | 501,652 |
2018-05-16 | $42.41 | $42.69 | $42.23 | $42.68 | $35.52 | 270,682 |
2018-05-15 | $42.36 | $42.55 | $42.13 | $42.47 | $35.34 | 547,876 |
2018-05-14 | $42.29 | $42.61 | $42.29 | $42.47 | $35.34 | 390,320 |
2018-05-11 | $42.22 | $42.40 | $42.06 | $42.15 | $35.08 | 209,362 |
2018-05-10 | $42.06 | $42.21 | $41.81 | $42.14 | $35.07 | 218,696 |
2018-05-09 | $41.55 | $42.28 | $41.55 | $41.84 | $34.82 | 443,672 |
2018-05-08 | $40.62 | $41.03 | $39.94 | $41.03 | $34.14 | 1,780,397 |
2018-05-07 | $40.88 | $41.52 | $40.58 | $40.65 | $33.83 | 394,403 |
2018-05-04 | $40.20 | $40.69 | $40.06 | $40.55 | $33.74 | 333,341 |
2018-05-03 | $40.21 | $40.37 | $39.80 | $40.28 | $33.52 | 614,887 |
2018-05-02 | $40.06 | $40.75 | $40.06 | $40.42 | $33.64 | 266,763 |
2018-05-01 | $40.26 | $40.26 | $39.75 | $40.23 | $33.48 | 290,880 |
2018-04-30 | $40.47 | $40.92 | $40.44 | $40.50 | $33.70 | 266,043 |
2018-04-27 | $40.55 | $40.69 | $40.34 | $40.49 | $33.69 | 341,771 |
2018-04-26 | $40.49 | $40.97 | $40.39 | $40.96 | $34.09 | 473,022 |
2018-04-25 | $39.98 | $40.41 | $39.65 | $40.37 | $33.59 | 291,983 |
2018-04-24 | $40.60 | $40.85 | $39.82 | $40.01 | $33.29 | 471,512 |
2018-04-23 | $40.15 | $40.48 | $39.89 | $40.46 | $33.67 | 830,192 |
2018-04-20 | $40.30 | $40.35 | $39.99 | $40.22 | $33.47 | 1,370,809 |
2018-04-19 | $40.45 | $40.74 | $40.18 | $40.45 | $33.66 | 462,531 |
2018-04-18 | $40.06 | $40.75 | $40.06 | $40.41 | $33.63 | 383,141 |
2018-04-17 | $39.60 | $39.89 | $39.46 | $39.74 | $33.07 | 290,323 |
2018-04-16 | $39.28 | $39.72 | $39.07 | $39.55 | $32.91 | 385,142 |
2018-04-13 | $38.95 | $39.32 | $38.89 | $39.17 | $32.60 | 324,913 |
2018-04-12 | $38.81 | $38.97 | $38.59 | $38.71 | $32.21 | 469,617 |
2018-04-11 | $38.22 | $38.82 | $38.19 | $38.73 | $32.23 | 1,264,942 |
2018-04-10 | $37.60 | $38.59 | $37.60 | $38.30 | $31.87 | 716,809 |
2018-04-09 | $37.09 | $37.52 | $36.95 | $37.06 | $30.84 | 458,734 |
2018-04-06 | $37.38 | $37.54 | $36.42 | $36.89 | $30.70 | 447,823 |
2018-04-05 | $37.02 | $37.84 | $37.00 | $37.62 | $31.31 | 656,559 |
2018-04-04 | $36.40 | $36.99 | $36.13 | $36.92 | $30.72 | 387,665 |
2018-04-03 | $36.37 | $36.98 | $35.98 | $36.96 | $30.76 | 972,441 |
2018-04-02 | $36.81 | $36.90 | $35.59 | $36.19 | $30.12 | 803,314 |
2018-03-29 | $36.42 | $37.12 | $36.42 | $36.97 | $30.77 | 264,791 |
2018-03-28 | $36.91 | $37.04 | $36.16 | $36.21 | $30.13 | 294,696 |
2018-03-27 | $37.32 | $37.55 | $36.66 | $36.89 | $30.70 | 344,819 |
2018-03-26 | $37.04 | $37.31 | $36.59 | $37.28 | $31.02 | 218,160 |
2018-03-23 | $37.05 | $37.46 | $36.54 | $36.63 | $30.48 | 337,408 |
2018-03-22 | $37.22 | $37.39 | $36.78 | $36.84 | $30.66 | 312,556 |
2018-03-21 | $37.06 | $38.13 | $37.02 | $37.89 | $31.29 | 474,314 |
2018-03-20 | $36.78 | $37.13 | $36.78 | $36.88 | $30.46 | 137,603 |
2018-03-19 | $37.04 | $37.06 | $36.35 | $36.56 | $30.19 | 364,691 |
2018-03-16 | $36.81 | $37.32 | $36.78 | $37.17 | $30.70 | 224,843 |
2018-03-15 | $37.18 | $37.32 | $36.55 | $36.83 | $30.42 | 234,687 |
2018-03-14 | $37.38 | $37.49 | $36.96 | $37.03 | $30.58 | 291,636 |
2018-03-13 | $37.57 | $37.79 | $37.11 | $37.25 | $30.76 | 235,215 |
2018-03-12 | $37.49 | $37.78 | $37.32 | $37.51 | $30.98 | 203,532 |
2018-03-09 | $37.05 | $37.54 | $37.05 | $37.49 | $30.96 | 233,509 |
2018-03-08 | $36.92 | $37.00 | $36.55 | $36.80 | $30.39 | 260,395 |
2018-03-07 | $36.75 | $37.13 | $36.50 | $36.82 | $30.41 | 308,908 |
2018-03-06 | $37.34 | $37.49 | $36.98 | $37.15 | $30.68 | 147,535 |
2018-03-05 | $36.50 | $37.26 | $36.50 | $37.15 | $30.68 | 462,425 |
2018-03-02 | $36.24 | $36.83 | $35.95 | $36.72 | $30.33 | 771,535 |
2018-03-01 | $36.47 | $37.03 | $36.23 | $36.48 | $30.13 | 2,346,572 |
2018-02-28 | $37.56 | $37.66 | $36.53 | $36.53 | $30.17 | 462,553 |
2018-02-27 | $37.95 | $38.27 | $37.38 | $37.38 | $30.87 | 234,297 |
2018-02-26 | $37.80 | $37.99 | $37.67 | $37.91 | $31.31 | 2,319,815 |
2018-02-23 | $37.03 | $37.71 | $37.00 | $37.70 | $31.14 | 408,618 |
2018-02-22 | $36.70 | $37.39 | $36.63 | $36.88 | $30.46 | 261,300 |
2018-02-21 | $36.99 | $37.30 | $36.45 | $36.45 | $30.10 | 297,789 |
2018-02-20 | $37.30 | $37.62 | $36.93 | $37.07 | $30.62 | 365,987 |
2018-02-16 | $37.25 | $37.65 | $37.07 | $37.28 | $30.79 | 751,406 |
2018-02-15 | $37.55 | $37.56 | $36.76 | $37.36 | $30.86 | 573,862 |
2018-02-14 | $36.51 | $37.53 | $36.39 | $37.44 | $30.92 | 792,290 |
2018-02-13 | $36.80 | $37.01 | $36.69 | $36.88 | $30.46 | 811,803 |
2018-02-12 | $36.91 | $37.39 | $36.72 | $37.04 | $30.59 | 1,778,679 |
2018-02-09 | $36.79 | $36.86 | $35.18 | $36.39 | $30.05 | 1,576,966 |
2018-02-08 | $37.62 | $37.78 | $36.39 | $36.41 | $30.07 | 1,092,420 |
2018-02-07 | $38.35 | $38.84 | $37.57 | $37.59 | $31.05 | 980,849 |
2018-02-06 | $37.20 | $38.53 | $37.18 | $38.25 | $31.59 | 1,392,222 |
2018-02-05 | $39.02 | $39.55 | $37.37 | $37.92 | $31.32 | 1,357,479 |
2018-02-02 | $40.59 | $40.64 | $39.38 | $39.57 | $32.68 | 1,082,802 |
2018-02-01 | $40.93 | $41.35 | $40.74 | $41.34 | $34.14 | 581,080 |
2018-01-31 | $40.91 | $41.03 | $40.60 | $40.89 | $33.77 | 573,506 |
2018-01-30 | $41.37 | $41.46 | $40.82 | $40.85 | $33.74 | 488,786 |
2018-01-29 | $42.15 | $42.35 | $41.69 | $41.73 | $34.46 | 349,915 |
2018-01-26 | $42.24 | $42.46 | $42.16 | $42.39 | $35.01 | 368,360 |
2018-01-25 | $42.65 | $42.67 | $42.09 | $42.14 | $34.80 | 688,099 |
2018-01-24 | $42.69 | $42.87 | $42.36 | $42.51 | $35.11 | 515,966 |
2018-01-23 | $42.68 | $42.80 | $42.38 | $42.64 | $35.22 | 759,013 |
2018-01-22 | $41.86 | $42.68 | $41.86 | $42.68 | $35.25 | 847,855 |
2018-01-19 | $41.77 | $41.80 | $41.52 | $41.79 | $34.51 | 639,586 |
2018-01-18 | $42.00 | $42.12 | $41.77 | $41.83 | $34.55 | 553,843 |
2018-01-17 | $42.01 | $42.38 | $41.70 | $42.17 | $34.83 | 996,653 |
2018-01-16 | $42.44 | $42.51 | $41.78 | $41.84 | $34.56 | 883,447 |
2018-01-12 | $41.98 | $42.42 | $41.98 | $42.38 | $35.00 | 662,061 |
2018-01-11 | $41.32 | $42.18 | $41.18 | $42.02 | $34.70 | 531,735 |
2018-01-10 | $41.26 | $41.35 | $41.15 | $41.18 | $34.01 | 356,972 |
2018-01-09 | $41.39 | $41.43 | $41.17 | $41.24 | $34.06 | 387,626 |
2018-01-08 | $41.10 | $41.38 | $40.97 | $41.36 | $34.16 | 580,285 |
2018-01-05 | $41.05 | $41.13 | $40.75 | $41.11 | $33.95 | 524,105 |
2018-01-04 | $40.91 | $41.16 | $40.72 | $41.14 | $33.98 | 457,850 |
2018-01-03 | $40.42 | $41.00 | $40.35 | $40.91 | $33.79 | 651,126 |
2018-01-02 | $39.82 | $40.34 | $39.73 | $40.32 | $33.30 | 1,843,767 |
2017-12-29 | $39.80 | $39.86 | $39.57 | $39.65 | $32.75 | 270,816 |
2017-12-28 | $39.67 | $39.77 | $39.63 | $39.74 | $32.82 | 207,553 |
2017-12-27 | $39.80 | $39.84 | $39.62 | $39.66 | $32.76 | 1,054,560 |
2017-12-26 | $39.57 | $39.88 | $39.51 | $39.84 | $32.90 | 181,722 |
2017-12-22 | $39.49 | $39.60 | $39.23 | $39.48 | $32.61 | 325,244 |
2017-12-21 | $38.51 | $39.47 | $38.51 | $39.38 | $32.52 | 1,029,446 |
2017-12-20 | $38.16 | $38.58 | $37.98 | $38.53 | $31.82 | 285,833 |
2017-12-19 | $38.10 | $38.21 | $37.93 | $37.96 | $31.35 | 337,946 |
2017-12-18 | $37.90 | $38.33 | $37.90 | $38.13 | $31.33 | 237,958 |
2017-12-15 | $38.10 | $38.12 | $37.78 | $37.82 | $31.07 | 747,821 |
2017-12-14 | $37.91 | $38.17 | $37.87 | $37.87 | $31.11 | 237,237 |
2017-12-13 | $38.10 | $38.16 | $37.93 | $38.04 | $31.25 | 280,437 |
2017-12-12 | $38.29 | $38.39 | $38.07 | $38.10 | $31.30 | 340,298 |
2017-12-11 | $37.97 | $38.41 | $37.97 | $38.25 | $31.42 | 342,386 |
2017-12-08 | $37.79 | $37.96 | $37.62 | $37.92 | $31.15 | 172,113 |
2017-12-07 | $37.47 | $37.62 | $37.36 | $37.61 | $30.90 | 256,195 |
2017-12-06 | $37.85 | $37.87 | $37.40 | $37.44 | $30.76 | 356,433 |
2017-12-05 | $38.19 | $38.28 | $37.93 | $37.97 | $31.19 | 311,217 |
2017-12-04 | $38.16 | $38.75 | $38.12 | $38.17 | $31.36 | 416,607 |
2017-12-01 | $38.05 | $38.45 | $37.78 | $38.21 | $31.39 | 517,122 |
2017-11-30 | $37.37 | $37.91 | $37.37 | $37.88 | $31.12 | 831,243 |
2017-11-29 | $37.01 | $37.32 | $36.96 | $37.24 | $30.59 | 324,873 |
2017-11-28 | $36.80 | $37.12 | $36.80 | $37.07 | $30.45 | 194,481 |
2017-11-27 | $37.00 | $37.05 | $36.74 | $36.78 | $30.22 | 482,423 |
2017-11-24 | $37.23 | $37.32 | $37.19 | $37.19 | $30.55 | 69,878 |
2017-11-22 | $37.13 | $37.23 | $37.08 | $37.11 | $30.49 | 271,247 |
2017-11-21 | $36.96 | $37.14 | $36.85 | $36.90 | $30.31 | 260,234 |
2017-11-20 | $36.86 | $36.92 | $36.66 | $36.85 | $30.27 | 275,032 |
2017-11-17 | $36.78 | $37.00 | $36.74 | $36.92 | $30.33 | 280,936 |
2017-11-16 | $36.77 | $36.86 | $36.63 | $36.72 | $30.17 | 1,144,466 |
2017-11-15 | $36.91 | $37.07 | $36.73 | $36.85 | $30.27 | 583,311 |
2017-11-14 | $37.72 | $37.78 | $37.25 | $37.27 | $30.62 | 588,638 |
2017-11-13 | $38.05 | $38.21 | $37.89 | $37.93 | $31.16 | 178,760 |
2017-11-10 | $38.29 | $38.33 | $37.90 | $38.18 | $31.37 | 343,083 |
2017-11-09 | $38.15 | $38.42 | $38.04 | $38.35 | $31.51 | 343,365 |
2017-11-08 | $38.28 | $38.43 | $38.01 | $38.22 | $31.40 | 311,313 |
2017-11-07 | $38.50 | $38.57 | $38.22 | $38.40 | $31.55 | 158,175 |
2017-11-06 | $37.72 | $38.52 | $37.72 | $38.49 | $31.62 | 522,386 |
2017-11-03 | $37.39 | $37.75 | $37.39 | $37.61 | $30.90 | 274,548 |
2017-11-02 | $37.49 | $37.66 | $37.23 | $37.44 | $30.76 | 178,071 |
2017-11-01 | $37.38 | $37.73 | $37.36 | $37.56 | $30.86 | 435,004 |
2017-10-31 | $36.90 | $37.22 | $36.84 | $37.10 | $30.48 | 143,188 |
2017-10-30 | $36.80 | $37.07 | $36.78 | $36.97 | $30.37 | 224,391 |
2017-10-27 | $36.39 | $36.93 | $36.18 | $36.80 | $30.23 | 275,767 |
2017-10-26 | $36.60 | $36.67 | $36.39 | $36.61 | $30.08 | 209,693 |
2017-10-25 | $36.72 | $36.83 | $36.41 | $36.54 | $30.02 | 267,837 |
2017-10-24 | $36.85 | $36.97 | $36.72 | $36.82 | $30.25 | 135,601 |
2017-10-23 | $36.90 | $37.11 | $36.70 | $36.70 | $30.15 | 271,828 |
2017-10-20 | $36.96 | $36.98 | $36.75 | $36.98 | $30.38 | 193,412 |
2017-10-19 | $36.81 | $37.06 | $36.73 | $36.89 | $30.31 | 180,081 |
2017-10-18 | $37.27 | $37.45 | $37.00 | $37.04 | $30.43 | 157,567 |
2017-10-17 | $37.29 | $37.40 | $37.12 | $37.30 | $30.64 | 123,805 |
2017-10-16 | $37.43 | $37.53 | $37.24 | $37.29 | $30.64 | 120,336 |
2017-10-13 | $37.45 | $37.59 | $37.22 | $37.25 | $30.60 | 138,328 |
2017-10-12 | $37.05 | $37.31 | $37.05 | $37.25 | $30.60 | 210,886 |
2017-10-11 | $37.22 | $37.40 | $37.11 | $37.40 | $30.73 | 171,786 |
2017-10-10 | $37.53 | $37.66 | $37.26 | $37.31 | $30.65 | 176,091 |
2017-10-09 | $37.21 | $37.33 | $37.18 | $37.27 | $30.62 | 160,828 |
2017-10-06 | $37.20 | $37.34 | $37.04 | $37.15 | $30.52 | 285,378 |
2017-10-05 | $37.36 | $37.57 | $37.36 | $37.53 | $30.83 | 196,098 |
2017-10-04 | $37.41 | $37.48 | $37.22 | $37.34 | $30.68 | 509,161 |
2017-10-03 | $37.33 | $37.49 | $37.29 | $37.39 | $30.72 | 233,913 |
2017-10-02 | $37.07 | $37.42 | $36.86 | $37.40 | $30.73 | 241,069 |
2017-09-29 | $37.31 | $37.43 | $37.19 | $37.43 | $30.75 | 552,889 |
2017-09-28 | $37.51 | $37.64 | $37.32 | $37.43 | $30.75 | 264,054 |
2017-09-27 | $37.23 | $37.39 | $37.03 | $37.39 | $30.72 | 891,581 |
2017-09-26 | $37.19 | $37.28 | $37.05 | $37.19 | $30.55 | 445,012 |
2017-09-25 | $37.25 | $37.77 | $37.25 | $37.71 | $30.63 | 1,104,608 |
2017-09-22 | $36.86 | $37.22 | $36.86 | $37.12 | $30.15 | 172,270 |
2017-09-21 | $36.91 | $37.02 | $36.79 | $36.92 | $29.98 | 141,280 |
2017-09-20 | $36.78 | $37.07 | $36.75 | $37.00 | $30.05 | 306,009 |
2017-09-19 | $36.59 | $36.75 | $36.57 | $36.67 | $29.78 | 106,587 |
2017-09-18 | $36.32 | $36.58 | $36.30 | $36.56 | $29.69 | 122,115 |
2017-09-15 | $36.40 | $36.41 | $36.17 | $36.40 | $29.56 | 167,015 |
2017-09-14 | $36.27 | $36.59 | $36.22 | $36.33 | $29.50 | 390,101 |
2017-09-13 | $35.73 | $36.18 | $35.73 | $36.16 | $29.37 | 589,420 |
2017-09-12 | $35.53 | $35.77 | $35.47 | $35.67 | $28.97 | 308,270 |
2017-09-11 | $35.24 | $35.48 | $35.16 | $35.46 | $28.80 | 355,809 |
2017-09-08 | $35.39 | $35.39 | $34.94 | $35.08 | $28.49 | 266,938 |
2017-09-07 | $35.44 | $35.59 | $35.28 | $35.50 | $28.83 | 280,408 |
2017-09-06 | $35.05 | $35.55 | $35.05 | $35.47 | $28.81 | 460,922 |
2017-09-05 | $34.80 | $35.07 | $34.66 | $34.91 | $28.35 | 333,425 |
2017-09-01 | $34.40 | $34.81 | $34.32 | $34.71 | $28.19 | 250,071 |
2017-08-31 | $34.33 | $34.44 | $34.22 | $34.39 | $27.93 | 365,828 |
2017-08-30 | $34.06 | $34.28 | $33.95 | $34.16 | $27.74 | 335,288 |
2017-08-29 | $34.01 | $34.22 | $33.91 | $34.18 | $27.76 | 222,353 |
2017-08-28 | $34.40 | $34.47 | $34.02 | $34.18 | $27.76 | 259,178 |
2017-08-25 | $34.31 | $34.49 | $34.18 | $34.35 | $27.90 | 267,941 |
2017-08-24 | $34.09 | $34.29 | $34.06 | $34.18 | $27.76 | 596,191 |
2017-08-23 | $33.93 | $34.34 | $33.92 | $34.20 | $27.77 | 577,225 |
2017-08-22 | $33.85 | $34.10 | $33.85 | $34.05 | $27.65 | 468,605 |
2017-08-21 | $33.90 | $33.93 | $33.70 | $33.77 | $27.43 | 329,707 |
2017-08-18 | $33.79 | $34.22 | $33.70 | $34.03 | $27.64 | 1,034,198 |
2017-08-17 | $34.15 | $34.29 | $33.77 | $33.77 | $27.43 | 410,719 |
2017-08-16 | $34.61 | $34.72 | $34.21 | $34.25 | $27.82 | 363,024 |
2017-08-15 | $34.71 | $34.75 | $34.41 | $34.60 | $28.10 | 346,339 |
2017-08-14 | $34.94 | $35.09 | $34.73 | $34.73 | $28.21 | 253,558 |
2017-08-11 | $35.00 | $35.17 | $34.83 | $34.85 | $28.30 | 246,023 |
2017-08-10 | $35.51 | $35.58 | $35.02 | $35.05 | $28.46 | 411,006 |
2017-08-09 | $35.54 | $35.68 | $35.32 | $35.45 | $28.79 | 274,445 |
2017-08-08 | $35.42 | $35.76 | $35.34 | $35.43 | $28.77 | 338,486 |
2017-08-07 | $35.72 | $35.80 | $35.44 | $35.53 | $28.85 | 186,951 |
2017-08-04 | $35.70 | $35.94 | $35.65 | $35.86 | $29.12 | 295,714 |
2017-08-03 | $36.13 | $36.17 | $35.56 | $35.66 | $28.96 | 393,500 |
2017-08-02 | $36.10 | $36.35 | $35.83 | $36.18 | $29.38 | 411,621 |
2017-08-01 | $36.36 | $36.53 | $36.16 | $36.33 | $29.50 | 331,642 |
2017-07-31 | $36.26 | $36.54 | $36.15 | $36.32 | $29.50 | 274,265 |
2017-07-28 | $36.15 | $36.64 | $36.14 | $36.26 | $29.45 | 389,354 |
2017-07-27 | $35.98 | $36.37 | $35.83 | $36.37 | $29.54 | 506,107 |
2017-07-26 | $36.12 | $36.41 | $35.88 | $35.99 | $29.23 | 420,698 |
2017-07-25 | $35.77 | $36.23 | $35.77 | $35.98 | $29.22 | 462,299 |
2017-07-24 | $35.66 | $35.68 | $35.43 | $35.49 | $28.82 | 248,292 |
2017-07-21 | $35.81 | $35.99 | $35.54 | $35.61 | $28.92 | 293,984 |
2017-07-20 | $36.29 | $36.40 | $35.87 | $35.95 | $29.20 | 459,715 |
2017-07-19 | $35.57 | $36.12 | $35.42 | $36.09 | $29.31 | 337,936 |
2017-07-18 | $35.87 | $35.93 | $35.40 | $35.53 | $28.85 | 401,386 |
2017-07-17 | $35.73 | $35.97 | $35.68 | $35.70 | $28.99 | 372,456 |
2017-07-14 | $35.59 | $35.84 | $35.55 | $35.78 | $29.06 | 298,487 |
2017-07-13 | $35.38 | $35.58 | $35.23 | $35.58 | $28.90 | 386,079 |
2017-07-12 | $35.66 | $35.76 | $35.26 | $35.38 | $28.73 | 602,628 |
2017-07-11 | $35.13 | $35.42 | $34.93 | $35.29 | $28.66 | 308,908 |
2017-07-10 | $34.95 | $35.17 | $34.83 | $35.08 | $28.49 | 533,427 |
2017-07-07 | $34.96 | $35.00 | $34.55 | $34.96 | $28.39 | 558,966 |
2017-07-06 | $35.52 | $35.59 | $34.94 | $34.99 | $28.42 | 760,031 |
2017-07-05 | $36.02 | $36.11 | $35.30 | $35.40 | $28.75 | 616,132 |
2017-07-03 | $35.57 | $36.35 | $35.57 | $36.18 | $29.38 | 416,379 |
2017-06-30 | $35.56 | $35.67 | $35.28 | $35.50 | $28.83 | 726,669 |
2017-06-29 | $35.36 | $35.75 | $35.28 | $35.33 | $28.69 | 719,553 |
2017-06-28 | $35.16 | $35.50 | $35.12 | $35.27 | $28.64 | 529,421 |
2017-06-27 | $35.24 | $35.44 | $35.08 | $35.08 | $28.49 | 417,422 |
2017-06-26 | $35.51 | $35.60 | $35.19 | $35.34 | $28.53 | 324,477 |
2017-06-23 | $35.10 | $35.43 | $35.02 | $35.40 | $28.58 | 344,937 |
2017-06-22 | $35.18 | $35.43 | $34.96 | $35.11 | $28.35 | 1,542,551 |
2017-06-21 | $35.59 | $35.82 | $34.94 | $35.10 | $28.34 | 1,167,774 |
2017-06-20 | $35.80 | $35.81 | $35.30 | $35.69 | $28.81 | 705,402 |
2017-06-19 | $36.35 | $36.40 | $36.10 | $36.18 | $29.21 | 510,536 |
2017-06-16 | $36.02 | $36.39 | $35.80 | $36.39 | $29.38 | 516,157 |
2017-06-15 | $35.94 | $36.16 | $35.66 | $35.79 | $28.90 | 1,326,096 |
2017-06-14 | $36.75 | $36.78 | $35.89 | $36.12 | $29.16 | 860,287 |
2017-06-13 | $36.68 | $36.93 | $36.51 | $36.89 | $29.78 | 1,126,447 |
2017-06-12 | $36.59 | $36.95 | $36.50 | $36.58 | $29.53 | 1,237,935 |
2017-06-09 | $35.52 | $36.45 | $35.52 | $36.35 | $29.35 | 1,273,307 |
2017-06-08 | $35.43 | $35.72 | $35.39 | $35.42 | $28.60 | 623,010 |
2017-06-07 | $36.00 | $36.19 | $35.35 | $35.54 | $28.69 | 715,193 |
2017-06-06 | $35.65 | $36.22 | $35.61 | $36.16 | $29.19 | 859,001 |
2017-06-05 | $35.52 | $35.86 | $35.52 | $35.74 | $28.85 | 413,171 |
2017-06-02 | $35.92 | $35.94 | $35.51 | $35.64 | $28.77 | 932,919 |
2017-06-01 | $35.85 | $36.24 | $35.77 | $36.13 | $29.17 | 606,851 |
2017-05-31 | $35.79 | $35.95 | $35.64 | $35.85 | $28.94 | 1,168,130 |
2017-05-30 | $36.32 | $36.32 | $36.00 | $36.00 | $29.06 | 494,998 |
2017-05-26 | $36.54 | $36.59 | $36.33 | $36.50 | $29.47 | 256,768 |
2017-05-25 | $37.16 | $37.51 | $36.39 | $36.49 | $29.46 | 500,942 |
2017-05-24 | $37.38 | $37.48 | $37.04 | $37.23 | $30.06 | 270,048 |
2017-05-23 | $37.39 | $37.46 | $37.24 | $37.38 | $30.18 | 200,900 |
2017-05-22 | $37.63 | $37.63 | $37.21 | $37.33 | $30.14 | 196,829 |
2017-05-19 | $37.09 | $37.52 | $37.05 | $37.44 | $30.23 | 324,998 |
2017-05-18 | $36.77 | $37.11 | $36.63 | $36.93 | $29.82 | 449,824 |
2017-05-17 | $37.12 | $37.42 | $36.94 | $36.96 | $29.84 | 572,849 |
2017-05-16 | $37.68 | $37.68 | $37.21 | $37.35 | $30.15 | 289,602 |
2017-05-15 | $37.82 | $37.87 | $37.41 | $37.51 | $30.28 | 473,359 |
2017-05-12 | $37.31 | $37.39 | $37.13 | $37.25 | $30.07 | 404,391 |
2017-05-11 | $37.58 | $37.64 | $37.28 | $37.34 | $30.15 | 497,632 |
2017-05-10 | $37.16 | $37.59 | $37.11 | $37.43 | $30.22 | 596,200 |
2017-05-09 | $37.25 | $37.28 | $36.79 | $36.92 | $29.81 | 746,813 |
2017-05-08 | $36.99 | $37.29 | $36.91 | $37.25 | $30.07 | 559,752 |
2017-05-05 | $36.37 | $37.03 | $36.32 | $37.01 | $29.88 | 844,350 |
2017-05-04 | $36.84 | $36.85 | $36.09 | $36.28 | $29.29 | 1,634,001 |
2017-05-03 | $36.90 | $37.25 | $36.80 | $37.10 | $29.95 | 818,697 |
2017-05-02 | $37.25 | $37.37 | $36.81 | $36.96 | $29.84 | 445,870 |
2017-05-01 | $37.27 | $37.34 | $37.08 | $37.17 | $30.01 | 296,290 |
2017-04-28 | $37.62 | $37.63 | $37.22 | $37.28 | $30.10 | 360,321 |
2017-04-27 | $37.46 | $37.47 | $36.87 | $37.25 | $30.07 | 480,740 |
2017-04-26 | $37.60 | $38.20 | $37.60 | $37.70 | $30.44 | 652,475 |
2017-04-25 | $37.53 | $37.88 | $37.44 | $37.82 | $30.53 | 852,390 |
2017-04-24 | $37.48 | $37.61 | $37.34 | $37.43 | $30.22 | 535,564 |
2017-04-21 | $37.29 | $37.42 | $37.04 | $37.23 | $30.06 | 910,557 |
2017-04-20 | $37.37 | $37.68 | $37.32 | $37.41 | $30.20 | 982,037 |
2017-04-19 | $37.98 | $37.99 | $37.15 | $37.26 | $30.08 | 748,142 |
2017-04-18 | $38.00 | $38.27 | $37.74 | $37.82 | $30.53 | 671,840 |
2017-04-17 | $38.10 | $38.22 | $38.00 | $38.16 | $30.81 | 683,761 |
2017-04-13 | $38.81 | $38.87 | $38.02 | $38.08 | $30.74 | 1,088,393 |
2017-04-12 | $38.99 | $39.31 | $38.72 | $38.82 | $31.34 | 645,010 |
2017-04-11 | $39.04 | $39.08 | $38.62 | $39.05 | $31.53 | 544,009 |
2017-04-10 | $38.99 | $39.21 | $38.86 | $39.07 | $31.54 | 635,135 |
2017-04-07 | $38.92 | $39.00 | $38.67 | $38.72 | $31.26 | 860,005 |
2017-04-06 | $38.75 | $38.98 | $38.62 | $38.91 | $31.41 | 401,579 |
2017-04-05 | $39.05 | $39.40 | $38.52 | $38.54 | $31.12 | 995,707 |
2017-04-04 | $38.52 | $38.76 | $38.17 | $38.76 | $31.29 | 587,609 |
2017-04-03 | $38.55 | $38.63 | $38.06 | $38.47 | $31.06 | 1,118,904 |
2017-03-31 | $38.55 | $38.72 | $38.33 | $38.54 | $31.12 | 702,826 |
2017-03-30 | $38.70 | $38.87 | $38.43 | $38.62 | $31.18 | 888,677 |
2017-03-29 | $37.99 | $38.53 | $37.88 | $38.51 | $31.09 | 917,895 |
2017-03-28 | $37.57 | $38.07 | $37.43 | $37.98 | $30.66 | 807,462 |
2017-03-27 | $37.17 | $37.55 | $37.17 | $37.45 | $30.24 | 1,022,117 |
2017-03-24 | $37.79 | $37.88 | $37.54 | $37.59 | $30.35 | 1,008,901 |
2017-03-23 | $38.02 | $38.26 | $37.92 | $37.96 | $30.47 | 775,593 |
2017-03-22 | $38.00 | $38.26 | $37.89 | $38.10 | $30.58 | 1,224,426 |
2017-03-21 | $38.53 | $38.66 | $38.05 | $38.15 | $30.63 | 979,441 |
2017-03-20 | $38.38 | $38.53 | $38.17 | $38.48 | $30.89 | 576,080 |
2017-03-17 | $38.70 | $38.78 | $38.53 | $38.56 | $30.95 | 711,723 |
2017-03-16 | $38.86 | $38.87 | $38.46 | $38.55 | $30.95 | 752,091 |
2017-03-15 | $38.28 | $38.89 | $38.15 | $38.80 | $31.15 | 816,333 |
2017-03-14 | $38.08 | $38.11 | $37.62 | $37.95 | $30.46 | 1,227,551 |
2017-03-13 | $38.32 | $38.61 | $38.28 | $38.41 | $30.83 | 814,347 |
2017-03-10 | $38.74 | $38.76 | $38.18 | $38.41 | $30.83 | 812,864 |
2017-03-09 | $38.04 | $38.46 | $37.80 | $38.45 | $30.87 | 1,107,611 |
2017-03-08 | $39.11 | $39.30 | $38.20 | $38.21 | $30.67 | 1,414,520 |
2017-03-07 | $39.75 | $39.82 | $39.23 | $39.26 | $31.52 | 650,459 |
2017-03-06 | $39.45 | $39.64 | $39.30 | $39.61 | $31.80 | 744,411 |
2017-03-03 | $39.66 | $39.81 | $39.43 | $39.49 | $31.70 | 452,225 |
2017-03-02 | $39.78 | $40.02 | $39.61 | $39.63 | $31.81 | 410,084 |
2017-03-01 | $39.49 | $40.15 | $39.47 | $40.03 | $32.13 | 761,389 |
2017-02-28 | $39.16 | $39.38 | $39.09 | $39.18 | $31.45 | 783,615 |
2017-02-27 | $39.03 | $39.47 | $38.95 | $39.33 | $31.57 | 1,964,170 |
2017-02-24 | $39.12 | $39.21 | $38.79 | $38.94 | $31.26 | 671,110 |
2017-02-23 | $39.58 | $39.66 | $39.11 | $39.36 | $31.60 | 575,741 |
2017-02-22 | $39.66 | $39.66 | $39.15 | $39.16 | $31.44 | 525,823 |
2017-02-21 | $39.87 | $40.00 | $39.74 | $39.83 | $31.97 | 576,622 |
2017-02-17 | $39.61 | $39.66 | $39.41 | $39.53 | $31.73 | 460,008 |
2017-02-16 | $40.34 | $40.42 | $39.72 | $39.75 | $31.91 | 587,706 |
2017-02-15 | $40.35 | $40.54 | $40.20 | $40.33 | $32.38 | 694,913 |
2017-02-14 | $40.36 | $40.50 | $39.99 | $40.48 | $32.50 | 635,963 |
2017-02-13 | $40.22 | $40.36 | $40.12 | $40.34 | $32.38 | 600,307 |
2017-02-10 | $40.31 | $40.49 | $40.16 | $40.29 | $32.34 | 2,013,874 |
2017-02-09 | $39.80 | $40.06 | $39.75 | $39.94 | $32.06 | 587,326 |
2017-02-08 | $39.31 | $39.63 | $38.92 | $39.57 | $31.77 | 917,535 |
2017-02-07 | $39.95 | $40.10 | $39.33 | $39.51 | $31.72 | 787,134 |
2017-02-06 | $40.48 | $40.58 | $39.99 | $40.08 | $32.17 | 631,766 |
2017-02-03 | $40.18 | $40.66 | $40.04 | $40.48 | $32.50 | 894,532 |
2017-02-02 | $39.98 | $40.18 | $39.64 | $40.11 | $32.20 | 2,998,141 |
2017-02-01 | $40.31 | $40.43 | $39.62 | $39.85 | $31.99 | 3,639,248 |
2017-01-31 | $40.22 | $40.27 | $39.77 | $40.14 | $32.22 | 964,204 |
2017-01-30 | $40.81 | $40.81 | $39.90 | $40.14 | $32.22 | 846,846 |
2017-01-27 | $41.06 | $41.14 | $40.80 | $40.93 | $32.86 | 535,933 |
2017-01-26 | $41.48 | $41.53 | $41.26 | $41.35 | $33.19 | 320,320 |
2017-01-25 | $41.14 | $41.46 | $41.11 | $41.34 | $33.19 | 480,952 |
2017-01-24 | $40.82 | $41.24 | $40.73 | $41.06 | $32.96 | 454,175 |
2017-01-23 | $40.91 | $40.97 | $40.45 | $40.61 | $32.60 | 636,334 |
2017-01-20 | $41.18 | $41.32 | $40.97 | $41.12 | $33.01 | 356,979 |
2017-01-19 | $41.08 | $41.18 | $40.82 | $40.86 | $32.80 | 571,959 |
2017-01-18 | $41.10 | $41.31 | $41.04 | $41.17 | $33.05 | 607,490 |
2017-01-17 | $41.22 | $41.42 | $41.16 | $41.32 | $33.17 | 586,147 |
2017-01-13 | $41.04 | $41.21 | $40.99 | $41.05 | $32.95 | 452,430 |
2017-01-12 | $41.58 | $41.60 | $41.02 | $41.14 | $33.03 | 488,516 |
2017-01-11 | $41.06 | $41.42 | $40.87 | $41.35 | $33.19 | 817,098 |
2017-01-10 | $41.22 | $41.32 | $40.87 | $40.90 | $32.83 | 478,697 |
2017-01-09 | $41.61 | $41.63 | $41.22 | $41.25 | $33.11 | 633,458 |
2017-01-06 | $42.03 | $42.03 | $41.62 | $41.91 | $33.64 | 357,758 |
2017-01-05 | $42.13 | $42.21 | $41.69 | $41.87 | $33.61 | 943,529 |
2017-01-04 | $42.11 | $42.17 | $41.86 | $42.02 | $33.73 | 825,044 |
2017-01-03 | $42.10 | $42.38 | $41.60 | $42.08 | $33.78 | 4,589,561 |
2016-12-30 | $41.61 | $41.88 | $41.44 | $41.54 | $33.35 | 474,366 |
2016-12-29 | $41.80 | $41.81 | $41.56 | $41.65 | $33.43 | 510,915 |
2016-12-28 | $42.27 | $42.31 | $41.74 | $41.79 | $33.55 | 421,760 |
2016-12-27 | $42.22 | $42.34 | $42.14 | $42.18 | $33.86 | 500,849 |
2016-12-23 | $42.08 | $42.18 | $42.01 | $42.10 | $33.80 | 382,582 |
2016-12-22 | $41.98 | $42.24 | $41.93 | $42.14 | $33.83 | 485,146 |
2016-12-21 | $42.06 | $42.18 | $41.87 | $42.00 | $33.72 | 789,707 |
2016-12-20 | $42.42 | $42.49 | $42.04 | $42.10 | $33.64 | 485,011 |
2016-12-19 | $42.44 | $42.47 | $42.13 | $42.21 | $33.72 | 1,144,757 |
2016-12-16 | $42.43 | $42.47 | $42.21 | $42.40 | $33.88 | 899,063 |
2016-12-15 | $41.79 | $42.28 | $41.61 | $42.15 | $33.68 | 822,810 |
2016-12-14 | $42.69 | $42.85 | $41.91 | $42.02 | $33.57 | 1,399,325 |
2016-12-13 | $42.82 | $43.25 | $42.38 | $42.98 | $34.34 | 1,207,242 |
2016-12-12 | $43.31 | $43.31 | $42.30 | $42.46 | $33.92 | 908,069 |
2016-12-09 | $42.25 | $42.26 | $41.96 | $42.19 | $33.71 | 719,311 |
2016-12-08 | $41.96 | $42.09 | $41.61 | $42.08 | $33.62 | 900,108 |
2016-12-07 | $41.40 | $41.84 | $41.40 | $41.80 | $33.40 | 1,607,496 |
2016-12-06 | $41.29 | $41.66 | $41.06 | $41.54 | $33.19 | 1,554,616 |
2016-12-05 | $41.60 | $41.89 | $41.43 | $41.57 | $33.21 | 856,916 |
2016-12-02 | $41.07 | $41.42 | $40.99 | $41.24 | $32.95 | 1,039,076 |
2016-12-01 | $41.68 | $41.91 | $41.11 | $41.15 | $32.88 | 3,760,655 |
2016-11-30 | $40.35 | $41.38 | $40.34 | $41.07 | $32.81 | 2,576,626 |
2016-11-29 | $38.89 | $39.17 | $38.57 | $38.97 | $31.13 | 1,489,352 |
2016-11-28 | $40.22 | $40.25 | $39.39 | $39.39 | $31.47 | 1,418,148 |
2016-11-25 | $40.02 | $40.09 | $39.81 | $40.02 | $31.97 | 238,344 |
2016-11-23 | $39.87 | $40.32 | $39.82 | $40.23 | $32.14 | 903,963 |
2016-11-22 | $40.05 | $40.26 | $39.56 | $40.04 | $31.99 | 1,801,196 |
2016-11-21 | $39.68 | $40.11 | $39.68 | $40.06 | $32.01 | 1,509,925 |
2016-11-18 | $39.14 | $39.34 | $38.92 | $39.16 | $31.29 | 985,160 |
2016-11-17 | $39.50 | $39.78 | $38.87 | $38.97 | $31.13 | 941,066 |
2016-11-16 | $39.39 | $39.65 | $39.09 | $39.23 | $31.34 | 828,402 |
2016-11-15 | $38.73 | $39.51 | $38.73 | $39.51 | $31.57 | 1,819,074 |
2016-11-14 | $38.12 | $38.46 | $37.88 | $38.46 | $30.73 | 814,974 |
2016-11-11 | $38.71 | $38.72 | $37.92 | $38.28 | $30.58 | 1,503,393 |
2016-11-10 | $38.80 | $39.21 | $38.59 | $38.87 | $31.05 | 2,086,192 |
2016-11-09 | $38.25 | $39.01 | $37.82 | $38.82 | $31.01 | 2,009,353 |
2016-11-08 | $37.88 | $38.33 | $37.81 | $38.09 | $30.43 | 985,006 |
2016-11-07 | $37.69 | $38.04 | $37.69 | $38.01 | $30.37 | 1,011,151 |
2016-11-04 | $37.33 | $37.57 | $36.98 | $37.24 | $29.75 | 1,515,137 |
2016-11-03 | $37.30 | $37.54 | $37.10 | $37.42 | $29.90 | 1,036,891 |
2016-11-02 | $37.35 | $37.47 | $36.84 | $37.25 | $29.76 | 1,360,078 |
2016-11-01 | $37.90 | $38.07 | $37.28 | $37.66 | $30.09 | 3,799,693 |
2016-10-31 | $38.02 | $38.16 | $37.60 | $37.62 | $30.06 | 845,533 |
2016-10-28 | $38.28 | $38.77 | $37.93 | $38.13 | $30.46 | 1,206,115 |
2016-10-27 | $38.66 | $38.73 | $38.34 | $38.35 | $30.64 | 952,261 |
2016-10-26 | $38.05 | $38.65 | $38.01 | $38.48 | $30.74 | 1,022,053 |
2016-10-25 | $38.65 | $39.04 | $38.38 | $38.40 | $30.68 | 871,890 |
2016-10-24 | $38.82 | $38.91 | $38.26 | $38.65 | $30.88 | 641,052 |
2016-10-21 | $38.75 | $38.84 | $38.53 | $38.77 | $30.98 | 785,563 |
2016-10-20 | $38.67 | $39.17 | $38.64 | $39.04 | $31.19 | 755,673 |
2016-10-19 | $38.80 | $39.37 | $38.80 | $39.12 | $31.25 | 874,495 |
2016-10-18 | $38.75 | $38.84 | $38.38 | $38.51 | $30.77 | 800,470 |
2016-10-17 | $38.59 | $38.70 | $38.21 | $38.40 | $30.68 | 902,439 |
2016-10-14 | $39.00 | $39.12 | $38.54 | $38.57 | $30.82 | 879,059 |
2016-10-13 | $38.74 | $38.97 | $38.28 | $38.78 | $30.98 | 934,365 |
2016-10-12 | $39.01 | $39.15 | $38.70 | $39.00 | $31.16 | 1,013,678 |
2016-10-11 | $39.54 | $39.57 | $38.99 | $39.16 | $31.29 | 895,982 |
2016-10-10 | $39.30 | $39.79 | $39.28 | $39.65 | $31.68 | 638,733 |
2016-10-07 | $39.21 | $39.39 | $38.89 | $39.01 | $31.17 | 1,184,290 |
2016-10-06 | $39.23 | $39.42 | $38.87 | $39.20 | $31.32 | 770,946 |
2016-10-05 | $38.90 | $39.30 | $38.90 | $39.14 | $31.27 | 991,240 |
2016-10-04 | $38.98 | $39.10 | $38.40 | $38.58 | $30.82 | 1,214,113 |
2016-10-03 | $39.02 | $39.10 | $38.65 | $38.94 | $31.11 | 1,913,757 |
2016-09-30 | $38.75 | $39.22 | $38.52 | $39.00 | $31.16 | 1,668,294 |
2016-09-29 | $38.47 | $38.90 | $38.16 | $38.51 | $30.77 | 2,320,960 |
2016-09-28 | $37.03 | $38.55 | $36.76 | $38.51 | $30.77 | 2,682,433 |
2016-09-27 | $36.75 | $36.93 | $36.45 | $36.86 | $29.45 | 924,371 |
2016-09-26 | $37.34 | $37.56 | $37.04 | $37.07 | $29.62 | 927,060 |
2016-09-23 | $37.81 | $38.12 | $37.25 | $37.44 | $29.74 | 1,249,494 |
2016-09-22 | $38.32 | $38.42 | $37.92 | $37.95 | $30.15 | 746,916 |
2016-09-21 | $37.36 | $37.86 | $37.29 | $37.84 | $30.06 | 1,247,903 |
2016-09-20 | $37.37 | $37.53 | $37.02 | $37.02 | $29.41 | 1,181,663 |
2016-09-19 | $37.73 | $37.76 | $37.34 | $37.36 | $29.68 | 1,020,183 |
2016-09-16 | $37.25 | $37.50 | $37.20 | $37.38 | $29.69 | 914,163 |
2016-09-15 | $37.44 | $37.96 | $37.33 | $37.69 | $29.94 | 1,163,604 |
2016-09-14 | $37.64 | $38.10 | $37.16 | $37.27 | $29.61 | 2,069,677 |
2016-09-13 | $38.37 | $38.41 | $37.62 | $37.72 | $29.96 | 2,803,370 |
2016-09-12 | $38.23 | $39.04 | $38.19 | $38.87 | $30.88 | 1,932,314 |
2016-09-09 | $39.34 | $39.42 | $38.51 | $38.51 | $30.59 | 1,520,385 |
2016-09-08 | $39.25 | $39.76 | $39.05 | $39.70 | $31.54 | 1,274,543 |
2016-09-07 | $38.96 | $39.09 | $38.81 | $39.02 | $31.00 | 1,181,810 |
2016-09-06 | $38.38 | $38.88 | $38.34 | $38.86 | $30.87 | 1,254,217 |
2016-09-02 | $38.19 | $38.41 | $38.09 | $38.30 | $30.42 | 744,668 |
2016-09-01 | $37.83 | $37.98 | $37.60 | $37.89 | $30.10 | 984,628 |
2016-08-31 | $38.35 | $38.40 | $37.79 | $37.98 | $30.17 | 1,501,315 |
2016-08-30 | $38.76 | $38.95 | $38.43 | $38.56 | $30.63 | 592,146 |
2016-08-29 | $38.33 | $38.75 | $38.33 | $38.72 | $30.76 | 485,026 |
2016-08-26 | $38.60 | $38.96 | $38.29 | $38.45 | $30.54 | 1,503,548 |
2016-08-25 | $38.65 | $38.76 | $38.45 | $38.58 | $30.65 | 677,773 |
2016-08-24 | $38.67 | $38.87 | $38.58 | $38.68 | $30.73 | 906,570 |
2016-08-23 | $38.61 | $38.94 | $38.48 | $38.82 | $30.84 | 887,012 |
2016-08-22 | $38.66 | $38.75 | $38.39 | $38.63 | $30.69 | 1,068,761 |
2016-08-19 | $39.24 | $39.24 | $38.88 | $39.03 | $31.00 | 826,966 |
2016-08-18 | $38.75 | $39.35 | $38.72 | $39.34 | $31.25 | 961,288 |
2016-08-17 | $38.33 | $38.64 | $38.27 | $38.61 | $30.67 | 1,400,738 |
2016-08-16 | $38.49 | $38.63 | $38.16 | $38.52 | $30.60 | 783,527 |
2016-08-15 | $38.34 | $38.54 | $38.27 | $38.46 | $30.55 | 767,742 |
2016-08-12 | $37.89 | $38.26 | $37.89 | $38.15 | $30.31 | 793,707 |
2016-08-11 | $37.56 | $38.09 | $37.48 | $37.94 | $30.14 | 952,934 |
2016-08-10 | $37.93 | $38.01 | $37.34 | $37.40 | $29.71 | 1,398,090 |
2016-08-09 | $38.18 | $38.19 | $37.73 | $37.87 | $30.08 | 1,296,517 |
2016-08-08 | $37.60 | $38.31 | $37.60 | $38.10 | $30.27 | 1,424,905 |
2016-08-05 | $37.30 | $37.60 | $37.19 | $37.56 | $29.84 | 1,039,981 |
2016-08-04 | $37.15 | $37.48 | $37.03 | $37.23 | $29.57 | 996,167 |
2016-08-03 | $36.57 | $37.29 | $36.46 | $37.29 | $29.62 | 1,646,152 |
2016-08-02 | $36.48 | $36.78 | $35.95 | $36.56 | $29.04 | 1,986,879 |
2016-08-01 | $37.08 | $37.22 | $36.15 | $36.27 | $28.81 | 4,595,748 |
2016-07-29 | $36.78 | $37.58 | $36.60 | $37.53 | $29.81 | 1,633,875 |
2016-07-28 | $37.24 | $37.46 | $37.02 | $37.26 | $29.60 | 1,782,154 |
2016-07-27 | $37.77 | $38.02 | $37.17 | $37.31 | $29.64 | 1,921,559 |
2016-07-26 | $37.46 | $37.75 | $37.30 | $37.73 | $29.97 | 1,686,268 |
2016-07-25 | $38.11 | $38.11 | $37.42 | $37.53 | $29.81 | 1,811,098 |
2016-07-22 | $38.20 | $38.39 | $38.09 | $38.32 | $30.44 | 1,046,210 |
2016-07-21 | $38.50 | $38.82 | $38.11 | $38.20 | $30.34 | 1,220,514 |
2016-07-20 | $38.51 | $38.76 | $38.18 | $38.56 | $30.63 | 1,619,286 |
2016-07-19 | $38.73 | $38.81 | $38.51 | $38.60 | $30.66 | 521,794 |
2016-07-18 | $38.71 | $38.88 | $38.48 | $38.86 | $30.87 | 729,757 |
2016-07-15 | $39.18 | $39.18 | $38.71 | $38.87 | $30.88 | 1,014,419 |
2016-07-14 | $38.80 | $39.08 | $38.77 | $38.89 | $30.89 | 1,309,315 |
2016-07-13 | $38.92 | $39.12 | $38.34 | $38.71 | $30.75 | 1,807,183 |
2016-07-12 | $38.62 | $39.18 | $38.59 | $39.04 | $31.01 | 1,503,600 |
2016-07-11 | $38.16 | $38.38 | $38.07 | $38.08 | $30.25 | 1,122,693 |
2016-07-08 | $37.94 | $38.15 | $37.66 | $38.05 | $30.23 | 1,343,357 |
2016-07-07 | $38.15 | $38.37 | $37.30 | $37.54 | $29.82 | 3,413,893 |
2016-07-06 | $37.59 | $37.98 | $37.32 | $37.96 | $30.15 | 2,299,758 |
2016-07-05 | $38.07 | $38.17 | $37.37 | $37.76 | $30.00 | 2,510,983 |
2016-07-01 | $38.29 | $38.66 | $38.25 | $38.57 | $30.64 | 1,988,649 |
2016-06-30 | $37.85 | $38.36 | $37.78 | $38.36 | $30.47 | 2,243,159 |
2016-06-29 | $37.55 | $38.22 | $37.53 | $38.05 | $30.23 | 1,496,321 |
2016-06-28 | $36.87 | $37.27 | $36.73 | $37.26 | $29.60 | 1,664,184 |
2016-06-27 | $36.96 | $36.96 | $35.98 | $36.23 | $28.78 | 2,391,146 |
2016-06-24 | $37.29 | $37.90 | $37.16 | $37.27 | $29.61 | 1,606,843 |
2016-06-23 | $38.42 | $38.71 | $38.32 | $38.71 | $30.75 | 788,845 |
2016-06-22 | $38.40 | $38.47 | $38.05 | $38.07 | $30.24 | 1,338,710 |
2016-06-21 | $37.76 | $38.37 | $37.67 | $38.28 | $30.41 | 1,447,136 |
2016-06-20 | $38.27 | $38.43 | $38.09 | $38.12 | $30.10 | 1,117,756 |
2016-06-17 | $37.63 | $37.87 | $37.59 | $37.80 | $29.85 | 1,444,346 |
2016-06-16 | $37.18 | $37.48 | $36.68 | $37.42 | $29.55 | 1,658,750 |
2016-06-15 | $37.50 | $38.01 | $37.31 | $37.55 | $29.65 | 1,491,310 |
2016-06-14 | $37.51 | $37.85 | $37.25 | $37.64 | $29.72 | 1,414,810 |
2016-06-13 | $37.54 | $38.19 | $37.54 | $37.70 | $29.77 | 1,555,268 |
2016-06-10 | $38.31 | $38.46 | $37.74 | $37.82 | $29.86 | 1,358,713 |
2016-06-09 | $38.49 | $38.80 | $38.43 | $38.69 | $30.55 | 1,040,883 |
2016-06-08 | $39.24 | $39.37 | $38.78 | $38.90 | $30.72 | 1,210,682 |
2016-06-07 | $38.31 | $39.05 | $38.25 | $38.97 | $30.77 | 1,655,456 |
2016-06-06 | $37.65 | $38.16 | $37.57 | $38.15 | $30.12 | 1,346,903 |
2016-06-03 | $37.46 | $37.61 | $37.06 | $37.32 | $29.47 | 1,610,011 |
2016-06-02 | $37.17 | $37.42 | $37.00 | $37.41 | $29.54 | 1,741,799 |
2016-06-01 | $37.19 | $37.59 | $36.96 | $37.52 | $29.63 | 2,591,633 |
2016-05-31 | $37.65 | $38.01 | $37.30 | $37.46 | $29.58 | 1,675,497 |
2016-05-27 | $37.54 | $37.67 | $37.27 | $37.67 | $29.74 | 1,846,068 |
2016-05-26 | $38.02 | $38.10 | $37.50 | $37.60 | $29.69 | 2,173,042 |
2016-05-25 | $37.33 | $37.83 | $37.33 | $37.78 | $29.83 | 1,521,704 |
2016-05-24 | $37.19 | $37.37 | $36.95 | $37.17 | $29.35 | 1,202,895 |
2016-05-23 | $36.90 | $37.15 | $36.73 | $37.01 | $29.22 | 1,040,924 |
2016-05-20 | $37.03 | $37.17 | $36.76 | $37.09 | $29.29 | 1,293,743 |
2016-05-19 | $36.52 | $36.94 | $36.16 | $36.88 | $29.12 | 1,601,172 |
2016-05-18 | $37.28 | $37.34 | $36.63 | $36.84 | $29.09 | 1,759,028 |
2016-05-17 | $37.03 | $37.53 | $36.97 | $37.25 | $29.41 | 1,600,141 |
2016-05-16 | $37.03 | $37.20 | $36.85 | $37.09 | $29.29 | 1,640,846 |
2016-05-13 | $36.76 | $37.03 | $36.39 | $36.45 | $28.78 | 2,976,738 |
2016-05-12 | $37.21 | $37.42 | $36.67 | $36.94 | $29.17 | 1,654,765 |
2016-05-11 | $36.65 | $37.14 | $36.35 | $36.82 | $29.07 | 1,425,907 |
2016-05-10 | $36.20 | $36.74 | $36.20 | $36.74 | $29.01 | 1,304,534 |
2016-05-09 | $36.48 | $36.48 | $35.60 | $36.07 | $28.48 | 1,964,526 |
2016-05-06 | $36.41 | $37.02 | $36.33 | $36.59 | $28.89 | 1,718,226 |
2016-05-05 | $36.95 | $37.21 | $36.35 | $36.66 | $28.95 | 2,059,347 |
2016-05-04 | $37.00 | $37.24 | $36.25 | $36.40 | $28.74 | 2,184,846 |
2016-05-03 | $37.58 | $37.58 | $36.75 | $36.96 | $29.18 | 2,086,077 |
2016-05-02 | $37.90 | $38.00 | $37.42 | $37.88 | $29.91 | 3,014,803 |
2016-04-29 | $38.10 | $38.44 | $37.37 | $37.94 | $29.96 | 1,593,264 |
2016-04-28 | $38.18 | $38.59 | $37.79 | $37.94 | $29.96 | 1,001,941 |
2016-04-27 | $38.04 | $38.57 | $37.99 | $38.47 | $30.38 | 1,095,447 |
2016-04-26 | $37.45 | $37.80 | $37.33 | $37.80 | $29.85 | 870,247 |
2016-04-25 | $37.67 | $37.67 | $36.96 | $37.23 | $29.40 | 1,396,135 |
2016-04-22 | $37.14 | $37.81 | $37.14 | $37.74 | $29.80 | 1,019,488 |
2016-04-21 | $37.39 | $37.57 | $37.07 | $37.16 | $29.34 | 1,246,880 |
2016-04-20 | $36.87 | $37.62 | $36.74 | $37.34 | $29.48 | 1,174,231 |
2016-04-19 | $36.44 | $37.03 | $36.32 | $37.01 | $29.22 | 1,624,596 |
2016-04-18 | $34.96 | $36.35 | $34.90 | $36.30 | $28.66 | 1,358,682 |
2016-04-15 | $36.01 | $36.03 | $35.66 | $35.68 | $28.17 | 900,804 |
2016-04-14 | $36.22 | $36.22 | $35.96 | $36.20 | $28.58 | 1,005,180 |
2016-04-13 | $35.99 | $36.16 | $35.65 | $36.06 | $28.47 | 1,472,728 |
2016-04-12 | $35.03 | $36.10 | $34.96 | $35.96 | $28.39 | 1,750,910 |
2016-04-11 | $35.21 | $35.37 | $34.87 | $34.87 | $27.53 | 940,956 |
2016-04-08 | $34.90 | $35.16 | $34.81 | $35.01 | $27.64 | 1,214,365 |
2016-04-07 | $34.23 | $34.58 | $34.01 | $34.26 | $27.05 | 979,174 |
2016-04-06 | $34.06 | $34.54 | $33.81 | $34.50 | $27.24 | 1,345,943 |
2016-04-05 | $33.80 | $34.02 | $33.68 | $33.78 | $26.67 | 1,284,125 |
2016-04-04 | $34.25 | $34.58 | $33.94 | $34.04 | $26.88 | 1,731,710 |
2016-04-01 | $34.15 | $34.39 | $34.05 | $34.28 | $27.07 | 3,788,272 |
2016-03-31 | $34.66 | $35.07 | $34.60 | $34.78 | $27.46 | 1,555,966 |
2016-03-30 | $34.98 | $35.13 | $34.57 | $34.78 | $27.46 | 1,403,274 |
2016-03-29 | $34.11 | $34.71 | $33.94 | $34.68 | $27.38 | 1,254,296 |
2016-03-28 | $34.63 | $34.71 | $34.27 | $34.53 | $27.26 | 915,722 |
2016-03-24 | $33.98 | $34.66 | $33.87 | $34.65 | $27.36 | 968,342 |
2016-03-23 | $35.07 | $35.17 | $34.46 | $34.48 | $27.23 | 1,484,776 |
2016-03-22 | $35.35 | $35.81 | $35.35 | $35.55 | $27.88 | 777,416 |
2016-03-21 | $35.62 | $35.91 | $35.33 | $35.66 | $27.97 | 1,009,277 |
2016-03-18 | $36.10 | $36.10 | $35.52 | $35.77 | $28.06 | 1,293,608 |
2016-03-17 | $35.58 | $36.06 | $35.24 | $35.81 | $28.09 | 1,128,680 |
2016-03-16 | $34.86 | $35.33 | $34.64 | $35.28 | $27.67 | 1,584,099 |
2016-03-15 | $34.32 | $34.65 | $34.03 | $34.62 | $27.15 | 1,401,688 |
2016-03-14 | $34.53 | $34.86 | $34.36 | $34.74 | $27.25 | 1,047,038 |
2016-03-11 | $34.61 | $35.07 | $34.51 | $34.95 | $27.41 | 1,370,295 |
2016-03-10 | $34.05 | $34.15 | $33.49 | $34.13 | $26.77 | 1,737,881 |
2016-03-09 | $34.03 | $34.56 | $33.64 | $34.14 | $26.78 | 2,243,832 |
2016-03-08 | $34.88 | $34.88 | $33.53 | $33.53 | $26.30 | 1,958,798 |
2016-03-07 | $34.27 | $35.10 | $34.15 | $35.07 | $27.51 | 2,494,830 |
2016-03-04 | $34.19 | $34.75 | $33.74 | $34.28 | $26.89 | 2,493,670 |
2016-03-03 | $33.34 | $33.96 | $33.27 | $33.94 | $26.62 | 1,921,950 |
2016-03-02 | $32.39 | $33.43 | $32.23 | $33.40 | $26.20 | 1,981,843 |
2016-03-01 | $32.14 | $32.66 | $31.77 | $32.56 | $25.54 | 1,818,404 |
2016-02-29 | $32.39 | $32.46 | $31.84 | $31.89 | $25.01 | 1,680,912 |
2016-02-26 | $32.60 | $32.66 | $32.15 | $32.24 | $25.29 | 846,226 |
2016-02-25 | $31.91 | $32.08 | $31.39 | $32.07 | $25.15 | 1,022,600 |
2016-02-24 | $31.10 | $32.05 | $30.99 | $32.00 | $25.10 | 1,755,510 |
2016-02-23 | $32.46 | $32.60 | $31.60 | $31.65 | $24.82 | 1,083,485 |
2016-02-22 | $32.59 | $32.89 | $32.48 | $32.75 | $25.69 | 892,944 |
2016-02-19 | $31.70 | $32.00 | $31.40 | $31.98 | $25.08 | 1,235,566 |
2016-02-18 | $32.75 | $32.80 | $31.94 | $32.12 | $25.19 | 1,454,187 |
2016-02-17 | $31.97 | $32.59 | $31.72 | $32.42 | $25.43 | 1,696,292 |
2016-02-16 | $31.72 | $31.73 | $31.02 | $31.49 | $24.70 | 2,345,598 |
2016-02-12 | $30.84 | $31.30 | $30.53 | $31.19 | $24.46 | 1,322,477 |
2016-02-11 | $29.97 | $30.61 | $29.57 | $30.37 | $23.82 | 2,240,913 |
2016-02-10 | $30.64 | $31.26 | $30.29 | $30.52 | $23.94 | 1,841,527 |
2016-02-09 | $30.92 | $31.27 | $30.20 | $30.70 | $24.08 | 2,075,817 |
2016-02-08 | $30.80 | $31.60 | $30.45 | $31.40 | $24.63 | 2,194,837 |
2016-02-05 | $31.79 | $31.84 | $31.20 | $31.46 | $24.67 | 1,610,216 |
2016-02-04 | $32.20 | $32.74 | $31.95 | $32.16 | $25.22 | 1,861,961 |
2016-02-03 | $31.30 | $32.11 | $30.31 | $32.10 | $25.18 | 1,880,577 |
2016-02-02 | $31.25 | $31.33 | $30.78 | $30.89 | $24.23 | 2,171,405 |
2016-02-01 | $32.19 | $32.21 | $31.54 | $31.99 | $25.09 | 1,381,057 |
2016-01-29 | $31.90 | $32.65 | $31.67 | $32.63 | $25.59 | 1,779,123 |
2016-01-28 | $31.86 | $32.11 | $31.12 | $31.78 | $24.93 | 2,620,720 |
2016-01-27 | $30.82 | $31.64 | $30.43 | $30.79 | $24.15 | 2,777,030 |
2016-01-26 | $30.38 | $30.99 | $29.96 | $30.99 | $24.31 | 1,737,766 |
2016-01-25 | $30.78 | $31.39 | $29.79 | $29.80 | $23.37 | 2,429,117 |
2016-01-22 | $31.02 | $31.48 | $30.53 | $31.28 | $24.53 | 2,058,719 |
2016-01-21 | $29.01 | $30.33 | $28.86 | $29.97 | $23.51 | 2,763,694 |
2016-01-20 | $29.37 | $29.51 | $28.08 | $29.05 | $22.78 | 3,798,402 |
2016-01-19 | $30.88 | $31.01 | $29.47 | $29.94 | $23.48 | 1,843,623 |
2016-01-15 | $30.33 | $30.92 | $30.09 | $30.65 | $24.04 | 2,791,519 |
2016-01-14 | $30.49 | $31.83 | $30.10 | $31.57 | $24.76 | 2,523,980 |
2016-01-13 | $31.23 | $31.53 | $29.97 | $30.24 | $23.72 | 2,375,805 |
2016-01-12 | $31.22 | $31.36 | $30.05 | $30.90 | $24.24 | 1,705,781 |
2016-01-11 | $31.59 | $31.67 | $30.42 | $30.79 | $24.15 | 1,489,847 |
2016-01-08 | $32.14 | $32.20 | $31.34 | $31.46 | $24.67 | 1,189,582 |
2016-01-07 | $32.05 | $32.78 | $31.74 | $31.87 | $25.00 | 3,888,825 |
2016-01-06 | $33.14 | $33.27 | $32.44 | $32.66 | $25.62 | 1,504,564 |
2016-01-05 | $33.80 | $33.97 | $33.41 | $33.94 | $26.62 | 952,747 |
2016-01-04 | $33.77 | $34.07 | $33.25 | $33.80 | $26.51 | 1,416,991 |
2015-12-31 | $33.47 | $34.04 | $33.47 | $33.86 | $26.56 | 1,080,461 |
2015-12-30 | $33.76 | $34.21 | $33.68 | $33.70 | $26.43 | 1,026,247 |
2015-12-29 | $34.56 | $34.67 | $34.03 | $34.22 | $26.84 | 697,196 |
2015-12-28 | $34.10 | $34.20 | $33.84 | $33.99 | $26.66 | 1,029,916 |
2015-12-24 | $34.99 | $35.05 | $34.55 | $34.66 | $27.18 | 438,719 |
2015-12-23 | $34.38 | $35.27 | $34.30 | $35.26 | $27.45 | 2,895,404 |
2015-12-22 | $33.49 | $33.93 | $33.32 | $33.78 | $26.29 | 1,507,403 |
2015-12-21 | $33.44 | $33.65 | $33.04 | $33.37 | $25.97 | 1,347,567 |
2015-12-18 | $33.91 | $33.98 | $33.38 | $33.38 | $25.98 | 1,562,236 |
2015-12-17 | $34.89 | $34.93 | $33.97 | $33.99 | $26.46 | 2,689,311 |
2015-12-16 | $34.96 | $35.31 | $34.50 | $34.86 | $27.13 | 2,672,497 |
2015-12-15 | $34.52 | $35.22 | $34.52 | $35.11 | $27.33 | 2,779,260 |
2015-12-14 | $33.73 | $34.29 | $33.41 | $34.10 | $26.54 | 2,369,174 |
2015-12-11 | $34.59 | $34.71 | $33.87 | $33.90 | $26.39 | 1,732,926 |
2015-12-10 | $34.83 | $35.59 | $34.70 | $35.14 | $27.35 | 1,066,243 |
2015-12-09 | $34.51 | $35.65 | $34.42 | $34.86 | $27.13 | 1,595,861 |
2015-12-08 | $34.17 | $34.95 | $33.73 | $34.41 | $26.78 | 2,103,565 |
2015-12-07 | $35.40 | $35.45 | $34.41 | $34.86 | $27.13 | 1,582,463 |
2015-12-04 | $36.09 | $36.45 | $35.57 | $36.23 | $28.20 | 1,491,480 |
2015-12-03 | $37.42 | $37.46 | $36.32 | $36.50 | $28.41 | 998,479 |
2015-12-02 | $38.11 | $38.30 | $37.11 | $37.19 | $28.95 | 1,062,284 |
2015-12-01 | $38.16 | $38.43 | $38.09 | $38.42 | $29.91 | 470,936 |
2015-11-30 | $38.13 | $38.49 | $38.01 | $38.14 | $29.69 | 715,853 |
2015-11-27 | $37.95 | $38.16 | $37.86 | $37.97 | $29.56 | 208,607 |
2015-11-25 | $38.28 | $38.60 | $38.04 | $38.30 | $29.81 | 495,880 |
2015-11-24 | $37.85 | $38.75 | $37.85 | $38.58 | $30.03 | 870,369 |
2015-11-23 | $37.32 | $37.92 | $37.20 | $37.71 | $29.35 | 292,428 |
2015-11-20 | $37.89 | $38.07 | $37.43 | $37.47 | $29.17 | 286,613 |
2015-11-19 | $38.16 | $38.36 | $37.59 | $37.84 | $29.45 | 516,954 |
2015-11-18 | $37.96 | $38.43 | $37.67 | $38.38 | $29.87 | 569,251 |
2015-11-17 | $38.02 | $38.24 | $37.65 | $37.75 | $29.38 | 431,702 |
2015-11-16 | $36.92 | $38.22 | $36.92 | $38.20 | $29.73 | 433,908 |
2015-11-13 | $36.98 | $37.24 | $36.53 | $36.93 | $28.75 | 548,278 |
2015-11-12 | $37.52 | $37.74 | $37.07 | $37.10 | $28.88 | 775,145 |
2015-11-11 | $38.86 | $38.86 | $37.95 | $38.04 | $29.61 | 245,493 |
2015-11-10 | $38.69 | $39.12 | $38.45 | $38.85 | $30.24 | 329,090 |
2015-11-09 | $39.05 | $39.46 | $38.59 | $38.71 | $30.13 | 273,954 |
2015-11-06 | $39.00 | $39.29 | $38.59 | $39.14 | $30.47 | 445,141 |
2015-11-05 | $39.51 | $39.99 | $39.19 | $39.32 | $30.61 | 738,714 |
2015-11-04 | $40.22 | $40.26 | $39.49 | $39.78 | $30.96 | 602,829 |
2015-11-03 | $39.43 | $40.42 | $39.37 | $40.16 | $31.26 | 991,330 |
2015-11-02 | $38.07 | $39.35 | $38.02 | $39.18 | $30.50 | 650,861 |
2015-10-30 | $38.15 | $38.67 | $37.77 | $38.31 | $29.82 | 564,541 |
2015-10-29 | $37.69 | $38.41 | $37.64 | $38.01 | $29.59 | 430,931 |
2015-10-28 | $37.14 | $38.08 | $36.98 | $37.86 | $29.47 | 692,816 |
2015-10-27 | $37.01 | $37.08 | $36.61 | $36.96 | $28.77 | 538,602 |
2015-10-26 | $38.23 | $38.23 | $37.41 | $37.41 | $29.12 | 530,775 |
2015-10-23 | $38.24 | $38.70 | $38.01 | $38.37 | $29.87 | 674,657 |
2015-10-22 | $37.97 | $38.51 | $37.93 | $38.47 | $29.94 | 1,047,053 |
2015-10-21 | $38.05 | $38.22 | $37.68 | $37.72 | $29.36 | 716,778 |
2015-10-20 | $38.06 | $38.41 | $37.85 | $38.21 | $29.74 | 470,597 |
2015-10-19 | $38.50 | $38.52 | $37.92 | $38.08 | $29.64 | 592,728 |
2015-10-16 | $39.02 | $39.12 | $38.41 | $38.90 | $30.28 | 703,489 |
2015-10-15 | $38.12 | $38.89 | $37.90 | $38.89 | $30.27 | 568,143 |
2015-10-14 | $37.77 | $38.36 | $37.74 | $38.23 | $29.76 | 590,625 |
2015-10-13 | $37.89 | $38.41 | $37.73 | $37.87 | $29.48 | 563,330 |
2015-10-12 | $38.75 | $38.77 | $37.87 | $38.21 | $29.74 | 481,393 |
2015-10-09 | $39.13 | $39.13 | $38.50 | $38.74 | $30.15 | 809,441 |
2015-10-08 | $38.20 | $39.11 | $37.93 | $39.01 | $30.37 | 754,085 |
2015-10-07 | $38.18 | $38.69 | $37.43 | $38.26 | $29.78 | 750,740 |
2015-10-06 | $37.01 | $37.99 | $36.78 | $37.76 | $29.39 | 1,118,040 |
2015-10-05 | $36.23 | $36.96 | $36.17 | $36.88 | $28.71 | 1,091,445 |
2015-10-02 | $34.00 | $35.82 | $33.94 | $35.82 | $27.88 | 873,618 |
2015-10-01 | $34.74 | $35.10 | $34.06 | $34.36 | $26.75 | 737,583 |
2015-09-30 | $33.80 | $34.40 | $33.72 | $34.32 | $26.71 | 1,194,187 |
2015-09-29 | $33.73 | $33.95 | $33.27 | $33.53 | $26.10 | 770,493 |
2015-09-28 | $34.45 | $34.45 | $33.47 | $33.47 | $26.05 | 1,154,194 |
2015-09-25 | $35.12 | $35.12 | $34.48 | $34.77 | $27.06 | 458,396 |
2015-09-24 | $34.56 | $35.23 | $34.37 | $34.99 | $27.02 | 719,365 |
2015-09-23 | $35.50 | $35.59 | $34.83 | $34.83 | $26.89 | 1,641,781 |
2015-09-22 | $35.22 | $35.73 | $35.10 | $35.38 | $27.32 | 1,938,008 |
2015-09-21 | $35.85 | $36.00 | $35.52 | $35.72 | $27.58 | 792,965 |
2015-09-18 | $35.92 | $36.14 | $35.36 | $35.53 | $27.43 | 1,047,360 |
2015-09-17 | $36.66 | $37.21 | $36.32 | $36.55 | $28.22 | 1,122,724 |
2015-09-16 | $35.88 | $36.63 | $35.73 | $36.60 | $28.26 | 1,949,081 |
2015-09-15 | $35.26 | $35.68 | $35.26 | $35.54 | $27.44 | 838,624 |
2015-09-14 | $35.23 | $35.32 | $34.95 | $35.12 | $27.12 | 1,775,095 |
2015-09-11 | $35.43 | $35.47 | $34.96 | $35.45 | $27.37 | 685,201 |
2015-09-10 | $35.73 | $35.96 | $35.21 | $35.76 | $27.61 | 1,181,337 |
2015-09-09 | $36.51 | $36.96 | $35.50 | $35.57 | $27.46 | 951,081 |
2015-09-08 | $36.14 | $36.35 | $35.71 | $36.31 | $28.04 | 1,089,136 |
2015-09-04 | $35.88 | $36.00 | $35.63 | $35.74 | $27.60 | 1,383,228 |
2015-09-03 | $36.39 | $37.15 | $36.17 | $36.40 | $28.11 | 1,477,361 |
2015-09-02 | $36.43 | $36.52 | $35.45 | $36.29 | $28.02 | 1,764,551 |
2015-09-01 | $36.23 | $36.61 | $35.65 | $35.91 | $27.73 | 1,704,374 |
2015-08-31 | $36.63 | $37.48 | $35.96 | $37.33 | $28.82 | 2,493,210 |
2015-08-28 | $36.01 | $37.29 | $35.97 | $36.89 | $28.48 | 2,619,896 |
2015-08-27 | $35.04 | $36.17 | $35.04 | $36.14 | $27.91 | 3,449,909 |
2015-08-26 | $34.01 | $34.40 | $33.38 | $34.36 | $26.53 | 1,719,976 |
iShares U.S. Energy ETF (IYE) News Headlines
Recent iShares U.S. Energy ETF (IYE) News
Similar Companies to iShares U.S. Energy ETF (IYE) 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 | -- | -- | -- |