iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.56 ($0.07) 0.18%
iShares J.P. Morgan EM Local Currency Bond ETF - Daily Information
Click for more stock information on iShares J.P. Morgan EM Local Currency Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.42 |
Previous Close | $38.56 |
High | $38.61 |
Low | $38.42 |
Adjusted Open | $38.42 |
Previous Adjusted Close | $38.56 |
Adjusted High | $38.61 |
Adjusted Low | $38.42 |
About iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
The Fund seeks to track the investment results of the J.P. Morgan GBI-EM Global Diversified 15% Cap 4.5% Floor Index (the “Underlying Index”), which tracks the performance of local currency-denominated sovereign bond markets of emerging market countries. All bonds included in the Underlying Index are selected according to a set of rule-based inclusion criteria regarding issue size, bond type, maturity, and liquidity. The securities included in the Underlying Index are rebalanced on the last weekday of the month. Eligible countries included in the Underlying Index are determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”) based on the Index Provider’s definition of emerging market countries. Eligible issuer countries must have (1) gross national income (“GNI”) below the Index Income Ceiling (“IIC”) for three consecutive years or (2) an Index Purchasing Power Parity Ratio (the “IPR”) below the EM IPR threshold, each as defined by the Index Provider, for three consecutive years. An existing country may be considered for removal from the Underlying Index if its GNI per capita is above the IIC for three consecutive years and its long-term sovereign credit rating from Standard & Poor’s Global Ratings (“S&P Global”), Moody’s Investors Service, Inc. (“Moody’s”), and Fitch Ratings, Inc. (“Fitch”) is A-/A3/A- or above for three consecutive years. For purposes of compiling the Underlying Index, individual country weights are capped at maximum 15% and floored at minimum 4.5%. Eligible individual securities must have a minimum face amount outstanding of U.S. $1 billion equivalent for onshore local currency bonds and U.S. $500 million for global bonds (offshore currency linked bonds). All component securities must have at least 2.5 years to maturity from the inclusion date and a remaining maturity of 13 months or greater at the time of rebalancing to remain eligible for the Underlying Index. Floating-rate issues, capitalization/amortizing bonds, and bonds with callable, puttable or convertible features are not eligible for inclusion in the Underlying Index. As of October 31, 2019, the Underlying Index included securities issued by Argentina, Brazil, Chile, Colombia, Czech Republic, Dominican Republic, Hungary, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Romania, Russia, South Africa, Thailand, Turkey and Uruguay. 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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 Underlying Index is sponsored by J.P. Morgan, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
Historical Stock Data for iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $38.42 | $38.61 | $38.42 | $38.56 | $38.56 | 30,887 |
2025-04-24 | $38.44 | $38.58 | $38.40 | $38.49 | $38.49 | 33,754 |
2025-04-23 | $38.46 | $38.56 | $38.13 | $38.23 | $38.23 | 207,313 |
2025-04-22 | $38.36 | $38.50 | $38.33 | $38.40 | $38.40 | 110,317 |
2025-04-21 | $38.30 | $38.43 | $38.30 | $38.39 | $38.39 | 64,947 |
2025-04-17 | $37.94 | $38.19 | $37.89 | $38.17 | $38.17 | 207,407 |
2025-04-16 | $37.81 | $37.99 | $37.79 | $37.97 | $37.97 | 181,966 |
2025-04-15 | $37.67 | $37.77 | $37.60 | $37.62 | $37.62 | 26,902 |
2025-04-14 | $37.73 | $37.80 | $37.68 | $37.74 | $37.74 | 29,746 |
2025-04-11 | $37.40 | $37.62 | $37.40 | $37.57 | $37.57 | 48,345 |
2025-04-10 | $37.15 | $37.46 | $37.15 | $37.34 | $37.34 | 32,187 |
2025-04-09 | $36.62 | $37.26 | $36.39 | $37.24 | $37.24 | 435,974 |
2025-04-08 | $36.90 | $37.14 | $36.72 | $36.80 | $36.80 | 271,603 |
2025-04-07 | $36.95 | $37.38 | $36.35 | $36.58 | $36.58 | 92,243 |
2025-04-04 | $37.65 | $37.66 | $37.18 | $37.18 | $37.18 | 57,259 |
2025-04-03 | $37.97 | $38.07 | $37.80 | $37.84 | $37.84 | 55,968 |
2025-04-02 | $37.59 | $37.59 | $37.48 | $37.54 | $37.54 | 232,336 |
2025-04-01 | $37.49 | $37.54 | $37.39 | $37.43 | $37.43 | 178,369 |
2025-03-31 | $37.45 | $37.46 | $37.34 | $37.46 | $37.46 | 26,924 |
2025-03-28 | $37.41 | $37.41 | $37.33 | $37.36 | $37.36 | 90,160 |
2025-03-27 | $37.35 | $37.44 | $37.35 | $37.39 | $37.39 | 12,435 |
2025-03-26 | $37.46 | $37.53 | $37.36 | $37.41 | $37.41 | 17,621 |
2025-03-25 | $37.59 | $37.59 | $37.52 | $37.53 | $37.53 | 45,848 |
2025-03-24 | $37.49 | $37.55 | $37.37 | $37.44 | $37.44 | 28,412 |
2025-03-21 | $37.52 | $37.56 | $37.42 | $37.49 | $37.49 | 18,755 |
2025-03-20 | $37.55 | $37.64 | $37.54 | $37.63 | $37.63 | 44,880 |
2025-03-19 | $37.73 | $37.75 | $37.50 | $37.67 | $37.67 | 206,175 |
2025-03-18 | $37.79 | $37.90 | $37.79 | $37.85 | $37.85 | 15,960 |
2025-03-17 | $37.84 | $37.93 | $37.77 | $37.82 | $37.82 | 103,493 |
2025-03-14 | $37.76 | $37.79 | $37.70 | $37.74 | $37.74 | 24,872 |
2025-03-13 | $37.68 | $37.74 | $37.50 | $37.64 | $37.64 | 457,081 |
2025-03-12 | $37.94 | $37.94 | $37.72 | $37.78 | $37.78 | 156,506 |
2025-03-11 | $37.83 | $37.87 | $37.67 | $37.80 | $37.80 | 274,129 |
2025-03-10 | $37.88 | $37.90 | $37.65 | $37.71 | $37.71 | 14,995 |
2025-03-07 | $37.92 | $37.97 | $37.84 | $37.96 | $37.96 | 16,285 |
2025-03-06 | $37.91 | $37.94 | $37.79 | $37.85 | $37.85 | 25,609 |
2025-03-05 | $37.58 | $37.97 | $37.58 | $37.93 | $37.93 | 195,297 |
2025-03-04 | $37.25 | $37.42 | $37.17 | $37.35 | $37.35 | 60,726 |
2025-03-03 | $37.24 | $37.32 | $37.16 | $37.17 | $37.17 | 29,265 |
2025-02-28 | $37.18 | $37.20 | $36.99 | $37.06 | $37.06 | 44,441 |
2025-02-27 | $37.22 | $37.29 | $37.10 | $37.14 | $37.14 | 74,283 |
2025-02-26 | $37.30 | $37.45 | $37.30 | $37.37 | $37.37 | 61,697 |
2025-02-25 | $37.30 | $37.35 | $37.23 | $37.30 | $37.30 | 60,045 |
2025-02-24 | $37.23 | $37.32 | $37.19 | $37.20 | $37.20 | 13,106 |
2025-02-21 | $37.35 | $37.35 | $37.18 | $37.19 | $37.19 | 39,069 |
2025-02-20 | $37.19 | $37.32 | $37.17 | $37.26 | $37.26 | 85,523 |
2025-02-19 | $37.09 | $37.13 | $36.98 | $37.05 | $37.05 | 23,972 |
2025-02-18 | $37.38 | $37.38 | $37.16 | $37.26 | $37.26 | 91,172 |
2025-02-14 | $37.31 | $37.31 | $37.17 | $37.20 | $37.20 | 13,779 |
2025-02-13 | $36.94 | $37.12 | $36.93 | $37.10 | $37.10 | 30,982 |
2025-02-12 | $36.83 | $36.94 | $36.62 | $36.78 | $36.78 | 36,969 |
2025-02-11 | $36.83 | $36.93 | $36.83 | $36.85 | $36.85 | 13,619 |
2025-02-10 | $36.92 | $36.92 | $36.81 | $36.84 | $36.84 | 17,575 |
2025-02-07 | $37.01 | $37.03 | $36.84 | $36.89 | $36.89 | 28,083 |
2025-02-06 | $36.74 | $37.05 | $36.74 | $37.00 | $37.00 | 12,672 |
2025-02-05 | $36.94 | $37.05 | $36.92 | $36.99 | $36.99 | 29,841 |
2025-02-04 | $36.80 | $36.90 | $36.80 | $36.85 | $36.85 | 33,774 |
2025-02-03 | $36.41 | $36.68 | $36.39 | $36.66 | $36.66 | 30,828 |
2025-01-31 | $36.87 | $36.92 | $36.61 | $36.63 | $36.63 | 25,414 |
2025-01-30 | $36.94 | $37.09 | $36.88 | $37.00 | $37.00 | 141,885 |
2025-01-29 | $36.79 | $36.88 | $36.66 | $36.88 | $36.88 | 22,816 |
2025-01-28 | $36.79 | $36.92 | $36.77 | $36.92 | $36.92 | 74,348 |
2025-01-27 | $36.89 | $36.92 | $36.81 | $36.86 | $36.86 | 14,883 |
2025-01-24 | $36.81 | $37.05 | $36.81 | $36.95 | $36.95 | 106,707 |
2025-01-23 | $36.65 | $36.73 | $36.61 | $36.73 | $36.73 | 31,078 |
2025-01-22 | $36.64 | $36.73 | $36.57 | $36.70 | $36.70 | 33,168 |
2025-01-21 | $36.19 | $36.48 | $36.19 | $36.46 | $36.46 | 56,504 |
2025-01-17 | $36.05 | $36.19 | $36.01 | $36.03 | $36.03 | 22,145 |
2025-01-16 | $36.06 | $36.11 | $35.87 | $36.00 | $36.00 | 42,315 |
2025-01-15 | $36.24 | $36.24 | $35.96 | $36.13 | $36.13 | 36,917 |
2025-01-14 | $35.90 | $36.04 | $35.81 | $36.02 | $36.02 | 32,310 |
2025-01-13 | $35.79 | $35.88 | $35.70 | $35.88 | $35.88 | 13,256 |
2025-01-10 | $36.20 | $36.20 | $35.90 | $35.92 | $35.92 | 32,553 |
2025-01-08 | $36.10 | $36.19 | $36.10 | $36.19 | $36.19 | 14,257 |
2025-01-07 | $36.32 | $36.36 | $36.19 | $36.20 | $36.20 | 30,664 |
2025-01-06 | $36.28 | $36.34 | $36.16 | $36.20 | $36.20 | 85,152 |
2025-01-03 | $36.14 | $36.18 | $36.00 | $36.12 | $36.12 | 53,608 |
2025-01-02 | $36.17 | $36.17 | $36.05 | $36.12 | $36.12 | 7,995 |
2024-12-31 | $36.13 | $36.19 | $36.02 | $36.09 | $36.09 | 31,734 |
2024-12-30 | $36.22 | $36.22 | $36.02 | $36.20 | $36.20 | 38,019 |
2024-12-27 | $36.27 | $36.30 | $36.19 | $36.25 | $36.25 | 15,852 |
2024-12-26 | $36.20 | $36.29 | $36.17 | $36.23 | $36.23 | 307,185 |
2024-12-24 | $36.23 | $36.26 | $36.19 | $36.26 | $36.26 | 16,316 |
2024-12-23 | $36.24 | $36.24 | $36.10 | $36.19 | $36.19 | 65,840 |
2024-12-20 | $36.27 | $36.37 | $36.23 | $36.33 | $36.33 | 26,787 |
2024-12-19 | $36.13 | $36.13 | $35.99 | $36.13 | $36.13 | 29,153 |
2024-12-18 | $36.48 | $36.64 | $36.00 | $36.01 | $36.01 | 31,448 |
2024-12-17 | $36.44 | $36.50 | $36.34 | $36.43 | $36.43 | 53,028 |
2024-12-16 | $36.62 | $36.62 | $36.49 | $36.51 | $36.51 | 41,136 |
2024-12-13 | $36.59 | $36.62 | $36.56 | $36.58 | $36.58 | 19,946 |
2024-12-12 | $36.71 | $36.77 | $36.52 | $36.61 | $36.61 | 19,262 |
2024-12-11 | $36.74 | $36.74 | $36.59 | $36.71 | $36.71 | 53,914 |
2024-12-10 | $36.74 | $36.74 | $36.64 | $36.71 | $36.71 | 26,065 |
2024-12-09 | $36.85 | $36.85 | $36.67 | $36.67 | $36.67 | 100,409 |
2024-12-06 | $36.85 | $36.87 | $36.68 | $36.84 | $36.84 | 119,829 |
2024-12-05 | $36.81 | $36.84 | $36.71 | $36.76 | $36.76 | 18,347 |
2024-12-04 | $36.60 | $36.67 | $36.54 | $36.62 | $36.62 | 81,961 |
2024-12-03 | $36.53 | $36.62 | $36.51 | $36.57 | $36.57 | 22,816 |
2024-12-02 | $36.71 | $36.71 | $36.32 | $36.54 | $36.54 | 140,080 |
2024-11-29 | $36.64 | $36.73 | $36.64 | $36.69 | $36.69 | 15,558 |
2024-11-27 | $36.66 | $36.67 | $36.55 | $36.63 | $36.63 | 29,843 |
2024-11-26 | $36.60 | $36.60 | $36.47 | $36.54 | $36.54 | 17,201 |
2024-11-25 | $36.73 | $36.73 | $36.57 | $36.69 | $36.69 | 20,099 |
2024-11-22 | $36.45 | $36.51 | $36.35 | $36.41 | $36.41 | 25,446 |
2024-11-21 | $36.56 | $36.61 | $36.37 | $36.37 | $36.37 | 28,762 |
2024-11-20 | $36.53 | $36.59 | $36.48 | $36.50 | $36.50 | 69,832 |
2024-11-19 | $36.57 | $36.64 | $36.44 | $36.54 | $36.54 | 237,886 |
2024-11-18 | $36.50 | $36.73 | $36.50 | $36.70 | $36.70 | 27,624 |
2024-11-15 | $36.40 | $36.51 | $36.37 | $36.40 | $36.40 | 34,359 |
2024-11-14 | $36.43 | $36.55 | $36.35 | $36.37 | $36.37 | 173,289 |
2024-11-13 | $36.55 | $36.59 | $36.37 | $36.42 | $36.42 | 151,055 |
2024-11-12 | $36.53 | $36.55 | $36.26 | $36.41 | $36.41 | 155,372 |
2024-11-11 | $36.71 | $36.73 | $36.64 | $36.66 | $36.66 | 42,480 |
2024-11-08 | $37.07 | $37.09 | $36.88 | $36.94 | $36.94 | 73,223 |
2024-11-07 | $37.12 | $37.27 | $37.11 | $37.24 | $37.24 | 49,155 |
2024-11-06 | $36.64 | $36.80 | $36.36 | $36.75 | $36.75 | 327,783 |
2024-11-05 | $37.05 | $37.08 | $36.91 | $37.04 | $37.04 | 27,316 |
2024-11-04 | $36.99 | $37.01 | $36.86 | $36.88 | $36.88 | 49,711 |
2024-11-01 | $37.05 | $37.05 | $36.66 | $36.67 | $36.67 | 44,876 |
2024-10-31 | $36.96 | $36.96 | $36.87 | $36.95 | $36.95 | 28,763 |
2024-10-30 | $36.93 | $37.00 | $36.84 | $36.96 | $36.96 | 31,125 |
2024-10-29 | $36.94 | $36.94 | $36.83 | $36.86 | $36.86 | 24,823 |
2024-10-28 | $37.03 | $37.05 | $36.90 | $36.99 | $36.99 | 44,879 |
2024-10-25 | $37.09 | $37.16 | $36.97 | $36.99 | $36.99 | 44,137 |
2024-10-24 | $37.04 | $37.11 | $36.93 | $36.98 | $36.98 | 46,277 |
2024-10-23 | $37.06 | $37.06 | $36.86 | $36.95 | $36.95 | 188,295 |
2024-10-22 | $37.24 | $37.28 | $37.15 | $37.18 | $37.18 | 40,513 |
2024-10-21 | $37.32 | $37.32 | $37.22 | $37.23 | $37.23 | 11,838 |
2024-10-18 | $37.51 | $37.54 | $37.43 | $37.43 | $37.43 | 40,657 |
2024-10-17 | $37.47 | $37.48 | $37.35 | $37.45 | $37.45 | 595,113 |
2024-10-16 | $37.59 | $37.61 | $37.45 | $37.45 | $37.45 | 646,171 |
2024-10-15 | $37.69 | $37.74 | $37.56 | $37.66 | $37.66 | 162,922 |
2024-10-14 | $37.78 | $37.78 | $37.72 | $37.77 | $37.77 | 22,375 |
2024-10-11 | $37.84 | $37.84 | $37.77 | $37.83 | $37.83 | 26,508 |
2024-10-10 | $37.72 | $37.76 | $37.67 | $37.76 | $37.76 | 8,951 |
2024-10-09 | $37.70 | $37.86 | $37.66 | $37.70 | $37.70 | 71,594 |
2024-10-08 | $37.82 | $37.82 | $37.74 | $37.79 | $37.79 | 46,589 |
2024-10-07 | $37.83 | $37.84 | $37.78 | $37.78 | $37.78 | 17,692 |
2024-10-04 | $37.83 | $37.93 | $37.83 | $37.86 | $37.86 | 16,003 |
2024-10-03 | $38.06 | $38.11 | $37.99 | $38.07 | $38.07 | 6,441 |
2024-10-02 | $38.27 | $38.29 | $38.19 | $38.26 | $38.26 | 94,313 |
2024-10-01 | $38.42 | $38.43 | $38.34 | $38.42 | $38.42 | 97,059 |
2024-09-30 | $38.59 | $38.59 | $38.45 | $38.46 | $38.46 | 19,064 |
2024-09-27 | $38.64 | $38.65 | $38.57 | $38.59 | $38.59 | 65,532 |
2024-09-26 | $38.50 | $38.65 | $38.44 | $38.62 | $38.62 | 107,208 |
2024-09-25 | $38.34 | $38.42 | $38.31 | $38.34 | $38.34 | 315,357 |
2024-09-24 | $38.32 | $38.40 | $38.29 | $38.37 | $38.37 | 75,824 |
2024-09-23 | $38.13 | $38.20 | $38.11 | $38.16 | $38.16 | 98,081 |
2024-09-20 | $38.19 | $38.23 | $38.12 | $38.21 | $38.21 | 28,022 |
2024-09-19 | $38.05 | $38.26 | $38.02 | $38.24 | $38.24 | 648,836 |
2024-09-18 | $37.95 | $38.13 | $37.91 | $37.96 | $37.96 | 24,067 |
2024-09-17 | $37.86 | $37.95 | $37.84 | $37.92 | $37.92 | 34,345 |
2024-09-16 | $37.90 | $37.93 | $37.79 | $37.85 | $37.85 | 50,779 |
2024-09-13 | $37.75 | $37.80 | $37.72 | $37.76 | $37.76 | 31,998 |
2024-09-12 | $37.48 | $37.61 | $37.45 | $37.61 | $37.61 | 25,754 |
2024-09-11 | $37.34 | $37.45 | $37.31 | $37.45 | $37.45 | 11,446 |
2024-09-10 | $37.35 | $37.38 | $37.30 | $37.34 | $37.34 | 30,368 |
2024-09-09 | $37.45 | $37.46 | $37.32 | $37.37 | $37.37 | 21,681 |
2024-09-06 | $37.59 | $37.59 | $37.40 | $37.47 | $37.47 | 10,572 |
2024-09-05 | $37.52 | $37.55 | $37.44 | $37.54 | $37.54 | 290,583 |
2024-09-04 | $37.18 | $37.38 | $37.18 | $37.31 | $37.31 | 28,859 |
2024-09-03 | $37.37 | $37.37 | $37.14 | $37.17 | $37.17 | 42,587 |
2024-08-30 | $37.44 | $37.47 | $37.29 | $37.38 | $37.38 | 31,814 |
2024-08-29 | $37.42 | $37.42 | $37.39 | $37.39 | $37.39 | 9,691 |
2024-08-28 | $37.50 | $37.52 | $37.43 | $37.46 | $37.46 | 25,091 |
2024-08-27 | $37.53 | $37.57 | $37.49 | $37.57 | $37.57 | 67,969 |
2024-08-26 | $37.72 | $37.77 | $37.54 | $37.55 | $37.55 | 83,706 |
2024-08-23 | $37.44 | $37.71 | $37.34 | $37.71 | $37.71 | 10,742 |
2024-08-22 | $37.45 | $37.45 | $37.16 | $37.20 | $37.20 | 235,391 |
2024-08-21 | $37.57 | $37.57 | $37.40 | $37.46 | $37.46 | 23,437 |
2024-08-20 | $37.54 | $37.58 | $37.45 | $37.57 | $37.57 | 102,995 |
2024-08-19 | $37.34 | $37.49 | $37.34 | $37.44 | $37.44 | 30,567 |
2024-08-16 | $37.23 | $37.30 | $37.22 | $37.29 | $37.29 | 18,744 |
2024-08-15 | $37.18 | $37.21 | $37.12 | $37.15 | $37.15 | 7,086 |
2024-08-14 | $37.25 | $37.34 | $37.25 | $37.27 | $37.27 | 45,482 |
2024-08-13 | $37.04 | $37.30 | $37.04 | $37.21 | $37.21 | 348,504 |
2024-08-12 | $37.00 | $37.00 | $36.90 | $36.97 | $36.97 | 13,679 |
2024-08-09 | $36.89 | $37.01 | $36.85 | $37.01 | $37.01 | 14,456 |
2024-08-08 | $36.63 | $36.79 | $36.63 | $36.77 | $36.77 | 16,986 |
2024-08-07 | $36.68 | $36.68 | $36.55 | $36.57 | $36.57 | 28,433 |
2024-08-06 | $36.61 | $36.62 | $36.51 | $36.52 | $36.52 | 44,929 |
2024-08-05 | $36.60 | $36.64 | $36.53 | $36.58 | $36.58 | 38,802 |
2024-08-02 | $36.65 | $36.75 | $36.65 | $36.75 | $36.75 | 19,524 |
2024-08-01 | $36.55 | $36.62 | $36.33 | $36.36 | $36.36 | 681,913 |
2024-07-31 | $36.44 | $36.49 | $36.38 | $36.46 | $36.46 | 41,078 |
2024-07-30 | $36.25 | $36.29 | $36.18 | $36.25 | $36.25 | 29,711 |
2024-07-29 | $36.25 | $36.25 | $36.13 | $36.22 | $36.22 | 145,095 |
2024-07-26 | $36.36 | $36.37 | $36.30 | $36.37 | $36.37 | 87,548 |
2024-07-25 | $36.20 | $36.28 | $36.17 | $36.22 | $36.22 | 48,763 |
2024-07-24 | $36.27 | $36.28 | $36.17 | $36.19 | $36.19 | 26,586 |
2024-07-23 | $36.34 | $36.37 | $36.29 | $36.29 | $36.29 | 18,482 |
2024-07-22 | $36.31 | $36.39 | $36.31 | $36.37 | $36.37 | 50,254 |
2024-07-19 | $36.33 | $36.33 | $36.23 | $36.26 | $36.26 | 53,906 |
2024-07-18 | $36.45 | $36.45 | $36.29 | $36.31 | $36.31 | 31,762 |
2024-07-17 | $36.60 | $36.60 | $36.50 | $36.55 | $36.55 | 67,746 |
2024-07-16 | $36.57 | $36.61 | $36.54 | $36.60 | $36.60 | 22,610 |
2024-07-15 | $36.52 | $36.58 | $36.50 | $36.55 | $36.55 | 23,276 |
2024-07-12 | $36.63 | $36.70 | $36.57 | $36.69 | $36.69 | 29,628 |
2024-07-11 | $36.53 | $36.55 | $36.46 | $36.48 | $36.48 | 20,881 |
2024-07-10 | $36.29 | $36.35 | $36.25 | $36.35 | $36.35 | 49,535 |
2024-07-09 | $36.17 | $36.23 | $36.14 | $36.19 | $36.19 | 106,687 |
2024-07-08 | $36.20 | $36.20 | $36.18 | $36.18 | $36.18 | 9,254 |
2024-07-05 | $36.13 | $36.22 | $36.08 | $36.22 | $36.22 | 20,081 |
2024-07-03 | $35.90 | $36.04 | $35.90 | $35.99 | $35.99 | 18,105 |
2024-07-02 | $35.67 | $35.76 | $35.67 | $35.69 | $35.69 | 171,547 |
2024-07-01 | $35.68 | $35.76 | $35.60 | $35.60 | $35.60 | 18,742 |
2024-06-28 | $35.69 | $35.71 | $35.58 | $35.64 | $35.64 | 351,865 |
2024-06-27 | $35.66 | $35.66 | $35.54 | $35.62 | $35.62 | 127,887 |
2024-06-26 | $35.66 | $35.70 | $35.62 | $35.63 | $35.63 | 76,703 |
2024-06-25 | $35.85 | $35.85 | $35.72 | $35.77 | $35.77 | 96,978 |
2024-06-24 | $35.79 | $35.88 | $35.77 | $35.85 | $35.85 | 57,168 |
2024-06-21 | $35.68 | $35.76 | $35.66 | $35.76 | $35.76 | 60,239 |
2024-06-20 | $35.70 | $35.71 | $35.60 | $35.67 | $35.67 | 26,583 |
2024-06-18 | $35.73 | $35.82 | $35.73 | $35.78 | $35.78 | 297,164 |
2024-06-17 | $35.58 | $35.59 | $35.52 | $35.52 | $35.52 | 430,044 |
2024-06-14 | $35.57 | $35.64 | $35.54 | $35.58 | $35.58 | 49,159 |
2024-06-13 | $35.70 | $35.78 | $35.65 | $35.68 | $35.68 | 20,816 |
2024-06-12 | $35.87 | $35.93 | $35.71 | $35.71 | $35.71 | 137,421 |
2024-06-11 | $35.73 | $35.76 | $35.64 | $35.68 | $35.68 | 61,998 |
2024-06-10 | $35.74 | $35.77 | $35.68 | $35.77 | $35.77 | 26,547 |
2024-06-07 | $36.03 | $36.03 | $35.77 | $35.79 | $35.79 | 121,308 |
2024-06-06 | $36.06 | $36.18 | $36.04 | $36.11 | $36.11 | 46,807 |
2024-06-05 | $36.13 | $36.13 | $35.97 | $36.03 | $36.03 | 271,332 |
2024-06-04 | $36.11 | $36.16 | $36.04 | $36.09 | $36.09 | 22,150 |
2024-06-03 | $36.14 | $36.23 | $36.14 | $36.19 | $36.19 | 15,835 |
2024-05-31 | $36.21 | $36.21 | $36.02 | $36.06 | $36.06 | 262,197 |
2024-05-30 | $36.12 | $36.17 | $36.07 | $36.09 | $36.09 | 47,469 |
2024-05-29 | $36.19 | $36.19 | $36.09 | $36.11 | $36.11 | 23,074 |
2024-05-28 | $36.49 | $36.50 | $36.35 | $36.39 | $36.39 | 12,335 |
2024-05-24 | $36.37 | $36.37 | $36.31 | $36.35 | $36.35 | 19,225 |
2024-05-23 | $36.41 | $36.41 | $36.28 | $36.30 | $36.30 | 43,058 |
2024-05-22 | $36.41 | $36.44 | $36.34 | $36.37 | $36.37 | 24,558 |
2024-05-21 | $36.52 | $36.61 | $36.51 | $36.54 | $36.54 | 24,509 |
2024-05-20 | $36.53 | $36.58 | $36.49 | $36.52 | $36.52 | 22,057 |
2024-05-17 | $36.54 | $36.56 | $36.46 | $36.53 | $36.53 | 24,784 |
2024-05-16 | $36.49 | $36.53 | $36.48 | $36.50 | $36.50 | 25,363 |
2024-05-15 | $36.36 | $36.47 | $36.31 | $36.46 | $36.46 | 35,123 |
2024-05-14 | $36.20 | $36.24 | $36.18 | $36.22 | $36.22 | 23,654 |
2024-05-13 | $36.16 | $36.20 | $36.02 | $36.02 | $36.02 | 178,629 |
2024-05-10 | $36.18 | $36.19 | $36.08 | $36.10 | $36.10 | 19,668 |
2024-05-09 | $36.02 | $36.18 | $36.02 | $36.18 | $36.18 | 34,959 |
2024-05-08 | $35.99 | $36.06 | $35.99 | $36.03 | $36.03 | 12,654 |
2024-05-07 | $36.13 | $36.20 | $36.02 | $36.02 | $36.02 | 36,384 |
2024-05-06 | $36.11 | $36.12 | $35.88 | $36.09 | $36.09 | 40,066 |
2024-05-03 | $36.10 | $36.11 | $36.01 | $36.05 | $36.05 | 23,960 |
2024-05-02 | $35.67 | $35.83 | $35.66 | $35.78 | $35.78 | 23,432 |
2024-05-01 | $35.44 | $35.63 | $35.44 | $35.52 | $35.52 | 125,508 |
2024-04-30 | $35.57 | $35.57 | $35.38 | $35.39 | $35.39 | 81,837 |
2024-04-29 | $35.57 | $35.68 | $35.57 | $35.68 | $35.68 | 29,221 |
2024-04-26 | $35.48 | $35.48 | $35.37 | $35.47 | $35.47 | 119,386 |
2024-04-25 | $35.38 | $35.47 | $35.35 | $35.43 | $35.43 | 31,029 |
2024-04-24 | $35.51 | $35.51 | $35.43 | $35.46 | $35.46 | 54,303 |
2024-04-23 | $35.44 | $35.66 | $35.43 | $35.59 | $35.59 | 423,813 |
2024-04-22 | $35.36 | $35.46 | $35.36 | $35.43 | $35.43 | 29,423 |
2024-04-19 | $35.30 | $35.40 | $35.29 | $35.38 | $35.38 | 51,330 |
2024-04-18 | $35.31 | $35.35 | $35.16 | $35.28 | $35.28 | 91,990 |
2024-04-17 | $35.23 | $35.34 | $35.23 | $35.30 | $35.30 | 31,806 |
2024-04-16 | $35.25 | $35.25 | $35.10 | $35.13 | $35.13 | 56,803 |
2024-04-15 | $35.51 | $35.52 | $35.40 | $35.40 | $35.40 | 70,602 |
2024-04-12 | $35.64 | $35.66 | $35.61 | $35.63 | $35.63 | 14,557 |
2024-04-11 | $35.91 | $35.91 | $35.73 | $35.82 | $35.82 | 50,992 |
2024-04-10 | $36.04 | $36.04 | $35.84 | $35.84 | $35.84 | 51,037 |
2024-04-09 | $36.32 | $36.34 | $36.24 | $36.26 | $36.26 | 33,011 |
2024-04-08 | $36.24 | $36.26 | $36.18 | $36.18 | $36.18 | 22,971 |
2024-04-05 | $36.29 | $36.29 | $36.19 | $36.23 | $36.23 | 37,212 |
2024-04-04 | $36.32 | $36.36 | $36.22 | $36.24 | $36.24 | 23,251 |
2024-04-03 | $36.00 | $36.18 | $36.00 | $36.15 | $36.15 | 36,170 |
2024-04-02 | $35.88 | $36.00 | $35.88 | $35.97 | $35.97 | 84,524 |
2024-04-01 | $36.13 | $36.13 | $35.87 | $35.87 | $35.87 | 61,521 |
2024-03-28 | $36.07 | $36.14 | $36.07 | $36.08 | $36.08 | 31,074 |
2024-03-27 | $36.09 | $36.13 | $36.05 | $36.12 | $36.12 | 32,519 |
2024-03-26 | $36.16 | $36.16 | $36.06 | $36.09 | $36.09 | 123,796 |
2024-03-25 | $36.16 | $36.19 | $36.13 | $36.17 | $36.17 | 25,224 |
2024-03-22 | $36.13 | $36.15 | $36.03 | $36.05 | $36.05 | 257,211 |
2024-03-21 | $36.25 | $36.26 | $36.14 | $36.18 | $36.18 | 260,390 |
2024-03-20 | $36.05 | $36.26 | $36.04 | $36.25 | $36.25 | 30,170 |
2024-03-19 | $36.07 | $36.08 | $35.99 | $36.06 | $36.06 | 49,025 |
2024-03-18 | $36.25 | $36.25 | $36.06 | $36.07 | $36.07 | 22,077 |
2024-03-15 | $36.31 | $36.33 | $36.26 | $36.26 | $36.26 | 45,354 |
2024-03-14 | $36.43 | $36.43 | $36.28 | $36.33 | $36.33 | 102,497 |
2024-03-13 | $36.37 | $36.45 | $36.34 | $36.40 | $36.40 | 17,868 |
2024-03-12 | $36.32 | $36.37 | $36.27 | $36.35 | $36.35 | 26,886 |
2024-03-11 | $36.41 | $36.52 | $36.41 | $36.47 | $36.47 | 96,844 |
2024-03-08 | $36.24 | $36.47 | $36.24 | $36.41 | $36.41 | 42,372 |
2024-03-07 | $36.08 | $36.24 | $36.03 | $36.20 | $36.20 | 70,606 |
2024-03-06 | $36.18 | $36.25 | $36.15 | $36.16 | $36.16 | 49,643 |
2024-03-05 | $36.12 | $36.20 | $36.09 | $36.12 | $36.12 | 51,342 |
2024-03-04 | $36.15 | $36.18 | $36.10 | $36.14 | $36.14 | 65,549 |
2024-03-01 | $36.15 | $36.19 | $36.10 | $36.14 | $36.14 | 22,351 |
2024-02-29 | $36.12 | $36.21 | $36.10 | $36.17 | $36.17 | 57,355 |
2024-02-28 | $35.93 | $36.00 | $35.92 | $35.99 | $35.99 | 36,938 |
2024-02-27 | $36.02 | $36.12 | $35.97 | $36.05 | $36.05 | 56,041 |
2024-02-26 | $36.14 | $36.17 | $36.02 | $36.07 | $36.07 | 75,453 |
2024-02-23 | $35.87 | $35.88 | $35.82 | $35.87 | $35.87 | 38,777 |
2024-02-22 | $35.92 | $35.92 | $35.87 | $35.89 | $35.89 | 32,056 |
2024-02-21 | $35.94 | $35.99 | $35.85 | $35.90 | $35.90 | 45,039 |
2024-02-20 | $35.95 | $36.03 | $35.89 | $35.92 | $35.92 | 57,928 |
2024-02-16 | $35.81 | $35.87 | $35.77 | $35.84 | $35.84 | 75,770 |
2024-02-15 | $35.93 | $35.94 | $35.81 | $35.87 | $35.87 | 86,664 |
2024-02-14 | $35.75 | $35.83 | $35.73 | $35.78 | $35.78 | 77,995 |
2024-02-13 | $35.83 | $35.83 | $35.71 | $35.76 | $35.76 | 34,215 |
2024-02-12 | $36.07 | $36.07 | $35.95 | $35.97 | $35.97 | 56,051 |
2024-02-09 | $36.04 | $36.05 | $35.98 | $35.98 | $35.98 | 49,980 |
2024-02-08 | $35.96 | $35.96 | $35.84 | $35.86 | $35.86 | 76,860 |
2024-02-07 | $35.95 | $36.08 | $35.94 | $36.01 | $36.01 | 212,389 |
2024-02-06 | $35.89 | $36.07 | $35.86 | $36.01 | $36.01 | 263,167 |
2024-02-05 | $35.87 | $35.93 | $35.78 | $35.92 | $35.92 | 121,646 |
2024-02-02 | $35.96 | $36.03 | $35.94 | $35.97 | $35.97 | 63,596 |
2024-02-01 | $36.09 | $36.27 | $35.99 | $36.23 | $36.23 | 39,550 |
2024-01-31 | $36.04 | $36.13 | $35.96 | $36.04 | $36.04 | 83,915 |
2024-01-30 | $36.02 | $36.07 | $35.92 | $36.04 | $36.04 | 61,430 |
2024-01-29 | $36.05 | $36.05 | $35.91 | $36.00 | $36.00 | 60,185 |
2024-01-26 | $36.04 | $36.07 | $35.98 | $35.99 | $35.99 | 58,374 |
2024-01-25 | $36.21 | $36.21 | $36.00 | $36.06 | $36.06 | 74,871 |
2024-01-24 | $36.16 | $36.21 | $36.05 | $36.07 | $36.07 | 192,678 |
2024-01-23 | $36.01 | $36.04 | $35.89 | $36.03 | $36.03 | 42,141 |
2024-01-22 | $36.17 | $36.20 | $35.98 | $36.04 | $36.04 | 280,280 |
2024-01-19 | $36.20 | $36.21 | $36.02 | $36.15 | $36.15 | 499,406 |
2024-01-18 | $36.14 | $36.21 | $36.12 | $36.21 | $36.21 | 43,771 |
2024-01-17 | $36.04 | $36.16 | $36.03 | $36.08 | $36.08 | 62,913 |
2024-01-16 | $36.42 | $36.42 | $36.10 | $36.12 | $36.12 | 107,297 |
2024-01-12 | $36.70 | $36.71 | $36.61 | $36.63 | $36.63 | 31,992 |
2024-01-11 | $36.49 | $36.61 | $36.42 | $36.61 | $36.61 | 26,778 |
2024-01-10 | $36.38 | $36.48 | $36.38 | $36.47 | $36.47 | 24,448 |
2024-01-09 | $36.41 | $36.41 | $36.35 | $36.35 | $36.35 | 32,901 |
2024-01-08 | $36.38 | $36.49 | $36.38 | $36.43 | $36.43 | 42,294 |
2024-01-05 | $36.32 | $36.54 | $36.32 | $36.40 | $36.40 | 28,500 |
2024-01-04 | $36.22 | $36.33 | $36.22 | $36.27 | $36.27 | 42,590 |
2024-01-03 | $36.34 | $36.36 | $36.17 | $36.30 | $36.30 | 98,627 |
2024-01-02 | $36.54 | $36.61 | $36.45 | $36.53 | $36.53 | 250,095 |
2023-12-29 | $36.75 | $36.81 | $36.69 | $36.72 | $36.72 | 26,856 |
2023-12-28 | $36.77 | $36.86 | $36.71 | $36.75 | $36.75 | 51,698 |
2023-12-27 | $36.62 | $36.82 | $36.62 | $36.80 | $36.80 | 73,297 |
2023-12-26 | $36.55 | $36.68 | $36.55 | $36.68 | $36.68 | 78,681 |
2023-12-22 | $36.57 | $36.63 | $36.52 | $36.56 | $36.56 | 76,433 |
2023-12-21 | $36.50 | $36.57 | $36.45 | $36.57 | $36.57 | 82,003 |
2023-12-20 | $36.41 | $36.56 | $36.38 | $36.40 | $36.40 | 119,501 |
2023-12-19 | $36.43 | $36.63 | $36.42 | $36.57 | $36.57 | 104,112 |
2023-12-18 | $36.21 | $36.48 | $36.21 | $36.42 | $36.42 | 363,132 |
2023-12-15 | $36.27 | $36.41 | $36.26 | $36.26 | $36.26 | 60,787 |
2023-12-14 | $36.22 | $36.54 | $36.22 | $36.50 | $36.50 | 112,204 |
2023-12-13 | $36.17 | $36.66 | $36.15 | $36.64 | $36.15 | 136,667 |
2023-12-12 | $36.08 | $36.27 | $36.06 | $36.27 | $35.79 | 116,459 |
2023-12-11 | $36.12 | $36.18 | $36.01 | $36.16 | $36.16 | 487,857 |
2023-12-08 | $36.11 | $36.24 | $36.09 | $36.12 | $36.12 | 50,986 |
2023-12-07 | $36.28 | $36.35 | $36.25 | $36.26 | $36.26 | 91,555 |
2023-12-06 | $36.22 | $36.31 | $36.20 | $36.27 | $36.27 | 83,762 |
2023-12-05 | $36.14 | $36.22 | $36.05 | $36.10 | $36.10 | 61,560 |
2023-12-04 | $36.16 | $36.17 | $35.96 | $36.09 | $36.09 | 357,122 |
2023-12-01 | $36.07 | $36.38 | $36.07 | $36.31 | $36.31 | 61,647 |
2023-11-30 | $36.10 | $36.10 | $35.97 | $36.03 | $36.03 | 44,674 |
2023-11-29 | $36.31 | $36.36 | $36.18 | $36.21 | $36.21 | 415,465 |
2023-11-28 | $36.11 | $36.29 | $36.11 | $36.21 | $36.21 | 135,950 |
2023-11-27 | $36.03 | $36.12 | $35.98 | $36.09 | $36.09 | 83,427 |
2023-11-24 | $35.92 | $36.03 | $35.91 | $35.95 | $35.95 | 38,656 |
2023-11-22 | $36.10 | $36.10 | $35.93 | $35.99 | $35.99 | 73,701 |
2023-11-21 | $36.31 | $36.31 | $36.00 | $36.11 | $36.11 | 175,231 |
2023-11-20 | $36.02 | $36.28 | $36.02 | $36.23 | $36.23 | 121,266 |
2023-11-17 | $35.92 | $36.01 | $35.89 | $35.95 | $35.95 | 43,474 |
2023-11-16 | $35.96 | $36.01 | $35.78 | $35.96 | $35.96 | 34,991 |
2023-11-15 | $35.80 | $35.91 | $35.75 | $35.87 | $35.87 | 77,663 |
2023-11-14 | $35.56 | $35.89 | $35.56 | $35.86 | $35.86 | 146,722 |
2023-11-13 | $35.19 | $35.28 | $35.13 | $35.26 | $35.26 | 121,035 |
2023-11-10 | $35.20 | $35.27 | $35.14 | $35.23 | $35.23 | 249,911 |
2023-11-09 | $35.36 | $35.38 | $35.12 | $35.16 | $35.16 | 236,639 |
2023-11-08 | $35.26 | $35.35 | $35.26 | $35.31 | $35.31 | 101,793 |
2023-11-07 | $35.23 | $35.45 | $35.23 | $35.40 | $35.40 | 120,602 |
2023-11-06 | $35.43 | $35.48 | $35.38 | $35.42 | $35.42 | 67,292 |
2023-11-03 | $35.31 | $35.46 | $35.28 | $35.43 | $35.43 | 102,854 |
2023-11-02 | $34.97 | $35.18 | $34.93 | $35.01 | $35.01 | 143,438 |
2023-11-01 | $34.53 | $34.74 | $34.52 | $34.73 | $34.73 | 165,031 |
2023-10-31 | $34.46 | $34.54 | $34.38 | $34.44 | $34.44 | 134,807 |
2023-10-30 | $34.46 | $34.52 | $34.42 | $34.46 | $34.46 | 61,792 |
2023-10-27 | $34.44 | $34.49 | $34.36 | $34.38 | $34.38 | 37,749 |
2023-10-26 | $34.18 | $34.28 | $34.11 | $34.28 | $34.28 | 860,919 |
2023-10-25 | $34.23 | $34.28 | $34.07 | $34.11 | $34.11 | 240,725 |
2023-10-24 | $34.32 | $34.37 | $34.28 | $34.31 | $34.31 | 63,367 |
2023-10-23 | $34.20 | $34.34 | $34.17 | $34.27 | $34.27 | 122,837 |
2023-10-20 | $34.18 | $34.27 | $34.18 | $34.21 | $34.21 | 53,522 |
2023-10-19 | $34.21 | $34.31 | $34.16 | $34.21 | $34.21 | 210,149 |
2023-10-18 | $34.32 | $34.34 | $34.19 | $34.23 | $34.23 | 105,911 |
2023-10-17 | $34.30 | $34.49 | $34.30 | $34.45 | $34.45 | 65,890 |
2023-10-16 | $34.41 | $34.47 | $34.37 | $34.47 | $34.47 | 74,330 |
2023-10-13 | $34.42 | $34.46 | $34.34 | $34.34 | $34.34 | 62,607 |
2023-10-12 | $34.54 | $34.54 | $34.32 | $34.36 | $34.36 | 139,084 |
2023-10-11 | $34.54 | $34.64 | $34.50 | $34.62 | $34.62 | 48,546 |
2023-10-10 | $34.33 | $34.48 | $34.33 | $34.46 | $34.46 | 44,470 |
2023-10-09 | $34.18 | $34.32 | $34.08 | $34.32 | $34.32 | 95,803 |
2023-10-06 | $34.02 | $34.33 | $34.01 | $34.25 | $34.25 | 143,143 |
2023-10-05 | $34.25 | $34.26 | $34.15 | $34.26 | $34.26 | 116,022 |
2023-10-04 | $34.28 | $34.29 | $34.01 | $34.22 | $34.22 | 330,690 |
2023-10-03 | $34.42 | $34.43 | $34.00 | $34.11 | $34.11 | 347,929 |
2023-10-02 | $34.70 | $34.71 | $34.48 | $34.48 | $34.48 | 85,846 |
2023-09-29 | $34.89 | $34.92 | $34.81 | $34.83 | $34.83 | 204,352 |
2023-09-28 | $34.56 | $34.68 | $34.49 | $34.67 | $34.67 | 187,052 |
2023-09-27 | $34.73 | $34.75 | $34.45 | $34.52 | $34.52 | 202,389 |
2023-09-26 | $34.99 | $35.05 | $34.82 | $34.85 | $34.85 | 85,199 |
2023-09-25 | $35.20 | $35.25 | $35.10 | $35.16 | $35.16 | 147,867 |
2023-09-22 | $35.42 | $35.50 | $35.37 | $35.41 | $35.41 | 95,007 |
2023-09-21 | $35.41 | $35.50 | $35.37 | $35.43 | $35.43 | 370,258 |
2023-09-20 | $35.68 | $35.77 | $35.49 | $35.53 | $35.53 | 362,956 |
2023-09-19 | $35.66 | $35.66 | $35.58 | $35.60 | $35.60 | 47,163 |
2023-09-18 | $35.57 | $35.75 | $35.57 | $35.72 | $35.72 | 91,167 |
2023-09-15 | $35.66 | $35.69 | $35.63 | $35.63 | $35.63 | 32,336 |
2023-09-14 | $35.71 | $35.74 | $35.61 | $35.61 | $35.61 | 43,724 |
2023-09-13 | $35.72 | $35.84 | $35.71 | $35.76 | $35.76 | 36,646 |
2023-09-12 | $35.51 | $35.68 | $35.51 | $35.62 | $35.62 | 113,623 |
2023-09-11 | $35.64 | $35.69 | $35.60 | $35.61 | $35.61 | 292,514 |
2023-09-08 | $35.63 | $35.69 | $35.47 | $35.51 | $35.51 | 113,012 |
2023-09-07 | $35.66 | $35.68 | $35.53 | $35.58 | $35.58 | 79,075 |
2023-09-06 | $35.71 | $35.73 | $35.55 | $35.60 | $35.60 | 555,190 |
2023-09-05 | $35.93 | $35.93 | $35.75 | $35.76 | $35.76 | 124,955 |
2023-09-01 | $36.43 | $36.43 | $36.04 | $36.07 | $36.07 | 262,350 |
2023-08-31 | $36.39 | $36.42 | $36.34 | $36.35 | $36.35 | 77,232 |
2023-08-30 | $36.51 | $36.58 | $36.48 | $36.50 | $36.50 | 144,725 |
2023-08-29 | $36.26 | $36.48 | $36.18 | $36.46 | $36.46 | 486,665 |
2023-08-28 | $36.32 | $36.37 | $36.30 | $36.35 | $36.35 | 75,209 |
2023-08-25 | $36.33 | $36.47 | $36.24 | $36.34 | $36.34 | 28,955 |
2023-08-24 | $36.42 | $36.57 | $36.24 | $36.32 | $36.32 | 131,408 |
2023-08-23 | $36.44 | $36.54 | $36.41 | $36.53 | $36.53 | 72,188 |
2023-08-22 | $36.35 | $36.35 | $36.22 | $36.28 | $36.28 | 121,637 |
2023-08-21 | $36.38 | $36.38 | $36.27 | $36.30 | $36.30 | 59,477 |
2023-08-18 | $36.34 | $36.39 | $36.29 | $36.32 | $36.32 | 90,204 |
2023-08-17 | $36.49 | $36.51 | $36.32 | $36.33 | $36.33 | 203,554 |
2023-08-16 | $36.49 | $36.57 | $36.35 | $36.37 | $36.37 | 922,726 |
2023-08-15 | $36.51 | $36.53 | $36.41 | $36.46 | $36.46 | 84,255 |
2023-08-14 | $36.56 | $36.61 | $36.52 | $36.52 | $36.52 | 140,440 |
2023-08-11 | $36.79 | $36.90 | $36.79 | $36.80 | $36.80 | 91,473 |
2023-08-10 | $36.89 | $37.00 | $36.82 | $36.83 | $36.83 | 36,399 |
2023-08-09 | $36.75 | $36.81 | $36.72 | $36.75 | $36.75 | 34,639 |
2023-08-08 | $36.66 | $36.70 | $36.57 | $36.62 | $36.62 | 118,647 |
2023-08-07 | $37.01 | $37.04 | $36.79 | $36.80 | $36.80 | 241,123 |
2023-08-04 | $37.06 | $37.17 | $37.06 | $37.11 | $37.11 | 90,793 |
2023-08-03 | $37.00 | $37.01 | $36.83 | $36.86 | $36.86 | 46,528 |
2023-08-02 | $37.30 | $37.30 | $37.08 | $37.20 | $37.20 | 96,485 |
2023-08-01 | $37.40 | $37.50 | $37.36 | $37.42 | $37.42 | 128,284 |
2023-07-31 | $37.59 | $37.71 | $37.57 | $37.57 | $37.57 | 53,061 |
2023-07-28 | $37.68 | $37.76 | $37.64 | $37.72 | $37.72 | 39,740 |
2023-07-27 | $37.82 | $37.85 | $37.45 | $37.46 | $37.46 | 77,839 |
2023-07-26 | $37.64 | $37.82 | $37.64 | $37.81 | $37.81 | 114,829 |
2023-07-25 | $37.60 | $37.65 | $37.55 | $37.63 | $37.63 | 225,745 |
2023-07-24 | $37.67 | $37.70 | $37.61 | $37.62 | $37.62 | 57,817 |
2023-07-21 | $37.70 | $37.73 | $37.61 | $37.64 | $37.64 | 111,147 |
2023-07-20 | $37.81 | $37.81 | $37.63 | $37.65 | $37.65 | 46,726 |
2023-07-19 | $37.83 | $37.86 | $37.75 | $37.81 | $37.81 | 110,456 |
2023-07-18 | $37.85 | $37.96 | $37.84 | $37.86 | $37.86 | 77,655 |
2023-07-17 | $37.75 | $37.93 | $37.68 | $37.93 | $37.93 | 134,423 |
2023-07-14 | $37.83 | $37.89 | $37.77 | $37.83 | $37.83 | 194,379 |
2023-07-13 | $37.73 | $37.97 | $37.71 | $37.94 | $37.94 | 324,795 |
2023-07-12 | $37.30 | $37.59 | $37.30 | $37.56 | $37.56 | 245,018 |
2023-07-11 | $36.98 | $37.05 | $36.91 | $37.04 | $37.04 | 222,547 |
2023-07-10 | $36.83 | $37.00 | $36.83 | $36.97 | $36.97 | 98,217 |
2023-07-07 | $36.75 | $36.92 | $36.75 | $36.84 | $36.84 | 130,237 |
2023-07-06 | $36.86 | $36.86 | $36.62 | $36.72 | $36.72 | 47,822 |
2023-07-05 | $37.12 | $37.14 | $36.97 | $36.97 | $36.97 | 34,020 |
2023-07-03 | $37.12 | $37.21 | $37.12 | $37.13 | $37.13 | 48,672 |
2023-06-30 | $37.05 | $37.08 | $37.00 | $37.02 | $37.02 | 385,387 |
2023-06-29 | $36.97 | $36.99 | $36.87 | $36.92 | $36.92 | 448,786 |
2023-06-28 | $37.07 | $37.14 | $37.02 | $37.12 | $37.12 | 26,140 |
2023-06-27 | $37.27 | $37.29 | $37.18 | $37.21 | $37.21 | 69,116 |
2023-06-26 | $37.11 | $37.16 | $37.07 | $37.11 | $37.11 | 88,925 |
2023-06-23 | $37.15 | $37.15 | $37.03 | $37.08 | $37.08 | 65,816 |
2023-06-22 | $37.21 | $37.26 | $37.15 | $37.19 | $37.19 | 68,122 |
2023-06-21 | $37.18 | $37.40 | $37.18 | $37.36 | $37.36 | 97,725 |
2023-06-20 | $37.20 | $37.27 | $37.14 | $37.18 | $37.18 | 401,180 |
2023-06-16 | $37.23 | $37.27 | $37.17 | $37.23 | $37.23 | 196,057 |
2023-06-15 | $37.17 | $37.37 | $37.12 | $37.32 | $37.32 | 234,813 |
2023-06-14 | $37.04 | $37.19 | $37.02 | $37.17 | $37.17 | 330,441 |
2023-06-13 | $36.99 | $37.01 | $36.90 | $36.98 | $36.98 | 304,280 |
2023-06-12 | $36.97 | $36.97 | $36.83 | $36.93 | $36.93 | 181,124 |
2023-06-09 | $36.85 | $36.96 | $36.85 | $36.93 | $36.93 | 193,414 |
2023-06-08 | $36.79 | $36.92 | $36.79 | $36.87 | $36.87 | 87,833 |
2023-06-07 | $36.70 | $36.74 | $36.59 | $36.61 | $36.61 | 104,159 |
2023-06-06 | $36.61 | $36.74 | $36.59 | $36.73 | $36.73 | 227,042 |
2023-06-05 | $36.52 | $36.81 | $36.51 | $36.77 | $36.77 | 459,000 |
2023-06-02 | $36.72 | $36.72 | $36.56 | $36.59 | $36.59 | 98,921 |
2023-06-01 | $36.46 | $36.82 | $36.46 | $36.69 | $36.69 | 438,901 |
2023-05-31 | $36.36 | $36.45 | $36.27 | $36.44 | $36.44 | 350,662 |
2023-05-30 | $36.54 | $36.56 | $36.48 | $36.55 | $36.55 | 47,717 |
2023-05-26 | $36.47 | $36.61 | $36.47 | $36.59 | $36.59 | 52,868 |
2023-05-25 | $36.54 | $36.56 | $36.44 | $36.44 | $36.44 | 278,040 |
2023-05-24 | $36.73 | $36.73 | $36.57 | $36.58 | $36.58 | 470,568 |
2023-05-23 | $36.59 | $36.65 | $36.50 | $36.57 | $36.57 | 309,726 |
2023-05-22 | $36.56 | $36.66 | $36.56 | $36.61 | $36.61 | 25,988 |
2023-05-19 | $36.58 | $36.66 | $36.53 | $36.57 | $36.57 | 65,163 |
2023-05-18 | $36.58 | $36.60 | $36.54 | $36.58 | $36.58 | 63,755 |
2023-05-17 | $36.92 | $36.92 | $36.61 | $36.77 | $36.77 | 161,629 |
2023-05-16 | $36.93 | $36.96 | $36.87 | $36.94 | $36.94 | 76,073 |
2023-05-15 | $36.86 | $36.97 | $36.84 | $36.94 | $36.94 | 70,899 |
2023-05-12 | $36.50 | $36.59 | $36.47 | $36.52 | $36.52 | 71,154 |
2023-05-11 | $36.58 | $36.58 | $36.48 | $36.53 | $36.53 | 60,267 |
2023-05-10 | $36.64 | $36.72 | $36.56 | $36.72 | $36.72 | 81,154 |
2023-05-09 | $36.45 | $36.57 | $36.42 | $36.53 | $36.53 | 105,903 |
2023-05-08 | $36.51 | $36.62 | $36.50 | $36.53 | $36.53 | 140,536 |
2023-05-05 | $36.35 | $36.56 | $36.35 | $36.54 | $36.54 | 107,966 |
2023-05-04 | $36.38 | $36.43 | $36.30 | $36.38 | $36.38 | 35,378 |
2023-05-03 | $36.27 | $36.38 | $36.27 | $36.31 | $36.31 | 108,485 |
2023-05-02 | $36.00 | $36.19 | $36.00 | $36.16 | $36.16 | 81,428 |
2023-05-01 | $36.13 | $36.14 | $35.97 | $36.00 | $36.00 | 78,923 |
2023-04-28 | $36.12 | $36.18 | $36.10 | $36.18 | $36.18 | 27,084 |
2023-04-27 | $36.04 | $36.08 | $36.00 | $36.06 | $36.06 | 27,280 |
2023-04-26 | $36.06 | $36.12 | $36.02 | $36.04 | $36.04 | 34,605 |
2023-04-25 | $35.98 | $36.02 | $35.88 | $35.94 | $35.94 | 30,870 |
2023-04-24 | $35.82 | $35.98 | $35.82 | $35.95 | $35.95 | 34,977 |
2023-04-21 | $35.79 | $35.84 | $35.70 | $35.84 | $35.84 | 105,897 |
2023-04-20 | $35.74 | $35.90 | $35.73 | $35.79 | $35.79 | 162,500 |
2023-04-19 | $35.77 | $35.77 | $35.65 | $35.67 | $35.67 | 27,262 |
2023-04-18 | $35.86 | $35.89 | $35.79 | $35.82 | $35.82 | 20,319 |
2023-04-17 | $35.85 | $35.86 | $35.74 | $35.85 | $35.85 | 69,698 |
2023-04-14 | $36.03 | $36.08 | $35.97 | $36.02 | $36.02 | 120,958 |
2023-04-13 | $36.18 | $36.26 | $36.18 | $36.25 | $36.25 | 65,543 |
2023-04-12 | $36.06 | $36.11 | $36.01 | $36.04 | $36.04 | 21,912 |
2023-04-11 | $35.94 | $35.94 | $35.86 | $35.90 | $35.90 | 37,574 |
2023-04-10 | $35.84 | $35.85 | $35.75 | $35.79 | $35.79 | 88,564 |
2023-04-06 | $36.03 | $36.11 | $35.99 | $36.04 | $36.04 | 53,355 |
2023-04-05 | $36.22 | $36.28 | $36.05 | $36.06 | $36.06 | 89,402 |
2023-04-04 | $36.06 | $36.18 | $36.03 | $36.15 | $36.15 | 109,999 |
2023-04-03 | $36.01 | $36.13 | $36.00 | $36.12 | $36.12 | 35,407 |
2023-03-31 | $36.06 | $36.09 | $36.00 | $36.05 | $36.05 | 30,244 |
2023-03-30 | $35.95 | $36.04 | $35.94 | $36.01 | $36.01 | 106,825 |
2023-03-29 | $35.71 | $35.87 | $35.71 | $35.81 | $35.81 | 56,223 |
2023-03-28 | $35.73 | $35.78 | $35.65 | $35.73 | $35.73 | 60,228 |
2023-03-27 | $35.53 | $35.58 | $35.50 | $35.54 | $35.54 | 43,351 |
2023-03-24 | $35.55 | $35.57 | $35.47 | $35.54 | $35.54 | 80,121 |
2023-03-23 | $35.80 | $35.81 | $35.57 | $35.67 | $35.67 | 413,664 |
2023-03-22 | $35.24 | $35.78 | $35.24 | $35.72 | $35.72 | 92,465 |
2023-03-21 | $35.24 | $35.26 | $35.20 | $35.24 | $35.24 | 41,418 |
2023-03-20 | $35.11 | $35.17 | $35.08 | $35.15 | $35.15 | 33,232 |
2023-03-17 | $35.06 | $35.16 | $35.03 | $35.11 | $35.11 | 37,345 |
2023-03-16 | $34.82 | $35.00 | $34.82 | $34.98 | $34.98 | 159,338 |
2023-03-15 | $34.89 | $35.02 | $34.67 | $34.85 | $34.85 | 158,429 |
2023-03-14 | $35.28 | $35.29 | $35.13 | $35.25 | $35.25 | 125,629 |
2023-03-13 | $35.17 | $35.43 | $34.96 | $35.01 | $35.01 | 201,907 |
2023-03-10 | $35.13 | $35.39 | $35.13 | $35.17 | $35.17 | 94,977 |
2023-03-09 | $35.02 | $35.11 | $34.97 | $34.97 | $34.97 | 17,458 |
2023-03-08 | $35.05 | $35.12 | $34.94 | $34.99 | $34.99 | 82,196 |
2023-03-07 | $35.17 | $35.17 | $34.86 | $34.87 | $34.87 | 210,758 |
2023-03-06 | $35.14 | $35.26 | $35.14 | $35.19 | $35.19 | 86,628 |
2023-03-03 | $35.09 | $35.19 | $34.99 | $35.14 | $35.14 | 63,745 |
2023-03-02 | $34.96 | $35.01 | $34.92 | $34.96 | $34.96 | 78,434 |
2023-03-01 | $35.08 | $35.24 | $35.06 | $35.22 | $35.22 | 65,877 |
2023-02-28 | $35.01 | $35.05 | $34.94 | $34.94 | $34.94 | 33,133 |
2023-02-27 | $34.99 | $35.06 | $34.95 | $35.06 | $35.06 | 50,727 |
2023-02-24 | $34.91 | $34.95 | $34.85 | $34.88 | $34.88 | 131,216 |
2023-02-23 | $35.10 | $35.17 | $35.05 | $35.12 | $35.12 | 44,244 |
2023-02-22 | $35.05 | $35.18 | $34.99 | $34.99 | $34.99 | 184,492 |
2023-02-21 | $35.12 | $35.15 | $34.93 | $34.96 | $34.96 | 224,862 |
2023-02-17 | $35.19 | $35.38 | $35.19 | $35.38 | $35.38 | 223,114 |
2023-02-16 | $35.29 | $35.36 | $35.17 | $35.28 | $35.28 | 581,518 |
2023-02-15 | $35.28 | $35.70 | $35.18 | $35.52 | $35.52 | 386,442 |
2023-02-14 | $35.39 | $35.58 | $35.39 | $35.45 | $35.45 | 49,220 |
2023-02-13 | $35.37 | $35.51 | $35.37 | $35.51 | $35.51 | 31,995 |
2023-02-10 | $35.47 | $35.48 | $35.28 | $35.40 | $35.40 | 25,661 |
2023-02-09 | $35.63 | $35.64 | $35.51 | $35.53 | $35.53 | 85,940 |
2023-02-08 | $35.53 | $35.57 | $35.48 | $35.51 | $35.51 | 150,412 |
2023-02-07 | $35.42 | $35.59 | $35.33 | $35.48 | $35.48 | 120,561 |
2023-02-06 | $35.77 | $35.81 | $35.43 | $35.45 | $35.45 | 523,735 |
2023-02-03 | $36.17 | $36.24 | $35.90 | $35.91 | $35.91 | 490,850 |
2023-02-02 | $36.51 | $36.54 | $36.37 | $36.46 | $36.46 | 166,830 |
2023-02-01 | $36.08 | $36.42 | $36.02 | $36.40 | $36.40 | 105,458 |
2023-01-31 | $35.93 | $35.96 | $35.85 | $35.94 | $35.94 | 90,197 |
2023-01-30 | $35.93 | $36.00 | $35.88 | $35.91 | $35.91 | 203,604 |
2023-01-27 | $36.03 | $36.07 | $35.97 | $36.02 | $36.02 | 156,517 |
2023-01-26 | $36.20 | $36.20 | $36.07 | $36.18 | $36.18 | 71,950 |
2023-01-25 | $36.13 | $36.27 | $36.10 | $36.27 | $36.27 | 194,073 |
2023-01-24 | $35.88 | $36.13 | $35.88 | $36.13 | $36.13 | 56,436 |
2023-01-23 | $35.87 | $36.05 | $35.86 | $36.02 | $36.02 | 127,557 |
2023-01-20 | $35.72 | $35.96 | $35.72 | $35.96 | $35.96 | 189,193 |
2023-01-19 | $35.73 | $35.80 | $35.65 | $35.80 | $35.80 | 272,393 |
2023-01-18 | $36.01 | $36.04 | $35.71 | $35.75 | $35.75 | 83,907 |
2023-01-17 | $35.69 | $35.73 | $35.66 | $35.69 | $35.69 | 179,362 |
2023-01-13 | $35.77 | $35.86 | $35.77 | $35.86 | $35.86 | 147,294 |
2023-01-12 | $35.74 | $36.07 | $35.55 | $36.01 | $36.01 | 675,540 |
2023-01-11 | $35.40 | $35.52 | $35.38 | $35.51 | $35.51 | 165,438 |
2023-01-10 | $35.33 | $35.43 | $35.30 | $35.43 | $35.43 | 34,041 |
2023-01-09 | $35.31 | $35.41 | $35.31 | $35.36 | $35.36 | 49,872 |
2023-01-06 | $34.82 | $35.29 | $34.82 | $35.29 | $35.29 | 235,005 |
2023-01-05 | $34.68 | $34.79 | $34.61 | $34.72 | $34.72 | 43,941 |
2023-01-04 | $34.82 | $34.84 | $34.68 | $34.78 | $34.78 | 77,154 |
2023-01-03 | $34.78 | $34.78 | $34.63 | $34.65 | $34.65 | 126,751 |
2022-12-30 | $34.67 | $34.73 | $34.64 | $34.71 | $34.71 | 39,905 |
2022-12-29 | $34.59 | $34.66 | $34.59 | $34.61 | $34.61 | 75,632 |
2022-12-28 | $34.64 | $34.70 | $34.43 | $34.49 | $34.49 | 50,125 |
2022-12-27 | $34.54 | $34.61 | $34.53 | $34.58 | $34.58 | 137,551 |
2022-12-23 | $34.71 | $34.74 | $34.67 | $34.67 | $34.67 | 39,164 |
2022-12-22 | $34.72 | $34.72 | $34.59 | $34.65 | $34.65 | 53,738 |
2022-12-21 | $34.66 | $34.80 | $34.63 | $34.73 | $34.73 | 90,388 |
2022-12-20 | $34.44 | $34.73 | $34.44 | $34.59 | $34.59 | 68,057 |
2022-12-19 | $34.44 | $34.53 | $34.43 | $34.46 | $34.46 | 51,355 |
2022-12-16 | $34.62 | $34.62 | $34.31 | $34.40 | $34.40 | 240,310 |
2022-12-15 | $34.84 | $34.84 | $34.62 | $34.66 | $34.66 | 195,788 |
2022-12-14 | $35.08 | $35.17 | $34.94 | $35.14 | $34.84 | 69,801 |
2022-12-13 | $35.25 | $35.26 | $35.03 | $35.06 | $34.76 | 94,502 |
2022-12-12 | $34.78 | $34.78 | $34.58 | $34.64 | $34.34 | 236,652 |
2022-12-09 | $34.89 | $34.91 | $34.75 | $34.79 | $34.49 | 45,684 |
2022-12-08 | $34.93 | $35.10 | $34.90 | $35.01 | $34.71 | 199,791 |
2022-12-07 | $34.93 | $35.01 | $34.87 | $34.99 | $34.68 | 68,896 |
2022-12-06 | $34.79 | $34.84 | $34.75 | $34.79 | $34.49 | 39,152 |
2022-12-05 | $34.95 | $34.95 | $34.72 | $34.75 | $34.45 | 116,869 |
2022-12-02 | $34.80 | $35.03 | $34.79 | $35.00 | $34.70 | 58,512 |
2022-12-01 | $34.71 | $34.88 | $34.70 | $34.87 | $34.57 | 47,422 |
2022-11-30 | $34.48 | $34.69 | $34.37 | $34.66 | $34.36 | 97,985 |
2022-11-29 | $34.27 | $34.36 | $34.27 | $34.34 | $34.04 | 317,440 |
2022-11-28 | $34.29 | $34.38 | $34.19 | $34.22 | $33.92 | 152,480 |
2022-11-25 | $34.12 | $34.20 | $34.12 | $34.19 | $33.90 | 21,438 |
2022-11-23 | $34.01 | $34.24 | $34.01 | $34.23 | $33.94 | 97,614 |
2022-11-22 | $33.89 | $34.00 | $33.89 | $34.00 | $33.71 | 70,850 |
2022-11-21 | $33.80 | $33.80 | $33.69 | $33.74 | $33.45 | 140,646 |
2022-11-18 | $33.74 | $34.27 | $33.74 | $33.93 | $33.64 | 525,902 |
2022-11-17 | $33.60 | $33.67 | $33.53 | $33.62 | $33.33 | 284,669 |
2022-11-16 | $34.12 | $34.15 | $33.91 | $33.99 | $33.70 | 367,775 |
2022-11-15 | $34.15 | $34.20 | $33.89 | $33.98 | $33.69 | 705,987 |
2022-11-14 | $33.84 | $33.97 | $33.80 | $33.87 | $33.58 | 46,195 |
2022-11-11 | $33.91 | $34.04 | $33.87 | $33.93 | $33.93 | 35,007 |
2022-11-10 | $33.58 | $33.92 | $33.49 | $33.91 | $33.91 | 64,551 |
2022-11-09 | $32.90 | $32.99 | $32.86 | $32.93 | $32.93 | 47,885 |
2022-11-08 | $32.77 | $33.04 | $32.76 | $33.01 | $33.01 | 108,038 |
2022-11-07 | $32.78 | $32.81 | $32.73 | $32.76 | $32.76 | 47,719 |
2022-11-04 | $32.50 | $32.75 | $32.44 | $32.75 | $32.75 | 121,566 |
2022-11-03 | $31.98 | $32.17 | $31.98 | $32.12 | $32.12 | 43,163 |
2022-11-02 | $32.33 | $32.61 | $32.13 | $32.13 | $32.13 | 57,423 |
2022-11-01 | $32.43 | $32.47 | $32.25 | $32.29 | $32.29 | 53,161 |
2022-10-31 | $32.15 | $32.26 | $32.15 | $32.23 | $32.23 | 26,853 |
2022-10-28 | $32.34 | $32.42 | $32.31 | $32.37 | $32.37 | 64,263 |
2022-10-27 | $32.41 | $32.59 | $32.39 | $32.46 | $32.46 | 93,787 |
2022-10-26 | $32.47 | $32.77 | $32.47 | $32.69 | $32.69 | 57,117 |
2022-10-25 | $32.13 | $32.40 | $32.13 | $32.34 | $32.34 | 106,541 |
2022-10-24 | $32.02 | $32.10 | $31.98 | $32.05 | $32.05 | 39,261 |
2022-10-21 | $31.99 | $32.32 | $31.99 | $32.31 | $32.31 | 57,850 |
2022-10-20 | $32.10 | $32.25 | $32.00 | $32.04 | $32.04 | 36,714 |
2022-10-19 | $32.14 | $32.22 | $32.05 | $32.09 | $32.09 | 75,634 |
2022-10-18 | $32.38 | $32.38 | $32.22 | $32.36 | $32.36 | 56,488 |
2022-10-17 | $32.40 | $32.41 | $32.28 | $32.29 | $32.29 | 33,084 |
2022-10-14 | $32.31 | $32.31 | $32.05 | $32.07 | $32.07 | 34,946 |
2022-10-13 | $31.94 | $32.35 | $31.86 | $32.25 | $32.25 | 106,652 |
2022-10-12 | $32.22 | $32.28 | $32.17 | $32.22 | $32.22 | 53,369 |
2022-10-11 | $32.35 | $32.56 | $32.27 | $32.32 | $32.32 | 67,670 |
2022-10-10 | $32.48 | $32.51 | $32.39 | $32.43 | $32.43 | 98,015 |
2022-10-07 | $32.58 | $32.59 | $32.46 | $32.48 | $32.48 | 252,182 |
2022-10-06 | $32.76 | $32.86 | $32.68 | $32.71 | $32.71 | 79,897 |
2022-10-05 | $32.90 | $32.98 | $32.76 | $32.92 | $32.92 | 103,871 |
2022-10-04 | $33.09 | $33.23 | $33.07 | $33.19 | $33.19 | 118,986 |
2022-10-03 | $32.50 | $32.81 | $32.50 | $32.81 | $32.81 | 236,268 |
2022-09-30 | $32.33 | $32.43 | $32.24 | $32.31 | $32.31 | 798,611 |
2022-09-29 | $32.35 | $32.47 | $32.24 | $32.44 | $32.44 | 353,631 |
2022-09-28 | $32.33 | $32.70 | $32.32 | $32.65 | $32.65 | 68,531 |
2022-09-27 | $32.40 | $32.49 | $32.18 | $32.26 | $32.26 | 155,188 |
2022-09-26 | $32.64 | $32.68 | $32.31 | $32.39 | $32.39 | 162,102 |
2022-09-23 | $33.08 | $33.08 | $32.80 | $32.88 | $32.88 | 121,164 |
2022-09-22 | $33.34 | $33.40 | $33.20 | $33.34 | $33.34 | 167,405 |
2022-09-21 | $33.40 | $33.51 | $33.21 | $33.32 | $33.32 | 58,479 |
2022-09-20 | $33.52 | $33.58 | $33.46 | $33.49 | $33.49 | 75,712 |
2022-09-19 | $33.52 | $33.72 | $33.50 | $33.72 | $33.72 | 236,985 |
2022-09-16 | $33.46 | $33.73 | $33.46 | $33.64 | $33.64 | 39,946 |
2022-09-15 | $33.65 | $33.71 | $33.59 | $33.61 | $33.61 | 27,401 |
2022-09-14 | $33.73 | $33.80 | $33.69 | $33.71 | $33.71 | 67,089 |
2022-09-13 | $33.82 | $33.87 | $33.66 | $33.69 | $33.69 | 144,517 |
2022-09-12 | $34.19 | $34.24 | $34.12 | $34.16 | $34.16 | 39,935 |
2022-09-09 | $34.00 | $34.08 | $33.96 | $34.00 | $34.00 | 241,474 |
2022-09-08 | $33.80 | $33.92 | $33.79 | $33.89 | $33.89 | 62,698 |
2022-09-07 | $33.73 | $33.96 | $33.70 | $33.95 | $33.95 | 41,969 |
2022-09-06 | $33.75 | $33.75 | $33.56 | $33.61 | $33.61 | 151,311 |
2022-09-02 | $34.00 | $34.00 | $33.73 | $33.79 | $33.79 | 157,217 |
2022-09-01 | $33.86 | $33.88 | $33.70 | $33.77 | $33.77 | 324,784 |
2022-08-31 | $33.97 | $34.06 | $33.90 | $33.90 | $33.90 | 30,419 |
2022-08-30 | $34.10 | $34.10 | $33.91 | $33.98 | $33.98 | 70,420 |
2022-08-29 | $33.96 | $34.05 | $33.96 | $34.00 | $34.00 | 34,309 |
2022-08-26 | $34.25 | $34.33 | $34.04 | $34.04 | $34.04 | 121,164 |
2022-08-25 | $33.95 | $34.15 | $33.95 | $34.14 | $34.14 | 35,320 |
2022-08-24 | $33.89 | $33.97 | $33.87 | $33.92 | $33.92 | 85,391 |
2022-08-23 | $33.90 | $34.15 | $33.85 | $33.91 | $33.91 | 148,256 |
2022-08-22 | $33.97 | $33.97 | $33.84 | $33.97 | $33.97 | 42,599 |
2022-08-19 | $34.10 | $34.10 | $34.00 | $34.06 | $34.06 | 42,230 |
2022-08-18 | $34.44 | $34.44 | $34.23 | $34.29 | $34.29 | 56,639 |
2022-08-17 | $34.50 | $34.58 | $34.43 | $34.52 | $34.52 | 37,083 |
2022-08-16 | $34.68 | $34.70 | $34.60 | $34.68 | $34.68 | 87,061 |
2022-08-15 | $34.84 | $34.87 | $34.73 | $34.82 | $34.82 | 36,344 |
2022-08-12 | $34.91 | $35.03 | $34.85 | $35.03 | $35.03 | 23,699 |
2022-08-11 | $34.96 | $35.02 | $34.77 | $34.77 | $34.77 | 35,758 |
2022-08-10 | $34.65 | $35.04 | $34.65 | $34.93 | $34.93 | 510,337 |
2022-08-09 | $34.28 | $34.33 | $34.19 | $34.22 | $34.22 | 58,422 |
2022-08-08 | $34.27 | $34.31 | $34.24 | $34.28 | $34.28 | 64,874 |
2022-08-05 | $34.17 | $34.20 | $34.00 | $34.09 | $34.09 | 117,892 |
2022-08-04 | $34.19 | $34.41 | $34.19 | $34.37 | $34.37 | 40,513 |
2022-08-03 | $34.05 | $34.18 | $33.93 | $34.15 | $34.15 | 66,665 |
2022-08-02 | $34.18 | $34.18 | $33.89 | $33.89 | $33.89 | 67,361 |
2022-08-01 | $34.14 | $34.32 | $34.14 | $34.25 | $34.25 | 27,952 |
2022-07-29 | $33.87 | $34.11 | $33.87 | $34.10 | $34.10 | 130,042 |
2022-07-28 | $33.78 | $33.93 | $33.75 | $33.90 | $33.90 | 288,273 |
2022-07-27 | $33.55 | $33.79 | $33.47 | $33.76 | $33.76 | 125,581 |
2022-07-26 | $33.59 | $33.60 | $33.45 | $33.48 | $33.48 | 69,167 |
2022-07-25 | $33.54 | $33.64 | $33.43 | $33.59 | $33.59 | 144,339 |
2022-07-22 | $33.42 | $33.55 | $33.38 | $33.45 | $33.45 | 25,353 |
2022-07-21 | $33.24 | $33.35 | $33.23 | $33.31 | $33.31 | 75,551 |
2022-07-20 | $33.35 | $33.35 | $33.20 | $33.25 | $33.25 | 53,331 |
2022-07-19 | $33.26 | $33.34 | $33.26 | $33.33 | $33.33 | 97,042 |
2022-07-18 | $33.16 | $33.24 | $33.07 | $33.09 | $33.09 | 44,328 |
2022-07-15 | $32.88 | $33.08 | $32.86 | $33.03 | $33.03 | 113,542 |
2022-07-14 | $32.62 | $32.74 | $32.52 | $32.68 | $32.68 | 47,141 |
2022-07-13 | $32.71 | $33.06 | $32.71 | $32.96 | $32.96 | 65,524 |
2022-07-12 | $32.95 | $33.03 | $32.87 | $32.91 | $32.91 | 30,635 |
2022-07-11 | $33.10 | $33.17 | $32.99 | $33.00 | $33.00 | 58,471 |
2022-07-08 | $33.39 | $33.45 | $33.31 | $33.38 | $33.38 | 58,164 |
2022-07-07 | $33.37 | $33.51 | $33.34 | $33.45 | $33.45 | 109,791 |
2022-07-06 | $33.51 | $33.51 | $33.20 | $33.32 | $33.32 | 74,980 |
2022-07-05 | $33.68 | $33.71 | $33.59 | $33.68 | $33.68 | 70,558 |
2022-07-01 | $33.99 | $34.12 | $33.94 | $34.10 | $34.10 | 45,743 |
2022-06-30 | $33.99 | $34.17 | $33.95 | $34.17 | $34.17 | 1,468,579 |
2022-06-29 | $34.06 | $34.25 | $34.06 | $34.09 | $34.09 | 323,972 |
2022-06-28 | $34.14 | $34.16 | $34.05 | $34.09 | $34.09 | 129,687 |
2022-06-27 | $34.22 | $34.29 | $34.16 | $34.19 | $34.19 | 65,607 |
2022-06-24 | $34.19 | $34.26 | $34.11 | $34.26 | $34.26 | 66,128 |
2022-06-23 | $34.23 | $34.31 | $34.12 | $34.16 | $34.16 | 205,861 |
2022-06-22 | $34.11 | $34.28 | $34.11 | $34.20 | $34.20 | 134,703 |
2022-06-21 | $34.12 | $34.20 | $34.09 | $34.10 | $34.10 | 63,697 |
2022-06-17 | $34.10 | $34.17 | $33.98 | $34.13 | $34.13 | 163,142 |
2022-06-16 | $33.95 | $34.17 | $33.88 | $34.17 | $34.17 | 28,158 |
2022-06-15 | $33.90 | $34.32 | $33.82 | $34.32 | $34.32 | 56,393 |
2022-06-14 | $33.96 | $34.00 | $33.70 | $33.79 | $33.79 | 72,991 |
2022-06-13 | $34.01 | $34.02 | $33.74 | $33.86 | $33.86 | 88,547 |
2022-06-10 | $34.56 | $34.56 | $34.38 | $34.41 | $34.41 | 35,931 |
2022-06-09 | $34.84 | $34.88 | $34.73 | $34.73 | $34.73 | 67,103 |
2022-06-08 | $35.14 | $35.14 | $34.90 | $34.91 | $34.91 | 124,186 |
2022-06-07 | $35.16 | $35.22 | $35.11 | $35.21 | $35.21 | 98,519 |
2022-06-06 | $35.41 | $35.41 | $35.19 | $35.20 | $35.20 | 54,862 |
2022-06-03 | $35.39 | $35.45 | $35.26 | $35.36 | $35.36 | 105,691 |
2022-06-02 | $35.38 | $35.51 | $35.37 | $35.51 | $35.51 | 49,706 |
2022-06-01 | $35.42 | $35.42 | $35.12 | $35.17 | $35.17 | 95,380 |
2022-05-31 | $35.38 | $35.44 | $35.31 | $35.34 | $35.34 | 263,699 |
2022-05-27 | $35.30 | $35.44 | $35.30 | $35.40 | $35.40 | 441,954 |
2022-05-26 | $35.13 | $35.22 | $35.02 | $35.13 | $35.13 | 200,554 |
2022-05-25 | $35.03 | $35.14 | $34.95 | $35.08 | $35.08 | 189,776 |
2022-05-24 | $35.12 | $35.19 | $35.11 | $35.17 | $35.17 | 62,786 |
2022-05-23 | $35.11 | $35.18 | $35.06 | $35.08 | $35.08 | 52,172 |
2022-05-20 | $34.82 | $34.88 | $34.72 | $34.88 | $34.88 | 113,054 |
2022-05-19 | $34.63 | $34.80 | $34.63 | $34.75 | $34.75 | 133,899 |
2022-05-18 | $34.36 | $34.44 | $34.23 | $34.32 | $34.32 | 173,064 |
2022-05-17 | $34.40 | $34.45 | $34.33 | $34.44 | $34.44 | 126,404 |
2022-05-16 | $34.14 | $34.23 | $34.12 | $34.22 | $34.22 | 79,752 |
2022-05-13 | $34.02 | $34.17 | $34.02 | $34.09 | $34.09 | 61,697 |
2022-05-12 | $34.01 | $34.14 | $33.95 | $34.04 | $34.04 | 252,026 |
2022-05-11 | $34.19 | $34.32 | $34.18 | $34.20 | $34.20 | 74,332 |
2022-05-10 | $34.34 | $34.34 | $34.19 | $34.26 | $34.26 | 47,543 |
2022-05-09 | $34.40 | $34.47 | $34.32 | $34.37 | $34.37 | 96,802 |
2022-05-06 | $34.72 | $34.80 | $34.57 | $34.61 | $34.61 | 68,998 |
2022-05-05 | $35.15 | $35.15 | $34.71 | $34.81 | $34.81 | 76,405 |
2022-05-04 | $35.07 | $35.49 | $34.93 | $35.47 | $35.47 | 23,441 |
2022-05-03 | $35.03 | $35.11 | $35.02 | $35.02 | $35.02 | 138,907 |
2022-05-02 | $34.97 | $35.00 | $34.82 | $34.92 | $34.92 | 95,517 |
2022-04-29 | $35.14 | $35.23 | $35.13 | $35.17 | $35.17 | 235,172 |
2022-04-28 | $35.14 | $35.18 | $34.97 | $35.18 | $35.18 | 125,374 |
2022-04-27 | $35.26 | $35.34 | $35.18 | $35.25 | $35.25 | 38,966 |
2022-04-26 | $35.57 | $35.57 | $35.18 | $35.38 | $35.38 | 75,577 |
2022-04-25 | $35.73 | $35.73 | $35.57 | $35.61 | $35.61 | 110,351 |
2022-04-22 | $36.05 | $36.08 | $35.89 | $35.91 | $35.91 | 48,104 |
2022-04-21 | $36.28 | $36.35 | $36.23 | $36.27 | $36.27 | 108,375 |
2022-04-20 | $36.29 | $36.38 | $36.27 | $36.38 | $36.38 | 75,846 |
2022-04-19 | $36.22 | $36.27 | $36.18 | $36.21 | $36.21 | 78,122 |
2022-04-18 | $36.34 | $36.41 | $36.27 | $36.33 | $36.33 | 33,327 |
2022-04-14 | $36.38 | $36.42 | $36.26 | $36.33 | $36.33 | 30,538 |
2022-04-13 | $36.51 | $36.61 | $36.51 | $36.57 | $36.57 | 30,432 |
2022-04-12 | $36.50 | $36.62 | $36.43 | $36.48 | $36.48 | 42,526 |
2022-04-11 | $36.38 | $36.42 | $36.34 | $36.36 | $36.36 | 38,992 |
2022-04-08 | $36.45 | $36.52 | $36.42 | $36.48 | $36.48 | 33,429 |
2022-04-07 | $36.63 | $36.66 | $36.50 | $36.52 | $36.52 | 44,093 |
2022-04-06 | $36.78 | $36.78 | $36.57 | $36.67 | $36.67 | 133,699 |
2022-04-05 | $37.02 | $37.10 | $36.59 | $36.67 | $36.67 | 172,649 |
2022-04-04 | $37.15 | $37.21 | $36.99 | $37.01 | $37.01 | 61,830 |
2022-04-01 | $36.92 | $37.05 | $36.87 | $36.97 | $36.97 | 34,444 |
2022-03-31 | $36.96 | $37.10 | $36.90 | $36.91 | $36.91 | 403,201 |
2022-03-30 | $37.01 | $37.15 | $36.93 | $37.15 | $37.15 | 153,206 |
2022-03-29 | $36.80 | $37.03 | $36.78 | $36.79 | $36.79 | 112,138 |
2022-03-28 | $36.51 | $36.54 | $36.35 | $36.50 | $36.50 | 48,664 |
2022-03-25 | $36.43 | $36.57 | $36.35 | $36.35 | $36.35 | 64,278 |
2022-03-24 | $36.44 | $36.55 | $36.32 | $36.52 | $36.52 | 78,874 |
2022-03-23 | $36.54 | $36.55 | $36.41 | $36.45 | $36.45 | 91,330 |
2022-03-22 | $36.79 | $36.83 | $36.42 | $36.57 | $36.57 | 271,420 |
2022-03-21 | $37.59 | $37.59 | $36.82 | $36.86 | $36.86 | 58,834 |
2022-03-18 | $36.89 | $37.54 | $36.89 | $37.41 | $37.41 | 131,964 |
2022-03-17 | $36.82 | $36.99 | $36.78 | $36.92 | $36.92 | 57,502 |
2022-03-16 | $36.66 | $36.95 | $36.58 | $36.95 | $36.95 | 86,411 |
2022-03-15 | $36.48 | $36.56 | $36.41 | $36.48 | $36.48 | 69,537 |
2022-03-14 | $36.52 | $36.61 | $36.37 | $36.40 | $36.40 | 139,965 |
2022-03-11 | $36.72 | $36.72 | $36.45 | $36.48 | $36.48 | 171,677 |
2022-03-10 | $36.73 | $36.75 | $36.65 | $36.65 | $36.65 | 140,976 |
2022-03-09 | $36.73 | $36.93 | $36.73 | $36.90 | $36.90 | 100,495 |
2022-03-08 | $36.33 | $36.54 | $36.21 | $36.39 | $36.39 | 375,763 |
2022-03-07 | $36.54 | $36.60 | $36.10 | $36.10 | $36.10 | 484,591 |
2022-03-04 | $36.80 | $36.91 | $36.75 | $36.89 | $36.89 | 101,619 |
2022-03-03 | $37.29 | $37.29 | $37.08 | $37.14 | $37.14 | 299,083 |
2022-03-02 | $37.43 | $37.44 | $36.92 | $37.12 | $37.12 | 756,881 |
2022-03-01 | $37.62 | $37.70 | $37.18 | $37.38 | $37.38 | 680,400 |
2022-02-28 | $38.32 | $38.32 | $37.43 | $37.81 | $37.81 | 86,136 |
2022-02-25 | $39.30 | $39.47 | $39.26 | $39.46 | $39.46 | 238,423 |
2022-02-24 | $38.63 | $38.69 | $38.35 | $38.60 | $38.60 | 294,321 |
2022-02-23 | $39.95 | $39.98 | $39.73 | $39.75 | $39.75 | 133,955 |
2022-02-22 | $39.88 | $39.97 | $39.86 | $39.94 | $39.94 | 93,172 |
2022-02-18 | $40.14 | $40.16 | $40.00 | $40.05 | $40.05 | 504,638 |
2022-02-17 | $40.10 | $40.13 | $40.02 | $40.09 | $40.09 | 137,450 |
2022-02-16 | $40.01 | $40.15 | $40.00 | $40.12 | $40.12 | 34,719 |
2022-02-15 | $39.91 | $39.99 | $39.84 | $39.99 | $39.99 | 112,473 |
2022-02-14 | $39.64 | $39.71 | $39.59 | $39.64 | $39.64 | 181,061 |
2022-02-11 | $39.89 | $39.93 | $39.64 | $39.70 | $39.70 | 220,536 |
2022-02-10 | $39.91 | $40.19 | $39.86 | $39.93 | $39.93 | 138,062 |
2022-02-09 | $39.93 | $40.06 | $39.91 | $39.98 | $39.98 | 92,700 |
2022-02-08 | $39.80 | $39.87 | $39.74 | $39.86 | $39.86 | 107,622 |
2022-02-07 | $39.76 | $39.87 | $39.76 | $39.82 | $39.82 | 277,503 |
2022-02-04 | $39.65 | $39.80 | $39.65 | $39.76 | $39.76 | 120,816 |
2022-02-03 | $39.67 | $39.82 | $39.66 | $39.78 | $39.78 | 159,883 |
2022-02-02 | $39.75 | $39.77 | $39.65 | $39.75 | $39.75 | 81,325 |
2022-02-01 | $39.56 | $39.65 | $39.47 | $39.65 | $39.65 | 364,909 |
2022-01-31 | $39.25 | $39.52 | $39.25 | $39.48 | $39.48 | 67,732 |
2022-01-28 | $39.16 | $39.24 | $39.09 | $39.22 | $39.22 | 267,410 |
2022-01-27 | $39.28 | $39.33 | $39.15 | $39.17 | $39.17 | 66,405 |
2022-01-26 | $39.43 | $39.50 | $39.12 | $39.15 | $39.15 | 310,557 |
2022-01-25 | $39.33 | $39.48 | $39.31 | $39.40 | $39.40 | 180,027 |
2022-01-24 | $39.40 | $39.42 | $39.27 | $39.39 | $39.39 | 68,373 |
2022-01-21 | $39.61 | $39.64 | $39.52 | $39.54 | $39.54 | 101,337 |
2022-01-20 | $39.50 | $39.56 | $39.43 | $39.43 | $39.43 | 246,206 |
2022-01-19 | $39.37 | $39.42 | $39.32 | $39.37 | $39.37 | 352,997 |
2022-01-18 | $39.23 | $39.24 | $39.04 | $39.07 | $39.07 | 387,223 |
2022-01-14 | $39.35 | $39.37 | $39.25 | $39.31 | $39.31 | 133,898 |
2022-01-13 | $39.46 | $39.46 | $39.35 | $39.35 | $39.35 | 147,651 |
2022-01-12 | $39.34 | $39.51 | $39.30 | $39.51 | $39.51 | 222,397 |
2022-01-11 | $38.99 | $39.17 | $38.97 | $39.16 | $39.16 | 239,047 |
2022-01-10 | $38.92 | $39.01 | $38.90 | $39.01 | $39.01 | 144,482 |
2022-01-07 | $38.98 | $39.08 | $38.98 | $39.07 | $39.07 | 140,883 |
2022-01-06 | $38.86 | $39.02 | $38.83 | $38.87 | $38.87 | 260,099 |
2022-01-05 | $38.91 | $39.17 | $38.91 | $38.92 | $38.92 | 121,523 |
2022-01-04 | $38.91 | $39.06 | $38.91 | $38.99 | $38.99 | 59,554 |
2022-01-03 | $39.20 | $39.21 | $39.10 | $39.15 | $39.15 | 185,211 |
2021-12-31 | $39.26 | $39.29 | $39.21 | $39.22 | $39.22 | 119,495 |
2021-12-30 | $39.20 | $39.26 | $39.17 | $39.22 | $39.22 | 154,864 |
2021-12-29 | $39.26 | $39.33 | $39.20 | $39.20 | $39.20 | 299,950 |
2021-12-28 | $39.44 | $39.47 | $39.38 | $39.40 | $39.40 | 192,473 |
2021-12-27 | $39.58 | $39.58 | $39.48 | $39.54 | $39.54 | 118,385 |
2021-12-23 | $39.38 | $39.60 | $39.36 | $39.52 | $39.52 | 178,525 |
2021-12-22 | $39.11 | $39.31 | $39.07 | $39.31 | $39.31 | 294,273 |
2021-12-21 | $38.69 | $39.10 | $38.69 | $39.06 | $39.06 | 624,851 |
2021-12-20 | $38.44 | $38.98 | $38.33 | $38.90 | $38.90 | 1,222,235 |
2021-12-17 | $38.58 | $38.70 | $38.55 | $38.56 | $38.56 | 276,678 |
2021-12-16 | $38.74 | $38.79 | $38.69 | $38.74 | $38.74 | 406,159 |
2021-12-15 | $40.19 | $40.36 | $40.11 | $40.36 | $38.83 | 134,071 |
2021-12-14 | $40.49 | $40.53 | $40.32 | $40.32 | $38.79 | 392,293 |
2021-12-13 | $40.66 | $40.70 | $40.59 | $40.60 | $39.06 | 67,332 |
2021-12-10 | $40.60 | $40.73 | $40.55 | $40.69 | $39.15 | 130,954 |
2021-12-09 | $40.60 | $40.63 | $40.55 | $40.60 | $39.06 | 187,393 |
2021-12-08 | $40.53 | $40.76 | $40.53 | $40.74 | $39.20 | 158,592 |
2021-12-07 | $40.39 | $40.53 | $40.39 | $40.53 | $38.99 | 110,976 |
2021-12-06 | $40.37 | $40.42 | $40.31 | $40.32 | $38.79 | 66,416 |
2021-12-03 | $40.39 | $40.39 | $40.28 | $40.37 | $38.84 | 177,923 |
2021-12-02 | $40.52 | $40.52 | $40.29 | $40.37 | $38.84 | 84,179 |
2021-12-01 | $40.59 | $40.61 | $40.40 | $40.40 | $38.86 | 112,571 |
2021-11-30 | $40.49 | $40.62 | $40.33 | $40.52 | $38.98 | 151,806 |
2021-11-29 | $40.36 | $40.36 | $40.24 | $40.29 | $38.76 | 87,873 |
2021-11-26 | $40.31 | $40.37 | $40.24 | $40.36 | $38.83 | 139,763 |
2021-11-24 | $40.47 | $40.56 | $40.44 | $40.55 | $39.01 | 106,962 |
2021-11-23 | $40.63 | $40.63 | $40.46 | $40.52 | $38.98 | 133,528 |
2021-11-22 | $40.90 | $40.99 | $40.80 | $40.80 | $39.25 | 174,527 |
2021-11-19 | $41.19 | $41.19 | $41.02 | $41.02 | $39.47 | 60,171 |
2021-11-18 | $41.20 | $41.28 | $41.20 | $41.20 | $39.64 | 341,289 |
2021-11-17 | $41.41 | $41.46 | $41.36 | $41.46 | $39.89 | 33,707 |
2021-11-16 | $41.54 | $41.58 | $41.46 | $41.48 | $39.91 | 96,348 |
2021-11-15 | $41.77 | $41.79 | $41.68 | $41.70 | $40.12 | 112,616 |
2021-11-12 | $41.84 | $41.89 | $41.73 | $41.77 | $40.19 | 70,823 |
2021-11-11 | $41.99 | $42.02 | $41.84 | $41.85 | $40.26 | 70,782 |
2021-11-10 | $42.13 | $42.13 | $41.86 | $41.86 | $40.27 | 81,170 |
2021-11-09 | $42.20 | $42.22 | $42.13 | $42.21 | $40.61 | 27,552 |
2021-11-08 | $42.05 | $42.13 | $42.05 | $42.10 | $40.50 | 32,467 |
2021-11-05 | $41.94 | $42.06 | $41.84 | $42.04 | $40.45 | 143,998 |
2021-11-04 | $41.79 | $41.86 | $41.76 | $41.84 | $40.25 | 119,946 |
2021-11-03 | $41.71 | $41.87 | $41.62 | $41.82 | $40.24 | 144,783 |
2021-11-02 | $41.80 | $41.80 | $41.74 | $41.77 | $40.19 | 80,200 |
2021-11-01 | $41.78 | $41.80 | $41.72 | $41.76 | $40.18 | 47,332 |
2021-10-29 | $41.91 | $41.92 | $41.80 | $41.86 | $40.27 | 38,665 |
2021-10-28 | $42.00 | $42.12 | $41.99 | $42.02 | $40.43 | 93,195 |
2021-10-27 | $42.12 | $42.15 | $42.06 | $42.06 | $40.47 | 35,186 |
2021-10-26 | $42.18 | $42.18 | $42.07 | $42.08 | $40.49 | 118,168 |
2021-10-25 | $42.05 | $42.14 | $42.04 | $42.12 | $40.52 | 135,797 |
2021-10-22 | $41.99 | $42.05 | $41.88 | $42.05 | $40.46 | 131,244 |
2021-10-21 | $42.15 | $42.18 | $41.99 | $42.03 | $40.44 | 152,940 |
2021-10-20 | $42.30 | $42.38 | $42.29 | $42.33 | $40.73 | 114,506 |
2021-10-19 | $42.28 | $42.33 | $42.27 | $42.28 | $40.68 | 45,133 |
2021-10-18 | $42.15 | $42.23 | $42.15 | $42.17 | $40.57 | 74,675 |
2021-10-15 | $42.26 | $42.40 | $42.24 | $42.33 | $40.73 | 363,375 |
2021-10-14 | $42.34 | $42.37 | $42.26 | $42.35 | $40.75 | 159,724 |
2021-10-13 | $42.19 | $42.32 | $42.19 | $42.32 | $40.72 | 84,389 |
2021-10-12 | $42.03 | $42.15 | $42.02 | $42.12 | $40.52 | 159,139 |
2021-10-11 | $42.10 | $42.14 | $42.00 | $42.01 | $40.42 | 40,410 |
2021-10-08 | $42.22 | $42.24 | $42.11 | $42.18 | $40.58 | 53,207 |
2021-10-07 | $42.22 | $42.34 | $42.14 | $42.27 | $40.67 | 173,503 |
2021-10-06 | $42.13 | $42.26 | $42.13 | $42.25 | $40.65 | 196,744 |
2021-10-05 | $42.31 | $42.32 | $42.27 | $42.29 | $40.69 | 149,123 |
2021-10-04 | $42.47 | $42.47 | $42.37 | $42.41 | $40.80 | 133,140 |
2021-10-01 | $42.51 | $42.62 | $42.50 | $42.62 | $41.00 | 57,236 |
2021-09-30 | $42.39 | $42.43 | $42.32 | $42.36 | $40.75 | 465,721 |
2021-09-29 | $42.43 | $42.44 | $42.25 | $42.29 | $40.69 | 349,987 |
2021-09-28 | $42.51 | $42.51 | $42.41 | $42.44 | $40.83 | 86,717 |
2021-09-27 | $42.65 | $42.72 | $42.63 | $42.69 | $41.07 | 67,646 |
2021-09-24 | $42.76 | $42.82 | $42.73 | $42.75 | $41.13 | 77,077 |
2021-09-23 | $43.25 | $43.25 | $42.95 | $42.95 | $41.32 | 371,794 |
2021-09-22 | $43.06 | $43.15 | $42.92 | $42.99 | $41.36 | 130,856 |
2021-09-21 | $43.01 | $43.20 | $42.95 | $43.01 | $41.38 | 174,659 |
2021-09-20 | $43.02 | $43.04 | $42.88 | $42.97 | $41.34 | 63,947 |
2021-09-17 | $43.23 | $43.23 | $43.12 | $43.15 | $41.51 | 62,571 |
2021-09-16 | $43.36 | $43.38 | $43.33 | $43.37 | $41.73 | 33,595 |
2021-09-15 | $43.53 | $43.58 | $43.49 | $43.56 | $41.91 | 175,051 |
2021-09-14 | $43.56 | $43.61 | $43.46 | $43.47 | $41.82 | 79,298 |
2021-09-13 | $43.48 | $43.52 | $43.29 | $43.48 | $41.83 | 42,261 |
2021-09-10 | $43.55 | $43.58 | $43.41 | $43.41 | $41.76 | 119,576 |
2021-09-09 | $43.46 | $43.50 | $43.43 | $43.49 | $41.84 | 44,237 |
2021-09-08 | $43.47 | $43.57 | $43.40 | $43.46 | $41.81 | 119,930 |
2021-09-07 | $43.53 | $43.61 | $43.53 | $43.54 | $41.89 | 101,006 |
2021-09-03 | $43.77 | $43.81 | $43.73 | $43.73 | $42.07 | 59,902 |
2021-09-02 | $43.76 | $43.78 | $43.68 | $43.73 | $42.07 | 51,421 |
2021-09-01 | $43.77 | $43.82 | $43.74 | $43.75 | $42.09 | 49,394 |
2021-08-31 | $43.65 | $43.73 | $43.42 | $43.68 | $42.02 | 60,903 |
2021-08-30 | $43.49 | $43.53 | $43.43 | $43.49 | $41.84 | 61,378 |
2021-08-27 | $43.10 | $43.42 | $43.10 | $43.41 | $41.76 | 98,986 |
2021-08-26 | $43.09 | $43.13 | $43.08 | $43.10 | $41.47 | 40,132 |
2021-08-25 | $43.11 | $43.17 | $43.04 | $43.15 | $41.51 | 22,906 |
2021-08-24 | $43.02 | $43.17 | $43.02 | $43.12 | $41.49 | 275,391 |
2021-08-23 | $42.90 | $42.99 | $42.84 | $42.98 | $41.35 | 155,836 |
2021-08-20 | $42.74 | $42.81 | $42.72 | $42.81 | $41.19 | 136,668 |
2021-08-19 | $42.72 | $42.80 | $42.71 | $42.75 | $41.13 | 70,262 |
2021-08-18 | $42.96 | $43.04 | $42.92 | $42.98 | $41.35 | 77,159 |
2021-08-17 | $43.03 | $43.05 | $42.93 | $42.94 | $41.31 | 20,535 |
2021-08-16 | $43.14 | $43.17 | $43.07 | $43.10 | $41.47 | 42,116 |
2021-08-13 | $43.07 | $43.20 | $43.07 | $43.20 | $41.56 | 37,267 |
2021-08-12 | $42.97 | $43.04 | $42.96 | $43.01 | $41.38 | 81,832 |
2021-08-11 | $42.97 | $43.05 | $42.92 | $42.99 | $41.36 | 144,648 |
2021-08-10 | $42.80 | $42.88 | $42.79 | $42.85 | $41.23 | 47,897 |
2021-08-09 | $42.88 | $42.94 | $42.81 | $42.82 | $41.20 | 62,272 |
2021-08-06 | $43.20 | $43.20 | $42.93 | $42.98 | $41.35 | 379,348 |
2021-08-05 | $43.44 | $43.45 | $43.27 | $43.32 | $41.68 | 65,925 |
2021-08-04 | $43.61 | $43.61 | $43.37 | $43.42 | $41.77 | 96,665 |
2021-08-03 | $43.46 | $43.58 | $43.41 | $43.53 | $41.88 | 54,721 |
2021-08-02 | $43.59 | $43.61 | $43.45 | $43.47 | $41.82 | 64,373 |
2021-07-30 | $43.62 | $43.66 | $43.41 | $43.45 | $41.80 | 81,499 |
2021-07-29 | $43.50 | $43.60 | $43.49 | $43.55 | $41.90 | 146,852 |
2021-07-28 | $43.17 | $43.41 | $43.12 | $43.38 | $41.74 | 56,045 |
2021-07-27 | $43.23 | $43.26 | $43.16 | $43.18 | $41.54 | 102,962 |
2021-07-26 | $43.13 | $43.24 | $43.13 | $43.21 | $41.57 | 53,477 |
2021-07-23 | $43.24 | $43.25 | $43.17 | $43.20 | $41.56 | 20,917 |
2021-07-22 | $43.30 | $43.30 | $43.19 | $43.24 | $41.60 | 32,773 |
2021-07-21 | $43.08 | $43.24 | $43.08 | $43.18 | $41.54 | 95,645 |
2021-07-20 | $43.03 | $43.17 | $43.03 | $43.12 | $41.49 | 213,981 |
2021-07-19 | $43.25 | $43.26 | $43.06 | $43.08 | $41.45 | 110,226 |
2021-07-16 | $43.34 | $43.41 | $43.25 | $43.33 | $41.69 | 71,515 |
2021-07-15 | $43.25 | $43.30 | $43.23 | $43.26 | $41.62 | 211,182 |
2021-07-14 | $43.26 | $43.35 | $43.22 | $43.35 | $41.71 | 160,240 |
2021-07-13 | $43.18 | $43.26 | $43.04 | $43.05 | $41.42 | 38,565 |
2021-07-12 | $43.26 | $43.29 | $43.22 | $43.27 | $41.63 | 160,492 |
2021-07-09 | $43.27 | $43.33 | $43.25 | $43.32 | $41.68 | 130,589 |
2021-07-08 | $43.15 | $43.21 | $43.11 | $43.17 | $41.53 | 62,448 |
2021-07-07 | $43.31 | $43.32 | $43.02 | $43.20 | $41.56 | 260,920 |
2021-07-06 | $43.49 | $43.50 | $43.29 | $43.33 | $41.69 | 132,545 |
2021-07-02 | $43.58 | $43.66 | $43.55 | $43.64 | $41.99 | 400,478 |
2021-07-01 | $43.68 | $43.68 | $43.51 | $43.53 | $41.88 | 134,931 |
2021-06-30 | $43.74 | $43.74 | $43.57 | $43.65 | $42.00 | 233,457 |
2021-06-29 | $43.63 | $43.75 | $43.63 | $43.73 | $42.07 | 101,646 |
2021-06-28 | $43.65 | $43.80 | $43.63 | $43.79 | $42.13 | 236,241 |
2021-06-25 | $43.74 | $43.76 | $43.57 | $43.66 | $42.01 | 51,711 |
2021-06-24 | $43.65 | $43.69 | $43.56 | $43.64 | $41.99 | 94,412 |
2021-06-23 | $43.60 | $43.68 | $43.50 | $43.50 | $41.85 | 122,662 |
2021-06-22 | $43.50 | $43.55 | $43.28 | $43.55 | $41.90 | 55,024 |
2021-06-21 | $43.35 | $43.43 | $43.32 | $43.42 | $41.77 | 77,062 |
2021-06-18 | $43.55 | $43.57 | $43.35 | $43.37 | $41.73 | 135,677 |
2021-06-17 | $43.71 | $43.75 | $43.54 | $43.55 | $41.90 | 131,420 |
2021-06-16 | $44.20 | $44.26 | $43.66 | $43.72 | $42.06 | 168,653 |
2021-06-15 | $44.18 | $44.23 | $44.04 | $44.16 | $42.49 | 136,036 |
2021-06-14 | $44.33 | $44.35 | $44.23 | $44.27 | $42.59 | 149,483 |
2021-06-11 | $44.51 | $44.52 | $44.33 | $44.36 | $42.68 | 129,773 |
2021-06-10 | $44.47 | $44.59 | $44.47 | $44.57 | $42.88 | 98,306 |
2021-06-09 | $44.56 | $44.58 | $44.43 | $44.47 | $42.78 | 167,932 |
2021-06-08 | $44.39 | $44.43 | $44.35 | $44.41 | $42.73 | 111,097 |
2021-06-07 | $44.47 | $44.47 | $44.38 | $44.43 | $42.75 | 96,546 |
2021-06-04 | $44.38 | $44.53 | $44.36 | $44.47 | $42.78 | 76,368 |
2021-06-03 | $44.25 | $44.25 | $44.08 | $44.13 | $42.46 | 125,447 |
2021-06-02 | $44.23 | $44.43 | $44.22 | $44.40 | $42.72 | 115,913 |
2021-06-01 | $44.29 | $44.30 | $44.23 | $44.23 | $42.55 | 73,097 |
2021-05-28 | $43.96 | $44.18 | $43.96 | $44.15 | $42.48 | 346,942 |
2021-05-27 | $43.98 | $44.02 | $43.91 | $44.02 | $42.35 | 89,259 |
2021-05-26 | $43.97 | $44.05 | $43.94 | $43.95 | $42.28 | 92,821 |
2021-05-25 | $44.04 | $44.04 | $43.92 | $44.00 | $42.33 | 34,772 |
2021-05-24 | $43.98 | $44.00 | $43.96 | $43.96 | $42.29 | 70,243 |
2021-05-21 | $44.03 | $44.03 | $43.88 | $43.91 | $42.25 | 80,194 |
2021-05-20 | $43.72 | $44.03 | $43.72 | $44.02 | $42.35 | 70,279 |
2021-05-19 | $43.89 | $44.00 | $43.75 | $43.79 | $42.13 | 89,106 |
2021-05-18 | $44.05 | $44.06 | $43.91 | $44.04 | $42.37 | 215,854 |
2021-05-17 | $43.92 | $43.98 | $43.91 | $43.95 | $42.28 | 52,880 |
2021-05-14 | $44.07 | $44.09 | $43.99 | $44.03 | $42.36 | 174,897 |
2021-05-13 | $43.66 | $43.86 | $43.66 | $43.84 | $42.18 | 395,566 |
2021-05-12 | $43.78 | $43.87 | $43.63 | $43.64 | $41.99 | 125,098 |
2021-05-11 | $43.95 | $44.14 | $43.95 | $44.06 | $42.39 | 117,017 |
2021-05-10 | $44.14 | $44.16 | $44.03 | $44.07 | $42.40 | 257,813 |
2021-05-07 | $43.91 | $44.14 | $43.90 | $44.08 | $42.41 | 161,261 |
2021-05-06 | $43.54 | $43.73 | $43.54 | $43.73 | $42.07 | 142,581 |
2021-05-05 | $43.34 | $43.41 | $43.30 | $43.39 | $41.75 | 67,100 |
2021-05-04 | $43.30 | $43.36 | $43.25 | $43.30 | $41.66 | 62,466 |
2021-05-03 | $43.42 | $43.52 | $43.40 | $43.46 | $41.81 | 60,129 |
2021-04-30 | $43.53 | $43.56 | $43.36 | $43.39 | $41.74 | 162,447 |
2021-04-29 | $43.57 | $43.65 | $43.47 | $43.65 | $42.00 | 59,329 |
2021-04-28 | $43.41 | $43.69 | $43.39 | $43.62 | $41.97 | 283,037 |
2021-04-27 | $43.40 | $43.47 | $43.35 | $43.36 | $41.72 | 64,508 |
2021-04-26 | $43.52 | $43.55 | $43.46 | $43.48 | $41.83 | 61,151 |
2021-04-23 | $43.50 | $43.53 | $43.44 | $43.50 | $41.85 | 41,226 |
2021-04-22 | $43.57 | $43.58 | $43.38 | $43.46 | $41.81 | 135,975 |
2021-04-21 | $43.50 | $43.58 | $43.49 | $43.58 | $41.93 | 94,845 |
2021-04-20 | $43.61 | $43.66 | $43.53 | $43.57 | $41.92 | 73,246 |
2021-04-19 | $43.60 | $43.64 | $43.57 | $43.63 | $41.98 | 71,486 |
2021-04-16 | $43.55 | $43.63 | $43.49 | $43.60 | $41.95 | 161,032 |
2021-04-15 | $43.49 | $43.63 | $43.49 | $43.59 | $41.94 | 164,422 |
2021-04-14 | $43.31 | $43.42 | $43.29 | $43.38 | $41.74 | 202,991 |
2021-04-13 | $43.11 | $43.30 | $43.11 | $43.26 | $41.62 | 99,971 |
2021-04-12 | $43.19 | $43.20 | $43.07 | $43.12 | $41.49 | 161,493 |
2021-04-09 | $43.17 | $43.18 | $43.10 | $43.16 | $41.52 | 100,764 |
2021-04-08 | $43.18 | $43.37 | $43.18 | $43.31 | $41.67 | 250,361 |
2021-04-07 | $42.97 | $43.13 | $42.95 | $43.01 | $41.38 | 83,767 |
2021-04-06 | $42.92 | $43.04 | $42.91 | $43.02 | $41.39 | 237,961 |
2021-04-05 | $42.74 | $42.82 | $42.68 | $42.78 | $41.16 | 105,387 |
2021-04-01 | $42.67 | $42.72 | $42.62 | $42.67 | $41.05 | 195,782 |
2021-03-31 | $42.39 | $42.58 | $42.39 | $42.58 | $40.97 | 170,955 |
2021-03-30 | $42.15 | $42.28 | $42.15 | $42.26 | $40.66 | 1,401,051 |
2021-03-29 | $42.41 | $42.41 | $42.26 | $42.28 | $40.68 | 65,572 |
2021-03-26 | $42.58 | $42.61 | $42.48 | $42.59 | $40.98 | 39,924 |
2021-03-25 | $42.53 | $42.61 | $42.52 | $42.55 | $40.94 | 39,813 |
2021-03-24 | $42.72 | $42.74 | $42.52 | $42.52 | $40.91 | 91,911 |
2021-03-23 | $42.83 | $42.92 | $42.65 | $42.71 | $41.09 | 390,771 |
2021-03-22 | $43.06 | $43.16 | $43.01 | $43.06 | $41.43 | 62,737 |
2021-03-19 | $43.24 | $43.49 | $43.22 | $43.41 | $41.76 | 266,937 |
2021-03-18 | $43.17 | $43.43 | $43.14 | $43.33 | $41.69 | 228,578 |
2021-03-17 | $43.13 | $43.60 | $43.05 | $43.48 | $41.83 | 168,313 |
2021-03-16 | $43.39 | $43.43 | $43.29 | $43.33 | $41.69 | 136,992 |
2021-03-15 | $43.29 | $43.40 | $43.25 | $43.38 | $41.74 | 37,333 |
2021-03-12 | $43.32 | $43.36 | $43.21 | $43.34 | $41.70 | 56,832 |
2021-03-11 | $43.47 | $43.68 | $43.45 | $43.66 | $42.01 | 319,475 |
2021-03-10 | $43.17 | $43.36 | $43.08 | $43.33 | $41.69 | 58,999 |
2021-03-09 | $42.98 | $43.13 | $42.90 | $43.04 | $41.41 | 132,322 |
2021-03-08 | $42.83 | $42.85 | $42.65 | $42.65 | $41.03 | 124,565 |
2021-03-05 | $43.32 | $43.32 | $42.95 | $43.17 | $41.53 | 175,961 |
2021-03-04 | $43.74 | $43.81 | $43.34 | $43.38 | $41.74 | 66,499 |
2021-03-03 | $43.72 | $43.77 | $43.59 | $43.72 | $42.06 | 96,898 |
2021-03-02 | $44.02 | $44.06 | $43.80 | $44.02 | $42.35 | 47,881 |
2021-03-01 | $44.01 | $44.12 | $43.98 | $44.02 | $42.35 | 70,454 |
2021-02-26 | $44.01 | $44.01 | $43.70 | $43.70 | $42.04 | 410,328 |
2021-02-25 | $44.41 | $44.48 | $43.75 | $43.94 | $42.27 | 350,698 |
2021-02-24 | $44.51 | $44.77 | $44.43 | $44.68 | $42.99 | 204,588 |
2021-02-23 | $44.47 | $44.56 | $44.38 | $44.50 | $42.81 | 138,405 |
2021-02-22 | $44.40 | $44.52 | $44.38 | $44.38 | $42.70 | 73,661 |
2021-02-19 | $44.82 | $44.82 | $44.63 | $44.70 | $43.01 | 103,877 |
2021-02-18 | $44.83 | $44.83 | $44.67 | $44.77 | $43.07 | 83,747 |
2021-02-17 | $44.80 | $44.96 | $44.76 | $44.88 | $43.18 | 255,545 |
2021-02-16 | $45.06 | $45.06 | $44.92 | $44.99 | $43.29 | 132,232 |
2021-02-12 | $45.13 | $45.26 | $45.10 | $45.22 | $43.51 | 89,264 |
2021-02-11 | $45.33 | $45.36 | $45.15 | $45.24 | $43.53 | 802,941 |
2021-02-10 | $45.22 | $45.28 | $45.16 | $45.21 | $43.50 | 143,736 |
2021-02-09 | $45.03 | $45.15 | $44.98 | $45.08 | $43.37 | 118,488 |
2021-02-08 | $44.96 | $45.07 | $44.94 | $45.00 | $43.29 | 40,923 |
2021-02-05 | $44.92 | $45.09 | $44.87 | $45.04 | $43.33 | 248,826 |
2021-02-04 | $44.78 | $44.84 | $44.74 | $44.80 | $43.10 | 164,685 |
2021-02-03 | $45.02 | $45.04 | $44.90 | $44.98 | $43.28 | 46,652 |
2021-02-02 | $44.94 | $45.07 | $44.85 | $44.99 | $43.29 | 108,607 |
2021-02-01 | $44.87 | $44.95 | $44.78 | $44.87 | $43.17 | 1,006,305 |
2021-01-29 | $44.96 | $44.96 | $44.77 | $44.77 | $43.07 | 26,300 |
2021-01-28 | $44.69 | $44.82 | $44.69 | $44.82 | $43.12 | 90,205 |
2021-01-27 | $44.75 | $44.77 | $44.55 | $44.65 | $42.96 | 82,751 |
2021-01-26 | $44.95 | $44.97 | $44.89 | $44.91 | $43.21 | 35,871 |
2021-01-25 | $44.75 | $44.88 | $44.62 | $44.82 | $43.12 | 86,227 |
2021-01-22 | $44.88 | $44.98 | $44.78 | $44.89 | $43.19 | 66,370 |
2021-01-21 | $45.22 | $45.22 | $44.99 | $45.12 | $43.41 | 61,961 |
2021-01-20 | $45.00 | $45.18 | $45.00 | $45.10 | $43.39 | 170,492 |
2021-01-19 | $44.95 | $44.99 | $44.91 | $44.94 | $43.24 | 54,628 |
2021-01-15 | $44.89 | $44.91 | $44.76 | $44.79 | $43.09 | 131,636 |
2021-01-14 | $44.95 | $45.15 | $44.89 | $45.04 | $43.33 | 63,969 |
2021-01-13 | $44.91 | $44.96 | $44.86 | $44.88 | $43.18 | 54,692 |
2021-01-12 | $44.66 | $45.01 | $44.66 | $45.01 | $43.30 | 79,196 |
2021-01-11 | $44.66 | $44.69 | $44.57 | $44.64 | $42.95 | 329,512 |
2021-01-08 | $45.15 | $45.20 | $44.86 | $45.06 | $43.35 | 118,362 |
2021-01-07 | $45.22 | $45.22 | $44.97 | $44.97 | $43.27 | 221,015 |
2021-01-06 | $45.40 | $45.53 | $45.34 | $45.44 | $43.72 | 132,154 |
2021-01-05 | $45.30 | $45.50 | $45.28 | $45.40 | $43.68 | 79,363 |
2021-01-04 | $45.50 | $45.54 | $45.32 | $45.35 | $43.63 | 93,460 |
2020-12-31 | $45.33 | $45.33 | $45.17 | $45.25 | $43.54 | 72,308 |
2020-12-30 | $45.24 | $45.36 | $45.21 | $45.29 | $43.57 | 35,720 |
2020-12-29 | $45.10 | $45.17 | $45.07 | $45.11 | $43.40 | 32,121 |
2020-12-28 | $45.01 | $45.08 | $44.99 | $45.06 | $43.35 | 47,814 |
2020-12-24 | $44.95 | $45.06 | $44.95 | $45.03 | $43.32 | 23,527 |
2020-12-23 | $44.94 | $44.96 | $44.70 | $44.81 | $43.11 | 329,901 |
2020-12-22 | $44.93 | $44.93 | $44.75 | $44.81 | $43.11 | 43,132 |
2020-12-21 | $44.83 | $45.03 | $44.71 | $44.97 | $43.27 | 180,288 |
2020-12-18 | $45.22 | $45.22 | $45.14 | $45.17 | $43.46 | 250,090 |
2020-12-17 | $45.26 | $45.39 | $45.21 | $45.27 | $43.55 | 87,131 |
2020-12-16 | $44.85 | $45.03 | $44.83 | $44.97 | $43.27 | 34,691 |
2020-12-15 | $44.78 | $44.95 | $44.72 | $44.94 | $43.24 | 75,246 |
2020-12-14 | $44.81 | $44.83 | $44.63 | $44.78 | $43.08 | 502,762 |
2020-12-11 | $44.68 | $44.69 | $44.58 | $44.61 | $42.92 | 161,952 |
2020-12-10 | $44.50 | $44.74 | $44.46 | $44.68 | $42.99 | 45,489 |
2020-12-09 | $44.56 | $44.69 | $44.32 | $44.32 | $42.64 | 401,046 |
2020-12-08 | $44.56 | $44.60 | $44.45 | $44.49 | $42.80 | 78,657 |
2020-12-07 | $44.40 | $44.52 | $44.35 | $44.37 | $42.69 | 74,779 |
2020-12-04 | $44.38 | $44.48 | $44.32 | $44.38 | $42.70 | 71,946 |
2020-12-03 | $44.19 | $44.43 | $44.18 | $44.35 | $42.67 | 42,713 |
2020-12-02 | $43.91 | $44.13 | $43.91 | $44.09 | $42.42 | 53,638 |
2020-12-01 | $43.92 | $44.09 | $43.85 | $44.05 | $42.38 | 47,108 |
2020-11-30 | $43.97 | $43.98 | $43.68 | $43.68 | $42.02 | 166,882 |
2020-11-27 | $43.86 | $43.95 | $43.80 | $43.95 | $42.28 | 36,259 |
2020-11-25 | $43.70 | $43.94 | $43.70 | $43.84 | $42.18 | 110,219 |
2020-11-24 | $43.50 | $43.75 | $43.50 | $43.69 | $42.03 | 61,427 |
2020-11-23 | $43.74 | $43.74 | $43.43 | $43.54 | $41.89 | 38,217 |
2020-11-20 | $43.74 | $43.85 | $43.74 | $43.82 | $42.16 | 23,364 |
2020-11-19 | $43.61 | $43.81 | $43.52 | $43.81 | $42.15 | 28,795 |
2020-11-18 | $43.73 | $43.78 | $43.64 | $43.65 | $42.00 | 36,890 |
2020-11-17 | $43.49 | $43.69 | $43.45 | $43.54 | $41.89 | 1,011,186 |
2020-11-16 | $43.38 | $43.47 | $43.36 | $43.42 | $41.77 | 196,192 |
2020-11-13 | $43.31 | $43.35 | $43.20 | $43.35 | $41.71 | 341,589 |
2020-11-12 | $43.38 | $43.44 | $43.12 | $43.28 | $41.64 | 618,007 |
2020-11-11 | $43.26 | $43.37 | $43.26 | $43.29 | $41.65 | 63,558 |
2020-11-10 | $43.24 | $43.41 | $43.21 | $43.26 | $41.62 | 88,140 |
2020-11-09 | $43.57 | $43.70 | $43.28 | $43.32 | $41.68 | 110,988 |
2020-11-06 | $42.83 | $43.22 | $42.80 | $43.05 | $41.42 | 171,785 |
2020-11-05 | $42.70 | $42.86 | $42.59 | $42.70 | $41.08 | 416,973 |
2020-11-04 | $42.05 | $42.43 | $42.05 | $42.41 | $40.80 | 51,658 |
2020-11-03 | $41.96 | $42.05 | $41.91 | $41.92 | $40.33 | 37,379 |
2020-11-02 | $41.67 | $41.71 | $41.53 | $41.66 | $40.08 | 196,761 |
2020-10-30 | $41.64 | $41.72 | $41.50 | $41.67 | $40.09 | 109,392 |
2020-10-29 | $41.59 | $41.73 | $41.44 | $41.73 | $40.15 | 607,154 |
2020-10-28 | $41.73 | $41.86 | $41.71 | $41.73 | $40.15 | 34,969 |
2020-10-27 | $42.23 | $42.23 | $42.09 | $42.16 | $40.56 | 39,380 |
2020-10-26 | $42.11 | $42.18 | $42.04 | $42.18 | $40.58 | 32,741 |
2020-10-23 | $42.20 | $42.34 | $42.17 | $42.34 | $40.74 | 61,566 |
2020-10-22 | $42.22 | $42.25 | $42.13 | $42.18 | $40.58 | 37,532 |
2020-10-21 | $42.18 | $42.36 | $42.18 | $42.25 | $40.65 | 641,553 |
2020-10-20 | $42.01 | $42.22 | $41.99 | $42.08 | $40.49 | 50,682 |
2020-10-19 | $42.13 | $42.13 | $41.89 | $41.92 | $40.33 | 51,746 |
2020-10-16 | $41.90 | $42.06 | $41.90 | $41.93 | $40.34 | 62,137 |
2020-10-15 | $41.91 | $41.91 | $41.76 | $41.84 | $40.25 | 27,429 |
2020-10-14 | $42.02 | $42.09 | $41.98 | $42.05 | $40.46 | 65,180 |
2020-10-13 | $42.12 | $42.12 | $42.00 | $42.07 | $40.48 | 141,973 |
2020-10-12 | $42.30 | $42.31 | $42.21 | $42.24 | $40.64 | 55,090 |
2020-10-09 | $42.30 | $42.36 | $42.24 | $42.24 | $40.64 | 74,868 |
2020-10-08 | $42.04 | $42.11 | $41.92 | $42.09 | $40.50 | 141,379 |
2020-10-07 | $42.04 | $42.04 | $41.77 | $41.99 | $40.40 | 75,899 |
2020-10-06 | $42.17 | $42.20 | $41.82 | $41.92 | $40.33 | 81,462 |
2020-10-05 | $41.92 | $42.08 | $41.92 | $42.03 | $40.44 | 39,412 |
2020-10-02 | $41.84 | $41.94 | $41.83 | $41.86 | $40.27 | 231,188 |
2020-10-01 | $41.95 | $42.03 | $41.84 | $42.01 | $40.42 | 787,601 |
2020-09-30 | $41.55 | $41.84 | $41.51 | $41.83 | $40.24 | 583,434 |
2020-09-29 | $41.39 | $41.60 | $41.35 | $41.48 | $39.91 | 49,569 |
2020-09-28 | $41.47 | $41.52 | $41.21 | $41.46 | $39.89 | 260,425 |
2020-09-25 | $41.44 | $41.57 | $41.33 | $41.49 | $39.92 | 233,228 |
2020-09-24 | $41.36 | $41.75 | $41.23 | $41.64 | $40.06 | 733,784 |
2020-09-23 | $41.73 | $41.73 | $41.34 | $41.36 | $39.79 | 47,251 |
2020-09-22 | $42.17 | $42.18 | $41.82 | $41.94 | $40.35 | 67,574 |
2020-09-21 | $42.16 | $42.16 | $41.86 | $42.01 | $40.42 | 314,133 |
2020-09-18 | $42.78 | $42.78 | $42.48 | $42.55 | $40.94 | 19,901 |
2020-09-17 | $42.69 | $42.78 | $42.62 | $42.78 | $41.16 | 43,147 |
2020-09-16 | $42.70 | $42.79 | $42.68 | $42.74 | $41.12 | 78,949 |
2020-09-15 | $42.73 | $42.73 | $42.60 | $42.67 | $41.05 | 34,333 |
2020-09-14 | $42.39 | $42.60 | $42.39 | $42.59 | $40.98 | 55,845 |
2020-09-11 | $42.32 | $42.38 | $42.22 | $42.29 | $40.68 | 19,630 |
2020-09-10 | $42.56 | $42.57 | $42.24 | $42.27 | $40.67 | 38,811 |
2020-09-09 | $42.25 | $42.46 | $42.25 | $42.34 | $40.74 | 184,402 |
2020-09-08 | $42.02 | $42.15 | $41.93 | $42.03 | $40.44 | 456,990 |
2020-09-04 | $42.31 | $42.42 | $42.18 | $42.38 | $40.77 | 367,211 |
2020-09-03 | $42.51 | $42.51 | $42.26 | $42.30 | $40.70 | 60,270 |
2020-09-02 | $42.39 | $42.47 | $42.29 | $42.40 | $40.79 | 223,675 |
2020-09-01 | $42.60 | $42.66 | $42.54 | $42.56 | $40.95 | 228,589 |
2020-08-31 | $42.44 | $42.44 | $42.25 | $42.29 | $40.69 | 105,960 |
2020-08-28 | $42.24 | $42.46 | $42.12 | $42.46 | $40.85 | 351,499 |
2020-08-27 | $42.02 | $42.07 | $41.76 | $41.91 | $40.32 | 283,493 |
2020-08-26 | $42.05 | $42.05 | $41.87 | $41.98 | $40.39 | 74,072 |
2020-08-25 | $41.91 | $42.07 | $41.87 | $41.96 | $40.37 | 55,159 |
2020-08-24 | $42.03 | $42.03 | $41.91 | $41.93 | $40.34 | 52,893 |
2020-08-21 | $41.96 | $41.96 | $41.76 | $41.92 | $40.33 | 39,257 |
2020-08-20 | $41.76 | $42.07 | $41.76 | $42.01 | $40.42 | 24,309 |
2020-08-19 | $42.08 | $42.22 | $41.92 | $41.95 | $40.36 | 172,065 |
2020-08-18 | $41.97 | $42.08 | $41.92 | $42.04 | $40.45 | 18,080 |
2020-08-17 | $41.86 | $41.94 | $41.70 | $41.70 | $40.12 | 25,324 |
2020-08-14 | $41.97 | $42.00 | $41.89 | $41.93 | $40.34 | 30,238 |
2020-08-13 | $41.83 | $42.02 | $41.83 | $41.90 | $40.31 | 16,221 |
2020-08-12 | $41.84 | $41.90 | $41.80 | $41.82 | $40.24 | 37,552 |
2020-08-11 | $41.85 | $42.03 | $41.81 | $41.81 | $40.23 | 308,922 |
2020-08-10 | $41.93 | $41.93 | $41.76 | $41.77 | $40.19 | 22,669 |
2020-08-07 | $42.05 | $42.05 | $41.87 | $41.93 | $40.34 | 36,528 |
2020-08-06 | $42.19 | $42.27 | $42.08 | $42.12 | $40.52 | 25,517 |
2020-08-05 | $42.36 | $42.41 | $42.29 | $42.36 | $40.75 | 47,126 |
2020-08-04 | $42.10 | $42.28 | $41.96 | $42.28 | $40.68 | 110,193 |
2020-08-03 | $42.20 | $42.26 | $42.13 | $42.26 | $40.66 | 47,064 |
2020-07-31 | $42.29 | $42.37 | $42.28 | $42.32 | $40.72 | 22,432 |
2020-07-30 | $42.45 | $42.47 | $42.09 | $42.47 | $40.86 | 698,410 |
2020-07-29 | $42.49 | $42.56 | $42.35 | $42.44 | $40.83 | 29,166 |
2020-07-28 | $42.40 | $42.47 | $42.23 | $42.36 | $40.75 | 43,445 |
2020-07-27 | $42.38 | $42.56 | $42.33 | $42.55 | $40.94 | 37,405 |
2020-07-24 | $42.21 | $42.31 | $42.07 | $42.23 | $40.63 | 87,004 |
2020-07-23 | $42.19 | $42.28 | $42.09 | $42.15 | $40.55 | 53,848 |
2020-07-22 | $42.16 | $42.28 | $42.06 | $42.17 | $40.57 | 92,246 |
2020-07-21 | $41.88 | $42.24 | $41.87 | $42.07 | $40.48 | 102,047 |
2020-07-20 | $41.59 | $41.71 | $41.44 | $41.67 | $40.09 | 58,715 |
2020-07-17 | $41.44 | $41.54 | $41.38 | $41.45 | $39.88 | 38,857 |
2020-07-16 | $41.57 | $41.59 | $41.38 | $41.43 | $39.86 | 24,535 |
2020-07-15 | $41.70 | $41.70 | $41.44 | $41.53 | $39.96 | 84,700 |
2020-07-14 | $41.31 | $41.55 | $41.29 | $41.53 | $39.96 | 41,348 |
2020-07-13 | $41.43 | $41.60 | $41.33 | $41.33 | $39.76 | 49,928 |
2020-07-10 | $41.42 | $41.49 | $41.38 | $41.43 | $39.86 | 131,488 |
2020-07-09 | $41.55 | $41.55 | $41.27 | $41.43 | $39.86 | 85,191 |
2020-07-08 | $41.26 | $41.43 | $41.08 | $41.41 | $39.84 | 99,943 |
2020-07-07 | $41.34 | $41.34 | $41.04 | $41.04 | $39.48 | 100,500 |
2020-07-06 | $41.37 | $41.56 | $41.14 | $41.29 | $39.73 | 616,945 |
2020-07-02 | $41.28 | $41.38 | $41.15 | $41.32 | $39.75 | 223,711 |
2020-07-01 | $40.83 | $41.19 | $40.83 | $41.03 | $39.48 | 282,400 |
2020-06-30 | $40.79 | $40.84 | $40.61 | $40.78 | $39.23 | 86,482 |
2020-06-29 | $40.79 | $40.89 | $40.73 | $40.88 | $39.33 | 40,313 |
2020-06-26 | $40.85 | $40.95 | $40.76 | $40.77 | $39.23 | 38,876 |
2020-06-25 | $41.04 | $41.19 | $40.85 | $41.11 | $39.55 | 20,629 |
2020-06-24 | $41.01 | $41.19 | $40.94 | $41.07 | $39.51 | 204,157 |
2020-06-23 | $41.23 | $41.27 | $41.11 | $41.21 | $39.65 | 19,901 |
2020-06-22 | $41.18 | $41.19 | $40.91 | $41.07 | $39.51 | 64,018 |
2020-06-19 | $40.89 | $41.02 | $40.81 | $40.92 | $39.37 | 280,817 |
2020-06-18 | $40.74 | $40.82 | $40.53 | $40.70 | $39.16 | 400,188 |
2020-06-17 | $40.93 | $41.00 | $40.83 | $40.84 | $39.29 | 21,785 |
2020-06-16 | $41.35 | $41.35 | $40.83 | $40.83 | $39.28 | 260,007 |
2020-06-15 | $40.71 | $41.36 | $40.71 | $41.26 | $39.70 | 277,005 |
2020-06-12 | $41.18 | $41.22 | $40.92 | $41.21 | $39.65 | 766,025 |
2020-06-11 | $41.23 | $41.38 | $40.57 | $40.69 | $39.15 | 90,126 |
2020-06-10 | $41.53 | $41.85 | $41.50 | $41.78 | $40.20 | 23,152 |
2020-06-09 | $41.49 | $41.61 | $41.30 | $41.55 | $39.98 | 33,172 |
2020-06-08 | $41.77 | $41.83 | $41.62 | $41.78 | $40.20 | 52,137 |
2020-06-05 | $41.64 | $41.80 | $41.62 | $41.70 | $40.12 | 30,673 |
2020-06-04 | $41.52 | $41.64 | $41.37 | $41.49 | $39.92 | 57,430 |
2020-06-03 | $41.56 | $41.88 | $41.54 | $41.65 | $40.07 | 65,536 |
2020-06-02 | $41.12 | $41.45 | $41.10 | $41.44 | $39.87 | 76,153 |
2020-06-01 | $40.77 | $40.89 | $40.68 | $40.77 | $39.23 | 66,420 |
2020-05-29 | $40.24 | $40.61 | $40.24 | $40.60 | $39.06 | 105,827 |
2020-05-28 | $40.20 | $40.37 | $40.10 | $40.10 | $38.58 | 43,963 |
2020-05-27 | $40.50 | $40.50 | $40.13 | $40.22 | $38.70 | 45,382 |
2020-05-26 | $40.42 | $40.55 | $40.30 | $40.49 | $38.96 | 124,457 |
2020-05-22 | $39.80 | $39.81 | $39.71 | $39.76 | $38.25 | 26,853 |
2020-05-21 | $40.05 | $40.05 | $39.82 | $39.92 | $38.41 | 37,518 |
2020-05-20 | $39.35 | $39.75 | $39.35 | $39.66 | $38.16 | 53,277 |
2020-05-19 | $38.95 | $39.15 | $38.95 | $38.96 | $37.48 | 74,901 |
2020-05-18 | $38.65 | $38.98 | $38.65 | $38.95 | $37.47 | 28,742 |
2020-05-15 | $38.34 | $38.53 | $38.25 | $38.25 | $36.80 | 70,102 |
2020-05-14 | $38.19 | $38.44 | $38.08 | $38.37 | $36.92 | 123,478 |
2020-05-13 | $38.20 | $38.42 | $38.12 | $38.36 | $36.91 | 231,073 |
2020-05-12 | $38.32 | $38.50 | $38.22 | $38.33 | $36.88 | 116,748 |
2020-05-11 | $38.38 | $38.48 | $38.16 | $38.28 | $36.83 | 76,882 |
2020-05-08 | $38.15 | $38.43 | $38.11 | $38.24 | $36.79 | 272,508 |
2020-05-07 | $37.92 | $38.08 | $37.77 | $37.95 | $36.51 | 134,420 |
2020-05-06 | $37.62 | $37.91 | $37.56 | $37.70 | $36.27 | 263,559 |
2020-05-05 | $37.90 | $38.32 | $37.90 | $38.07 | $36.63 | 77,344 |
2020-05-04 | $37.67 | $38.04 | $37.67 | $37.87 | $36.43 | 165,017 |
2020-05-01 | $37.81 | $38.00 | $37.67 | $37.89 | $36.45 | 68,525 |
2020-04-30 | $38.07 | $38.50 | $38.00 | $38.37 | $36.92 | 125,255 |
2020-04-29 | $37.90 | $38.39 | $37.90 | $38.21 | $36.76 | 138,940 |
2020-04-28 | $37.55 | $37.91 | $37.34 | $37.89 | $36.45 | 72,745 |
2020-04-27 | $37.22 | $37.33 | $37.06 | $37.29 | $35.88 | 72,119 |
2020-04-24 | $37.08 | $37.16 | $36.77 | $36.95 | $35.55 | 274,683 |
2020-04-23 | $37.31 | $37.59 | $37.17 | $37.42 | $36.00 | 583,124 |
2020-04-22 | $37.72 | $37.72 | $37.04 | $37.34 | $35.93 | 226,472 |
2020-04-21 | $37.28 | $37.55 | $37.17 | $37.48 | $36.06 | 83,722 |
2020-04-20 | $37.81 | $37.86 | $37.48 | $37.67 | $36.24 | 156,362 |
2020-04-17 | $37.72 | $37.83 | $37.50 | $37.76 | $36.33 | 131,823 |
2020-04-16 | $37.56 | $37.65 | $37.20 | $37.49 | $36.07 | 100,972 |
2020-04-15 | $37.29 | $37.67 | $37.29 | $37.60 | $36.18 | 115,200 |
2020-04-14 | $37.39 | $37.82 | $37.34 | $37.73 | $36.30 | 152,311 |
2020-04-13 | $37.71 | $37.76 | $37.32 | $37.58 | $36.16 | 174,963 |
2020-04-09 | $37.23 | $37.86 | $37.22 | $37.77 | $36.34 | 619,686 |
2020-04-08 | $36.60 | $37.15 | $36.57 | $36.86 | $35.46 | 303,471 |
2020-04-07 | $36.52 | $36.96 | $36.50 | $36.79 | $35.40 | 159,961 |
2020-04-06 | $35.91 | $36.36 | $35.80 | $36.29 | $34.91 | 116,072 |
2020-04-03 | $36.15 | $36.44 | $35.82 | $36.01 | $34.65 | 262,354 |
2020-04-02 | $36.43 | $36.78 | $36.15 | $36.52 | $35.14 | 257,526 |
2020-04-01 | $36.64 | $36.96 | $36.41 | $36.50 | $35.12 | 179,270 |
2020-03-31 | $37.06 | $37.58 | $37.06 | $37.44 | $36.02 | 466,863 |
2020-03-30 | $37.18 | $37.49 | $36.93 | $37.23 | $35.82 | 223,305 |
2020-03-27 | $37.15 | $37.86 | $37.15 | $37.59 | $36.17 | 130,007 |
2020-03-26 | $37.54 | $38.15 | $37.03 | $38.15 | $36.70 | 84,316 |
2020-03-25 | $36.38 | $37.40 | $36.38 | $37.01 | $35.61 | 156,422 |
2020-03-24 | $36.31 | $36.49 | $35.75 | $36.30 | $34.92 | 156,803 |
2020-03-23 | $34.97 | $35.92 | $34.95 | $35.25 | $33.91 | 301,645 |
2020-03-20 | $35.33 | $37.35 | $35.13 | $35.94 | $34.58 | 513,630 |
2020-03-19 | $35.58 | $35.78 | $34.53 | $35.34 | $34.00 | 623,571 |
2020-03-18 | $36.15 | $36.96 | $35.03 | $35.75 | $34.40 | 197,702 |
2020-03-17 | $36.70 | $37.70 | $36.68 | $37.22 | $35.81 | 167,406 |
2020-03-16 | $37.33 | $38.27 | $36.69 | $37.70 | $36.27 | 264,123 |
2020-03-13 | $40.05 | $40.05 | $37.88 | $38.99 | $37.51 | 539,369 |
2020-03-12 | $38.96 | $40.64 | $38.06 | $38.46 | $37.00 | 183,914 |
2020-03-11 | $40.97 | $41.76 | $40.13 | $40.13 | $38.61 | 267,255 |
2020-03-10 | $41.33 | $41.93 | $40.78 | $41.27 | $39.71 | 643,708 |
2020-03-09 | $41.83 | $42.65 | $40.53 | $40.53 | $38.99 | 384,734 |
2020-03-06 | $42.50 | $42.67 | $42.46 | $42.60 | $40.99 | 306,496 |
2020-03-05 | $43.09 | $43.09 | $42.73 | $42.87 | $41.25 | 196,789 |
2020-03-04 | $43.32 | $43.33 | $43.20 | $43.26 | $41.62 | 236,800 |
2020-03-03 | $42.72 | $43.29 | $42.69 | $43.08 | $41.45 | 413,882 |
2020-03-02 | $42.33 | $42.68 | $42.31 | $42.66 | $41.04 | 554,281 |
2020-02-28 | $42.14 | $42.52 | $41.96 | $42.52 | $40.91 | 326,470 |
2020-02-27 | $42.72 | $42.75 | $42.51 | $42.58 | $40.97 | 760,447 |
2020-02-26 | $42.96 | $43.02 | $42.85 | $42.86 | $41.24 | 315,509 |
2020-02-25 | $43.10 | $43.10 | $42.93 | $42.94 | $41.31 | 282,277 |
2020-02-24 | $42.96 | $43.09 | $42.89 | $43.07 | $41.44 | 127,635 |
2020-02-21 | $43.17 | $43.42 | $43.16 | $43.34 | $41.70 | 833,875 |
2020-02-20 | $43.44 | $43.44 | $43.28 | $43.31 | $41.67 | 134,001 |
2020-02-19 | $43.65 | $43.66 | $43.52 | $43.66 | $42.01 | 324,280 |
2020-02-18 | $43.51 | $43.64 | $43.51 | $43.61 | $41.96 | 104,317 |
2020-02-14 | $43.71 | $43.76 | $43.68 | $43.75 | $42.09 | 125,848 |
2020-02-13 | $43.65 | $43.65 | $43.56 | $43.59 | $41.94 | 60,674 |
2020-02-12 | $43.71 | $43.71 | $43.57 | $43.61 | $41.96 | 113,227 |
2020-02-11 | $43.66 | $43.70 | $43.57 | $43.66 | $42.01 | 201,407 |
2020-02-10 | $43.40 | $43.50 | $43.39 | $43.45 | $41.80 | 153,658 |
2020-02-07 | $43.54 | $43.54 | $43.44 | $43.48 | $41.83 | 179,373 |
2020-02-06 | $43.96 | $43.96 | $43.70 | $43.73 | $42.07 | 128,296 |
2020-02-05 | $43.98 | $43.98 | $43.87 | $43.90 | $42.24 | 196,192 |
2020-02-04 | $43.91 | $43.91 | $43.81 | $43.86 | $42.20 | 236,050 |
2020-02-03 | $43.59 | $43.73 | $43.59 | $43.68 | $42.02 | 492,592 |
2020-01-31 | $43.49 | $43.57 | $43.47 | $43.55 | $41.90 | 104,929 |
2020-01-30 | $43.51 | $43.67 | $43.51 | $43.67 | $42.02 | 71,191 |
2020-01-29 | $43.74 | $43.81 | $43.71 | $43.77 | $42.11 | 39,243 |
2020-01-28 | $43.69 | $43.77 | $43.64 | $43.74 | $42.08 | 42,045 |
2020-01-27 | $43.78 | $43.78 | $43.63 | $43.72 | $42.06 | 64,339 |
2020-01-24 | $43.99 | $44.05 | $43.92 | $43.93 | $42.27 | 115,456 |
2020-01-23 | $44.02 | $44.02 | $43.88 | $43.98 | $42.31 | 47,619 |
2020-01-22 | $43.96 | $44.03 | $43.91 | $44.01 | $42.34 | 161,289 |
2020-01-21 | $44.07 | $44.07 | $43.79 | $43.82 | $42.16 | 83,817 |
2020-01-17 | $43.89 | $43.90 | $43.81 | $43.89 | $42.23 | 156,880 |
2020-01-16 | $43.95 | $43.95 | $43.84 | $43.90 | $42.24 | 613,297 |
2020-01-15 | $44.00 | $44.01 | $43.86 | $43.90 | $42.24 | 118,759 |
2020-01-14 | $43.94 | $43.95 | $43.89 | $43.95 | $42.28 | 187,802 |
2020-01-13 | $43.87 | $43.89 | $43.80 | $43.85 | $42.19 | 754,758 |
2020-01-10 | $44.00 | $44.05 | $43.94 | $43.94 | $42.27 | 140,611 |
2020-01-09 | $43.97 | $43.97 | $43.87 | $43.92 | $42.26 | 168,274 |
2020-01-08 | $43.77 | $43.99 | $43.76 | $43.93 | $42.27 | 232,171 |
2020-01-07 | $43.71 | $43.72 | $43.66 | $43.69 | $42.03 | 136,077 |
2020-01-06 | $43.86 | $43.90 | $43.80 | $43.86 | $42.20 | 92,223 |
2020-01-03 | $43.83 | $43.95 | $43.79 | $43.79 | $42.13 | 187,952 |
2020-01-02 | $43.93 | $44.04 | $43.93 | $44.00 | $42.33 | 151,509 |
2019-12-31 | $43.91 | $43.93 | $43.85 | $43.89 | $42.23 | 168,874 |
2019-12-30 | $43.88 | $43.93 | $43.79 | $43.81 | $42.15 | 386,726 |
2019-12-27 | $43.73 | $43.90 | $43.73 | $43.84 | $42.18 | 483,691 |
2019-12-26 | $43.71 | $43.72 | $43.63 | $43.68 | $42.02 | 150,813 |
2019-12-24 | $43.49 | $43.57 | $43.48 | $43.53 | $41.88 | 17,451 |
2019-12-23 | $43.41 | $43.55 | $43.41 | $43.44 | $41.79 | 121,282 |
2019-12-20 | $43.43 | $43.49 | $43.42 | $43.45 | $41.80 | 52,203 |
2019-12-19 | $43.46 | $43.54 | $43.39 | $43.49 | $41.84 | 90,938 |
2019-12-18 | $45.35 | $45.42 | $45.35 | $45.39 | $41.82 | 50,978 |
2019-12-17 | $45.30 | $45.38 | $45.30 | $45.35 | $41.78 | 95,074 |
2019-12-16 | $45.31 | $45.41 | $45.30 | $45.31 | $41.74 | 511,072 |
2019-12-13 | $45.12 | $45.26 | $45.12 | $45.20 | $41.64 | 68,584 |
2019-12-12 | $44.99 | $45.10 | $44.96 | $45.06 | $41.51 | 765,270 |
2019-12-11 | $44.80 | $44.99 | $44.78 | $44.99 | $41.45 | 82,187 |
2019-12-10 | $44.75 | $44.75 | $44.63 | $44.73 | $41.21 | 122,833 |
2019-12-09 | $44.74 | $44.75 | $44.66 | $44.69 | $41.17 | 126,384 |
2019-12-06 | $44.59 | $44.67 | $44.57 | $44.65 | $41.14 | 48,597 |
2019-12-05 | $44.55 | $44.59 | $44.44 | $44.52 | $41.02 | 128,995 |
2019-12-04 | $44.43 | $44.49 | $44.39 | $44.44 | $40.94 | 325,197 |
2019-12-03 | $44.29 | $44.39 | $44.25 | $44.36 | $40.87 | 84,936 |
2019-12-02 | $44.18 | $44.36 | $44.17 | $44.30 | $40.81 | 89,077 |
2019-11-29 | $44.29 | $44.39 | $44.22 | $44.22 | $40.74 | 80,260 |
2019-11-27 | $44.24 | $44.24 | $44.11 | $44.19 | $40.71 | 65,062 |
2019-11-26 | $44.33 | $44.33 | $44.21 | $44.31 | $40.82 | 53,529 |
2019-11-25 | $44.57 | $44.57 | $44.36 | $44.40 | $40.90 | 125,445 |
2019-11-22 | $44.69 | $44.69 | $44.56 | $44.60 | $41.09 | 62,256 |
2019-11-21 | $44.54 | $44.68 | $44.53 | $44.64 | $41.13 | 324,759 |
2019-11-20 | $44.78 | $44.78 | $44.60 | $44.67 | $41.15 | 62,439 |
2019-11-19 | $44.93 | $44.93 | $44.74 | $44.79 | $41.26 | 198,932 |
2019-11-18 | $44.91 | $44.94 | $44.85 | $44.85 | $41.32 | 132,251 |
2019-11-15 | $44.83 | $44.95 | $44.78 | $44.92 | $41.38 | 41,751 |
2019-11-14 | $44.71 | $44.71 | $44.57 | $44.69 | $41.17 | 108,974 |
2019-11-13 | $44.74 | $44.74 | $44.65 | $44.66 | $41.14 | 63,164 |
2019-11-12 | $44.98 | $45.00 | $44.85 | $44.87 | $41.34 | 110,076 |
2019-11-11 | $45.17 | $45.23 | $45.17 | $45.20 | $41.64 | 31,760 |
2019-11-08 | $45.35 | $45.42 | $45.26 | $45.29 | $41.72 | 267,850 |
2019-11-07 | $45.69 | $45.69 | $45.50 | $45.54 | $41.96 | 35,100 |
2019-11-06 | $45.83 | $45.83 | $45.56 | $45.64 | $42.05 | 82,678 |
2019-11-05 | $45.80 | $45.80 | $45.66 | $45.76 | $42.16 | 124,964 |
2019-11-04 | $45.77 | $45.90 | $45.77 | $45.80 | $42.19 | 287,525 |
2019-11-01 | $45.84 | $45.87 | $45.76 | $45.84 | $42.23 | 99,984 |
2019-10-31 | $45.53 | $45.63 | $45.50 | $45.63 | $42.04 | 587,217 |
2019-10-30 | $45.33 | $45.47 | $45.18 | $45.47 | $41.89 | 980,658 |
2019-10-29 | $45.56 | $45.64 | $45.51 | $45.57 | $41.98 | 63,353 |
2019-10-28 | $45.75 | $45.82 | $45.68 | $45.70 | $42.10 | 155,062 |
2019-10-25 | $45.72 | $45.72 | $45.61 | $45.64 | $42.05 | 203,201 |
2019-10-24 | $45.64 | $45.69 | $45.53 | $45.54 | $41.96 | 244,166 |
2019-10-23 | $45.45 | $45.56 | $45.39 | $45.53 | $41.95 | 35,175 |
2019-10-22 | $45.36 | $45.46 | $45.36 | $45.40 | $41.83 | 151,860 |
2019-10-21 | $45.25 | $45.33 | $45.23 | $45.29 | $41.72 | 181,671 |
2019-10-18 | $45.29 | $45.38 | $45.24 | $45.36 | $41.79 | 29,799 |
2019-10-17 | $45.17 | $45.22 | $45.07 | $45.08 | $41.53 | 57,025 |
2019-10-16 | $45.01 | $45.06 | $44.93 | $45.01 | $41.47 | 83,107 |
2019-10-15 | $45.08 | $45.17 | $45.08 | $45.08 | $41.53 | 43,943 |
2019-10-14 | $45.26 | $45.27 | $45.19 | $45.20 | $41.64 | 69,558 |
2019-10-11 | $45.30 | $45.37 | $45.23 | $45.29 | $41.72 | 35,726 |
2019-10-10 | $45.07 | $45.22 | $45.06 | $45.14 | $41.59 | 102,085 |
2019-10-09 | $45.07 | $45.07 | $44.90 | $44.97 | $41.43 | 27,794 |
2019-10-08 | $44.77 | $44.89 | $44.70 | $44.82 | $41.29 | 157,578 |
2019-10-07 | $44.91 | $45.13 | $44.80 | $44.86 | $41.33 | 419,873 |
2019-10-04 | $44.90 | $45.26 | $44.90 | $45.26 | $41.70 | 238,573 |
2019-10-03 | $44.50 | $44.84 | $44.45 | $44.82 | $41.29 | 131,476 |
2019-10-02 | $44.14 | $44.41 | $44.12 | $44.40 | $40.90 | 54,422 |
2019-10-01 | $44.14 | $44.24 | $43.99 | $44.17 | $40.69 | 53,596 |
2019-09-30 | $44.30 | $44.35 | $44.21 | $44.21 | $40.73 | 43,550 |
2019-09-27 | $44.44 | $44.49 | $44.21 | $44.30 | $40.81 | 57,312 |
2019-09-26 | $44.39 | $44.51 | $44.35 | $44.42 | $40.92 | 124,509 |
2019-09-25 | $44.40 | $44.45 | $44.07 | $44.16 | $40.68 | 1,390,023 |
2019-09-24 | $44.61 | $44.73 | $44.61 | $44.65 | $41.14 | 68,604 |
2019-09-23 | $44.60 | $44.64 | $44.51 | $44.64 | $41.13 | 32,607 |
2019-09-20 | $44.52 | $44.62 | $44.45 | $44.61 | $41.10 | 70,983 |
2019-09-19 | $44.45 | $44.63 | $44.43 | $44.50 | $41.00 | 245,595 |
2019-09-18 | $44.37 | $44.52 | $44.19 | $44.34 | $40.85 | 64,896 |
2019-09-17 | $44.15 | $44.40 | $44.15 | $44.40 | $40.90 | 144,260 |
2019-09-16 | $44.46 | $44.46 | $44.27 | $44.30 | $40.81 | 138,581 |
2019-09-13 | $44.73 | $44.73 | $44.51 | $44.55 | $41.04 | 15,788 |
2019-09-12 | $44.79 | $44.95 | $44.75 | $44.77 | $41.25 | 79,560 |
2019-09-11 | $44.48 | $44.60 | $44.48 | $44.57 | $41.06 | 11,210 |
2019-09-10 | $44.61 | $44.62 | $44.43 | $44.50 | $41.00 | 12,654 |
2019-09-09 | $44.78 | $44.79 | $44.59 | $44.64 | $41.13 | 28,355 |
2019-09-06 | $44.69 | $44.76 | $44.64 | $44.67 | $41.15 | 180,158 |
2019-09-05 | $44.70 | $44.72 | $44.51 | $44.57 | $41.06 | 149,817 |
2019-09-04 | $44.13 | $44.58 | $44.13 | $44.54 | $41.03 | 303,105 |
2019-09-03 | $43.92 | $44.03 | $43.86 | $43.95 | $40.49 | 226,278 |
2019-08-30 | $43.80 | $43.93 | $43.75 | $43.87 | $40.42 | 184,200 |
2019-08-29 | $43.80 | $43.86 | $43.70 | $43.82 | $40.37 | 580,386 |
2019-08-28 | $43.83 | $43.88 | $43.74 | $43.85 | $40.40 | 444,543 |
2019-08-27 | $44.13 | $44.23 | $43.91 | $43.94 | $40.48 | 112,139 |
2019-08-26 | $44.46 | $44.46 | $44.09 | $44.23 | $40.75 | 252,004 |
2019-08-23 | $44.43 | $44.61 | $44.22 | $44.29 | $40.80 | 69,819 |
2019-08-22 | $44.52 | $44.58 | $44.40 | $44.44 | $40.94 | 204,835 |
2019-08-21 | $44.69 | $44.71 | $44.59 | $44.69 | $41.17 | 148,051 |
2019-08-20 | $44.58 | $44.66 | $44.52 | $44.54 | $41.03 | 293,197 |
2019-08-19 | $44.85 | $44.85 | $44.37 | $44.37 | $40.88 | 260,227 |
2019-08-16 | $44.63 | $44.86 | $44.55 | $44.86 | $41.33 | 89,130 |
2019-08-15 | $44.65 | $44.74 | $44.42 | $44.57 | $41.06 | 65,313 |
2019-08-14 | $44.96 | $45.03 | $44.50 | $44.51 | $41.01 | 269,874 |
2019-08-13 | $44.90 | $45.49 | $44.89 | $45.22 | $41.66 | 68,781 |
2019-08-12 | $45.23 | $45.39 | $44.95 | $45.32 | $41.75 | 151,383 |
2019-08-09 | $46.16 | $46.16 | $46.00 | $46.01 | $42.39 | 122,775 |
2019-08-08 | $45.95 | $46.23 | $45.95 | $46.22 | $42.58 | 188,486 |
2019-08-07 | $45.64 | $45.85 | $45.58 | $45.82 | $42.21 | 145,569 |
2019-08-06 | $45.66 | $45.78 | $45.56 | $45.70 | $42.10 | 364,448 |
2019-08-05 | $45.67 | $45.70 | $45.40 | $45.45 | $41.87 | 478,796 |
2019-08-02 | $46.11 | $46.15 | $45.94 | $45.99 | $42.37 | 259,383 |
2019-08-01 | $46.21 | $46.39 | $46.15 | $46.18 | $42.54 | 894,332 |
2019-07-31 | $46.63 | $46.83 | $46.25 | $46.33 | $42.68 | 789,682 |
2019-07-30 | $46.59 | $46.59 | $46.52 | $46.54 | $42.88 | 92,950 |
2019-07-29 | $46.65 | $46.67 | $46.53 | $46.64 | $42.97 | 138,103 |
2019-07-26 | $46.83 | $46.84 | $46.61 | $46.65 | $42.98 | 131,003 |
2019-07-25 | $46.91 | $46.91 | $46.67 | $46.73 | $43.05 | 79,694 |
2019-07-24 | $46.90 | $46.92 | $46.82 | $46.85 | $43.16 | 33,753 |
2019-07-23 | $46.77 | $46.81 | $46.71 | $46.80 | $43.12 | 583,997 |
2019-07-22 | $46.96 | $47.01 | $46.80 | $46.87 | $43.18 | 883,904 |
2019-07-19 | $46.87 | $46.92 | $46.76 | $46.90 | $43.21 | 64,459 |
2019-07-18 | $46.69 | $46.98 | $46.69 | $46.98 | $43.28 | 133,768 |
2019-07-17 | $46.52 | $46.67 | $46.52 | $46.60 | $42.93 | 127,255 |
2019-07-16 | $46.61 | $46.62 | $46.42 | $46.49 | $42.83 | 124,169 |
2019-07-15 | $46.70 | $46.70 | $46.61 | $46.66 | $42.99 | 522,831 |
2019-07-12 | $46.57 | $46.65 | $46.48 | $46.63 | $42.96 | 72,698 |
2019-07-11 | $46.53 | $46.59 | $46.47 | $46.56 | $42.89 | 152,775 |
2019-07-10 | $46.49 | $46.54 | $46.38 | $46.52 | $42.86 | 649,125 |
2019-07-09 | $46.36 | $46.41 | $46.17 | $46.31 | $42.66 | 144,136 |
2019-07-08 | $46.47 | $46.49 | $46.38 | $46.39 | $42.74 | 35,425 |
2019-07-05 | $46.39 | $46.43 | $46.21 | $46.43 | $42.78 | 40,655 |
2019-07-03 | $46.44 | $46.55 | $46.42 | $46.55 | $42.89 | 61,002 |
2019-07-02 | $46.40 | $46.43 | $46.28 | $46.39 | $42.74 | 55,569 |
2019-07-01 | $46.53 | $46.56 | $46.31 | $46.35 | $42.70 | 184,612 |
2019-06-28 | $46.27 | $46.28 | $46.18 | $46.24 | $42.60 | 97,723 |
2019-06-27 | $46.06 | $46.19 | $45.97 | $46.19 | $42.55 | 69,394 |
2019-06-26 | $46.12 | $46.12 | $45.97 | $46.02 | $42.40 | 65,314 |
2019-06-25 | $46.04 | $46.10 | $45.78 | $45.83 | $42.22 | 438,513 |
2019-06-24 | $45.93 | $46.06 | $45.92 | $46.06 | $42.43 | 38,801 |
2019-06-21 | $45.88 | $46.00 | $45.84 | $45.96 | $42.34 | 235,095 |
2019-06-20 | $45.92 | $46.04 | $45.92 | $45.99 | $42.37 | 168,150 |
2019-06-19 | $45.05 | $45.63 | $45.05 | $45.59 | $42.00 | 129,334 |
2019-06-18 | $44.98 | $45.23 | $44.94 | $45.20 | $41.64 | 96,032 |
2019-06-17 | $44.81 | $44.85 | $44.69 | $44.69 | $41.17 | 50,552 |
2019-06-14 | $44.85 | $44.86 | $44.72 | $44.74 | $41.22 | 56,915 |
2019-06-13 | $44.91 | $44.97 | $44.88 | $44.96 | $41.42 | 81,052 |
2019-06-12 | $44.80 | $45.00 | $44.80 | $44.85 | $41.32 | 89,599 |
2019-06-11 | $44.73 | $44.93 | $44.70 | $44.77 | $41.25 | 381,587 |
2019-06-10 | $44.52 | $44.71 | $44.52 | $44.61 | $41.10 | 156,230 |
2019-06-07 | $44.23 | $44.51 | $44.21 | $44.51 | $41.01 | 541,551 |
2019-06-06 | $44.05 | $44.16 | $44.01 | $44.14 | $40.67 | 120,348 |
2019-06-05 | $44.17 | $44.17 | $43.91 | $43.98 | $40.52 | 30,975 |
2019-06-04 | $43.78 | $44.05 | $43.78 | $44.00 | $40.54 | 80,509 |
2019-06-03 | $43.64 | $43.85 | $43.64 | $43.78 | $40.33 | 211,076 |
2019-05-31 | $43.35 | $43.61 | $43.34 | $43.60 | $40.17 | 77,591 |
2019-05-30 | $43.33 | $43.43 | $43.30 | $43.38 | $39.97 | 102,532 |
2019-05-29 | $43.14 | $43.27 | $43.10 | $43.22 | $39.82 | 439,825 |
2019-05-28 | $43.27 | $43.27 | $43.10 | $43.14 | $39.74 | 90,810 |
2019-05-24 | $43.26 | $43.37 | $43.24 | $43.35 | $39.94 | 34,896 |
2019-05-23 | $42.97 | $43.18 | $42.96 | $43.10 | $39.71 | 150,732 |
2019-05-22 | $43.19 | $43.22 | $43.07 | $43.10 | $39.71 | 91,536 |
2019-05-21 | $42.94 | $43.12 | $42.91 | $43.10 | $39.71 | 81,464 |
2019-05-20 | $42.99 | $43.07 | $42.95 | $42.97 | $39.59 | 19,870 |
2019-05-17 | $43.05 | $43.06 | $42.93 | $42.96 | $39.58 | 61,855 |
2019-05-16 | $43.53 | $43.53 | $43.36 | $43.38 | $39.97 | 393,075 |
2019-05-15 | $43.31 | $43.53 | $43.26 | $43.48 | $40.06 | 148,979 |
2019-05-14 | $43.40 | $43.52 | $43.37 | $43.42 | $40.00 | 129,431 |
2019-05-13 | $43.36 | $43.36 | $43.14 | $43.19 | $39.79 | 120,803 |
2019-05-10 | $43.50 | $43.61 | $43.40 | $43.59 | $40.16 | 216,081 |
2019-05-09 | $43.21 | $43.41 | $43.20 | $43.33 | $39.92 | 53,381 |
2019-05-08 | $43.41 | $43.50 | $43.37 | $43.42 | $40.00 | 47,512 |
2019-05-07 | $43.42 | $43.43 | $43.24 | $43.39 | $39.97 | 531,599 |
2019-05-06 | $43.49 | $43.59 | $43.49 | $43.51 | $40.08 | 1,139,929 |
2019-05-03 | $43.67 | $43.85 | $43.66 | $43.83 | $40.38 | 112,814 |
2019-05-02 | $43.60 | $43.60 | $43.45 | $43.46 | $40.04 | 64,183 |
2019-05-01 | $43.73 | $43.95 | $43.56 | $43.63 | $40.20 | 162,224 |
2019-04-30 | $43.92 | $43.92 | $43.63 | $43.80 | $40.35 | 1,043,159 |
2019-04-29 | $43.79 | $43.79 | $43.60 | $43.64 | $40.20 | 777,043 |
2019-04-26 | $43.98 | $44.00 | $43.74 | $43.77 | $40.32 | 203,982 |
2019-04-25 | $43.72 | $43.74 | $43.55 | $43.70 | $40.26 | 171,118 |
2019-04-24 | $44.22 | $44.22 | $43.93 | $44.00 | $40.54 | 740,237 |
2019-04-23 | $44.34 | $44.49 | $44.18 | $44.46 | $40.96 | 645,796 |
2019-04-22 | $44.51 | $44.58 | $44.47 | $44.57 | $41.06 | 124,188 |
2019-04-18 | $44.58 | $44.61 | $44.52 | $44.56 | $41.05 | 50,196 |
2019-04-17 | $44.76 | $44.76 | $44.60 | $44.66 | $41.14 | 328,365 |
2019-04-16 | $44.51 | $44.61 | $44.47 | $44.59 | $41.08 | 67,680 |
2019-04-15 | $44.71 | $44.71 | $44.60 | $44.67 | $41.15 | 77,682 |
2019-04-12 | $44.67 | $44.75 | $44.62 | $44.62 | $41.11 | 261,010 |
2019-04-11 | $44.61 | $44.64 | $44.52 | $44.54 | $41.03 | 808,600 |
2019-04-10 | $44.69 | $44.84 | $44.65 | $44.77 | $41.25 | 813,462 |
2019-04-09 | $44.65 | $44.65 | $44.55 | $44.57 | $41.06 | 944,077 |
2019-04-08 | $44.48 | $44.60 | $44.48 | $44.54 | $41.03 | 41,830 |
2019-04-05 | $44.44 | $44.54 | $44.37 | $44.49 | $40.99 | 135,885 |
2019-04-04 | $44.26 | $44.46 | $44.26 | $44.42 | $40.92 | 48,842 |
2019-04-03 | $44.56 | $44.61 | $44.35 | $44.37 | $40.88 | 283,295 |
2019-04-02 | $44.30 | $44.38 | $44.16 | $44.36 | $40.87 | 101,871 |
2019-04-01 | $44.19 | $44.33 | $44.18 | $44.25 | $40.77 | 149,515 |
2019-03-29 | $43.76 | $43.95 | $43.76 | $43.84 | $40.39 | 253,809 |
2019-03-28 | $43.80 | $43.91 | $43.71 | $43.86 | $40.41 | 1,355,820 |
2019-03-27 | $44.02 | $44.07 | $43.86 | $43.95 | $40.49 | 58,034 |
2019-03-26 | $44.45 | $44.48 | $44.33 | $44.37 | $40.88 | 36,804 |
2019-03-25 | $44.42 | $44.51 | $44.30 | $44.49 | $40.99 | 488,112 |
2019-03-22 | $44.60 | $44.60 | $44.23 | $44.25 | $40.77 | 289,256 |
2019-03-21 | $45.17 | $45.26 | $44.97 | $45.11 | $41.56 | 183,100 |
2019-03-20 | $44.82 | $45.28 | $44.75 | $45.26 | $41.70 | 281,674 |
2019-03-19 | $44.78 | $44.85 | $44.74 | $44.78 | $41.26 | 250,417 |
2019-03-18 | $44.62 | $44.73 | $44.60 | $44.73 | $41.21 | 322,255 |
2019-03-15 | $44.45 | $44.55 | $44.45 | $44.47 | $40.97 | 866,765 |
2019-03-14 | $44.33 | $44.43 | $44.33 | $44.40 | $40.90 | 72,072 |
2019-03-13 | $44.50 | $44.54 | $44.42 | $44.51 | $41.01 | 140,979 |
2019-03-12 | $44.41 | $44.54 | $44.41 | $44.50 | $41.00 | 624,503 |
2019-03-11 | $44.34 | $44.39 | $44.28 | $44.35 | $40.86 | 145,284 |
2019-03-08 | $44.18 | $44.22 | $44.10 | $44.14 | $40.67 | 287,130 |
2019-03-07 | $44.50 | $44.51 | $43.85 | $43.91 | $40.45 | 479,665 |
2019-03-06 | $44.73 | $44.73 | $44.52 | $44.58 | $41.07 | 76,236 |
2019-03-05 | $44.80 | $44.82 | $44.73 | $44.81 | $41.28 | 68,085 |
2019-03-04 | $44.76 | $44.76 | $44.65 | $44.71 | $41.19 | 47,142 |
2019-03-01 | $44.79 | $44.90 | $44.71 | $44.81 | $41.28 | 175,817 |
2019-02-28 | $45.14 | $45.16 | $44.81 | $44.81 | $41.28 | 641,641 |
2019-02-27 | $45.20 | $45.20 | $45.08 | $45.11 | $41.56 | 68,441 |
2019-02-26 | $45.07 | $45.20 | $45.01 | $45.10 | $41.55 | 78,185 |
2019-02-25 | $45.16 | $45.19 | $45.01 | $45.08 | $41.53 | 138,290 |
2019-02-22 | $44.93 | $45.10 | $44.93 | $44.96 | $41.42 | 112,628 |
2019-02-21 | $44.77 | $44.86 | $44.71 | $44.84 | $41.31 | 1,282,926 |
2019-02-20 | $44.87 | $44.96 | $44.79 | $44.85 | $41.32 | 67,404 |
2019-02-19 | $44.77 | $44.96 | $44.71 | $44.85 | $41.32 | 385,627 |
2019-02-15 | $44.64 | $44.79 | $44.61 | $44.74 | $41.22 | 212,026 |
2019-02-14 | $44.46 | $44.65 | $44.40 | $44.63 | $41.12 | 41,890 |
2019-02-13 | $44.71 | $44.72 | $44.56 | $44.56 | $41.05 | 84,295 |
2019-02-12 | $44.77 | $44.93 | $44.77 | $44.93 | $41.39 | 105,859 |
2019-02-11 | $44.73 | $44.75 | $44.56 | $44.59 | $41.08 | 234,827 |
2019-02-08 | $45.01 | $45.02 | $44.77 | $44.80 | $41.27 | 608,335 |
2019-02-07 | $44.95 | $45.07 | $44.87 | $44.91 | $41.37 | 161,965 |
2019-02-06 | $45.16 | $45.20 | $45.09 | $45.15 | $41.60 | 74,786 |
2019-02-05 | $45.29 | $45.41 | $45.26 | $45.39 | $41.82 | 138,468 |
2019-02-04 | $45.19 | $45.34 | $45.14 | $45.24 | $41.68 | 338,994 |
2019-02-01 | $45.28 | $45.41 | $45.23 | $45.41 | $41.84 | 650,052 |
2019-01-31 | $45.39 | $45.48 | $45.31 | $45.44 | $41.86 | 343,570 |
2019-01-30 | $44.59 | $45.05 | $44.59 | $45.02 | $41.48 | 65,883 |
2019-01-29 | $44.62 | $44.65 | $44.54 | $44.63 | $41.12 | 41,790 |
2019-01-28 | $44.30 | $44.49 | $44.30 | $44.49 | $40.99 | 88,207 |
2019-01-25 | $44.43 | $44.53 | $44.43 | $44.50 | $41.00 | 64,218 |
2019-01-24 | $44.37 | $44.47 | $44.29 | $44.31 | $40.82 | 37,560 |
2019-01-23 | $44.22 | $44.37 | $44.10 | $44.37 | $40.88 | 193,058 |
2019-01-22 | $44.23 | $44.23 | $43.99 | $44.09 | $40.62 | 396,765 |
2019-01-18 | $44.39 | $44.39 | $44.21 | $44.23 | $40.75 | 128,085 |
2019-01-17 | $44.20 | $44.34 | $44.12 | $44.28 | $40.79 | 226,738 |
2019-01-16 | $44.27 | $44.43 | $44.24 | $44.41 | $40.91 | 340,273 |
2019-01-15 | $44.25 | $44.29 | $44.10 | $44.17 | $40.69 | 514,805 |
2019-01-14 | $44.22 | $44.30 | $44.14 | $44.21 | $40.73 | 617,785 |
2019-01-11 | $44.25 | $44.29 | $44.11 | $44.22 | $40.74 | 648,682 |
2019-01-10 | $44.24 | $44.27 | $44.13 | $44.26 | $40.78 | 292,139 |
2019-01-09 | $44.12 | $44.28 | $44.12 | $44.20 | $40.72 | 114,321 |
2019-01-08 | $43.99 | $44.02 | $43.85 | $44.01 | $40.55 | 230,433 |
2019-01-07 | $44.04 | $44.15 | $43.98 | $44.05 | $40.58 | 850,701 |
2019-01-04 | $43.40 | $43.87 | $43.39 | $43.87 | $40.42 | 418,454 |
2019-01-03 | $43.22 | $43.39 | $43.20 | $43.38 | $39.97 | 132,749 |
2019-01-02 | $43.04 | $43.19 | $42.96 | $43.19 | $39.79 | 145,554 |
2018-12-31 | $42.93 | $43.13 | $42.93 | $43.08 | $39.69 | 86,078 |
2018-12-28 | $42.95 | $43.05 | $42.90 | $42.90 | $39.52 | 113,789 |
2018-12-27 | $42.69 | $42.86 | $42.62 | $42.82 | $39.45 | 99,234 |
2018-12-26 | $42.57 | $42.74 | $42.53 | $42.58 | $39.23 | 115,729 |
2018-12-24 | $42.78 | $42.82 | $42.70 | $42.80 | $39.43 | 134,775 |
2018-12-21 | $42.80 | $42.87 | $42.52 | $42.62 | $39.27 | 57,821 |
2018-12-20 | $42.97 | $43.00 | $42.72 | $42.78 | $39.41 | 235,279 |
2018-12-19 | $42.74 | $42.94 | $42.48 | $42.53 | $39.18 | 163,687 |
2018-12-18 | $42.57 | $42.64 | $42.48 | $42.57 | $39.22 | 152,100 |
2018-12-17 | $43.93 | $44.00 | $43.81 | $43.94 | $39.11 | 81,560 |
2018-12-14 | $43.88 | $43.91 | $43.79 | $43.80 | $38.99 | 160,864 |
2018-12-13 | $44.03 | $44.15 | $44.01 | $44.08 | $39.24 | 115,474 |
2018-12-12 | $44.13 | $44.29 | $44.11 | $44.23 | $39.37 | 323,744 |
2018-12-11 | $43.93 | $43.96 | $43.79 | $43.89 | $39.07 | 116,597 |
2018-12-10 | $43.94 | $43.94 | $43.73 | $43.81 | $39.00 | 68,963 |
2018-12-07 | $44.21 | $44.31 | $44.05 | $44.10 | $39.26 | 29,044 |
2018-12-06 | $43.83 | $44.09 | $43.73 | $44.02 | $39.18 | 230,572 |
2018-12-04 | $44.40 | $44.40 | $43.98 | $44.00 | $39.17 | 460,028 |
2018-12-03 | $44.52 | $44.54 | $44.33 | $44.36 | $39.49 | 155,251 |
2018-11-30 | $44.20 | $44.26 | $44.07 | $44.21 | $39.35 | 121,014 |
2018-11-29 | $44.25 | $44.33 | $44.18 | $44.26 | $39.40 | 53,304 |
2018-11-28 | $43.75 | $44.09 | $43.61 | $44.04 | $39.20 | 65,221 |
2018-11-27 | $43.79 | $43.80 | $43.59 | $43.72 | $38.92 | 122,987 |
2018-11-26 | $43.78 | $43.90 | $43.56 | $43.56 | $38.77 | 201,001 |
2018-11-23 | $44.06 | $44.06 | $43.91 | $43.95 | $39.12 | 75,283 |
2018-11-21 | $44.00 | $44.14 | $43.99 | $44.06 | $39.22 | 38,252 |
2018-11-20 | $43.82 | $43.92 | $43.74 | $43.85 | $39.03 | 27,509 |
2018-11-19 | $44.04 | $44.12 | $43.94 | $44.07 | $39.23 | 83,300 |
2018-11-16 | $44.00 | $44.25 | $44.00 | $44.18 | $39.33 | 89,274 |
2018-11-15 | $43.59 | $43.85 | $43.59 | $43.77 | $38.96 | 27,506 |
2018-11-14 | $43.45 | $43.58 | $43.41 | $43.52 | $38.74 | 88,484 |
2018-11-13 | $43.26 | $43.37 | $43.13 | $43.25 | $38.50 | 88,387 |
2018-11-12 | $43.56 | $43.56 | $43.29 | $43.31 | $38.55 | 106,479 |
2018-11-09 | $43.65 | $43.77 | $43.53 | $43.73 | $38.93 | 65,067 |
2018-11-08 | $44.10 | $44.10 | $43.70 | $43.77 | $38.96 | 104,372 |
2018-11-07 | $44.15 | $44.23 | $44.12 | $44.20 | $39.34 | 471,454 |
2018-11-06 | $44.02 | $44.13 | $43.97 | $44.10 | $39.26 | 76,779 |
2018-11-05 | $44.06 | $44.10 | $43.91 | $43.96 | $39.13 | 66,378 |
2018-11-02 | $43.87 | $43.94 | $43.72 | $43.82 | $39.01 | 99,661 |
2018-11-01 | $43.58 | $43.78 | $43.58 | $43.73 | $38.93 | 64,037 |
2018-10-31 | $43.40 | $43.40 | $43.16 | $43.34 | $38.58 | 402,437 |
2018-10-30 | $43.50 | $43.56 | $43.24 | $43.46 | $38.69 | 531,575 |
2018-10-29 | $43.82 | $43.85 | $43.29 | $43.39 | $38.62 | 24,848 |
2018-10-26 | $43.55 | $43.80 | $43.55 | $43.72 | $38.92 | 133,174 |
2018-10-25 | $43.52 | $43.71 | $43.45 | $43.57 | $38.78 | 149,105 |
2018-10-24 | $43.92 | $43.92 | $43.35 | $43.40 | $38.63 | 26,592 |
2018-10-23 | $43.89 | $43.90 | $43.62 | $43.81 | $39.00 | 18,577 |
2018-10-22 | $43.85 | $43.95 | $43.78 | $43.78 | $38.97 | 180,285 |
2018-10-19 | $43.83 | $43.92 | $43.71 | $43.83 | $39.02 | 26,351 |
2018-10-18 | $44.02 | $44.06 | $43.70 | $43.74 | $38.93 | 92,061 |
2018-10-17 | $43.97 | $44.18 | $43.91 | $44.09 | $39.25 | 110,718 |
2018-10-16 | $43.81 | $43.96 | $43.74 | $43.96 | $39.13 | 81,082 |
2018-10-15 | $43.48 | $43.66 | $43.46 | $43.53 | $38.75 | 54,681 |
2018-10-12 | $43.41 | $43.41 | $43.17 | $43.22 | $38.47 | 93,807 |
2018-10-11 | $43.16 | $43.33 | $43.10 | $43.33 | $38.57 | 114,263 |
2018-10-10 | $43.16 | $43.20 | $42.98 | $42.98 | $38.26 | 15,064 |
2018-10-09 | $42.99 | $43.34 | $42.99 | $43.34 | $38.58 | 33,723 |
2018-10-08 | $42.93 | $43.16 | $42.93 | $43.15 | $38.41 | 31,709 |
2018-10-05 | $42.96 | $43.00 | $42.76 | $42.98 | $38.26 | 51,564 |
2018-10-04 | $42.96 | $43.05 | $42.59 | $42.69 | $38.00 | 147,244 |
2018-10-03 | $43.46 | $43.48 | $43.08 | $43.12 | $38.38 | 138,961 |
2018-10-02 | $43.18 | $43.37 | $43.18 | $43.30 | $38.54 | 79,352 |
2018-10-01 | $43.09 | $43.29 | $43.09 | $43.20 | $38.45 | 37,510 |
2018-09-28 | $43.00 | $43.22 | $43.00 | $43.12 | $38.38 | 14,117 |
2018-09-27 | $43.22 | $43.33 | $43.15 | $43.25 | $38.50 | 144,163 |
2018-09-26 | $42.95 | $43.19 | $42.90 | $43.09 | $38.36 | 95,703 |
2018-09-25 | $42.86 | $42.90 | $42.67 | $42.82 | $38.12 | 72,972 |
2018-09-24 | $43.15 | $43.16 | $42.86 | $42.90 | $38.19 | 129,022 |
2018-09-21 | $42.84 | $42.99 | $42.72 | $42.98 | $38.26 | 90,570 |
2018-09-20 | $42.67 | $42.94 | $42.65 | $42.91 | $38.20 | 41,483 |
2018-09-19 | $42.51 | $42.56 | $42.39 | $42.52 | $37.85 | 46,049 |
2018-09-18 | $42.26 | $42.38 | $42.14 | $42.18 | $37.55 | 158,858 |
2018-09-17 | $42.12 | $42.28 | $42.12 | $42.28 | $37.64 | 55,387 |
2018-09-14 | $42.23 | $42.30 | $42.03 | $42.12 | $37.49 | 149,625 |
2018-09-13 | $42.33 | $42.37 | $42.07 | $42.13 | $37.50 | 545,266 |
2018-09-12 | $41.87 | $42.15 | $41.84 | $41.97 | $37.36 | 182,990 |
2018-09-11 | $41.63 | $41.71 | $41.52 | $41.61 | $37.04 | 28,533 |
2018-09-10 | $41.78 | $41.89 | $41.66 | $41.81 | $37.22 | 33,904 |
2018-09-07 | $42.00 | $42.00 | $41.80 | $41.94 | $37.33 | 65,193 |
2018-09-06 | $41.69 | $41.74 | $41.57 | $41.72 | $37.14 | 46,859 |
2018-09-05 | $41.67 | $41.69 | $41.41 | $41.58 | $37.01 | 102,961 |
2018-09-04 | $41.66 | $41.68 | $41.38 | $41.58 | $37.01 | 380,671 |
2018-08-31 | $42.15 | $42.31 | $41.99 | $42.24 | $37.60 | 71,025 |
2018-08-30 | $42.51 | $42.54 | $41.89 | $42.07 | $37.45 | 94,080 |
2018-08-29 | $42.91 | $42.97 | $42.72 | $42.84 | $38.13 | 64,036 |
2018-08-28 | $43.39 | $43.41 | $43.03 | $43.07 | $38.34 | 116,742 |
2018-08-27 | $43.39 | $43.51 | $43.33 | $43.33 | $38.57 | 109,684 |
2018-08-24 | $43.25 | $43.35 | $43.09 | $43.20 | $38.45 | 55,677 |
2018-08-23 | $43.24 | $43.32 | $42.79 | $42.79 | $38.09 | 51,141 |
2018-08-22 | $43.01 | $43.44 | $43.01 | $43.44 | $38.67 | 216,082 |
2018-08-21 | $43.22 | $43.46 | $43.15 | $43.15 | $38.41 | 110,442 |
2018-08-20 | $43.22 | $43.22 | $42.99 | $43.09 | $38.36 | 35,768 |
2018-08-17 | $43.01 | $43.22 | $42.94 | $43.18 | $38.44 | 118,218 |
2018-08-16 | $43.29 | $43.44 | $42.99 | $43.19 | $38.45 | 232,842 |
2018-08-15 | $42.96 | $43.08 | $42.83 | $43.01 | $38.29 | 111,896 |
2018-08-14 | $43.33 | $43.40 | $43.22 | $43.28 | $38.53 | 152,521 |
2018-08-13 | $43.12 | $43.26 | $42.79 | $43.01 | $38.29 | 164,844 |
2018-08-10 | $43.55 | $43.84 | $43.36 | $43.51 | $38.73 | 968,569 |
2018-08-09 | $44.98 | $44.98 | $44.62 | $44.66 | $39.75 | 264,259 |
2018-08-08 | $45.25 | $45.25 | $45.09 | $45.14 | $40.18 | 66,898 |
2018-08-07 | $45.43 | $45.46 | $45.14 | $45.21 | $40.24 | 97,085 |
2018-08-06 | $45.22 | $45.26 | $45.10 | $45.14 | $40.18 | 58,495 |
2018-08-03 | $45.17 | $45.43 | $45.17 | $45.41 | $40.42 | 31,672 |
2018-08-02 | $45.18 | $45.21 | $45.06 | $45.17 | $40.21 | 79,236 |
2018-08-01 | $45.32 | $45.57 | $45.32 | $45.41 | $40.42 | 902,814 |
2018-07-31 | $45.42 | $45.52 | $45.34 | $45.46 | $40.47 | 23,875 |
2018-07-30 | $45.54 | $45.59 | $45.46 | $45.46 | $40.47 | 31,101 |
2018-07-27 | $45.37 | $45.49 | $45.25 | $45.36 | $40.38 | 427,711 |
2018-07-26 | $45.36 | $45.39 | $45.14 | $45.20 | $40.23 | 76,107 |
2018-07-25 | $45.27 | $45.46 | $45.22 | $45.46 | $40.47 | 312,986 |
2018-07-24 | $45.01 | $45.18 | $44.95 | $45.09 | $40.14 | 22,589 |
2018-07-23 | $44.98 | $44.99 | $44.81 | $44.96 | $40.02 | 72,238 |
2018-07-20 | $44.91 | $45.04 | $44.79 | $44.90 | $39.97 | 76,008 |
2018-07-19 | $44.59 | $44.71 | $44.46 | $44.65 | $39.74 | 106,263 |
2018-07-18 | $44.83 | $44.98 | $44.71 | $44.89 | $39.96 | 106,858 |
2018-07-17 | $44.81 | $44.96 | $44.80 | $44.85 | $39.92 | 75,680 |
2018-07-16 | $44.91 | $44.94 | $44.79 | $44.88 | $39.95 | 28,881 |
2018-07-13 | $44.77 | $44.91 | $44.72 | $44.84 | $39.91 | 48,890 |
2018-07-12 | $44.95 | $45.00 | $44.71 | $44.77 | $39.85 | 96,895 |
2018-07-11 | $44.99 | $45.02 | $44.60 | $44.60 | $39.70 | 244,074 |
2018-07-10 | $44.82 | $45.29 | $44.82 | $45.21 | $40.24 | 1,011,467 |
2018-07-09 | $44.92 | $45.02 | $44.89 | $44.90 | $39.97 | 65,792 |
2018-07-06 | $44.66 | $44.91 | $44.65 | $44.82 | $39.90 | 28,096 |
2018-07-05 | $44.54 | $44.64 | $44.47 | $44.53 | $39.64 | 64,266 |
2018-07-03 | $44.40 | $44.51 | $44.33 | $44.35 | $39.48 | 32,634 |
2018-07-02 | $44.02 | $44.12 | $43.94 | $44.12 | $39.27 | 54,042 |
2018-06-29 | $44.56 | $44.62 | $44.25 | $44.35 | $39.48 | 377,321 |
2018-06-28 | $44.45 | $44.46 | $44.31 | $44.37 | $39.50 | 74,680 |
2018-06-27 | $44.44 | $44.59 | $44.22 | $44.26 | $39.40 | 90,791 |
2018-06-26 | $44.85 | $44.85 | $44.62 | $44.65 | $39.74 | 28,530 |
2018-06-25 | $44.83 | $44.83 | $44.60 | $44.66 | $39.75 | 174,202 |
2018-06-22 | $44.75 | $44.96 | $44.75 | $44.91 | $39.98 | 536,820 |
2018-06-21 | $44.43 | $44.65 | $44.43 | $44.63 | $39.73 | 385,390 |
2018-06-20 | $44.66 | $44.66 | $44.44 | $44.49 | $39.60 | 464,069 |
2018-06-19 | $44.27 | $44.59 | $44.22 | $44.44 | $39.56 | 430,980 |
2018-06-18 | $44.54 | $44.59 | $44.25 | $44.59 | $39.69 | 328,744 |
2018-06-15 | $44.67 | $44.67 | $44.45 | $44.53 | $39.64 | 267,837 |
2018-06-14 | $45.19 | $45.26 | $44.52 | $44.53 | $39.64 | 74,466 |
2018-06-13 | $45.22 | $45.42 | $45.02 | $45.20 | $40.23 | 86,754 |
2018-06-12 | $45.41 | $45.56 | $45.26 | $45.36 | $40.38 | 42,975 |
2018-06-11 | $45.58 | $45.81 | $45.52 | $45.58 | $40.57 | 75,899 |
2018-06-08 | $45.40 | $45.81 | $45.27 | $45.72 | $40.70 | 479,296 |
2018-06-07 | $45.54 | $45.66 | $45.23 | $45.32 | $40.34 | 36,614 |
2018-06-06 | $45.62 | $45.84 | $45.62 | $45.80 | $40.77 | 140,605 |
2018-06-05 | $45.85 | $45.85 | $45.57 | $45.63 | $40.62 | 35,457 |
2018-06-04 | $46.00 | $46.01 | $45.81 | $45.99 | $40.94 | 55,723 |
2018-06-01 | $45.88 | $46.04 | $45.68 | $45.72 | $40.70 | 68,317 |
2018-05-31 | $45.99 | $45.99 | $45.68 | $45.70 | $40.68 | 147,514 |
2018-05-30 | $45.89 | $46.05 | $45.78 | $45.90 | $40.86 | 124,943 |
2018-05-29 | $45.79 | $46.00 | $45.55 | $45.61 | $40.60 | 234,187 |
2018-05-25 | $46.25 | $46.25 | $46.01 | $46.08 | $41.02 | 27,748 |
2018-05-24 | $46.11 | $46.24 | $46.02 | $46.18 | $41.11 | 243,591 |
2018-05-23 | $45.88 | $46.35 | $45.88 | $46.26 | $41.18 | 74,871 |
2018-05-22 | $46.23 | $46.38 | $46.17 | $46.17 | $41.10 | 73,958 |
2018-05-21 | $45.68 | $45.93 | $45.68 | $45.93 | $40.88 | 25,623 |
2018-05-18 | $45.80 | $45.88 | $45.65 | $45.83 | $40.80 | 32,045 |
2018-05-17 | $46.34 | $46.34 | $46.12 | $46.20 | $41.12 | 135,455 |
2018-05-16 | $46.51 | $46.63 | $46.43 | $46.52 | $41.41 | 60,702 |
2018-05-15 | $46.42 | $46.59 | $46.19 | $46.42 | $41.32 | 93,687 |
2018-05-14 | $47.26 | $47.31 | $46.88 | $46.88 | $41.73 | 167,789 |
2018-05-11 | $47.65 | $47.65 | $47.32 | $47.39 | $42.18 | 64,469 |
2018-05-10 | $47.38 | $47.63 | $47.26 | $47.55 | $42.33 | 143,252 |
2018-05-09 | $46.89 | $47.00 | $46.70 | $46.74 | $41.61 | 843,862 |
2018-05-08 | $47.20 | $47.20 | $46.87 | $47.00 | $41.84 | 374,282 |
2018-05-07 | $47.53 | $47.63 | $47.43 | $47.45 | $42.24 | 53,965 |
2018-05-04 | $47.86 | $47.99 | $47.70 | $47.89 | $42.63 | 69,125 |
2018-05-03 | $48.08 | $48.08 | $47.76 | $47.87 | $42.61 | 98,137 |
2018-05-02 | $48.28 | $48.28 | $47.90 | $47.91 | $42.65 | 351,028 |
2018-05-01 | $48.62 | $48.62 | $48.24 | $48.28 | $42.98 | 158,504 |
2018-04-30 | $48.98 | $48.98 | $48.69 | $48.71 | $43.36 | 54,835 |
2018-04-27 | $48.92 | $49.16 | $48.92 | $49.11 | $43.71 | 17,397 |
2018-04-26 | $48.98 | $48.98 | $48.69 | $48.88 | $43.51 | 127,106 |
2018-04-25 | $48.80 | $48.91 | $48.69 | $48.90 | $43.53 | 194,015 |
2018-04-24 | $49.20 | $49.25 | $49.10 | $49.16 | $43.76 | 221,495 |
2018-04-23 | $49.32 | $49.38 | $49.14 | $49.16 | $43.76 | 93,695 |
2018-04-20 | $49.88 | $49.88 | $49.64 | $49.69 | $44.23 | 77,786 |
2018-04-19 | $50.26 | $50.26 | $49.99 | $50.10 | $44.60 | 66,824 |
2018-04-18 | $50.15 | $50.36 | $50.15 | $50.35 | $44.82 | 70,779 |
2018-04-17 | $50.14 | $50.14 | $50.03 | $50.08 | $44.58 | 33,995 |
2018-04-16 | $50.08 | $50.08 | $49.74 | $50.04 | $44.54 | 78,719 |
2018-04-13 | $50.07 | $50.09 | $49.99 | $50.04 | $44.54 | 102,140 |
2018-04-12 | $49.99 | $50.06 | $49.94 | $49.97 | $44.48 | 215,918 |
2018-04-11 | $49.84 | $49.98 | $49.78 | $49.89 | $44.41 | 102,859 |
2018-04-10 | $49.69 | $49.91 | $49.61 | $49.86 | $44.38 | 138,772 |
2018-04-09 | $49.83 | $49.89 | $49.69 | $49.69 | $44.23 | 86,901 |
2018-04-06 | $50.05 | $50.09 | $49.89 | $49.94 | $44.45 | 65,832 |
2018-04-05 | $50.34 | $50.34 | $50.11 | $50.17 | $44.66 | 97,669 |
2018-04-04 | $50.08 | $50.32 | $50.08 | $50.25 | $44.73 | 47,294 |
2018-04-03 | $50.24 | $50.26 | $50.12 | $50.19 | $44.68 | 53,586 |
2018-04-02 | $50.39 | $50.39 | $50.08 | $50.21 | $44.69 | 72,659 |
2018-03-29 | $50.23 | $50.40 | $50.16 | $50.35 | $44.82 | 238,372 |
2018-03-28 | $50.19 | $50.21 | $50.11 | $50.12 | $44.61 | 37,686 |
2018-03-27 | $50.23 | $50.35 | $50.19 | $50.20 | $44.69 | 84,967 |
2018-03-26 | $50.20 | $50.41 | $50.11 | $50.35 | $44.82 | 52,817 |
2018-03-23 | $50.02 | $50.04 | $49.87 | $49.87 | $44.39 | 64,227 |
2018-03-22 | $49.93 | $50.00 | $49.86 | $49.90 | $44.42 | 54,881 |
2018-03-21 | $49.76 | $50.06 | $49.68 | $50.04 | $44.54 | 105,213 |
2018-03-20 | $49.58 | $49.70 | $49.52 | $49.52 | $44.08 | 128,302 |
2018-03-19 | $49.62 | $49.67 | $49.59 | $49.64 | $44.19 | 36,098 |
2018-03-16 | $49.68 | $49.82 | $49.66 | $49.73 | $44.27 | 33,859 |
2018-03-15 | $49.98 | $50.00 | $49.77 | $49.80 | $44.33 | 205,423 |
2018-03-14 | $50.15 | $50.15 | $50.05 | $50.14 | $44.63 | 34,940 |
2018-03-13 | $50.09 | $50.19 | $49.94 | $50.05 | $44.55 | 77,325 |
2018-03-12 | $49.92 | $50.06 | $49.92 | $50.05 | $44.55 | 22,880 |
2018-03-09 | $49.98 | $50.17 | $49.98 | $50.01 | $44.52 | 128,141 |
2018-03-08 | $50.10 | $50.10 | $49.81 | $49.93 | $44.44 | 52,815 |
2018-03-07 | $50.12 | $50.13 | $49.98 | $50.10 | $44.60 | 54,552 |
2018-03-06 | $50.28 | $50.28 | $50.08 | $50.12 | $44.61 | 40,839 |
2018-03-05 | $49.85 | $49.99 | $49.75 | $49.96 | $44.47 | 53,652 |
2018-03-02 | $49.80 | $50.07 | $49.70 | $49.95 | $44.46 | 107,804 |
2018-03-01 | $49.77 | $49.98 | $49.69 | $49.92 | $44.44 | 152,784 |
2018-02-28 | $49.99 | $50.00 | $49.72 | $49.72 | $44.26 | 88,869 |
2018-02-27 | $50.30 | $50.30 | $49.99 | $50.00 | $44.51 | 184,464 |
2018-02-26 | $50.33 | $50.45 | $50.27 | $50.45 | $44.91 | 54,760 |
2018-02-23 | $50.30 | $50.50 | $50.15 | $50.43 | $44.89 | 160,049 |
2018-02-22 | $50.14 | $50.18 | $49.99 | $50.06 | $44.56 | 46,763 |
2018-02-21 | $50.10 | $50.26 | $49.89 | $49.89 | $44.41 | 16,422 |
2018-02-20 | $50.12 | $50.18 | $50.00 | $50.09 | $44.59 | 73,044 |
2018-02-16 | $50.41 | $50.66 | $50.38 | $50.46 | $44.92 | 48,950 |
2018-02-15 | $50.28 | $50.48 | $50.28 | $50.48 | $44.93 | 178,051 |
2018-02-14 | $49.50 | $50.20 | $49.42 | $50.14 | $44.63 | 54,944 |
2018-02-13 | $49.60 | $49.67 | $49.55 | $49.64 | $44.19 | 17,025 |
2018-02-12 | $49.34 | $49.61 | $49.31 | $49.51 | $44.07 | 237,193 |
2018-02-09 | $49.41 | $49.41 | $48.98 | $49.21 | $43.80 | 109,196 |
2018-02-08 | $49.65 | $49.68 | $49.08 | $49.08 | $43.69 | 48,989 |
2018-02-07 | $49.95 | $50.03 | $49.61 | $49.65 | $44.20 | 123,757 |
2018-02-06 | $49.57 | $50.08 | $49.57 | $49.97 | $44.48 | 50,766 |
2018-02-05 | $50.08 | $50.09 | $49.63 | $49.70 | $44.24 | 215,462 |
2018-02-02 | $50.34 | $50.34 | $50.08 | $50.09 | $44.59 | 237,364 |
2018-02-01 | $50.48 | $50.78 | $50.37 | $50.76 | $45.18 | 165,408 |
2018-01-31 | $50.39 | $50.41 | $50.21 | $50.33 | $44.80 | 85,659 |
2018-01-30 | $50.27 | $50.27 | $49.97 | $49.97 | $44.48 | 228,112 |
2018-01-29 | $50.21 | $50.27 | $50.14 | $50.26 | $44.74 | 125,211 |
2018-01-26 | $50.55 | $50.68 | $50.50 | $50.54 | $44.99 | 79,618 |
2018-01-25 | $50.76 | $50.78 | $50.48 | $50.55 | $45.00 | 65,979 |
2018-01-24 | $50.23 | $50.57 | $50.23 | $50.55 | $45.00 | 42,324 |
2018-01-23 | $49.77 | $49.87 | $49.71 | $49.87 | $44.39 | 39,219 |
2018-01-22 | $49.85 | $49.91 | $49.79 | $49.91 | $44.43 | 29,543 |
2018-01-19 | $49.91 | $49.91 | $49.79 | $49.80 | $44.33 | 22,892 |
2018-01-18 | $49.87 | $49.91 | $49.79 | $49.90 | $44.42 | 31,472 |
2018-01-17 | $49.57 | $49.84 | $49.54 | $49.70 | $44.24 | 96,058 |
2018-01-16 | $49.66 | $49.71 | $49.56 | $49.71 | $44.25 | 96,180 |
2018-01-12 | $49.43 | $49.59 | $49.37 | $49.58 | $44.13 | 94,609 |
2018-01-11 | $49.04 | $49.25 | $48.99 | $49.20 | $43.80 | 56,854 |
2018-01-10 | $48.98 | $49.00 | $48.84 | $48.92 | $43.55 | 71,927 |
2018-01-09 | $49.00 | $49.00 | $48.81 | $48.94 | $43.56 | 30,152 |
2018-01-08 | $49.07 | $49.07 | $48.95 | $49.04 | $43.65 | 58,974 |
2018-01-05 | $49.09 | $49.23 | $48.99 | $49.16 | $43.76 | 56,816 |
2018-01-04 | $49.09 | $49.28 | $49.09 | $49.20 | $43.80 | 224,056 |
2018-01-03 | $48.86 | $49.01 | $48.83 | $48.99 | $43.61 | 51,469 |
2018-01-02 | $48.63 | $48.69 | $48.62 | $48.66 | $43.31 | 19,277 |
2017-12-29 | $48.22 | $48.24 | $48.11 | $48.20 | $42.90 | 19,671 |
2017-12-28 | $48.17 | $48.19 | $48.06 | $48.11 | $42.82 | 112,495 |
2017-12-27 | $47.86 | $48.01 | $47.86 | $48.00 | $42.73 | 39,919 |
2017-12-26 | $47.92 | $47.92 | $47.73 | $47.79 | $42.54 | 17,039 |
2017-12-22 | $47.80 | $47.80 | $47.73 | $47.77 | $42.52 | 15,565 |
2017-12-21 | $47.79 | $47.90 | $47.78 | $47.84 | $42.58 | 19,520 |
2017-12-20 | $47.80 | $48.01 | $47.80 | $47.89 | $42.63 | 52,614 |
2017-12-19 | $47.89 | $47.90 | $47.78 | $47.89 | $42.63 | 21,390 |
2017-12-18 | $47.86 | $47.96 | $47.74 | $47.82 | $42.57 | 96,432 |
2017-12-15 | $47.56 | $47.57 | $47.42 | $47.48 | $42.26 | 54,653 |
2017-12-14 | $47.40 | $47.43 | $47.34 | $47.34 | $42.14 | 14,338 |
2017-12-13 | $47.32 | $47.56 | $47.32 | $47.51 | $42.29 | 51,600 |
2017-12-12 | $47.20 | $47.27 | $47.10 | $47.19 | $42.01 | 36,170 |
2017-12-11 | $47.47 | $47.50 | $47.34 | $47.37 | $42.17 | 95,866 |
2017-12-08 | $47.50 | $47.51 | $47.39 | $47.50 | $42.28 | 43,803 |
2017-12-07 | $47.31 | $47.50 | $47.29 | $47.35 | $42.15 | 32,575 |
2017-12-06 | $47.60 | $47.70 | $47.57 | $47.61 | $42.38 | 62,105 |
2017-12-05 | $47.78 | $47.82 | $47.68 | $47.70 | $42.46 | 16,886 |
2017-12-04 | $47.62 | $47.77 | $47.62 | $47.77 | $42.52 | 22,514 |
2017-12-01 | $47.51 | $47.64 | $47.49 | $47.56 | $42.34 | 22,097 |
2017-11-30 | $47.49 | $47.67 | $47.42 | $47.43 | $42.22 | 216,727 |
2017-11-29 | $47.69 | $47.69 | $47.53 | $47.53 | $42.31 | 31,779 |
2017-11-28 | $47.77 | $47.83 | $47.63 | $47.77 | $42.52 | 54,201 |
2017-11-27 | $47.87 | $47.89 | $47.69 | $47.69 | $42.45 | 40,046 |
2017-11-24 | $47.54 | $47.69 | $47.54 | $47.63 | $42.40 | 14,608 |
2017-11-22 | $47.22 | $47.53 | $47.22 | $47.48 | $42.26 | 58,762 |
2017-11-21 | $47.00 | $47.13 | $47.00 | $47.02 | $41.85 | 111,483 |
2017-11-20 | $46.87 | $46.99 | $46.87 | $46.96 | $41.80 | 62,068 |
2017-11-17 | $47.00 | $47.13 | $46.91 | $47.09 | $41.92 | 28,834 |
2017-11-16 | $46.83 | $46.90 | $46.77 | $46.88 | $41.73 | 33,848 |
2017-11-15 | $46.69 | $46.69 | $46.47 | $46.53 | $41.42 | 28,978 |
2017-11-14 | $46.63 | $46.67 | $46.52 | $46.52 | $41.41 | 72,218 |
2017-11-13 | $46.64 | $46.66 | $46.52 | $46.64 | $41.52 | 224,271 |
2017-11-10 | $46.73 | $46.84 | $46.71 | $46.72 | $41.59 | 20,259 |
2017-11-09 | $46.69 | $46.87 | $46.69 | $46.83 | $41.69 | 52,156 |
2017-11-08 | $46.83 | $46.88 | $46.77 | $46.81 | $41.67 | 19,502 |
2017-11-07 | $46.85 | $46.90 | $46.62 | $46.66 | $41.53 | 52,549 |
2017-11-06 | $46.71 | $47.11 | $46.70 | $46.95 | $41.79 | 40,717 |
2017-11-03 | $47.06 | $47.08 | $46.58 | $46.70 | $41.57 | 74,593 |
2017-11-02 | $46.89 | $47.15 | $46.89 | $47.07 | $41.90 | 68,982 |
2017-11-01 | $46.90 | $47.03 | $46.86 | $46.93 | $41.77 | 89,409 |
2017-10-31 | $46.87 | $46.94 | $46.71 | $46.89 | $41.74 | 34,476 |
2017-10-30 | $47.01 | $47.10 | $46.77 | $46.87 | $41.72 | 63,653 |
2017-10-27 | $46.72 | $46.95 | $46.65 | $46.95 | $41.79 | 19,179 |
2017-10-26 | $47.21 | $47.21 | $46.66 | $46.67 | $41.54 | 52,407 |
2017-10-25 | $47.42 | $47.43 | $47.22 | $47.25 | $42.06 | 16,367 |
2017-10-24 | $47.46 | $47.46 | $47.28 | $47.32 | $42.12 | 25,529 |
2017-10-23 | $47.76 | $47.85 | $47.46 | $47.48 | $42.26 | 547,066 |
2017-10-20 | $48.01 | $48.01 | $47.90 | $47.90 | $42.64 | 23,540 |
2017-10-19 | $48.09 | $48.20 | $48.05 | $48.19 | $42.90 | 27,046 |
2017-10-18 | $48.10 | $48.15 | $47.96 | $48.03 | $42.75 | 62,730 |
2017-10-17 | $47.95 | $48.11 | $47.86 | $48.11 | $42.82 | 28,456 |
2017-10-16 | $48.26 | $48.26 | $48.04 | $48.12 | $42.83 | 10,279 |
2017-10-13 | $48.25 | $48.28 | $48.19 | $48.22 | $42.92 | 8,563 |
2017-10-12 | $48.07 | $48.07 | $47.91 | $47.99 | $42.72 | 32,999 |
2017-10-11 | $48.06 | $48.11 | $48.00 | $48.06 | $42.78 | 49,400 |
2017-10-10 | $48.04 | $48.08 | $47.87 | $47.90 | $42.64 | 27,501 |
2017-10-09 | $47.71 | $47.76 | $47.66 | $47.69 | $42.45 | 11,432 |
2017-10-06 | $47.83 | $47.94 | $47.69 | $47.92 | $42.66 | 44,482 |
2017-10-05 | $48.24 | $48.33 | $48.02 | $48.12 | $42.83 | 75,520 |
2017-10-04 | $48.31 | $48.34 | $48.19 | $48.24 | $42.94 | 10,946 |
2017-10-03 | $48.13 | $48.22 | $48.05 | $48.09 | $42.81 | 76,376 |
2017-10-02 | $48.08 | $48.25 | $48.03 | $48.11 | $42.82 | 497,820 |
2017-09-29 | $48.27 | $48.28 | $48.14 | $48.23 | $42.93 | 63,501 |
2017-09-28 | $47.91 | $48.03 | $47.90 | $48.01 | $42.74 | 517,605 |
2017-09-27 | $48.16 | $48.19 | $48.00 | $48.01 | $42.74 | 74,651 |
2017-09-26 | $48.70 | $48.70 | $48.43 | $48.53 | $43.20 | 20,107 |
2017-09-25 | $49.02 | $49.03 | $48.69 | $48.75 | $43.39 | 61,878 |
2017-09-22 | $49.16 | $49.21 | $49.04 | $49.16 | $43.76 | 15,728 |
2017-09-21 | $48.93 | $48.99 | $48.84 | $48.84 | $43.47 | 41,738 |
2017-09-20 | $49.07 | $49.27 | $48.70 | $48.90 | $43.53 | 82,936 |
2017-09-19 | $48.97 | $49.01 | $48.86 | $48.92 | $43.55 | 61,451 |
2017-09-18 | $49.02 | $49.02 | $48.83 | $48.92 | $43.55 | 15,282 |
2017-09-15 | $49.02 | $49.13 | $48.97 | $49.12 | $43.72 | 22,832 |
2017-09-14 | $48.83 | $49.09 | $48.71 | $49.08 | $43.69 | 28,037 |
2017-09-13 | $49.03 | $49.03 | $48.77 | $48.85 | $43.48 | 59,062 |
2017-09-12 | $49.00 | $49.05 | $48.98 | $49.04 | $43.65 | 9,775 |
2017-09-11 | $49.17 | $49.32 | $49.17 | $49.17 | $43.77 | 46,484 |
2017-09-08 | $49.26 | $49.41 | $49.20 | $49.31 | $43.89 | 205,562 |
2017-09-07 | $49.15 | $49.28 | $49.14 | $49.28 | $43.87 | 8,826 |
2017-09-06 | $48.80 | $48.98 | $48.79 | $48.89 | $43.52 | 56,702 |
2017-09-05 | $48.65 | $48.84 | $48.65 | $48.80 | $43.44 | 74,808 |
2017-09-01 | $48.68 | $48.68 | $48.55 | $48.58 | $43.24 | 20,763 |
2017-08-31 | $48.26 | $48.58 | $48.25 | $48.56 | $43.23 | 558,995 |
2017-08-30 | $48.32 | $48.40 | $48.30 | $48.30 | $42.99 | 30,201 |
2017-08-29 | $48.27 | $48.46 | $48.27 | $48.38 | $43.07 | 46,064 |
2017-08-28 | $48.44 | $48.49 | $48.33 | $48.40 | $43.08 | 94,541 |
2017-08-25 | $48.10 | $48.45 | $48.10 | $48.44 | $43.12 | 29,121 |
2017-08-24 | $48.13 | $48.19 | $48.03 | $48.14 | $42.85 | 17,565 |
2017-08-23 | $48.05 | $48.14 | $47.97 | $48.13 | $42.84 | 43,710 |
2017-08-22 | $47.94 | $48.02 | $47.94 | $47.99 | $42.72 | 48,675 |
2017-08-21 | $48.05 | $48.05 | $47.91 | $47.92 | $42.66 | 29,605 |
2017-08-18 | $47.74 | $47.97 | $47.74 | $47.96 | $42.69 | 9,911 |
2017-08-17 | $47.84 | $47.89 | $47.60 | $47.60 | $42.37 | 16,096 |
2017-08-16 | $47.67 | $47.92 | $47.67 | $47.92 | $42.66 | 32,091 |
2017-08-15 | $47.58 | $47.75 | $47.51 | $47.63 | $42.40 | 83,881 |
2017-08-14 | $47.62 | $47.76 | $47.60 | $47.60 | $42.37 | 45,492 |
2017-08-11 | $47.49 | $47.64 | $47.38 | $47.55 | $42.33 | 95,137 |
2017-08-10 | $47.53 | $47.65 | $47.39 | $47.39 | $42.18 | 84,441 |
2017-08-09 | $47.53 | $47.61 | $47.43 | $47.58 | $42.35 | 26,974 |
2017-08-08 | $47.85 | $47.85 | $47.69 | $47.75 | $42.50 | 64,340 |
2017-08-07 | $47.72 | $47.88 | $47.72 | $47.87 | $42.61 | 27,446 |
2017-08-04 | $47.94 | $47.94 | $47.70 | $47.89 | $42.63 | 70,320 |
2017-08-03 | $47.95 | $48.07 | $47.95 | $47.97 | $42.70 | 71,816 |
2017-08-02 | $47.67 | $48.04 | $47.67 | $47.89 | $42.63 | 101,997 |
2017-08-01 | $47.97 | $48.01 | $47.86 | $47.92 | $42.66 | 85,127 |
2017-07-31 | $47.83 | $47.98 | $47.79 | $47.98 | $42.71 | 8,010 |
2017-07-28 | $47.74 | $47.87 | $47.74 | $47.86 | $42.60 | 14,935 |
2017-07-27 | $47.84 | $47.88 | $47.61 | $47.75 | $42.50 | 123,950 |
2017-07-26 | $47.52 | $47.97 | $47.44 | $47.97 | $42.70 | 75,229 |
2017-07-25 | $47.71 | $47.71 | $47.43 | $47.55 | $42.33 | 13,084 |
2017-07-24 | $47.72 | $47.75 | $47.58 | $47.68 | $42.44 | 17,689 |
2017-07-21 | $47.81 | $47.93 | $47.77 | $47.82 | $42.57 | 8,683 |
2017-07-20 | $47.67 | $47.88 | $47.67 | $47.83 | $42.58 | 19,399 |
2017-07-19 | $47.70 | $47.75 | $47.58 | $47.72 | $42.48 | 36,725 |
2017-07-18 | $47.66 | $47.77 | $47.62 | $47.77 | $42.52 | 84,411 |
2017-07-17 | $47.49 | $47.52 | $47.45 | $47.47 | $42.26 | 18,217 |
2017-07-14 | $47.29 | $47.52 | $47.29 | $47.50 | $42.28 | 92,373 |
2017-07-13 | $47.00 | $47.10 | $46.98 | $47.09 | $41.92 | 75,108 |
2017-07-12 | $46.76 | $46.95 | $46.75 | $46.85 | $41.70 | 12,309 |
2017-07-11 | $46.44 | $46.52 | $46.40 | $46.48 | $41.37 | 9,428 |
2017-07-10 | $46.48 | $46.48 | $46.39 | $46.45 | $41.35 | 19,404 |
2017-07-07 | $46.04 | $46.46 | $46.04 | $46.27 | $41.19 | 16,202 |
2017-07-06 | $46.15 | $46.36 | $46.14 | $46.18 | $41.11 | 34,105 |
2017-07-05 | $46.34 | $46.45 | $46.15 | $46.40 | $41.30 | 65,824 |
2017-07-03 | $46.55 | $46.55 | $46.45 | $46.51 | $41.40 | 7,692 |
2017-06-30 | $46.65 | $46.72 | $46.60 | $46.60 | $41.48 | 18,597 |
2017-06-29 | $46.85 | $46.85 | $46.62 | $46.66 | $41.53 | 14,840 |
2017-06-28 | $46.83 | $46.96 | $46.73 | $46.96 | $41.80 | 20,071 |
2017-06-27 | $46.69 | $46.85 | $46.62 | $46.69 | $41.56 | 16,025 |
2017-06-26 | $47.02 | $47.02 | $46.81 | $46.84 | $41.69 | 23,358 |
2017-06-23 | $46.62 | $46.74 | $46.62 | $46.64 | $41.52 | 6,706 |
2017-06-22 | $46.49 | $46.60 | $46.34 | $46.44 | $41.34 | 8,832 |
2017-06-21 | $46.46 | $46.50 | $46.21 | $46.30 | $41.21 | 144,605 |
2017-06-20 | $46.67 | $46.67 | $46.29 | $46.29 | $41.20 | 122,200 |
2017-06-19 | $46.88 | $46.90 | $46.74 | $46.77 | $41.63 | 19,960 |
2017-06-16 | $46.94 | $47.00 | $46.88 | $46.92 | $41.77 | 50,444 |
2017-06-15 | $46.92 | $46.93 | $46.79 | $46.92 | $41.77 | 23,002 |
2017-06-14 | $47.26 | $47.37 | $47.05 | $47.15 | $41.97 | 14,527 |
2017-06-13 | $46.96 | $47.04 | $46.86 | $46.94 | $41.78 | 82,455 |
2017-06-12 | $46.90 | $46.93 | $46.77 | $46.89 | $41.74 | 23,206 |
2017-06-09 | $46.76 | $46.87 | $46.71 | $46.82 | $41.68 | 13,732 |
2017-06-08 | $46.88 | $46.92 | $46.74 | $46.87 | $41.72 | 8,291 |
2017-06-07 | $46.78 | $46.92 | $46.65 | $46.85 | $41.70 | 349,379 |
2017-06-06 | $46.83 | $46.90 | $46.76 | $46.90 | $41.75 | 15,889 |
2017-06-05 | $46.76 | $46.83 | $46.73 | $46.83 | $41.69 | 28,158 |
2017-06-02 | $46.60 | $46.78 | $46.60 | $46.72 | $41.59 | 47,398 |
2017-06-01 | $46.40 | $46.59 | $46.40 | $46.57 | $41.45 | 80,483 |
2017-05-31 | $46.33 | $46.51 | $46.18 | $46.26 | $41.18 | 439,044 |
2017-05-30 | $46.37 | $46.37 | $46.25 | $46.33 | $41.24 | 11,429 |
2017-05-26 | $46.42 | $46.49 | $46.38 | $46.46 | $41.36 | 6,536 |
2017-05-25 | $46.43 | $46.45 | $46.33 | $46.36 | $41.27 | 36,172 |
2017-05-24 | $46.26 | $46.39 | $46.08 | $46.31 | $41.22 | 17,297 |
2017-05-23 | $46.00 | $46.16 | $45.96 | $46.08 | $41.02 | 30,128 |
2017-05-22 | $46.17 | $46.23 | $45.99 | $46.00 | $40.95 | 24,963 |
2017-05-19 | $45.88 | $46.14 | $45.88 | $46.14 | $41.07 | 17,425 |
2017-05-18 | $45.48 | $45.81 | $45.39 | $45.49 | $40.49 | 117,242 |
2017-05-17 | $46.51 | $46.77 | $46.51 | $46.61 | $41.49 | 250,933 |
2017-05-16 | $46.56 | $46.74 | $46.56 | $46.64 | $41.52 | 60,566 |
2017-05-15 | $46.51 | $46.52 | $46.39 | $46.45 | $41.35 | 24,874 |
2017-05-12 | $46.11 | $46.22 | $46.11 | $46.20 | $41.12 | 17,152 |
2017-05-11 | $45.89 | $46.05 | $45.89 | $45.96 | $40.91 | 40,623 |
2017-05-10 | $45.73 | $45.86 | $45.70 | $45.79 | $40.76 | 52,387 |
2017-05-09 | $45.60 | $45.67 | $45.49 | $45.58 | $40.57 | 15,808 |
2017-05-08 | $45.85 | $45.85 | $45.60 | $45.71 | $40.69 | 40,477 |
2017-05-05 | $45.75 | $45.87 | $45.62 | $45.78 | $40.75 | 137,505 |
2017-05-04 | $45.71 | $45.77 | $45.66 | $45.71 | $40.69 | 3,573 |
2017-05-03 | $45.89 | $46.07 | $45.88 | $45.88 | $40.84 | 54,503 |
2017-05-02 | $45.87 | $46.08 | $45.87 | $45.99 | $40.94 | 67,778 |
2017-05-01 | $45.67 | $45.84 | $45.67 | $45.78 | $40.75 | 18,003 |
2017-04-28 | $45.73 | $45.82 | $45.59 | $45.81 | $40.78 | 56,878 |
2017-04-27 | $45.63 | $45.74 | $45.63 | $45.73 | $40.71 | 15,284 |
2017-04-26 | $45.78 | $45.80 | $45.52 | $45.77 | $40.74 | 63,037 |
2017-04-25 | $45.86 | $46.04 | $45.86 | $46.03 | $40.97 | 78,990 |
2017-04-24 | $45.89 | $46.05 | $45.89 | $45.94 | $40.89 | 3,771,021 |
2017-04-21 | $45.71 | $45.72 | $45.59 | $45.69 | $40.67 | 52,897 |
2017-04-20 | $45.81 | $45.81 | $45.62 | $45.68 | $40.66 | 11,289 |
2017-04-19 | $45.60 | $45.70 | $45.54 | $45.58 | $40.57 | 36,449 |
2017-04-18 | $45.60 | $45.81 | $45.60 | $45.79 | $40.76 | 24,667 |
2017-04-17 | $45.73 | $45.85 | $45.67 | $45.80 | $40.77 | 32,766 |
2017-04-13 | $45.52 | $45.69 | $45.52 | $45.59 | $40.58 | 19,790 |
2017-04-12 | $45.35 | $45.63 | $45.30 | $45.63 | $40.62 | 61,796 |
2017-04-11 | $45.28 | $45.31 | $45.23 | $45.27 | $40.30 | 78,557 |
2017-04-10 | $45.29 | $45.34 | $45.23 | $45.30 | $40.32 | 15,156 |
2017-04-07 | $45.44 | $45.51 | $45.28 | $45.34 | $40.36 | 88,044 |
2017-04-06 | $45.36 | $45.55 | $45.36 | $45.49 | $40.49 | 35,491 |
2017-04-05 | $45.64 | $45.64 | $45.44 | $45.49 | $40.49 | 41,932 |
2017-04-04 | $45.39 | $45.53 | $45.38 | $45.44 | $40.45 | 19,662 |
2017-04-03 | $45.55 | $45.72 | $45.42 | $45.53 | $40.53 | 45,476 |
2017-03-31 | $45.70 | $45.74 | $45.41 | $45.44 | $40.45 | 194,432 |
2017-03-30 | $45.85 | $45.94 | $45.73 | $45.78 | $40.75 | 52,333 |
2017-03-29 | $45.69 | $45.81 | $45.69 | $45.81 | $40.78 | 50,555 |
2017-03-28 | $45.88 | $45.91 | $45.70 | $45.75 | $40.72 | 43,628 |
2017-03-27 | $45.97 | $45.99 | $45.79 | $45.92 | $40.88 | 55,769 |
2017-03-24 | $45.81 | $45.97 | $45.71 | $45.95 | $40.90 | 21,554 |
2017-03-23 | $45.75 | $45.75 | $45.58 | $45.64 | $40.63 | 26,960 |
2017-03-22 | $45.61 | $45.84 | $45.61 | $45.73 | $40.71 | 200,966 |
2017-03-21 | $45.85 | $45.99 | $45.65 | $45.70 | $40.68 | 36,036 |
2017-03-20 | $45.72 | $45.88 | $45.60 | $45.85 | $40.81 | 141,439 |
2017-03-17 | $45.40 | $45.64 | $45.39 | $45.58 | $40.57 | 90,743 |
2017-03-16 | $45.38 | $45.38 | $45.19 | $45.35 | $40.37 | 96,917 |
2017-03-15 | $44.46 | $45.20 | $44.46 | $45.11 | $40.15 | 26,588 |
2017-03-14 | $44.41 | $44.53 | $44.37 | $44.48 | $39.59 | 31,908 |
2017-03-13 | $44.55 | $44.61 | $44.44 | $44.49 | $39.60 | 56,831 |
2017-03-10 | $44.31 | $44.48 | $44.28 | $44.44 | $39.56 | 48,385 |
2017-03-09 | $44.21 | $44.23 | $44.00 | $44.15 | $39.30 | 104,322 |
2017-03-08 | $44.47 | $44.52 | $44.25 | $44.29 | $39.42 | 21,547 |
2017-03-07 | $44.67 | $44.75 | $44.58 | $44.73 | $39.82 | 125,619 |
2017-03-06 | $44.79 | $44.79 | $44.56 | $44.64 | $39.74 | 122,439 |
2017-03-03 | $44.56 | $44.70 | $44.42 | $44.70 | $39.79 | 261,264 |
2017-03-02 | $44.69 | $44.69 | $44.40 | $44.40 | $39.52 | 96,558 |
2017-03-01 | $44.75 | $44.90 | $44.62 | $44.85 | $39.92 | 30,804 |
2017-02-28 | $44.94 | $44.95 | $44.82 | $44.82 | $39.90 | 181,346 |
2017-02-27 | $45.02 | $45.13 | $44.87 | $44.88 | $39.95 | 44,887 |
2017-02-24 | $44.95 | $45.13 | $44.91 | $45.00 | $40.06 | 53,355 |
2017-02-23 | $45.26 | $45.26 | $45.11 | $45.11 | $40.15 | 63,981 |
2017-02-22 | $44.83 | $45.04 | $44.72 | $45.03 | $40.08 | 35,441 |
2017-02-21 | $44.69 | $44.84 | $44.59 | $44.77 | $39.85 | 198,640 |
2017-02-17 | $44.61 | $44.77 | $44.57 | $44.59 | $39.69 | 21,385 |
2017-02-16 | $44.96 | $44.99 | $44.81 | $44.85 | $39.92 | 16,218 |
2017-02-15 | $44.65 | $45.03 | $44.65 | $45.00 | $40.06 | 35,234 |
2017-02-14 | $44.87 | $44.97 | $44.62 | $44.92 | $39.99 | 81,818 |
2017-02-13 | $44.73 | $44.73 | $44.59 | $44.65 | $39.74 | 29,962 |
2017-02-10 | $44.60 | $44.79 | $44.57 | $44.79 | $39.87 | 17,657 |
2017-02-09 | $44.79 | $44.79 | $44.51 | $44.55 | $39.66 | 33,176 |
2017-02-08 | $44.62 | $44.66 | $44.53 | $44.57 | $39.67 | 78,899 |
2017-02-07 | $44.46 | $44.63 | $44.40 | $44.58 | $39.68 | 48,545 |
2017-02-06 | $44.76 | $44.76 | $44.62 | $44.66 | $39.75 | 47,391 |
2017-02-03 | $44.62 | $44.86 | $44.61 | $44.66 | $39.75 | 53,223 |
2017-02-02 | $44.56 | $44.61 | $44.45 | $44.49 | $39.60 | 46,972 |
2017-02-01 | $44.24 | $44.31 | $44.04 | $44.22 | $39.36 | 112,659 |
2017-01-31 | $44.22 | $44.27 | $44.04 | $44.13 | $39.28 | 42,904 |
2017-01-30 | $43.82 | $43.99 | $43.82 | $43.90 | $39.08 | 72,298 |
2017-01-27 | $43.85 | $43.88 | $43.78 | $43.78 | $38.97 | 215,782 |
2017-01-26 | $43.80 | $43.88 | $43.65 | $43.83 | $39.02 | 115,243 |
2017-01-25 | $43.75 | $44.09 | $43.75 | $44.08 | $39.24 | 93,825 |
2017-01-24 | $43.88 | $44.03 | $43.79 | $43.79 | $38.98 | 57,778 |
2017-01-23 | $43.72 | $43.97 | $43.72 | $43.90 | $39.08 | 35,092 |
2017-01-20 | $43.58 | $43.73 | $43.51 | $43.73 | $38.93 | 45,683 |
2017-01-19 | $43.29 | $43.45 | $43.22 | $43.42 | $38.65 | 110,715 |
2017-01-18 | $43.58 | $43.61 | $43.29 | $43.45 | $38.68 | 475,037 |
2017-01-17 | $43.61 | $43.77 | $43.59 | $43.77 | $38.96 | 54,748 |
2017-01-13 | $43.40 | $43.50 | $43.35 | $43.45 | $38.68 | 48,018 |
2017-01-12 | $43.44 | $43.65 | $43.43 | $43.45 | $38.68 | 38,276 |
2017-01-11 | $42.77 | $43.23 | $42.70 | $43.06 | $38.33 | 33,944 |
2017-01-10 | $43.07 | $43.11 | $42.93 | $43.03 | $38.30 | 132,872 |
2017-01-09 | $42.98 | $43.12 | $42.98 | $43.10 | $38.37 | 174,649 |
2017-01-06 | $43.21 | $43.21 | $43.00 | $43.00 | $38.28 | 62,314 |
2017-01-05 | $43.14 | $43.34 | $43.14 | $43.32 | $38.56 | 91,700 |
2017-01-04 | $42.87 | $42.99 | $42.85 | $42.93 | $38.21 | 64,977 |
2017-01-03 | $42.75 | $42.75 | $42.57 | $42.63 | $37.95 | 113,639 |
2016-12-30 | $43.06 | $43.06 | $42.85 | $42.85 | $38.14 | 9,099 |
2016-12-29 | $42.78 | $42.89 | $42.77 | $42.77 | $38.07 | 19,801 |
2016-12-28 | $42.63 | $42.65 | $42.50 | $42.56 | $37.88 | 32,807 |
2016-12-27 | $42.72 | $42.72 | $42.63 | $42.71 | $38.02 | 77,060 |
2016-12-23 | $42.62 | $42.73 | $42.61 | $42.65 | $37.96 | 21,825 |
2016-12-22 | $42.49 | $42.65 | $42.49 | $42.63 | $37.95 | 78,025 |
2016-12-21 | $42.63 | $42.69 | $42.59 | $42.62 | $37.94 | 14,380 |
2016-12-20 | $42.37 | $42.58 | $42.34 | $42.57 | $37.89 | 121,777 |
2016-12-19 | $42.31 | $42.48 | $42.30 | $42.41 | $37.75 | 68,600 |
2016-12-16 | $42.41 | $42.41 | $42.23 | $42.38 | $37.72 | 99,112 |
2016-12-15 | $42.43 | $42.44 | $42.12 | $42.29 | $37.64 | 154,496 |
2016-12-14 | $43.19 | $43.23 | $42.37 | $42.42 | $37.76 | 84,923 |
2016-12-13 | $42.97 | $43.14 | $42.97 | $43.01 | $38.29 | 82,299 |
2016-12-12 | $42.89 | $43.08 | $42.89 | $43.08 | $38.35 | 32,082 |
2016-12-09 | $42.71 | $42.84 | $42.65 | $42.75 | $38.05 | 45,913 |
2016-12-08 | $42.85 | $43.01 | $42.75 | $42.93 | $38.21 | 369,061 |
2016-12-07 | $42.97 | $43.07 | $42.90 | $42.99 | $38.27 | 38,895 |
2016-12-06 | $42.50 | $42.73 | $42.49 | $42.59 | $37.91 | 126,969 |
2016-12-05 | $42.12 | $42.44 | $42.12 | $42.36 | $37.71 | 159,909 |
2016-12-02 | $42.05 | $42.22 | $42.03 | $42.04 | $37.42 | 149,003 |
2016-12-01 | $42.11 | $42.11 | $41.97 | $42.05 | $37.43 | 127,243 |
2016-11-30 | $42.27 | $42.31 | $42.06 | $42.14 | $37.51 | 400,748 |
2016-11-29 | $42.20 | $42.39 | $42.14 | $42.29 | $37.64 | 135,424 |
2016-11-28 | $42.15 | $42.32 | $42.15 | $42.23 | $37.59 | 63,366 |
2016-11-25 | $41.97 | $42.06 | $41.94 | $41.96 | $37.35 | 53,178 |
2016-11-23 | $41.90 | $42.11 | $41.81 | $42.03 | $37.41 | 171,358 |
2016-11-22 | $42.40 | $42.51 | $42.33 | $42.40 | $37.74 | 205,360 |
2016-11-21 | $42.28 | $42.37 | $42.17 | $42.24 | $37.60 | 189,294 |
2016-11-18 | $42.33 | $42.41 | $41.93 | $42.03 | $37.41 | 263,744 |
2016-11-17 | $42.54 | $42.56 | $42.10 | $42.12 | $37.49 | 505,895 |
2016-11-16 | $42.31 | $42.55 | $42.31 | $42.38 | $37.72 | 34,442 |
2016-11-15 | $42.52 | $42.75 | $42.43 | $42.71 | $38.02 | 194,967 |
2016-11-14 | $41.77 | $42.43 | $41.68 | $42.26 | $37.62 | 122,838 |
2016-11-11 | $41.89 | $42.51 | $41.80 | $42.19 | $37.56 | 255,083 |
2016-11-10 | $43.57 | $43.60 | $42.02 | $42.02 | $37.40 | 845,528 |
2016-11-09 | $44.44 | $44.55 | $44.34 | $44.44 | $39.56 | 72,311 |
2016-11-08 | $44.98 | $45.42 | $44.97 | $45.40 | $40.41 | 1,667,729 |
2016-11-07 | $45.02 | $45.13 | $44.85 | $44.91 | $39.98 | 1,107,811 |
2016-11-04 | $44.82 | $45.00 | $44.81 | $44.89 | $39.96 | 58,841 |
2016-11-03 | $44.80 | $45.00 | $44.80 | $44.91 | $39.98 | 17,060 |
2016-11-02 | $44.80 | $44.92 | $44.77 | $44.88 | $39.95 | 135,612 |
2016-11-01 | $45.12 | $45.12 | $44.82 | $44.94 | $40.00 | 41,146 |
2016-10-31 | $44.95 | $45.13 | $44.95 | $45.02 | $40.07 | 39,228 |
2016-10-28 | $45.05 | $45.09 | $44.88 | $44.90 | $39.97 | 51,117 |
2016-10-27 | $45.30 | $45.30 | $44.97 | $45.05 | $40.10 | 40,486 |
2016-10-26 | $45.47 | $45.47 | $45.22 | $45.22 | $40.25 | 45,467 |
2016-10-25 | $45.40 | $45.62 | $45.40 | $45.50 | $40.50 | 21,587 |
2016-10-24 | $45.49 | $45.49 | $45.36 | $45.42 | $40.43 | 37,470 |
2016-10-21 | $45.33 | $45.38 | $45.22 | $45.36 | $40.38 | 14,799 |
2016-10-20 | $45.48 | $45.60 | $45.40 | $45.42 | $40.43 | 73,450 |
2016-10-19 | $45.50 | $45.65 | $45.50 | $45.64 | $40.63 | 31,766 |
2016-10-18 | $45.35 | $45.51 | $45.35 | $45.40 | $40.41 | 25,925 |
2016-10-17 | $45.14 | $45.23 | $45.09 | $45.13 | $40.17 | 72,766 |
2016-10-14 | $45.32 | $45.46 | $45.11 | $45.12 | $40.16 | 36,430 |
2016-10-13 | $45.10 | $45.38 | $45.07 | $45.25 | $40.28 | 27,078 |
2016-10-12 | $45.23 | $45.36 | $45.16 | $45.32 | $40.34 | 18,443 |
2016-10-11 | $45.46 | $45.46 | $45.27 | $45.37 | $40.39 | 35,377 |
2016-10-10 | $45.75 | $45.84 | $45.72 | $45.82 | $40.79 | 17,326 |
2016-10-07 | $45.83 | $45.83 | $45.50 | $45.75 | $40.72 | 71,338 |
2016-10-06 | $45.51 | $45.72 | $45.50 | $45.65 | $40.64 | 246,489 |
2016-10-05 | $45.64 | $45.82 | $45.62 | $45.78 | $40.75 | 80,451 |
2016-10-04 | $45.79 | $45.90 | $45.58 | $45.68 | $40.66 | 43,181 |
2016-10-03 | $45.85 | $46.08 | $45.82 | $46.06 | $41.00 | 45,088 |
2016-09-30 | $45.84 | $45.97 | $45.80 | $45.89 | $40.85 | 21,623 |
2016-09-29 | $46.00 | $46.06 | $45.70 | $45.84 | $40.80 | 152,933 |
2016-09-28 | $46.02 | $46.16 | $45.79 | $46.15 | $41.08 | 175,644 |
2016-09-27 | $45.71 | $46.04 | $45.71 | $46.03 | $40.97 | 96,362 |
2016-09-26 | $45.81 | $45.84 | $45.60 | $45.61 | $40.60 | 33,744 |
2016-09-23 | $45.97 | $45.97 | $45.73 | $45.79 | $40.76 | 160,875 |
2016-09-22 | $46.09 | $46.19 | $45.81 | $45.96 | $40.91 | 112,546 |
2016-09-21 | $45.40 | $45.83 | $45.35 | $45.83 | $40.80 | 548,879 |
2016-09-20 | $45.30 | $45.34 | $45.13 | $45.21 | $40.24 | 95,433 |
2016-09-19 | $45.11 | $45.31 | $45.11 | $45.15 | $40.19 | 42,689 |
2016-09-16 | $45.03 | $45.12 | $44.94 | $45.02 | $40.07 | 26,751 |
2016-09-15 | $44.95 | $45.22 | $44.92 | $45.11 | $40.15 | 27,739 |
2016-09-14 | $44.93 | $45.12 | $44.89 | $44.94 | $40.00 | 354,685 |
2016-09-13 | $45.22 | $45.23 | $44.81 | $44.95 | $40.01 | 87,175 |
2016-09-12 | $45.09 | $45.65 | $45.09 | $45.58 | $40.57 | 27,125 |
2016-09-09 | $45.61 | $45.68 | $45.31 | $45.41 | $40.42 | 38,478 |
2016-09-08 | $46.30 | $46.35 | $46.01 | $46.04 | $40.98 | 30,730 |
2016-09-07 | $46.18 | $46.19 | $46.02 | $46.02 | $40.96 | 29,478 |
2016-09-06 | $45.58 | $46.03 | $45.58 | $45.97 | $40.92 | 138,485 |
2016-09-02 | $45.39 | $45.51 | $45.23 | $45.29 | $40.31 | 74,835 |
2016-09-01 | $45.04 | $45.30 | $44.99 | $45.25 | $40.28 | 38,785 |
2016-08-31 | $45.14 | $45.34 | $45.10 | $45.27 | $40.30 | 434,240 |
2016-08-30 | $45.36 | $45.36 | $45.16 | $45.28 | $40.31 | 153,146 |
2016-08-29 | $45.31 | $45.49 | $45.24 | $45.43 | $40.44 | 238,416 |
2016-08-26 | $45.71 | $46.03 | $45.27 | $45.27 | $40.30 | 132,328 |
2016-08-25 | $45.53 | $45.61 | $45.49 | $45.49 | $40.49 | 549,671 |
2016-08-24 | $45.54 | $45.54 | $45.35 | $45.43 | $40.44 | 533,063 |
2016-08-23 | $45.98 | $46.01 | $45.58 | $45.58 | $40.57 | 384,209 |
2016-08-22 | $45.79 | $45.88 | $45.76 | $45.84 | $40.80 | 100,730 |
2016-08-19 | $45.95 | $46.01 | $45.81 | $45.95 | $40.90 | 133,670 |
2016-08-18 | $46.14 | $46.17 | $46.08 | $46.14 | $41.07 | 118,725 |
2016-08-17 | $45.83 | $46.07 | $45.79 | $45.98 | $40.93 | 176,112 |
2016-08-16 | $46.23 | $46.29 | $46.11 | $46.13 | $41.06 | 222,704 |
2016-08-15 | $46.16 | $46.19 | $46.08 | $46.08 | $41.02 | 44,909 |
2016-08-12 | $46.07 | $46.11 | $45.85 | $45.92 | $40.88 | 125,513 |
2016-08-11 | $45.98 | $46.11 | $45.97 | $46.01 | $40.96 | 501,215 |
2016-08-10 | $46.22 | $46.26 | $46.01 | $46.02 | $40.96 | 655,754 |
2016-08-09 | $45.79 | $45.99 | $45.79 | $45.91 | $40.87 | 127,230 |
2016-08-08 | $45.68 | $45.78 | $45.62 | $45.68 | $40.66 | 143,667 |
2016-08-05 | $45.38 | $45.50 | $45.23 | $45.40 | $40.41 | 346,360 |
2016-08-04 | $45.17 | $45.40 | $45.17 | $45.39 | $40.40 | 52,547 |
2016-08-03 | $44.95 | $45.22 | $44.95 | $45.19 | $40.23 | 288,420 |
2016-08-02 | $45.39 | $45.39 | $45.10 | $45.10 | $40.15 | 50,696 |
2016-08-01 | $45.27 | $45.29 | $45.13 | $45.14 | $40.18 | 123,125 |
2016-07-29 | $45.11 | $45.37 | $45.10 | $45.35 | $40.37 | 116,467 |
2016-07-28 | $44.76 | $44.95 | $44.73 | $44.77 | $39.85 | 49,101 |
2016-07-27 | $44.69 | $44.78 | $44.48 | $44.73 | $39.82 | 83,198 |
2016-07-26 | $44.58 | $44.62 | $44.47 | $44.58 | $39.68 | 62,750 |
2016-07-25 | $44.73 | $44.73 | $44.49 | $44.50 | $39.61 | 73,293 |
2016-07-22 | $44.77 | $44.88 | $44.68 | $44.86 | $39.93 | 109,936 |
2016-07-21 | $44.87 | $44.88 | $44.73 | $44.82 | $39.90 | 116,482 |
2016-07-20 | $44.78 | $45.05 | $44.77 | $44.88 | $39.95 | 301,616 |
2016-07-19 | $44.87 | $44.97 | $44.76 | $44.86 | $39.93 | 51,206 |
2016-07-18 | $44.94 | $45.14 | $44.81 | $45.13 | $40.17 | 237,980 |
2016-07-15 | $45.23 | $45.24 | $45.01 | $45.10 | $40.15 | 88,772 |
2016-07-14 | $45.24 | $45.37 | $45.19 | $45.20 | $40.23 | 143,763 |
2016-07-13 | $45.09 | $45.09 | $44.90 | $44.92 | $39.99 | 649,966 |
2016-07-12 | $45.00 | $45.12 | $44.95 | $45.06 | $40.11 | 127,672 |
2016-07-11 | $44.90 | $44.90 | $44.70 | $44.77 | $39.85 | 420,524 |
2016-07-08 | $44.57 | $44.79 | $44.54 | $44.76 | $39.84 | 166,930 |
2016-07-07 | $44.38 | $44.48 | $44.17 | $44.20 | $39.34 | 92,514 |
2016-07-06 | $44.21 | $44.34 | $44.11 | $44.33 | $39.46 | 42,755 |
2016-07-05 | $44.65 | $44.65 | $44.04 | $44.41 | $39.53 | 480,350 |
2016-07-01 | $45.05 | $45.11 | $44.75 | $44.94 | $40.00 | 114,203 |
2016-06-30 | $44.68 | $44.92 | $44.53 | $44.89 | $39.96 | 166,201 |
2016-06-29 | $44.44 | $44.66 | $44.29 | $44.62 | $39.72 | 183,359 |
2016-06-28 | $43.61 | $44.03 | $43.61 | $43.83 | $39.02 | 105,752 |
2016-06-27 | $43.27 | $43.31 | $43.01 | $43.11 | $38.37 | 86,110 |
2016-06-24 | $43.05 | $43.53 | $43.05 | $43.21 | $38.46 | 92,508 |
2016-06-23 | $44.46 | $44.56 | $44.25 | $44.55 | $39.66 | 141,113 |
2016-06-22 | $44.10 | $44.18 | $43.94 | $44.16 | $39.31 | 200,955 |
2016-06-21 | $44.00 | $44.00 | $43.74 | $43.74 | $38.93 | 461,687 |
2016-06-20 | $43.93 | $44.00 | $43.82 | $43.88 | $39.06 | 327,702 |
2016-06-17 | $43.43 | $43.55 | $43.39 | $43.48 | $38.70 | 454,309 |
2016-06-16 | $42.98 | $43.34 | $42.88 | $43.16 | $38.42 | 490,879 |
2016-06-15 | $43.06 | $43.49 | $43.06 | $43.37 | $38.61 | 161,817 |
2016-06-14 | $42.98 | $43.06 | $42.91 | $42.99 | $38.27 | 22,279 |
2016-06-13 | $43.22 | $43.37 | $43.22 | $43.23 | $38.48 | 27,083 |
2016-06-10 | $43.71 | $43.71 | $43.33 | $43.46 | $38.69 | 54,039 |
2016-06-09 | $44.07 | $44.07 | $43.86 | $43.94 | $39.11 | 64,284 |
2016-06-08 | $44.14 | $44.20 | $44.01 | $44.18 | $39.33 | 147,666 |
2016-06-07 | $43.58 | $43.71 | $43.57 | $43.68 | $38.88 | 73,923 |
2016-06-06 | $43.29 | $43.40 | $43.22 | $43.39 | $38.62 | 88,943 |
2016-06-03 | $43.10 | $43.26 | $42.90 | $43.22 | $38.47 | 83,974 |
2016-06-02 | $42.46 | $42.57 | $42.39 | $42.52 | $37.85 | 75,365 |
2016-06-01 | $42.23 | $42.47 | $42.21 | $42.40 | $37.74 | 65,054 |
2016-05-31 | $42.41 | $42.54 | $42.29 | $42.41 | $37.75 | 68,303 |
2016-05-27 | $42.67 | $42.67 | $42.42 | $42.54 | $37.87 | 26,628 |
2016-05-26 | $42.68 | $42.77 | $42.61 | $42.61 | $37.93 | 111,506 |
2016-05-25 | $42.50 | $42.61 | $42.41 | $42.51 | $37.84 | 29,113 |
2016-05-24 | $42.44 | $42.46 | $42.34 | $42.41 | $37.75 | 155,438 |
2016-05-23 | $42.26 | $42.40 | $42.23 | $42.23 | $37.59 | 21,646 |
2016-05-20 | $42.47 | $42.54 | $42.30 | $42.40 | $37.74 | 66,355 |
2016-05-19 | $42.16 | $42.37 | $42.13 | $42.25 | $37.61 | 13,841 |
2016-05-18 | $42.60 | $42.75 | $42.36 | $42.37 | $37.72 | 85,494 |
2016-05-17 | $42.99 | $43.16 | $42.97 | $43.09 | $38.36 | 64,334 |
2016-05-16 | $43.00 | $43.12 | $43.00 | $43.04 | $38.31 | 44,184 |
2016-05-13 | $43.12 | $43.19 | $42.98 | $43.02 | $38.29 | 30,432 |
2016-05-12 | $43.40 | $43.40 | $43.13 | $43.26 | $38.51 | 55,953 |
2016-05-11 | $43.25 | $43.45 | $43.20 | $43.35 | $38.59 | 60,269 |
2016-05-10 | $43.21 | $43.32 | $43.16 | $43.25 | $38.50 | 43,259 |
2016-05-09 | $43.19 | $43.19 | $42.85 | $43.01 | $38.29 | 53,944 |
2016-05-06 | $43.13 | $43.42 | $43.12 | $43.31 | $38.55 | 105,626 |
2016-05-05 | $43.30 | $43.31 | $43.14 | $43.14 | $38.40 | 154,009 |
2016-05-04 | $43.39 | $43.48 | $43.26 | $43.27 | $38.52 | 45,043 |
2016-05-03 | $43.96 | $43.96 | $43.56 | $43.57 | $38.78 | 20,116 |
2016-05-02 | $44.24 | $44.43 | $44.07 | $44.16 | $39.31 | 24,568 |
2016-04-29 | $44.25 | $44.26 | $44.08 | $44.11 | $39.26 | 16,725 |
2016-04-28 | $43.90 | $44.12 | $43.90 | $43.93 | $39.10 | 85,051 |
2016-04-27 | $43.68 | $43.86 | $43.49 | $43.85 | $39.03 | 70,887 |
2016-04-26 | $43.61 | $43.71 | $43.59 | $43.62 | $38.83 | 32,099 |
2016-04-25 | $43.52 | $43.60 | $43.39 | $43.40 | $38.63 | 113,854 |
2016-04-22 | $43.66 | $43.78 | $43.53 | $43.56 | $38.77 | 25,530 |
2016-04-21 | $44.11 | $44.11 | $43.84 | $43.92 | $39.10 | 35,006 |
2016-04-20 | $44.05 | $44.26 | $44.03 | $44.19 | $39.34 | 25,453 |
2016-04-19 | $44.01 | $44.18 | $44.01 | $44.05 | $39.21 | 117,131 |
2016-04-18 | $43.56 | $43.73 | $43.49 | $43.73 | $38.93 | 27,354 |
2016-04-15 | $43.70 | $43.71 | $43.57 | $43.71 | $38.91 | 53,687 |
2016-04-14 | $43.67 | $43.74 | $43.58 | $43.73 | $38.93 | 162,728 |
2016-04-13 | $43.70 | $43.79 | $43.54 | $43.73 | $38.93 | 48,933 |
2016-04-12 | $43.59 | $43.79 | $43.42 | $43.79 | $38.98 | 30,795 |
2016-04-11 | $43.38 | $43.59 | $43.38 | $43.55 | $38.77 | 86,423 |
2016-04-08 | $43.06 | $43.19 | $43.02 | $43.17 | $38.43 | 82,708 |
2016-04-07 | $42.91 | $42.94 | $42.51 | $42.70 | $38.01 | 125,083 |
2016-04-06 | $42.83 | $43.17 | $42.81 | $43.16 | $38.42 | 732,197 |
2016-04-05 | $42.96 | $43.03 | $42.87 | $42.94 | $38.22 | 20,414 |
2016-04-04 | $43.41 | $43.45 | $43.20 | $43.32 | $38.56 | 29,997 |
2016-04-01 | $43.25 | $43.76 | $43.15 | $43.48 | $38.70 | 51,525 |
2016-03-31 | $43.45 | $43.65 | $43.30 | $43.45 | $38.68 | 29,994 |
2016-03-30 | $43.31 | $43.35 | $43.11 | $43.11 | $38.37 | 41,145 |
2016-03-29 | $42.50 | $43.03 | $42.45 | $42.97 | $38.25 | 48,022 |
2016-03-28 | $42.46 | $42.88 | $42.46 | $42.55 | $37.88 | 21,178 |
2016-03-24 | $42.32 | $42.48 | $42.23 | $42.48 | $37.81 | 37,331 |
2016-03-23 | $42.57 | $42.71 | $42.50 | $42.51 | $37.84 | 70,502 |
2016-03-22 | $42.74 | $43.03 | $42.69 | $42.81 | $38.11 | 86,398 |
2016-03-21 | $42.77 | $43.05 | $42.77 | $42.98 | $38.26 | 105,600 |
2016-03-18 | $43.09 | $43.11 | $42.75 | $42.75 | $38.05 | 276,251 |
2016-03-17 | $42.43 | $42.84 | $42.35 | $42.58 | $37.90 | 116,585 |
2016-03-16 | $41.17 | $42.33 | $41.11 | $41.82 | $37.23 | 206,902 |
2016-03-15 | $41.42 | $41.56 | $41.27 | $41.40 | $36.85 | 223,734 |
2016-03-14 | $41.91 | $41.92 | $41.69 | $41.80 | $37.21 | 144,964 |
2016-03-11 | $41.80 | $42.07 | $41.80 | $42.01 | $37.39 | 54,833 |
2016-03-10 | $41.47 | $41.57 | $41.30 | $41.38 | $36.83 | 33,594 |
2016-03-09 | $41.21 | $41.45 | $41.21 | $41.38 | $36.83 | 25,043 |
2016-03-08 | $41.18 | $41.22 | $40.97 | $41.05 | $36.54 | 33,293 |
2016-03-07 | $41.14 | $41.27 | $40.98 | $41.23 | $36.70 | 18,902 |
2016-03-04 | $41.04 | $41.31 | $41.00 | $41.24 | $36.71 | 55,859 |
2016-03-03 | $40.54 | $40.93 | $40.54 | $40.84 | $36.35 | 75,539 |
2016-03-02 | $40.29 | $40.45 | $40.17 | $40.45 | $36.00 | 115,274 |
2016-03-01 | $39.96 | $40.40 | $39.94 | $40.34 | $35.91 | 57,907 |
2016-02-29 | $39.95 | $39.98 | $39.70 | $39.77 | $35.40 | 5,566,594 |
2016-02-26 | $40.10 | $40.10 | $39.70 | $39.80 | $35.43 | 38,874 |
2016-02-25 | $40.02 | $40.12 | $39.95 | $40.06 | $35.66 | 33,797 |
2016-02-24 | $39.81 | $40.09 | $39.78 | $40.05 | $35.65 | 14,244 |
2016-02-23 | $40.21 | $40.21 | $40.00 | $40.13 | $35.72 | 32,477 |
2016-02-22 | $40.11 | $40.32 | $40.07 | $40.25 | $35.83 | 18,650 |
2016-02-19 | $39.77 | $40.06 | $39.76 | $39.99 | $35.60 | 30,802 |
2016-02-18 | $40.20 | $40.20 | $39.90 | $39.94 | $35.55 | 57,120 |
2016-02-17 | $39.80 | $40.24 | $39.80 | $40.12 | $35.71 | 63,362 |
2016-02-16 | $40.01 | $40.01 | $39.69 | $39.81 | $35.44 | 51,909 |
2016-02-12 | $39.90 | $40.18 | $39.88 | $40.16 | $35.75 | 41,809 |
2016-02-11 | $39.86 | $40.11 | $39.79 | $39.85 | $35.47 | 95,104 |
2016-02-10 | $40.13 | $40.33 | $40.06 | $40.21 | $35.79 | 126,954 |
2016-02-09 | $39.76 | $40.04 | $39.76 | $39.98 | $35.59 | 45,073 |
2016-02-08 | $39.74 | $39.91 | $39.63 | $39.85 | $35.47 | 49,779 |
2016-02-05 | $40.11 | $40.15 | $39.95 | $40.07 | $35.67 | 28,619 |
2016-02-04 | $40.32 | $40.48 | $40.18 | $40.25 | $35.83 | 69,092 |
2016-02-03 | $39.71 | $39.90 | $39.30 | $39.87 | $35.49 | 274,609 |
2016-02-02 | $39.53 | $39.55 | $39.37 | $39.40 | $35.07 | 86,067 |
2016-02-01 | $39.79 | $39.79 | $39.49 | $39.67 | $35.31 | 2,622,313 |
2016-01-29 | $39.59 | $39.90 | $39.59 | $39.74 | $35.37 | 76,485 |
2016-01-28 | $39.34 | $39.68 | $39.29 | $39.41 | $35.08 | 138,529 |
2016-01-27 | $39.18 | $39.28 | $38.93 | $38.99 | $34.71 | 143,183 |
2016-01-26 | $39.00 | $39.26 | $38.95 | $39.14 | $34.84 | 105,256 |
2016-01-25 | $38.95 | $39.06 | $38.71 | $38.79 | $34.53 | 69,953 |
2016-01-22 | $38.95 | $39.24 | $38.90 | $39.13 | $34.83 | 165,964 |
2016-01-21 | $38.50 | $38.80 | $38.37 | $38.62 | $34.38 | 129,117 |
2016-01-20 | $38.57 | $38.74 | $38.38 | $38.62 | $34.38 | 34,845 |
2016-01-19 | $38.87 | $39.03 | $38.79 | $38.84 | $34.57 | 46,437 |
2016-01-15 | $38.91 | $39.15 | $38.60 | $38.76 | $34.50 | 100,459 |
2016-01-14 | $39.44 | $39.44 | $39.15 | $39.31 | $34.99 | 30,953 |
2016-01-13 | $39.46 | $39.59 | $39.06 | $39.10 | $34.80 | 54,763 |
2016-01-12 | $39.31 | $39.46 | $39.14 | $39.21 | $34.90 | 26,768 |
2016-01-11 | $39.37 | $39.37 | $39.10 | $39.13 | $34.83 | 41,601 |
2016-01-08 | $39.46 | $39.54 | $39.24 | $39.32 | $35.00 | 62,888 |
2016-01-07 | $39.43 | $39.64 | $39.34 | $39.34 | $35.02 | 31,545 |
2016-01-06 | $39.52 | $39.68 | $39.52 | $39.61 | $35.26 | 14,408 |
2016-01-05 | $39.70 | $39.82 | $39.58 | $39.82 | $35.45 | 41,683 |
2016-01-04 | $39.82 | $39.89 | $39.60 | $39.80 | $35.43 | 48,226 |
2015-12-31 | $39.99 | $40.34 | $39.99 | $40.32 | $35.89 | 18,057 |
2015-12-30 | $40.39 | $40.39 | $40.10 | $40.29 | $35.86 | 80,213 |
2015-12-29 | $40.76 | $40.76 | $40.22 | $40.50 | $36.05 | 48,172 |
2015-12-28 | $40.51 | $40.53 | $40.37 | $40.50 | $36.05 | 58,648 |
2015-12-24 | $40.45 | $40.77 | $40.42 | $40.43 | $35.99 | 23,699 |
2015-12-23 | $40.32 | $40.65 | $40.11 | $40.49 | $36.04 | 191,472 |
2015-12-22 | $40.11 | $40.89 | $39.84 | $40.09 | $35.69 | 278,011 |
2015-12-21 | $40.06 | $40.24 | $39.82 | $39.97 | $35.58 | 116,421 |
2015-12-18 | $40.01 | $40.16 | $39.90 | $39.98 | $35.59 | 97,908 |
2015-12-17 | $39.96 | $40.14 | $39.79 | $39.96 | $35.57 | 103,112 |
2015-12-16 | $39.80 | $40.28 | $39.74 | $40.27 | $35.85 | 153,255 |
2015-12-15 | $39.88 | $40.02 | $39.84 | $39.89 | $35.51 | 102,952 |
2015-12-14 | $39.53 | $39.71 | $39.48 | $39.70 | $35.34 | 100,620 |
2015-12-11 | $39.60 | $39.65 | $39.44 | $39.56 | $35.21 | 72,395 |
2015-12-10 | $40.18 | $40.32 | $40.05 | $40.13 | $35.72 | 37,150 |
2015-12-09 | $40.35 | $40.56 | $40.31 | $40.38 | $35.94 | 51,273 |
2015-12-08 | $40.05 | $40.30 | $40.04 | $40.30 | $35.87 | 185,397 |
2015-12-07 | $40.48 | $40.48 | $40.29 | $40.29 | $35.86 | 37,518 |
2015-12-04 | $40.67 | $40.86 | $40.65 | $40.77 | $36.29 | 132,693 |
2015-12-03 | $40.67 | $40.87 | $40.55 | $40.70 | $36.23 | 105,823 |
2015-12-02 | $40.54 | $40.65 | $40.37 | $40.44 | $36.00 | 357,162 |
2015-12-01 | $40.46 | $40.78 | $40.39 | $40.74 | $36.26 | 240,634 |
2015-11-30 | $40.44 | $40.59 | $40.30 | $40.46 | $36.02 | 202,776 |
2015-11-27 | $40.80 | $40.90 | $40.66 | $40.69 | $36.22 | 31,170 |
2015-11-25 | $40.81 | $41.06 | $40.76 | $41.00 | $36.50 | 55,387 |
2015-11-24 | $41.03 | $41.21 | $41.03 | $41.19 | $36.67 | 66,735 |
2015-11-23 | $41.04 | $41.13 | $40.88 | $40.95 | $36.45 | 50,877 |
2015-11-20 | $41.22 | $41.31 | $41.11 | $41.15 | $36.63 | 43,725 |
2015-11-19 | $40.95 | $41.11 | $40.94 | $41.11 | $36.59 | 128,967 |
2015-11-18 | $40.56 | $40.74 | $40.49 | $40.74 | $36.26 | 29,633 |
2015-11-17 | $40.52 | $40.67 | $40.48 | $40.49 | $36.04 | 255,593 |
2015-11-16 | $40.43 | $40.60 | $40.40 | $40.50 | $36.05 | 82,608 |
2015-11-13 | $40.51 | $40.63 | $40.38 | $40.53 | $36.08 | 89,978 |
2015-11-12 | $40.52 | $40.80 | $40.52 | $40.68 | $36.21 | 175,537 |
2015-11-11 | $40.76 | $40.96 | $40.73 | $40.83 | $36.34 | 128,808 |
2015-11-10 | $40.73 | $40.85 | $40.55 | $40.84 | $36.35 | 170,138 |
2015-11-09 | $40.65 | $40.80 | $40.52 | $40.58 | $36.12 | 140,267 |
2015-11-06 | $40.69 | $40.90 | $40.43 | $40.86 | $36.37 | 192,243 |
2015-11-05 | $41.20 | $41.55 | $41.09 | $41.36 | $36.82 | 210,480 |
2015-11-04 | $41.43 | $41.49 | $41.21 | $41.26 | $36.73 | 22,313 |
2015-11-03 | $41.34 | $41.66 | $41.31 | $41.58 | $37.01 | 81,000 |
2015-11-02 | $41.39 | $41.48 | $41.17 | $41.25 | $36.72 | 151,652 |
2015-10-30 | $41.23 | $41.41 | $41.20 | $41.29 | $36.75 | 106,942 |
2015-10-29 | $41.05 | $41.22 | $40.91 | $41.17 | $36.65 | 78,201 |
2015-10-28 | $41.44 | $41.66 | $41.16 | $41.35 | $36.81 | 111,076 |
2015-10-27 | $41.26 | $41.50 | $41.22 | $41.34 | $36.80 | 42,122 |
2015-10-26 | $41.52 | $41.59 | $41.40 | $41.49 | $36.93 | 80,428 |
2015-10-23 | $41.43 | $41.54 | $41.39 | $41.41 | $36.86 | 19,230 |
2015-10-22 | $41.52 | $41.58 | $41.44 | $41.56 | $36.99 | 23,811 |
2015-10-21 | $41.35 | $41.41 | $41.22 | $41.22 | $36.69 | 11,453 |
2015-10-20 | $41.70 | $41.75 | $41.59 | $41.65 | $37.07 | 17,859 |
2015-10-19 | $41.73 | $41.80 | $41.63 | $41.67 | $37.09 | 88,253 |
2015-10-16 | $42.10 | $42.11 | $41.89 | $41.97 | $37.36 | 13,298 |
2015-10-15 | $41.94 | $42.14 | $41.89 | $42.08 | $37.46 | 31,430 |
2015-10-14 | $41.38 | $41.69 | $41.38 | $41.64 | $37.07 | 38,803 |
2015-10-13 | $41.26 | $41.44 | $41.20 | $41.36 | $36.82 | 71,804 |
2015-10-12 | $41.85 | $41.86 | $41.67 | $41.76 | $37.17 | 12,941 |
2015-10-09 | $41.71 | $41.84 | $41.62 | $41.68 | $37.10 | 18,491 |
2015-10-08 | $41.19 | $41.46 | $41.09 | $41.42 | $36.87 | 15,816 |
2015-10-07 | $41.20 | $41.40 | $41.03 | $41.17 | $36.65 | 154,699 |
2015-10-06 | $40.57 | $40.92 | $40.57 | $40.80 | $36.32 | 44,535 |
2015-10-05 | $40.53 | $40.64 | $40.32 | $40.50 | $36.05 | 559,318 |
2015-10-02 | $39.77 | $40.28 | $39.72 | $40.28 | $35.85 | 43,748 |
2015-10-01 | $39.88 | $40.03 | $39.68 | $39.72 | $35.36 | 31,817 |
2015-09-30 | $39.65 | $39.84 | $39.62 | $39.69 | $35.33 | 44,920 |
2015-09-29 | $39.22 | $39.41 | $39.09 | $39.30 | $34.98 | 104,331 |
2015-09-28 | $39.50 | $39.55 | $39.21 | $39.22 | $34.91 | 231,209 |
2015-09-25 | $39.62 | $39.76 | $39.47 | $39.48 | $35.14 | 78,731 |
2015-09-24 | $39.13 | $39.53 | $39.04 | $39.47 | $35.13 | 113,552 |
2015-09-23 | $39.63 | $39.66 | $39.39 | $39.39 | $35.06 | 24,268 |
2015-09-22 | $39.88 | $39.89 | $39.66 | $39.71 | $35.34 | 46,140 |
2015-09-21 | $40.20 | $40.27 | $40.02 | $40.12 | $35.71 | 11,876 |
2015-09-18 | $40.55 | $40.61 | $40.18 | $40.27 | $35.85 | 34,155 |
2015-09-17 | $40.35 | $40.76 | $40.23 | $40.45 | $36.01 | 81,053 |
2015-09-16 | $40.28 | $40.56 | $40.28 | $40.46 | $36.02 | 32,489 |
2015-09-15 | $40.17 | $40.21 | $40.08 | $40.17 | $35.76 | 92,341 |
2015-09-14 | $40.12 | $40.28 | $39.99 | $40.23 | $35.81 | 14,035 |
2015-09-11 | $40.11 | $40.19 | $39.85 | $40.14 | $35.73 | 30,641 |
2015-09-10 | $39.78 | $40.19 | $39.78 | $40.12 | $35.71 | 55,601 |
2015-09-09 | $40.04 | $40.05 | $39.87 | $39.87 | $35.49 | 11,025 |
2015-09-08 | $39.89 | $40.02 | $39.86 | $39.95 | $35.56 | 24,689 |
2015-09-04 | $40.11 | $40.12 | $39.75 | $39.75 | $35.38 | 71,270 |
2015-09-03 | $40.07 | $40.33 | $40.05 | $40.10 | $35.69 | 109,636 |
2015-09-02 | $40.44 | $40.45 | $40.26 | $40.32 | $35.89 | 41,567 |
2015-09-01 | $40.63 | $40.64 | $40.36 | $40.51 | $36.06 | 27,364 |
iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) News Headlines
Recent iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) News
Similar Companies to iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) 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 | -- | -- | -- |