iShares MSCI USA Multifactor ETF (LRGF) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.13 ($0.44) 0.78%
iShares MSCI USA Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Multifactor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.69 |
Previous Close | $57.13 |
High | $57.15 |
Low | $56.44 |
Adjusted Open | $56.69 |
Previous Adjusted Close | $57.13 |
Adjusted High | $57.15 |
Adjusted Low | $56.44 |
About iShares MSCI USA Multifactor ETF (LRGF)
The Fund seeks to track the investment results of the MSCI USA Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward earnings estimates to share price)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 161 companies from the U.S. The Underlying Index may include large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI USA Multifactor ETF (LRGF)
Historical Stock Data for iShares MSCI USA Multifactor ETF (LRGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.69 | $57.15 | $56.44 | $57.13 | $57.13 | 90,475 |
2025-04-24 | $55.65 | $56.73 | $55.55 | $56.69 | $56.69 | 98,485 |
2025-04-23 | $56.05 | $56.64 | $55.37 | $55.55 | $55.55 | 172,006 |
2025-04-22 | $53.87 | $54.81 | $53.82 | $54.67 | $54.67 | 156,557 |
2025-04-21 | $54.07 | $54.10 | $52.73 | $53.28 | $53.28 | 173,977 |
2025-04-17 | $54.61 | $55.04 | $54.32 | $54.60 | $54.60 | 142,009 |
2025-04-16 | $54.96 | $55.29 | $53.84 | $54.43 | $54.43 | 127,431 |
2025-04-15 | $55.69 | $56.12 | $55.52 | $55.59 | $55.59 | 160,017 |
2025-04-14 | $56.27 | $56.27 | $55.17 | $55.65 | $55.65 | 121,478 |
2025-04-11 | $54.17 | $55.44 | $53.80 | $55.24 | $55.24 | 133,769 |
2025-04-10 | $54.95 | $55.12 | $52.73 | $54.30 | $54.30 | 263,909 |
2025-04-09 | $51.06 | $56.47 | $50.96 | $56.23 | $56.23 | 417,302 |
2025-04-08 | $54.03 | $54.32 | $50.62 | $51.37 | $51.37 | 324,100 |
2025-04-07 | $50.47 | $54.00 | $49.97 | $52.14 | $52.14 | 574,793 |
2025-04-04 | $53.92 | $54.10 | $52.26 | $52.34 | $52.34 | 401,215 |
2025-04-03 | $56.39 | $56.66 | $55.49 | $55.53 | $55.53 | 300,545 |
2025-04-02 | $57.49 | $58.78 | $57.40 | $58.62 | $58.62 | 178,719 |
2025-04-01 | $57.63 | $58.25 | $57.32 | $58.09 | $58.09 | 146,939 |
2025-03-31 | $56.85 | $57.98 | $56.60 | $57.88 | $57.88 | 198,233 |
2025-03-28 | $58.46 | $58.49 | $57.47 | $57.53 | $57.53 | 88,150 |
2025-03-27 | $58.71 | $59.08 | $58.46 | $58.66 | $58.66 | 104,825 |
2025-03-26 | $59.55 | $59.64 | $58.74 | $58.90 | $58.90 | 133,708 |
2025-03-25 | $59.59 | $59.72 | $59.43 | $59.59 | $59.59 | 62,206 |
2025-03-24 | $59.15 | $59.57 | $59.15 | $59.52 | $59.52 | 97,432 |
2025-03-21 | $58.00 | $58.53 | $57.83 | $58.50 | $58.50 | 183,924 |
2025-03-20 | $58.17 | $58.92 | $58.17 | $58.39 | $58.39 | 203,845 |
2025-03-19 | $58.09 | $58.96 | $57.94 | $58.57 | $58.57 | 186,547 |
2025-03-18 | $58.29 | $58.29 | $57.72 | $57.91 | $57.91 | 161,383 |
2025-03-17 | $58.16 | $59.00 | $58.16 | $58.75 | $58.58 | 1,008,258 |
2025-03-14 | $57.44 | $58.27 | $57.44 | $58.24 | $58.07 | 156,782 |
2025-03-13 | $57.79 | $57.79 | $56.80 | $56.95 | $56.79 | 120,414 |
2025-03-12 | $58.27 | $58.32 | $57.34 | $57.85 | $57.68 | 152,149 |
2025-03-11 | $57.97 | $58.27 | $57.18 | $57.63 | $57.46 | 176,819 |
2025-03-10 | $58.83 | $59.00 | $57.56 | $58.00 | $57.83 | 223,147 |
2025-03-07 | $59.16 | $59.78 | $58.60 | $59.73 | $59.56 | 206,057 |
2025-03-06 | $59.72 | $60.17 | $59.11 | $59.36 | $59.19 | 120,486 |
2025-03-05 | $59.92 | $60.69 | $59.51 | $60.56 | $60.39 | 131,173 |
2025-03-04 | $60.20 | $60.81 | $59.40 | $59.95 | $59.78 | 130,247 |
2025-03-03 | $61.97 | $62.17 | $60.29 | $60.65 | $60.48 | 191,793 |
2025-02-28 | $60.94 | $61.85 | $60.64 | $61.81 | $61.63 | 256,241 |
2025-02-27 | $62.23 | $62.27 | $60.92 | $60.93 | $60.75 | 392,218 |
2025-02-26 | $62.07 | $62.48 | $61.69 | $61.91 | $61.73 | 106,727 |
2025-02-25 | $62.11 | $62.17 | $61.48 | $61.87 | $61.69 | 93,046 |
2025-02-24 | $62.57 | $62.64 | $61.99 | $62.11 | $61.93 | 113,999 |
2025-02-21 | $63.61 | $63.61 | $62.39 | $62.39 | $62.39 | 98,021 |
2025-02-20 | $63.78 | $63.78 | $63.24 | $63.53 | $63.53 | 107,811 |
2025-02-19 | $63.78 | $63.98 | $63.62 | $63.94 | $63.94 | 54,381 |
2025-02-18 | $63.84 | $63.95 | $63.66 | $63.95 | $63.95 | 81,054 |
2025-02-14 | $63.71 | $63.84 | $63.68 | $63.79 | $63.79 | 109,155 |
2025-02-13 | $63.14 | $63.74 | $63.08 | $63.72 | $63.72 | 76,726 |
2025-02-12 | $62.40 | $63.01 | $62.40 | $62.91 | $62.91 | 56,556 |
2025-02-11 | $62.79 | $63.10 | $62.79 | $63.03 | $63.03 | 52,128 |
2025-02-10 | $62.98 | $63.11 | $62.86 | $63.01 | $63.01 | 87,348 |
2025-02-07 | $63.21 | $63.30 | $62.51 | $62.54 | $62.54 | 98,013 |
2025-02-06 | $63.13 | $63.13 | $62.73 | $63.09 | $63.09 | 224,395 |
2025-02-05 | $62.43 | $62.91 | $62.35 | $62.91 | $62.91 | 73,922 |
2025-02-04 | $61.98 | $62.49 | $61.98 | $62.47 | $62.47 | 93,652 |
2025-02-03 | $61.33 | $62.26 | $61.26 | $62.05 | $62.05 | 107,983 |
2025-01-31 | $63.10 | $63.28 | $62.35 | $62.41 | $62.41 | 91,163 |
2025-01-30 | $62.64 | $62.93 | $62.41 | $62.76 | $62.76 | 124,182 |
2025-01-29 | $62.62 | $62.67 | $62.19 | $62.42 | $62.42 | 99,540 |
2025-01-28 | $62.17 | $62.81 | $61.88 | $62.75 | $62.75 | 112,324 |
2025-01-27 | $61.46 | $62.12 | $61.46 | $62.07 | $62.07 | 67,431 |
2025-01-24 | $63.12 | $63.19 | $62.79 | $62.92 | $62.92 | 151,246 |
2025-01-23 | $62.61 | $63.02 | $62.54 | $62.98 | $62.98 | 119,754 |
2025-01-22 | $62.64 | $62.80 | $62.56 | $62.67 | $62.67 | 105,760 |
2025-01-21 | $62.12 | $62.31 | $61.91 | $62.31 | $62.31 | 205,016 |
2025-01-17 | $61.93 | $61.98 | $61.74 | $61.83 | $61.83 | 128,461 |
2025-01-16 | $61.47 | $61.54 | $61.24 | $61.28 | $61.28 | 166,332 |
2025-01-15 | $61.14 | $61.42 | $61.00 | $61.29 | $61.29 | 81,765 |
2025-01-14 | $60.40 | $60.46 | $59.85 | $60.20 | $60.20 | 152,521 |
2025-01-13 | $59.45 | $60.07 | $59.39 | $60.04 | $60.04 | 198,257 |
2025-01-10 | $60.43 | $60.43 | $59.78 | $59.98 | $59.98 | 118,073 |
2025-01-08 | $60.80 | $60.96 | $60.46 | $60.85 | $60.85 | 213,659 |
2025-01-07 | $61.78 | $61.78 | $60.60 | $60.73 | $60.73 | 100,230 |
2025-01-06 | $61.64 | $61.94 | $61.40 | $61.50 | $61.50 | 113,208 |
2025-01-03 | $60.67 | $61.19 | $60.58 | $61.15 | $61.15 | 72,507 |
2025-01-02 | $60.70 | $60.96 | $59.98 | $60.34 | $60.34 | 144,909 |
2024-12-31 | $60.79 | $60.83 | $60.22 | $60.35 | $60.35 | 153,904 |
2024-12-30 | $60.54 | $60.91 | $60.16 | $60.61 | $60.61 | 98,539 |
2024-12-27 | $61.56 | $61.56 | $60.82 | $61.22 | $61.22 | 73,908 |
2024-12-26 | $61.69 | $62.00 | $61.59 | $61.89 | $61.89 | 93,036 |
2024-12-24 | $61.34 | $61.84 | $61.30 | $61.83 | $61.83 | 64,131 |
2024-12-23 | $60.91 | $61.28 | $60.56 | $61.23 | $61.23 | 118,298 |
2024-12-20 | $59.81 | $61.27 | $59.81 | $60.87 | $60.87 | 122,167 |
2024-12-19 | $60.66 | $60.79 | $60.09 | $60.09 | $60.09 | 129,857 |
2024-12-18 | $62.08 | $62.22 | $60.11 | $60.16 | $60.16 | 122,440 |
2024-12-17 | $62.03 | $62.16 | $61.88 | $61.99 | $61.99 | 131,735 |
2024-12-16 | $62.49 | $62.67 | $62.47 | $62.55 | $62.34 | 228,419 |
2024-12-13 | $62.63 | $62.68 | $62.20 | $62.34 | $62.14 | 58,070 |
2024-12-12 | $62.62 | $62.66 | $62.40 | $62.41 | $62.21 | 66,906 |
2024-12-11 | $62.56 | $62.77 | $62.51 | $62.69 | $62.48 | 76,177 |
2024-12-10 | $62.69 | $62.69 | $62.16 | $62.21 | $62.01 | 592,321 |
2024-12-09 | $63.18 | $63.18 | $62.65 | $62.67 | $62.46 | 60,382 |
2024-12-06 | $63.18 | $63.35 | $63.18 | $63.26 | $63.05 | 117,604 |
2024-12-05 | $63.18 | $63.29 | $63.02 | $63.02 | $62.81 | 127,361 |
2024-12-04 | $63.03 | $63.23 | $62.96 | $63.23 | $63.02 | 179,354 |
2024-12-03 | $62.68 | $62.86 | $62.65 | $62.83 | $62.62 | 241,022 |
2024-12-02 | $62.59 | $62.75 | $62.55 | $62.70 | $62.49 | 98,900 |
2024-11-29 | $62.32 | $62.67 | $62.32 | $62.55 | $62.55 | 32,015 |
2024-11-27 | $62.45 | $62.45 | $62.05 | $62.22 | $62.22 | 154,193 |
2024-11-26 | $62.36 | $62.59 | $62.26 | $62.54 | $62.54 | 84,689 |
2024-11-25 | $62.43 | $62.60 | $62.08 | $62.24 | $62.24 | 135,164 |
2024-11-22 | $61.67 | $61.98 | $61.67 | $61.96 | $61.96 | 157,304 |
2024-11-21 | $61.40 | $61.76 | $60.98 | $61.66 | $61.66 | 69,619 |
2024-11-20 | $61.04 | $61.10 | $60.56 | $61.06 | $61.06 | 58,529 |
2024-11-19 | $60.32 | $60.99 | $60.30 | $60.96 | $60.96 | 101,482 |
2024-11-18 | $60.55 | $60.87 | $60.46 | $60.69 | $60.69 | 62,591 |
2024-11-15 | $60.98 | $60.98 | $60.34 | $60.48 | $60.48 | 115,121 |
2024-11-14 | $61.72 | $61.72 | $61.31 | $61.35 | $61.35 | 51,824 |
2024-11-13 | $61.77 | $61.96 | $61.57 | $61.72 | $61.72 | 41,838 |
2024-11-12 | $61.82 | $62.01 | $61.52 | $61.68 | $61.68 | 47,903 |
2024-11-11 | $61.98 | $61.98 | $61.73 | $61.87 | $61.87 | 78,196 |
2024-11-08 | $61.55 | $61.92 | $61.55 | $61.83 | $61.83 | 262,395 |
2024-11-07 | $61.32 | $61.66 | $61.32 | $61.57 | $61.57 | 129,350 |
2024-11-06 | $60.72 | $61.06 | $60.40 | $60.99 | $60.99 | 237,867 |
2024-11-05 | $58.75 | $59.43 | $58.75 | $59.43 | $59.43 | 35,866 |
2024-11-04 | $58.71 | $58.93 | $58.54 | $58.66 | $58.66 | 64,017 |
2024-11-01 | $58.77 | $59.12 | $58.66 | $58.70 | $58.70 | 77,307 |
2024-10-31 | $59.15 | $59.15 | $58.44 | $58.44 | $58.44 | 53,727 |
2024-10-30 | $59.55 | $59.80 | $59.45 | $59.45 | $59.45 | 230,648 |
2024-10-29 | $59.46 | $59.76 | $59.29 | $59.66 | $59.66 | 43,524 |
2024-10-28 | $59.65 | $59.72 | $59.53 | $59.54 | $59.54 | 149,356 |
2024-10-25 | $59.64 | $59.88 | $59.26 | $59.29 | $59.29 | 151,194 |
2024-10-24 | $59.41 | $59.41 | $59.13 | $59.34 | $59.34 | 50,602 |
2024-10-23 | $59.59 | $59.67 | $58.91 | $59.25 | $59.25 | 93,040 |
2024-10-22 | $59.63 | $59.96 | $59.57 | $59.86 | $59.86 | 41,602 |
2024-10-21 | $60.00 | $60.11 | $59.67 | $59.91 | $59.91 | 62,444 |
2024-10-18 | $60.11 | $60.16 | $59.93 | $60.05 | $60.05 | 60,648 |
2024-10-17 | $60.27 | $60.27 | $59.95 | $59.98 | $59.98 | 50,298 |
2024-10-16 | $59.76 | $59.99 | $59.64 | $59.93 | $59.93 | 81,535 |
2024-10-15 | $60.17 | $60.22 | $59.64 | $59.71 | $59.71 | 47,367 |
2024-10-14 | $59.83 | $60.26 | $59.82 | $60.17 | $60.17 | 38,977 |
2024-10-11 | $59.30 | $59.74 | $59.30 | $59.69 | $59.69 | 332,199 |
2024-10-10 | $59.15 | $59.38 | $59.08 | $59.23 | $59.23 | 90,989 |
2024-10-09 | $58.84 | $59.34 | $58.78 | $59.31 | $59.31 | 52,502 |
2024-10-08 | $58.52 | $58.85 | $58.47 | $58.78 | $58.78 | 48,185 |
2024-10-07 | $58.63 | $58.67 | $58.22 | $58.29 | $58.29 | 115,856 |
2024-10-04 | $58.68 | $58.83 | $58.31 | $58.80 | $58.80 | 50,696 |
2024-10-03 | $58.09 | $58.36 | $57.99 | $58.25 | $58.25 | 121,030 |
2024-10-02 | $58.04 | $58.39 | $57.91 | $58.26 | $58.26 | 48,897 |
2024-10-01 | $58.71 | $58.71 | $57.96 | $58.25 | $58.25 | 65,945 |
2024-09-30 | $58.47 | $58.84 | $58.24 | $58.77 | $58.77 | 82,175 |
2024-09-27 | $58.78 | $58.84 | $58.49 | $58.58 | $58.58 | 82,133 |
2024-09-26 | $58.80 | $58.85 | $58.44 | $58.69 | $58.69 | 91,165 |
2024-09-25 | $58.60 | $58.63 | $58.36 | $58.43 | $58.43 | 72,510 |
2024-09-24 | $58.73 | $58.79 | $58.43 | $58.74 | $58.52 | 118,687 |
2024-09-23 | $58.58 | $58.65 | $58.45 | $58.63 | $58.63 | 54,377 |
2024-09-20 | $58.44 | $58.52 | $58.25 | $58.45 | $58.45 | 43,809 |
2024-09-19 | $58.57 | $58.73 | $58.30 | $58.56 | $58.56 | 104,781 |
2024-09-18 | $57.75 | $58.22 | $57.54 | $57.61 | $57.61 | 114,660 |
2024-09-17 | $57.85 | $58.05 | $57.58 | $57.75 | $57.75 | 48,266 |
2024-09-16 | $57.43 | $57.65 | $57.34 | $57.63 | $57.63 | 72,656 |
2024-09-13 | $57.24 | $57.63 | $57.24 | $57.50 | $57.50 | 68,201 |
2024-09-12 | $56.63 | $57.15 | $56.43 | $57.08 | $57.08 | 55,826 |
2024-09-11 | $55.92 | $56.64 | $55.08 | $56.56 | $56.56 | 67,104 |
2024-09-10 | $55.94 | $55.98 | $55.43 | $55.92 | $55.92 | 105,700 |
2024-09-09 | $55.64 | $55.91 | $55.47 | $55.80 | $55.80 | 65,665 |
2024-09-06 | $56.18 | $56.37 | $55.16 | $55.21 | $55.21 | 48,425 |
2024-09-05 | $56.35 | $56.51 | $55.89 | $56.14 | $56.14 | 223,850 |
2024-09-04 | $56.28 | $56.66 | $56.21 | $56.37 | $56.37 | 41,826 |
2024-09-03 | $57.44 | $57.44 | $56.37 | $56.55 | $56.55 | 88,891 |
2024-08-30 | $57.42 | $57.78 | $57.11 | $57.72 | $57.72 | 53,814 |
2024-08-29 | $57.39 | $57.75 | $57.16 | $57.24 | $57.24 | 63,146 |
2024-08-28 | $57.48 | $57.50 | $56.89 | $57.16 | $57.16 | 57,845 |
2024-08-27 | $57.35 | $57.62 | $57.29 | $57.57 | $57.57 | 41,295 |
2024-08-26 | $57.81 | $57.89 | $57.39 | $57.50 | $57.50 | 133,178 |
2024-08-23 | $57.34 | $57.77 | $57.27 | $57.72 | $57.72 | 89,162 |
2024-08-22 | $57.65 | $57.72 | $56.89 | $57.02 | $57.02 | 70,373 |
2024-08-21 | $57.31 | $57.53 | $57.16 | $57.48 | $57.48 | 150,493 |
2024-08-20 | $57.24 | $57.41 | $57.04 | $57.17 | $57.17 | 215,302 |
2024-08-19 | $56.87 | $57.32 | $56.83 | $57.32 | $57.32 | 149,911 |
2024-08-16 | $56.44 | $56.87 | $56.44 | $56.77 | $56.77 | 60,138 |
2024-08-15 | $56.40 | $56.70 | $56.28 | $56.64 | $56.64 | 49,563 |
2024-08-14 | $55.65 | $55.84 | $55.45 | $55.67 | $55.67 | 55,459 |
2024-08-13 | $54.92 | $55.54 | $54.84 | $55.53 | $55.53 | 58,367 |
2024-08-12 | $54.70 | $54.80 | $54.32 | $54.55 | $54.55 | 87,794 |
2024-08-09 | $54.23 | $54.69 | $54.08 | $54.54 | $54.54 | 63,000 |
2024-08-08 | $53.64 | $54.35 | $53.46 | $54.27 | $54.27 | 585,439 |
2024-08-07 | $54.13 | $54.35 | $52.99 | $53.00 | $53.00 | 434,408 |
2024-08-06 | $53.14 | $54.22 | $53.02 | $53.50 | $53.50 | 168,668 |
2024-08-05 | $52.08 | $53.58 | $51.95 | $52.89 | $52.89 | 117,373 |
2024-08-02 | $54.69 | $54.71 | $54.00 | $54.48 | $54.48 | 172,312 |
2024-08-01 | $56.66 | $56.87 | $55.23 | $55.61 | $55.61 | 54,280 |
2024-07-31 | $56.36 | $56.83 | $56.23 | $56.55 | $56.55 | 95,131 |
2024-07-30 | $56.06 | $56.19 | $55.32 | $55.64 | $55.64 | 61,127 |
2024-07-29 | $56.15 | $56.26 | $55.84 | $55.97 | $55.97 | 56,014 |
2024-07-26 | $55.80 | $56.24 | $55.73 | $56.06 | $56.06 | 89,471 |
2024-07-25 | $55.50 | $56.12 | $55.08 | $55.27 | $55.27 | 68,886 |
2024-07-24 | $56.24 | $56.27 | $55.39 | $55.45 | $55.45 | 69,596 |
2024-07-23 | $56.75 | $56.97 | $56.67 | $56.72 | $56.72 | 47,085 |
2024-07-22 | $56.57 | $56.82 | $56.35 | $56.78 | $56.78 | 52,239 |
2024-07-19 | $56.41 | $56.64 | $56.12 | $56.18 | $56.18 | 37,064 |
2024-07-18 | $57.15 | $57.27 | $56.26 | $56.53 | $56.53 | 321,784 |
2024-07-17 | $57.19 | $57.39 | $56.99 | $57.00 | $57.00 | 120,133 |
2024-07-16 | $57.58 | $57.89 | $57.55 | $57.86 | $57.86 | 69,607 |
2024-07-15 | $57.47 | $57.78 | $57.25 | $57.38 | $57.38 | 67,368 |
2024-07-12 | $57.02 | $57.62 | $57.02 | $57.26 | $57.26 | 72,202 |
2024-07-11 | $57.24 | $57.36 | $56.80 | $56.94 | $56.94 | 54,312 |
2024-07-10 | $56.77 | $57.15 | $56.68 | $57.15 | $57.15 | 44,534 |
2024-07-09 | $56.66 | $56.76 | $56.59 | $56.61 | $56.61 | 79,400 |
2024-07-08 | $56.64 | $56.67 | $56.50 | $56.61 | $56.61 | 121,103 |
2024-07-05 | $56.28 | $56.55 | $56.23 | $56.51 | $56.51 | 133,180 |
2024-07-03 | $56.04 | $56.30 | $56.04 | $56.28 | $56.28 | 41,424 |
2024-07-02 | $55.69 | $56.09 | $55.67 | $56.09 | $56.09 | 79,795 |
2024-07-01 | $55.90 | $55.90 | $55.52 | $55.81 | $55.81 | 43,467 |
2024-06-28 | $56.00 | $56.28 | $55.67 | $55.69 | $55.69 | 35,477 |
2024-06-27 | $55.70 | $55.86 | $55.65 | $55.81 | $55.81 | 36,413 |
2024-06-26 | $55.55 | $55.74 | $55.52 | $55.74 | $55.74 | 108,206 |
2024-06-25 | $55.67 | $55.68 | $55.45 | $55.68 | $55.68 | 44,330 |
2024-06-24 | $55.67 | $55.88 | $55.50 | $55.50 | $55.50 | 44,575 |
2024-06-21 | $55.79 | $55.79 | $55.52 | $55.67 | $55.67 | 42,221 |
2024-06-20 | $56.19 | $56.19 | $55.59 | $55.75 | $55.75 | 63,361 |
2024-06-18 | $55.91 | $56.08 | $55.86 | $56.08 | $56.08 | 53,940 |
2024-06-17 | $55.39 | $56.00 | $55.32 | $55.89 | $55.89 | 54,523 |
2024-06-14 | $55.30 | $55.41 | $55.16 | $55.41 | $55.41 | 34,855 |
2024-06-13 | $55.56 | $55.56 | $55.14 | $55.48 | $55.48 | 324,619 |
2024-06-12 | $55.42 | $55.59 | $55.25 | $55.32 | $55.32 | 54,395 |
2024-06-11 | $54.45 | $54.83 | $54.29 | $54.83 | $54.83 | 743,175 |
2024-06-10 | $54.49 | $54.86 | $54.49 | $54.84 | $54.69 | 59,225 |
2024-06-07 | $54.53 | $54.88 | $54.53 | $54.60 | $54.45 | 134,080 |
2024-06-06 | $54.82 | $54.88 | $54.60 | $54.72 | $54.57 | 306,401 |
2024-06-05 | $54.41 | $54.82 | $54.25 | $54.82 | $54.67 | 39,802 |
2024-06-04 | $54.07 | $54.17 | $53.82 | $54.09 | $53.94 | 55,217 |
2024-06-03 | $54.47 | $54.47 | $53.77 | $54.26 | $54.11 | 129,120 |
2024-05-31 | $54.01 | $54.25 | $53.40 | $54.17 | $54.17 | 38,620 |
2024-05-30 | $54.10 | $54.17 | $53.79 | $53.89 | $53.89 | 45,184 |
2024-05-29 | $54.14 | $54.38 | $54.14 | $54.27 | $54.27 | 50,348 |
2024-05-28 | $54.76 | $54.76 | $54.33 | $54.60 | $54.60 | 369,785 |
2024-05-24 | $54.40 | $54.69 | $54.36 | $54.63 | $54.63 | 96,228 |
2024-05-23 | $54.79 | $54.79 | $54.10 | $54.21 | $54.21 | 85,057 |
2024-05-22 | $54.71 | $54.73 | $54.31 | $54.50 | $54.50 | 81,387 |
2024-05-21 | $54.53 | $54.74 | $54.53 | $54.71 | $54.71 | 58,662 |
2024-05-20 | $54.50 | $54.80 | $54.50 | $54.67 | $54.67 | 42,403 |
2024-05-17 | $54.45 | $54.50 | $54.32 | $54.49 | $54.49 | 56,666 |
2024-05-16 | $54.64 | $54.74 | $54.43 | $54.44 | $54.44 | 51,638 |
2024-05-15 | $54.21 | $54.66 | $54.17 | $54.63 | $54.63 | 53,177 |
2024-05-14 | $53.57 | $53.90 | $53.55 | $53.90 | $53.90 | 67,245 |
2024-05-13 | $53.81 | $53.81 | $53.53 | $53.58 | $53.58 | 35,380 |
2024-05-10 | $53.64 | $53.76 | $53.50 | $53.58 | $53.58 | 68,248 |
2024-05-09 | $53.14 | $53.48 | $53.05 | $53.48 | $53.48 | 49,710 |
2024-05-08 | $52.89 | $53.18 | $52.89 | $53.11 | $53.11 | 75,508 |
2024-05-07 | $53.17 | $53.27 | $53.06 | $53.10 | $53.10 | 72,486 |
2024-05-06 | $52.79 | $53.13 | $52.76 | $53.13 | $53.13 | 83,640 |
2024-05-03 | $52.49 | $52.66 | $52.28 | $52.55 | $52.55 | 55,835 |
2024-05-02 | $51.66 | $51.87 | $51.26 | $51.79 | $51.79 | 70,870 |
2024-05-01 | $51.43 | $52.09 | $51.20 | $51.30 | $51.30 | 69,649 |
2024-04-30 | $52.21 | $52.27 | $51.45 | $51.45 | $51.45 | 94,800 |
2024-04-29 | $52.34 | $52.43 | $52.13 | $52.39 | $52.39 | 77,354 |
2024-04-26 | $51.97 | $52.33 | $51.91 | $52.18 | $52.18 | 48,791 |
2024-04-25 | $51.29 | $51.83 | $51.17 | $51.76 | $51.76 | 106,797 |
2024-04-24 | $52.06 | $52.14 | $51.70 | $51.96 | $51.96 | 99,243 |
2024-04-23 | $51.47 | $51.99 | $51.43 | $51.90 | $51.90 | 381,030 |
2024-04-22 | $51.05 | $51.55 | $50.81 | $51.29 | $51.29 | 68,971 |
2024-04-19 | $51.10 | $51.28 | $50.60 | $50.75 | $50.75 | 548,929 |
2024-04-18 | $51.40 | $51.68 | $51.09 | $51.19 | $51.19 | 106,402 |
2024-04-17 | $51.83 | $51.89 | $51.19 | $51.27 | $51.27 | 92,111 |
2024-04-16 | $51.72 | $51.84 | $51.43 | $51.56 | $51.56 | 87,861 |
2024-04-15 | $52.81 | $52.83 | $51.61 | $51.69 | $51.69 | 82,667 |
2024-04-12 | $52.78 | $52.85 | $52.20 | $52.38 | $52.38 | 68,316 |
2024-04-11 | $52.93 | $53.26 | $52.54 | $53.16 | $53.16 | 106,234 |
2024-04-10 | $52.67 | $52.98 | $52.57 | $52.75 | $52.75 | 189,666 |
2024-04-09 | $53.53 | $53.53 | $52.82 | $53.30 | $53.30 | 94,378 |
2024-04-08 | $53.37 | $53.44 | $53.25 | $53.33 | $53.33 | 90,559 |
2024-04-05 | $52.92 | $53.49 | $52.87 | $53.31 | $53.31 | 124,291 |
2024-04-04 | $53.87 | $53.91 | $52.75 | $52.78 | $52.78 | 1,833,259 |
2024-04-03 | $53.18 | $53.60 | $53.18 | $53.44 | $53.44 | 93,265 |
2024-04-02 | $53.21 | $53.34 | $53.06 | $53.34 | $53.34 | 113,789 |
2024-04-01 | $53.90 | $53.94 | $53.62 | $53.74 | $53.74 | 61,946 |
2024-03-28 | $53.82 | $53.96 | $53.79 | $53.81 | $53.81 | 285,206 |
2024-03-27 | $53.71 | $53.80 | $53.47 | $53.80 | $53.80 | 128,280 |
2024-03-26 | $53.64 | $53.71 | $53.37 | $53.37 | $53.37 | 105,281 |
2024-03-25 | $53.61 | $53.68 | $53.53 | $53.54 | $53.54 | 91,437 |
2024-03-22 | $53.80 | $53.85 | $53.66 | $53.72 | $53.72 | 79,656 |
2024-03-21 | $53.81 | $54.00 | $53.78 | $53.82 | $53.82 | 90,199 |
2024-03-20 | $53.09 | $53.69 | $53.07 | $53.65 | $53.48 | 122,513 |
2024-03-19 | $52.63 | $53.12 | $52.60 | $53.08 | $52.91 | 107,915 |
2024-03-18 | $52.86 | $53.00 | $52.73 | $52.77 | $52.60 | 131,223 |
2024-03-15 | $52.55 | $52.69 | $52.35 | $52.45 | $52.45 | 779,186 |
2024-03-14 | $53.16 | $53.17 | $52.58 | $52.85 | $52.85 | 687,926 |
2024-03-13 | $53.06 | $53.17 | $52.92 | $53.06 | $53.06 | 76,582 |
2024-03-12 | $52.65 | $53.07 | $52.45 | $53.01 | $53.01 | 109,643 |
2024-03-11 | $52.38 | $52.49 | $52.14 | $52.46 | $52.46 | 56,306 |
2024-03-08 | $53.00 | $53.21 | $52.46 | $52.49 | $52.49 | 70,916 |
2024-03-07 | $52.65 | $52.98 | $52.59 | $52.93 | $52.93 | 115,616 |
2024-03-06 | $52.42 | $52.57 | $52.20 | $52.38 | $52.38 | 144,781 |
2024-03-05 | $52.26 | $52.33 | $51.77 | $52.01 | $52.01 | 312,555 |
2024-03-04 | $52.54 | $52.73 | $52.53 | $52.55 | $52.55 | 450,316 |
2024-03-01 | $52.07 | $52.57 | $52.04 | $52.56 | $52.56 | 69,341 |
2024-02-29 | $52.01 | $52.13 | $51.69 | $51.97 | $51.97 | 390,974 |
2024-02-28 | $51.58 | $51.82 | $51.58 | $51.76 | $51.76 | 166,301 |
2024-02-27 | $51.71 | $51.79 | $51.61 | $51.76 | $51.76 | 75,392 |
2024-02-26 | $51.79 | $51.84 | $51.66 | $51.69 | $51.69 | 118,100 |
2024-02-23 | $51.81 | $51.87 | $51.64 | $51.69 | $51.69 | 265,039 |
2024-02-22 | $51.22 | $51.76 | $51.19 | $51.68 | $51.68 | 102,864 |
2024-02-21 | $50.38 | $50.54 | $50.19 | $50.54 | $50.54 | 51,467 |
2024-02-20 | $50.74 | $50.74 | $50.41 | $50.60 | $50.60 | 85,699 |
2024-02-16 | $51.14 | $51.34 | $50.92 | $50.96 | $50.96 | 85,375 |
2024-02-15 | $50.95 | $51.25 | $50.88 | $51.25 | $51.25 | 103,956 |
2024-02-14 | $50.61 | $50.77 | $50.33 | $50.75 | $50.75 | 76,851 |
2024-02-13 | $50.20 | $50.48 | $49.92 | $50.26 | $50.26 | 104,427 |
2024-02-12 | $50.97 | $51.24 | $50.96 | $51.01 | $51.01 | 172,932 |
2024-02-09 | $50.75 | $51.03 | $50.72 | $51.01 | $51.01 | 138,116 |
2024-02-08 | $50.52 | $50.67 | $50.49 | $50.63 | $50.63 | 68,700 |
2024-02-07 | $50.31 | $50.55 | $50.24 | $50.52 | $50.52 | 46,328 |
2024-02-06 | $50.01 | $50.08 | $49.86 | $50.06 | $50.06 | 58,586 |
2024-02-05 | $50.11 | $50.11 | $49.67 | $49.93 | $49.93 | 99,771 |
2024-02-02 | $49.74 | $50.33 | $49.71 | $50.18 | $50.18 | 350,772 |
2024-02-01 | $49.30 | $49.77 | $49.22 | $49.77 | $49.77 | 103,580 |
2024-01-31 | $49.70 | $49.79 | $49.16 | $49.16 | $49.16 | 100,861 |
2024-01-30 | $49.84 | $49.99 | $49.84 | $49.92 | $49.92 | 57,290 |
2024-01-29 | $49.51 | $49.92 | $49.49 | $49.92 | $49.92 | 112,354 |
2024-01-26 | $49.51 | $49.66 | $49.40 | $49.51 | $49.51 | 507,692 |
2024-01-25 | $49.56 | $49.62 | $49.30 | $49.55 | $49.55 | 277,054 |
2024-01-24 | $49.69 | $49.76 | $49.33 | $49.33 | $49.33 | 139,452 |
2024-01-23 | $49.36 | $49.43 | $49.21 | $49.39 | $49.39 | 59,535 |
2024-01-22 | $49.27 | $49.40 | $49.21 | $49.30 | $49.30 | 70,905 |
2024-01-19 | $48.59 | $49.10 | $48.50 | $49.09 | $49.09 | 104,186 |
2024-01-18 | $48.22 | $48.47 | $48.00 | $48.42 | $48.42 | 106,099 |
2024-01-17 | $47.97 | $48.06 | $47.81 | $48.03 | $48.03 | 94,275 |
2024-01-16 | $48.24 | $48.47 | $48.09 | $48.30 | $48.30 | 80,390 |
2024-01-12 | $48.54 | $48.65 | $48.29 | $48.43 | $48.43 | 110,506 |
2024-01-11 | $48.45 | $48.50 | $47.94 | $48.43 | $48.43 | 48,889 |
2024-01-10 | $48.13 | $48.47 | $48.09 | $48.40 | $48.40 | 78,727 |
2024-01-09 | $47.92 | $48.23 | $47.88 | $48.11 | $48.11 | 77,352 |
2024-01-08 | $47.53 | $48.22 | $47.53 | $48.22 | $48.22 | 79,729 |
2024-01-05 | $47.36 | $47.73 | $47.34 | $47.49 | $47.49 | 112,249 |
2024-01-04 | $47.46 | $47.73 | $47.36 | $47.39 | $47.39 | 77,613 |
2024-01-03 | $47.73 | $47.79 | $47.50 | $47.53 | $47.53 | 127,728 |
2024-01-02 | $47.89 | $48.10 | $47.79 | $47.98 | $47.98 | 114,796 |
2023-12-29 | $48.39 | $48.47 | $48.11 | $48.29 | $48.29 | 81,027 |
2023-12-28 | $48.41 | $48.50 | $48.40 | $48.44 | $48.44 | 51,380 |
2023-12-27 | $48.39 | $48.47 | $48.29 | $48.37 | $48.37 | 102,070 |
2023-12-26 | $48.22 | $48.46 | $48.22 | $48.37 | $48.37 | 97,304 |
2023-12-22 | $48.22 | $48.33 | $47.99 | $48.18 | $48.18 | 85,413 |
2023-12-21 | $47.98 | $48.12 | $47.70 | $48.11 | $48.11 | 101,683 |
2023-12-20 | $48.19 | $48.44 | $47.60 | $47.62 | $47.62 | 89,907 |
2023-12-19 | $48.18 | $48.47 | $48.18 | $48.47 | $48.27 | 98,212 |
2023-12-18 | $48.04 | $48.19 | $48.02 | $48.13 | $47.93 | 70,634 |
2023-12-15 | $47.97 | $48.05 | $47.83 | $47.93 | $47.73 | 68,084 |
2023-12-14 | $47.98 | $48.19 | $47.78 | $47.99 | $47.79 | 103,749 |
2023-12-13 | $47.00 | $47.68 | $46.97 | $47.68 | $47.48 | 89,309 |
2023-12-12 | $46.70 | $47.02 | $46.65 | $46.98 | $46.79 | 66,266 |
2023-12-11 | $46.45 | $46.78 | $46.45 | $46.78 | $46.59 | 124,297 |
2023-12-08 | $46.16 | $46.60 | $46.16 | $46.56 | $46.37 | 95,998 |
2023-12-07 | $46.15 | $46.33 | $46.11 | $46.29 | $46.10 | 49,609 |
2023-12-06 | $46.43 | $46.45 | $45.97 | $45.99 | $45.80 | 154,396 |
2023-12-05 | $46.14 | $46.33 | $46.09 | $46.23 | $46.04 | 132,004 |
2023-12-04 | $46.11 | $46.31 | $46.05 | $46.27 | $46.08 | 161,997 |
2023-12-01 | $45.96 | $46.47 | $45.91 | $46.44 | $46.25 | 123,029 |
2023-11-30 | $45.91 | $46.05 | $45.75 | $46.04 | $45.85 | 340,272 |
2023-11-29 | $46.06 | $46.19 | $45.81 | $45.84 | $45.65 | 122,269 |
2023-11-28 | $45.75 | $45.97 | $45.69 | $45.82 | $45.63 | 72,175 |
2023-11-27 | $45.74 | $45.89 | $45.72 | $45.79 | $45.60 | 61,863 |
2023-11-24 | $45.79 | $45.85 | $45.77 | $45.85 | $45.66 | 28,487 |
2023-11-22 | $45.74 | $45.90 | $45.68 | $45.77 | $45.58 | 194,765 |
2023-11-21 | $45.59 | $45.64 | $45.51 | $45.59 | $45.40 | 140,843 |
2023-11-20 | $45.34 | $45.84 | $45.34 | $45.76 | $45.57 | 154,770 |
2023-11-17 | $45.33 | $45.48 | $45.27 | $45.41 | $45.41 | 172,530 |
2023-11-16 | $45.28 | $45.40 | $45.10 | $45.31 | $45.31 | 138,927 |
2023-11-15 | $45.43 | $45.61 | $45.31 | $45.35 | $45.35 | 85,198 |
2023-11-14 | $44.95 | $45.40 | $44.95 | $45.28 | $45.28 | 140,364 |
2023-11-13 | $44.23 | $44.41 | $44.15 | $44.32 | $44.32 | 95,923 |
2023-11-10 | $43.82 | $44.38 | $43.75 | $44.36 | $44.36 | 53,838 |
2023-11-09 | $44.08 | $44.08 | $43.61 | $43.62 | $43.62 | 66,657 |
2023-11-08 | $44.01 | $44.12 | $43.82 | $44.00 | $44.00 | 114,500 |
2023-11-07 | $43.87 | $44.08 | $43.79 | $44.00 | $44.00 | 120,962 |
2023-11-06 | $43.90 | $43.99 | $43.71 | $43.89 | $43.89 | 87,430 |
2023-11-03 | $43.57 | $44.02 | $43.57 | $43.88 | $43.88 | 47,158 |
2023-11-02 | $42.96 | $43.41 | $42.96 | $43.39 | $43.39 | 167,163 |
2023-11-01 | $42.29 | $42.71 | $42.24 | $42.63 | $42.63 | 130,781 |
2023-10-31 | $42.01 | $42.25 | $41.81 | $42.23 | $42.23 | 242,295 |
2023-10-30 | $41.84 | $42.06 | $41.62 | $41.94 | $41.94 | 203,655 |
2023-10-27 | $41.81 | $41.88 | $41.38 | $41.50 | $41.50 | 105,297 |
2023-10-26 | $42.10 | $42.13 | $41.60 | $41.70 | $41.70 | 80,433 |
2023-10-25 | $42.56 | $42.57 | $42.10 | $42.17 | $42.17 | 133,465 |
2023-10-24 | $42.62 | $42.85 | $42.43 | $42.70 | $42.70 | 222,944 |
2023-10-23 | $42.36 | $42.79 | $42.17 | $42.46 | $42.46 | 128,729 |
2023-10-20 | $43.01 | $43.04 | $42.54 | $42.57 | $42.57 | 317,878 |
2023-10-19 | $43.66 | $43.68 | $43.01 | $43.13 | $43.13 | 150,451 |
2023-10-18 | $43.93 | $44.02 | $43.44 | $43.52 | $43.52 | 56,738 |
2023-10-17 | $43.73 | $44.34 | $43.73 | $44.15 | $44.15 | 413,849 |
2023-10-16 | $43.78 | $44.16 | $43.78 | $44.04 | $44.04 | 54,944 |
2023-10-13 | $43.93 | $44.05 | $43.45 | $43.56 | $43.56 | 48,981 |
2023-10-12 | $44.17 | $44.17 | $43.58 | $43.81 | $43.81 | 78,838 |
2023-10-11 | $44.04 | $44.15 | $43.82 | $44.14 | $44.14 | 33,035 |
2023-10-10 | $43.80 | $44.21 | $43.78 | $43.96 | $43.96 | 52,468 |
2023-10-09 | $43.17 | $43.75 | $43.16 | $43.69 | $43.69 | 54,800 |
2023-10-06 | $42.66 | $43.56 | $42.52 | $43.38 | $43.38 | 42,689 |
2023-10-05 | $42.87 | $42.93 | $42.55 | $42.86 | $42.86 | 38,365 |
2023-10-04 | $42.65 | $42.94 | $42.49 | $42.90 | $42.90 | 64,590 |
2023-10-03 | $43.01 | $43.14 | $42.47 | $42.63 | $42.63 | 87,910 |
2023-10-02 | $43.26 | $43.39 | $42.99 | $43.22 | $43.22 | 99,749 |
2023-09-29 | $43.75 | $43.75 | $43.20 | $43.32 | $43.32 | 131,113 |
2023-09-28 | $43.05 | $43.58 | $43.04 | $43.44 | $43.44 | 39,430 |
2023-09-27 | $43.14 | $43.29 | $42.83 | $43.11 | $43.11 | 129,945 |
2023-09-26 | $43.34 | $43.43 | $42.97 | $43.03 | $43.03 | 59,487 |
2023-09-25 | $43.50 | $43.85 | $43.50 | $43.85 | $43.65 | 56,973 |
2023-09-22 | $43.81 | $43.96 | $43.62 | $43.62 | $43.43 | 336,098 |
2023-09-21 | $44.09 | $44.17 | $43.67 | $43.67 | $43.48 | 59,768 |
2023-09-20 | $44.92 | $44.96 | $44.39 | $44.39 | $44.19 | 49,537 |
2023-09-19 | $44.82 | $44.86 | $44.56 | $44.81 | $44.61 | 119,076 |
2023-09-18 | $44.81 | $45.01 | $44.79 | $44.92 | $44.72 | 50,091 |
2023-09-15 | $45.31 | $45.31 | $44.85 | $44.87 | $44.87 | 55,602 |
2023-09-14 | $45.27 | $45.51 | $45.18 | $45.45 | $45.45 | 108,630 |
2023-09-13 | $44.99 | $45.12 | $44.90 | $45.01 | $45.01 | 56,633 |
2023-09-12 | $45.05 | $45.23 | $44.94 | $44.99 | $44.99 | 67,731 |
2023-09-11 | $45.21 | $45.29 | $45.08 | $45.21 | $45.21 | 57,431 |
2023-09-08 | $44.88 | $45.10 | $44.88 | $44.98 | $44.98 | 69,878 |
2023-09-07 | $44.71 | $44.96 | $44.69 | $44.88 | $44.88 | 92,141 |
2023-09-06 | $45.21 | $45.29 | $44.83 | $45.04 | $45.04 | 76,439 |
2023-09-05 | $45.49 | $45.54 | $45.33 | $45.33 | $45.33 | 71,850 |
2023-09-01 | $45.66 | $45.75 | $45.44 | $45.55 | $45.55 | 37,540 |
2023-08-31 | $45.47 | $45.61 | $45.37 | $45.37 | $45.37 | 331,950 |
2023-08-30 | $45.21 | $45.46 | $45.21 | $45.38 | $45.38 | 44,176 |
2023-08-29 | $44.51 | $45.22 | $44.51 | $45.19 | $45.19 | 290,537 |
2023-08-28 | $44.50 | $44.62 | $44.38 | $44.56 | $44.56 | 79,811 |
2023-08-25 | $44.15 | $44.40 | $43.81 | $44.26 | $44.26 | 55,348 |
2023-08-24 | $44.73 | $44.80 | $43.99 | $43.99 | $43.99 | 81,073 |
2023-08-23 | $44.15 | $44.63 | $44.15 | $44.59 | $44.59 | 700,694 |
2023-08-22 | $44.41 | $44.41 | $44.02 | $44.07 | $44.07 | 90,162 |
2023-08-21 | $44.18 | $44.31 | $43.86 | $44.24 | $44.24 | 48,140 |
2023-08-18 | $43.56 | $44.04 | $43.56 | $43.93 | $43.93 | 66,266 |
2023-08-17 | $44.37 | $44.43 | $43.86 | $43.93 | $43.93 | 74,606 |
2023-08-16 | $44.51 | $44.69 | $44.25 | $44.25 | $44.25 | 37,905 |
2023-08-15 | $44.92 | $44.92 | $44.54 | $44.59 | $44.59 | 46,757 |
2023-08-14 | $44.76 | $45.11 | $44.73 | $45.11 | $45.11 | 72,990 |
2023-08-11 | $44.67 | $44.99 | $44.67 | $44.86 | $44.86 | 49,346 |
2023-08-10 | $45.17 | $45.45 | $44.75 | $44.90 | $44.90 | 55,497 |
2023-08-09 | $45.15 | $45.19 | $44.81 | $44.88 | $44.88 | 43,602 |
2023-08-08 | $45.08 | $45.23 | $44.80 | $45.20 | $45.20 | 125,930 |
2023-08-07 | $45.20 | $45.40 | $45.14 | $45.39 | $45.39 | 50,188 |
2023-08-04 | $45.43 | $45.66 | $45.00 | $45.03 | $45.03 | 150,253 |
2023-08-03 | $45.15 | $45.43 | $45.09 | $45.30 | $45.30 | 63,284 |
2023-08-02 | $45.63 | $45.65 | $45.27 | $45.37 | $45.37 | 58,784 |
2023-08-01 | $45.92 | $46.02 | $45.85 | $45.99 | $45.99 | 71,455 |
2023-07-31 | $46.04 | $46.11 | $45.94 | $46.09 | $46.09 | 65,447 |
2023-07-28 | $45.83 | $46.02 | $45.79 | $45.97 | $45.97 | 42,455 |
2023-07-27 | $46.16 | $46.23 | $45.45 | $45.55 | $45.55 | 44,329 |
2023-07-26 | $45.74 | $45.99 | $45.65 | $45.83 | $45.83 | 138,024 |
2023-07-25 | $45.86 | $46.08 | $45.82 | $45.95 | $45.95 | 237,392 |
2023-07-24 | $45.71 | $45.86 | $45.65 | $45.79 | $45.79 | 285,989 |
2023-07-21 | $45.87 | $45.87 | $45.64 | $45.64 | $45.64 | 83,602 |
2023-07-20 | $45.86 | $45.93 | $45.59 | $45.66 | $45.66 | 622,464 |
2023-07-19 | $45.93 | $46.05 | $45.85 | $45.93 | $45.93 | 114,298 |
2023-07-18 | $45.40 | $45.91 | $45.40 | $45.85 | $45.85 | 134,284 |
2023-07-17 | $45.20 | $45.54 | $45.19 | $45.46 | $45.46 | 113,748 |
2023-07-14 | $45.41 | $45.47 | $45.17 | $45.23 | $45.23 | 78,756 |
2023-07-13 | $45.14 | $45.37 | $45.14 | $45.34 | $45.34 | 254,364 |
2023-07-12 | $44.99 | $45.08 | $44.83 | $44.90 | $44.90 | 48,289 |
2023-07-11 | $44.36 | $44.63 | $44.30 | $44.61 | $44.61 | 39,878 |
2023-07-10 | $44.04 | $44.27 | $44.04 | $44.27 | $44.27 | 92,382 |
2023-07-07 | $44.04 | $44.47 | $44.04 | $44.07 | $44.07 | 45,384 |
2023-07-06 | $44.12 | $44.15 | $43.83 | $44.14 | $44.14 | 83,013 |
2023-07-05 | $44.42 | $44.61 | $44.42 | $44.51 | $44.51 | 98,988 |
2023-07-03 | $44.54 | $44.66 | $44.54 | $44.66 | $44.66 | 19,170 |
2023-06-30 | $44.39 | $44.67 | $44.39 | $44.56 | $44.56 | 30,258 |
2023-06-29 | $43.85 | $44.08 | $43.85 | $44.06 | $44.06 | 129,112 |
2023-06-28 | $43.72 | $43.96 | $43.67 | $43.86 | $43.86 | 97,336 |
2023-06-27 | $43.37 | $43.88 | $43.37 | $43.85 | $43.85 | 85,574 |
2023-06-26 | $43.38 | $43.63 | $43.28 | $43.28 | $43.28 | 64,335 |
2023-06-23 | $43.43 | $43.62 | $43.38 | $43.41 | $43.41 | 32,634 |
2023-06-22 | $43.56 | $43.82 | $43.50 | $43.82 | $43.82 | 57,155 |
2023-06-21 | $43.74 | $43.86 | $43.63 | $43.67 | $43.67 | 75,306 |
2023-06-20 | $43.93 | $43.99 | $43.68 | $43.88 | $43.88 | 70,258 |
2023-06-16 | $44.50 | $44.50 | $44.09 | $44.13 | $44.13 | 33,659 |
2023-06-15 | $43.62 | $44.40 | $43.62 | $44.29 | $44.29 | 49,432 |
2023-06-14 | $43.77 | $43.93 | $43.36 | $43.75 | $43.75 | 83,784 |
2023-06-13 | $43.62 | $43.79 | $43.59 | $43.76 | $43.76 | 95,129 |
2023-06-12 | $43.13 | $43.42 | $43.05 | $43.41 | $43.41 | 71,452 |
2023-06-09 | $43.12 | $43.29 | $42.96 | $43.04 | $43.04 | 132,420 |
2023-06-08 | $42.84 | $43.06 | $42.72 | $43.03 | $43.03 | 93,664 |
2023-06-07 | $42.93 | $43.08 | $42.78 | $42.84 | $42.84 | 131,497 |
2023-06-06 | $42.85 | $43.09 | $42.83 | $43.06 | $42.91 | 147,938 |
2023-06-05 | $42.98 | $43.13 | $42.82 | $42.88 | $42.73 | 126,431 |
2023-06-02 | $42.60 | $43.06 | $42.60 | $43.00 | $42.85 | 71,107 |
2023-06-01 | $41.91 | $42.40 | $41.78 | $42.27 | $42.12 | 107,715 |
2023-05-31 | $41.93 | $42.00 | $41.73 | $41.88 | $41.73 | 99,151 |
2023-05-30 | $42.34 | $42.37 | $42.04 | $42.18 | $42.03 | 168,994 |
2023-05-26 | $41.65 | $42.22 | $41.65 | $42.15 | $42.00 | 80,417 |
2023-05-25 | $41.56 | $41.72 | $41.37 | $41.59 | $41.44 | 58,059 |
2023-05-24 | $41.35 | $41.40 | $41.12 | $41.23 | $41.08 | 78,004 |
2023-05-23 | $41.80 | $41.92 | $41.52 | $41.53 | $41.38 | 60,694 |
2023-05-22 | $41.86 | $42.06 | $41.82 | $41.91 | $41.76 | 279,781 |
2023-05-19 | $42.06 | $42.10 | $41.76 | $41.87 | $41.87 | 108,558 |
2023-05-18 | $41.51 | $42.01 | $41.51 | $41.98 | $41.98 | 121,323 |
2023-05-17 | $41.22 | $41.60 | $41.07 | $41.58 | $41.58 | 64,136 |
2023-05-16 | $41.25 | $41.32 | $41.02 | $41.02 | $41.02 | 49,488 |
2023-05-15 | $41.26 | $41.42 | $41.08 | $41.39 | $41.39 | 42,855 |
2023-05-12 | $41.36 | $41.37 | $40.95 | $41.20 | $41.20 | 41,991 |
2023-05-11 | $41.23 | $41.24 | $41.03 | $41.23 | $41.23 | 69,470 |
2023-05-10 | $41.45 | $41.52 | $40.98 | $41.33 | $41.33 | 69,016 |
2023-05-09 | $41.15 | $41.29 | $41.15 | $41.20 | $41.20 | 43,993 |
2023-05-08 | $41.37 | $41.40 | $41.21 | $41.34 | $41.34 | 45,289 |
2023-05-05 | $40.91 | $41.43 | $40.91 | $41.34 | $41.34 | 42,559 |
2023-05-04 | $40.79 | $40.80 | $40.44 | $40.55 | $40.55 | 47,048 |
2023-05-03 | $41.27 | $41.47 | $40.90 | $40.92 | $40.92 | 41,841 |
2023-05-02 | $41.64 | $41.64 | $40.95 | $41.24 | $41.24 | 59,728 |
2023-05-01 | $41.70 | $41.95 | $41.70 | $41.77 | $41.77 | 105,918 |
2023-04-28 | $41.35 | $41.78 | $41.35 | $41.78 | $41.78 | 85,528 |
2023-04-27 | $40.89 | $41.46 | $40.89 | $41.44 | $41.44 | 54,690 |
2023-04-26 | $40.94 | $41.05 | $40.64 | $40.68 | $40.68 | 130,190 |
2023-04-25 | $41.38 | $41.41 | $40.84 | $40.84 | $40.84 | 126,899 |
2023-04-24 | $41.55 | $41.68 | $41.43 | $41.61 | $41.61 | 53,963 |
2023-04-21 | $41.60 | $41.66 | $41.40 | $41.62 | $41.62 | 238,187 |
2023-04-20 | $41.56 | $41.75 | $41.44 | $41.55 | $41.55 | 100,975 |
2023-04-19 | $41.66 | $41.91 | $41.66 | $41.87 | $41.87 | 56,465 |
2023-04-18 | $42.00 | $42.04 | $41.79 | $41.92 | $41.92 | 42,126 |
2023-04-17 | $41.74 | $41.85 | $41.59 | $41.85 | $41.85 | 132,653 |
2023-04-14 | $41.84 | $42.00 | $41.47 | $41.73 | $41.73 | 81,662 |
2023-04-13 | $41.43 | $41.82 | $41.31 | $41.80 | $41.80 | 72,277 |
2023-04-12 | $41.61 | $41.66 | $41.19 | $41.25 | $41.25 | 69,046 |
2023-04-11 | $41.46 | $41.55 | $41.30 | $41.40 | $41.40 | 103,972 |
2023-04-10 | $40.97 | $41.31 | $40.97 | $41.30 | $41.30 | 47,126 |
2023-04-06 | $41.02 | $41.27 | $40.94 | $41.23 | $41.23 | 58,953 |
2023-04-05 | $41.21 | $41.21 | $40.94 | $41.13 | $41.13 | 51,788 |
2023-04-04 | $41.67 | $41.67 | $41.18 | $41.28 | $41.28 | 50,198 |
2023-04-03 | $41.45 | $41.64 | $41.33 | $41.61 | $41.61 | 51,643 |
2023-03-31 | $40.90 | $41.46 | $40.90 | $41.44 | $41.44 | 47,269 |
2023-03-30 | $40.83 | $40.88 | $40.61 | $40.82 | $40.82 | 57,537 |
2023-03-29 | $40.47 | $40.58 | $40.32 | $40.57 | $40.57 | 112,892 |
2023-03-28 | $40.07 | $40.12 | $39.84 | $40.03 | $40.03 | 60,492 |
2023-03-27 | $40.22 | $40.31 | $40.00 | $40.10 | $40.10 | 96,728 |
2023-03-24 | $39.59 | $39.97 | $39.33 | $39.95 | $39.95 | 128,151 |
2023-03-23 | $40.01 | $40.39 | $39.49 | $39.84 | $39.84 | 159,317 |
2023-03-22 | $40.56 | $40.88 | $39.86 | $39.88 | $39.70 | 266,752 |
2023-03-21 | $40.49 | $40.63 | $40.31 | $40.59 | $40.41 | 91,229 |
2023-03-20 | $39.68 | $40.09 | $39.68 | $40.03 | $39.85 | 985,384 |
2023-03-17 | $39.92 | $39.92 | $39.45 | $39.60 | $39.60 | 90,839 |
2023-03-16 | $39.17 | $40.14 | $39.15 | $40.12 | $40.12 | 240,418 |
2023-03-15 | $39.10 | $39.47 | $38.91 | $39.46 | $39.46 | 290,335 |
2023-03-14 | $39.70 | $39.99 | $39.34 | $39.83 | $39.83 | 90,775 |
2023-03-13 | $38.92 | $39.67 | $38.73 | $39.14 | $39.14 | 142,513 |
2023-03-10 | $39.98 | $40.03 | $39.11 | $39.29 | $39.29 | 169,284 |
2023-03-09 | $40.84 | $41.00 | $39.91 | $40.00 | $40.00 | 159,532 |
2023-03-08 | $40.83 | $40.89 | $40.58 | $40.81 | $40.81 | 56,613 |
2023-03-07 | $41.32 | $41.40 | $40.69 | $40.74 | $40.74 | 100,303 |
2023-03-06 | $41.41 | $41.64 | $41.31 | $41.35 | $41.35 | 65,619 |
2023-03-03 | $40.89 | $41.38 | $40.86 | $41.37 | $41.37 | 57,076 |
2023-03-02 | $40.24 | $40.81 | $40.18 | $40.73 | $40.73 | 112,347 |
2023-03-01 | $40.54 | $40.65 | $40.32 | $40.43 | $40.43 | 64,425 |
2023-02-28 | $40.71 | $40.89 | $40.60 | $40.60 | $40.60 | 95,502 |
2023-02-27 | $41.03 | $41.13 | $40.67 | $40.76 | $40.76 | 68,788 |
2023-02-24 | $40.53 | $40.74 | $40.39 | $40.65 | $40.65 | 47,024 |
2023-02-23 | $41.17 | $41.23 | $40.63 | $41.06 | $41.06 | 257,563 |
2023-02-22 | $40.94 | $41.09 | $40.71 | $40.84 | $40.84 | 103,254 |
2023-02-21 | $41.32 | $41.41 | $40.83 | $40.86 | $40.86 | 83,146 |
2023-02-17 | $41.63 | $41.77 | $41.44 | $41.76 | $41.76 | 106,150 |
2023-02-16 | $41.90 | $42.31 | $41.84 | $41.84 | $41.84 | 136,322 |
2023-02-15 | $42.00 | $42.43 | $41.99 | $42.40 | $42.40 | 106,159 |
2023-02-14 | $42.06 | $42.53 | $41.86 | $42.25 | $42.25 | 143,756 |
2023-02-13 | $41.76 | $42.22 | $41.76 | $42.22 | $42.22 | 551,810 |
2023-02-10 | $41.43 | $41.73 | $41.39 | $41.69 | $41.69 | 218,639 |
2023-02-09 | $42.34 | $42.39 | $41.49 | $41.58 | $41.58 | 75,773 |
2023-02-08 | $42.25 | $42.38 | $41.93 | $41.99 | $41.99 | 104,687 |
2023-02-07 | $41.74 | $42.52 | $41.64 | $42.40 | $42.40 | 256,032 |
2023-02-06 | $41.94 | $42.04 | $41.74 | $41.87 | $41.87 | 207,778 |
2023-02-03 | $42.01 | $42.61 | $42.01 | $42.18 | $42.18 | 427,733 |
2023-02-02 | $42.43 | $42.74 | $42.25 | $42.55 | $42.55 | 396,375 |
2023-02-01 | $41.34 | $42.31 | $41.12 | $42.00 | $42.00 | 164,919 |
2023-01-31 | $40.95 | $41.51 | $40.88 | $41.51 | $41.51 | 118,292 |
2023-01-30 | $41.04 | $41.31 | $40.82 | $40.83 | $40.83 | 151,847 |
2023-01-27 | $41.09 | $41.58 | $41.09 | $41.35 | $41.35 | 89,794 |
2023-01-26 | $41.12 | $41.25 | $40.78 | $41.22 | $41.22 | 186,590 |
2023-01-25 | $40.30 | $40.83 | $40.10 | $40.81 | $40.81 | 90,850 |
2023-01-24 | $40.63 | $40.83 | $40.52 | $40.75 | $40.75 | 109,377 |
2023-01-23 | $40.38 | $40.99 | $40.32 | $40.82 | $40.82 | 95,301 |
2023-01-20 | $39.76 | $40.34 | $39.56 | $40.34 | $40.34 | 158,047 |
2023-01-19 | $39.70 | $39.80 | $39.45 | $39.56 | $39.56 | 1,252,936 |
2023-01-18 | $40.70 | $40.84 | $39.94 | $39.94 | $39.94 | 104,591 |
2023-01-17 | $40.57 | $40.79 | $40.49 | $40.55 | $40.55 | 112,657 |
2023-01-13 | $40.01 | $40.64 | $40.01 | $40.58 | $40.58 | 242,876 |
2023-01-12 | $40.38 | $40.53 | $39.92 | $40.42 | $40.42 | 278,742 |
2023-01-11 | $39.86 | $40.28 | $39.86 | $40.28 | $40.28 | 804,773 |
2023-01-10 | $39.43 | $39.74 | $39.25 | $39.74 | $39.74 | 64,384 |
2023-01-09 | $39.66 | $40.03 | $39.43 | $39.43 | $39.43 | 102,567 |
2023-01-06 | $38.90 | $39.57 | $38.67 | $39.47 | $39.47 | 151,873 |
2023-01-05 | $38.83 | $38.83 | $38.56 | $38.59 | $38.59 | 309,874 |
2023-01-04 | $38.94 | $39.26 | $38.68 | $39.06 | $39.06 | 133,111 |
2023-01-03 | $39.21 | $39.37 | $38.49 | $38.76 | $38.76 | 182,135 |
2022-12-30 | $38.89 | $39.01 | $38.61 | $39.01 | $39.01 | 143,783 |
2022-12-29 | $38.69 | $39.19 | $38.69 | $39.12 | $39.12 | 110,106 |
2022-12-28 | $38.97 | $39.10 | $38.41 | $38.44 | $38.44 | 262,702 |
2022-12-27 | $39.14 | $39.14 | $38.84 | $38.94 | $38.94 | 126,949 |
2022-12-23 | $38.79 | $39.11 | $38.61 | $39.11 | $39.11 | 298,200 |
2022-12-22 | $39.10 | $39.10 | $38.28 | $38.86 | $38.86 | 180,988 |
2022-12-21 | $39.08 | $39.57 | $39.07 | $39.45 | $39.45 | 152,070 |
2022-12-20 | $38.71 | $39.02 | $38.55 | $38.86 | $38.86 | 99,368 |
2022-12-19 | $39.19 | $39.19 | $38.61 | $38.79 | $38.79 | 128,858 |
2022-12-16 | $39.26 | $39.43 | $38.89 | $39.14 | $39.14 | 545,025 |
2022-12-15 | $40.16 | $40.17 | $39.44 | $39.62 | $39.62 | 109,878 |
2022-12-14 | $40.85 | $41.17 | $40.32 | $40.58 | $40.58 | 151,710 |
2022-12-13 | $41.51 | $41.60 | $40.53 | $40.80 | $40.80 | 171,320 |
2022-12-12 | $40.09 | $40.65 | $40.08 | $40.65 | $40.47 | 300,878 |
2022-12-09 | $40.36 | $40.49 | $40.05 | $40.08 | $39.90 | 75,262 |
2022-12-08 | $40.25 | $40.50 | $40.10 | $40.37 | $40.19 | 118,909 |
2022-12-07 | $39.95 | $40.29 | $39.89 | $40.05 | $39.87 | 143,439 |
2022-12-06 | $40.60 | $40.60 | $39.82 | $40.06 | $39.88 | 205,311 |
2022-12-05 | $41.14 | $41.14 | $40.45 | $40.61 | $40.43 | 235,689 |
2022-12-02 | $40.92 | $41.52 | $40.92 | $41.40 | $41.22 | 173,213 |
2022-12-01 | $41.60 | $41.71 | $41.22 | $41.50 | $41.32 | 104,424 |
2022-11-30 | $40.26 | $41.50 | $40.09 | $41.50 | $41.32 | 128,496 |
2022-11-29 | $40.32 | $40.46 | $40.11 | $40.27 | $40.09 | 153,948 |
2022-11-28 | $40.60 | $40.76 | $40.24 | $40.34 | $40.16 | 70,601 |
2022-11-25 | $40.84 | $41.00 | $40.84 | $40.94 | $40.75 | 28,799 |
2022-11-23 | $40.67 | $41.00 | $40.64 | $40.91 | $40.73 | 139,660 |
2022-11-22 | $40.29 | $40.70 | $40.20 | $40.69 | $40.51 | 123,201 |
2022-11-21 | $40.11 | $40.20 | $39.91 | $40.11 | $39.93 | 94,383 |
2022-11-18 | $40.42 | $40.42 | $40.00 | $40.28 | $40.10 | 208,438 |
2022-11-17 | $39.76 | $40.16 | $39.71 | $40.10 | $39.92 | 80,603 |
2022-11-16 | $40.44 | $40.44 | $40.16 | $40.21 | $40.03 | 306,395 |
2022-11-15 | $40.88 | $40.97 | $40.26 | $40.61 | $40.43 | 377,246 |
2022-11-14 | $40.49 | $40.78 | $40.20 | $40.24 | $40.06 | 224,670 |
2022-11-11 | $40.31 | $40.74 | $40.18 | $40.65 | $40.47 | 109,199 |
2022-11-10 | $39.54 | $40.29 | $39.39 | $40.26 | $40.08 | 195,294 |
2022-11-09 | $38.59 | $38.77 | $38.04 | $38.11 | $37.94 | 127,029 |
2022-11-08 | $38.76 | $39.19 | $38.44 | $38.86 | $38.69 | 161,459 |
2022-11-07 | $38.38 | $38.72 | $38.17 | $38.65 | $38.48 | 298,572 |
2022-11-04 | $38.42 | $38.54 | $37.61 | $38.24 | $38.07 | 197,618 |
2022-11-03 | $37.72 | $38.11 | $37.54 | $37.82 | $37.65 | 154,879 |
2022-11-02 | $39.13 | $39.53 | $38.16 | $38.18 | $38.01 | 192,385 |
2022-11-01 | $39.71 | $39.73 | $39.05 | $39.20 | $39.03 | 190,071 |
2022-10-31 | $39.29 | $39.50 | $39.20 | $39.28 | $39.11 | 130,191 |
2022-10-28 | $38.64 | $39.57 | $38.64 | $39.51 | $39.33 | 112,959 |
2022-10-27 | $39.00 | $39.13 | $38.62 | $38.65 | $38.48 | 212,581 |
2022-10-26 | $38.66 | $39.37 | $38.66 | $38.78 | $38.61 | 86,191 |
2022-10-25 | $38.37 | $39.06 | $38.37 | $39.02 | $38.85 | 163,530 |
2022-10-24 | $38.05 | $38.54 | $37.77 | $38.35 | $38.18 | 1,598,104 |
2022-10-21 | $36.95 | $37.94 | $36.82 | $37.88 | $37.88 | 425,044 |
2022-10-20 | $37.31 | $37.73 | $36.93 | $37.02 | $37.02 | 318,410 |
2022-10-19 | $37.42 | $37.66 | $37.03 | $37.30 | $37.30 | 167,104 |
2022-10-18 | $38.04 | $38.09 | $37.34 | $37.68 | $37.68 | 148,379 |
2022-10-17 | $36.95 | $37.33 | $36.95 | $37.22 | $37.22 | 204,292 |
2022-10-14 | $37.42 | $37.58 | $36.27 | $36.32 | $36.32 | 168,409 |
2022-10-13 | $35.51 | $37.37 | $35.46 | $37.21 | $37.21 | 192,870 |
2022-10-12 | $36.44 | $36.60 | $36.32 | $36.33 | $36.33 | 469,956 |
2022-10-11 | $36.46 | $36.95 | $36.21 | $36.40 | $36.40 | 543,382 |
2022-10-10 | $37.09 | $37.09 | $36.42 | $36.69 | $36.69 | 202,263 |
2022-10-07 | $37.53 | $37.53 | $36.76 | $36.94 | $36.94 | 84,240 |
2022-10-06 | $38.22 | $38.52 | $37.97 | $38.02 | $38.02 | 121,729 |
2022-10-05 | $37.97 | $38.55 | $37.70 | $38.38 | $38.38 | 95,136 |
2022-10-04 | $37.79 | $38.39 | $37.79 | $38.37 | $38.37 | 293,658 |
2022-10-03 | $36.56 | $37.37 | $36.49 | $37.18 | $37.18 | 192,294 |
2022-09-30 | $36.68 | $37.08 | $36.20 | $36.22 | $36.22 | 286,572 |
2022-09-29 | $37.09 | $37.09 | $36.42 | $36.72 | $36.72 | 295,913 |
2022-09-28 | $36.91 | $37.67 | $36.71 | $37.47 | $37.47 | 445,918 |
2022-09-27 | $37.26 | $37.41 | $36.51 | $36.76 | $36.76 | 1,017,003 |
2022-09-26 | $37.04 | $37.42 | $36.70 | $36.80 | $36.80 | 169,406 |
2022-09-23 | $37.66 | $37.66 | $36.97 | $37.40 | $37.20 | 172,247 |
2022-09-22 | $38.45 | $38.52 | $38.03 | $38.08 | $37.88 | 270,976 |
2022-09-21 | $39.33 | $39.63 | $38.53 | $38.53 | $38.33 | 250,625 |
2022-09-20 | $39.31 | $39.32 | $38.86 | $39.15 | $38.94 | 145,883 |
2022-09-19 | $38.93 | $39.62 | $38.93 | $39.61 | $39.40 | 95,254 |
2022-09-16 | $39.16 | $39.35 | $38.95 | $39.31 | $39.31 | 76,409 |
2022-09-15 | $39.85 | $40.12 | $39.49 | $39.61 | $39.61 | 122,498 |
2022-09-14 | $39.96 | $40.16 | $39.65 | $39.99 | $39.99 | 199,574 |
2022-09-13 | $40.74 | $40.77 | $39.76 | $39.88 | $39.88 | 136,082 |
2022-09-12 | $41.48 | $41.76 | $41.42 | $41.67 | $41.67 | 213,340 |
2022-09-09 | $40.79 | $41.31 | $40.79 | $41.24 | $41.24 | 228,320 |
2022-09-08 | $39.94 | $40.53 | $39.94 | $40.52 | $40.52 | 144,022 |
2022-09-07 | $39.48 | $40.27 | $39.48 | $40.19 | $40.19 | 332,682 |
2022-09-06 | $39.76 | $39.82 | $39.28 | $39.48 | $39.48 | 97,783 |
2022-09-02 | $40.47 | $40.58 | $39.50 | $39.67 | $39.67 | 65,539 |
2022-09-01 | $39.65 | $40.06 | $39.42 | $40.02 | $40.02 | 80,023 |
2022-08-31 | $40.44 | $40.57 | $39.99 | $40.00 | $40.00 | 86,388 |
2022-08-30 | $40.85 | $40.85 | $40.05 | $40.29 | $40.29 | 119,797 |
2022-08-29 | $40.70 | $41.03 | $40.61 | $40.71 | $40.71 | 67,970 |
2022-08-26 | $42.37 | $42.44 | $41.02 | $41.02 | $41.02 | 96,746 |
2022-08-25 | $41.95 | $42.39 | $41.88 | $42.38 | $42.38 | 62,859 |
2022-08-24 | $41.61 | $41.94 | $41.61 | $41.78 | $41.78 | 86,351 |
2022-08-23 | $41.71 | $41.97 | $41.63 | $41.67 | $41.67 | 126,196 |
2022-08-22 | $42.11 | $42.11 | $41.65 | $41.73 | $41.73 | 65,202 |
2022-08-19 | $42.95 | $42.97 | $42.53 | $42.63 | $42.63 | 146,069 |
2022-08-18 | $43.11 | $43.33 | $43.02 | $43.26 | $43.26 | 79,095 |
2022-08-17 | $43.07 | $43.38 | $42.90 | $43.10 | $43.10 | 104,028 |
2022-08-16 | $43.22 | $43.67 | $43.15 | $43.47 | $43.47 | 117,736 |
2022-08-15 | $43.04 | $43.39 | $43.00 | $43.34 | $43.34 | 198,367 |
2022-08-12 | $42.73 | $43.19 | $42.61 | $43.17 | $43.17 | 76,060 |
2022-08-11 | $42.71 | $42.97 | $42.41 | $42.48 | $42.48 | 119,901 |
2022-08-10 | $42.27 | $42.49 | $42.26 | $42.49 | $42.49 | 59,401 |
2022-08-09 | $41.67 | $41.70 | $41.43 | $41.53 | $41.53 | 153,815 |
2022-08-08 | $41.95 | $42.22 | $41.70 | $41.83 | $41.83 | 62,914 |
2022-08-05 | $41.30 | $41.80 | $41.30 | $41.77 | $41.77 | 236,826 |
2022-08-04 | $41.73 | $41.81 | $41.58 | $41.71 | $41.71 | 82,130 |
2022-08-03 | $41.40 | $41.91 | $41.34 | $41.81 | $41.81 | 104,114 |
2022-08-02 | $41.22 | $41.60 | $41.01 | $41.13 | $41.13 | 91,110 |
2022-08-01 | $41.26 | $41.63 | $41.11 | $41.43 | $41.43 | 101,826 |
2022-07-29 | $41.08 | $41.59 | $41.08 | $41.50 | $41.50 | 78,170 |
2022-07-28 | $40.42 | $40.94 | $40.05 | $40.92 | $40.92 | 170,714 |
2022-07-27 | $39.63 | $40.51 | $39.63 | $40.38 | $40.38 | 85,984 |
2022-07-26 | $39.58 | $39.59 | $39.25 | $39.32 | $39.32 | 158,420 |
2022-07-25 | $39.89 | $39.91 | $39.63 | $39.87 | $39.87 | 207,864 |
2022-07-22 | $40.22 | $40.39 | $39.60 | $39.84 | $39.84 | 661,526 |
2022-07-21 | $39.76 | $40.24 | $39.53 | $40.24 | $40.24 | 118,570 |
2022-07-20 | $39.52 | $39.93 | $39.49 | $39.82 | $39.82 | 196,592 |
2022-07-19 | $38.89 | $39.55 | $38.87 | $39.51 | $39.51 | 188,077 |
2022-07-18 | $39.10 | $39.16 | $38.38 | $38.48 | $38.48 | 189,122 |
2022-07-15 | $38.32 | $38.75 | $38.26 | $38.74 | $38.74 | 212,437 |
2022-07-14 | $37.45 | $38.04 | $37.32 | $37.99 | $37.99 | 90,966 |
2022-07-13 | $37.91 | $38.44 | $37.76 | $38.19 | $38.19 | 243,813 |
2022-07-12 | $38.64 | $38.90 | $38.15 | $38.33 | $38.33 | 215,584 |
2022-07-11 | $38.91 | $38.95 | $38.63 | $38.69 | $38.69 | 144,311 |
2022-07-08 | $39.01 | $39.37 | $38.87 | $39.16 | $39.16 | 192,258 |
2022-07-07 | $38.74 | $39.27 | $38.74 | $39.20 | $39.20 | 253,419 |
2022-07-06 | $38.49 | $38.77 | $38.19 | $38.53 | $38.53 | 188,245 |
2022-07-05 | $37.70 | $38.46 | $37.55 | $38.46 | $38.46 | 446,747 |
2022-07-01 | $37.80 | $38.38 | $37.58 | $38.32 | $38.32 | 102,498 |
2022-06-30 | $37.80 | $38.23 | $37.45 | $37.90 | $37.90 | 103,893 |
2022-06-29 | $38.33 | $38.42 | $38.06 | $38.22 | $38.22 | 76,137 |
2022-06-28 | $39.30 | $39.45 | $38.28 | $38.31 | $38.31 | 112,876 |
2022-06-27 | $39.27 | $39.31 | $38.98 | $39.07 | $39.07 | 209,037 |
2022-06-24 | $38.29 | $39.19 | $38.29 | $39.18 | $39.18 | 117,957 |
2022-06-23 | $37.72 | $38.05 | $37.47 | $37.98 | $37.98 | 115,919 |
2022-06-22 | $37.14 | $37.96 | $37.14 | $37.57 | $37.57 | 95,402 |
2022-06-21 | $37.34 | $37.77 | $37.34 | $37.64 | $37.64 | 253,140 |
2022-06-17 | $36.70 | $37.08 | $36.40 | $36.75 | $36.75 | 160,831 |
2022-06-16 | $37.05 | $37.05 | $36.37 | $36.62 | $36.62 | 186,841 |
2022-06-15 | $37.75 | $38.40 | $37.30 | $37.96 | $37.96 | 141,476 |
2022-06-14 | $37.73 | $37.82 | $37.11 | $37.42 | $37.42 | 308,054 |
2022-06-13 | $38.17 | $38.19 | $37.37 | $37.53 | $37.53 | 335,958 |
2022-06-10 | $39.66 | $39.68 | $39.08 | $39.10 | $39.10 | 202,479 |
2022-06-09 | $41.09 | $41.27 | $40.33 | $40.34 | $40.34 | 121,093 |
2022-06-08 | $41.70 | $41.87 | $41.36 | $41.42 | $41.27 | 113,781 |
2022-06-07 | $41.06 | $41.95 | $41.06 | $41.92 | $41.76 | 99,369 |
2022-06-06 | $41.72 | $41.91 | $41.37 | $41.47 | $41.32 | 372,532 |
2022-06-03 | $41.47 | $41.62 | $41.23 | $41.32 | $41.17 | 99,475 |
2022-06-02 | $41.16 | $41.95 | $40.94 | $41.94 | $41.78 | 121,185 |
2022-06-01 | $41.73 | $41.78 | $40.82 | $41.15 | $41.00 | 333,189 |
2022-05-31 | $41.73 | $41.85 | $41.34 | $41.51 | $41.36 | 69,801 |
2022-05-27 | $41.07 | $41.85 | $41.07 | $41.83 | $41.67 | 83,942 |
2022-05-26 | $40.18 | $40.98 | $40.18 | $40.84 | $40.69 | 105,236 |
2022-05-25 | $39.46 | $40.25 | $39.46 | $40.07 | $39.92 | 194,803 |
2022-05-24 | $39.49 | $39.71 | $38.88 | $39.61 | $39.46 | 300,425 |
2022-05-23 | $39.56 | $39.91 | $39.26 | $39.80 | $39.65 | 177,966 |
2022-05-20 | $39.55 | $39.58 | $38.33 | $39.19 | $39.04 | 130,949 |
2022-05-19 | $39.13 | $39.64 | $38.90 | $39.20 | $39.05 | 1,198,700 |
2022-05-18 | $40.76 | $40.76 | $39.37 | $39.52 | $39.37 | 122,966 |
2022-05-17 | $41.06 | $41.39 | $40.84 | $41.39 | $41.24 | 100,804 |
2022-05-16 | $40.47 | $40.78 | $40.29 | $40.47 | $40.32 | 328,308 |
2022-05-13 | $40.18 | $40.76 | $40.11 | $40.57 | $40.42 | 131,744 |
2022-05-12 | $39.35 | $39.98 | $39.02 | $39.69 | $39.54 | 428,003 |
2022-05-11 | $40.13 | $40.85 | $39.57 | $39.62 | $39.47 | 261,878 |
2022-05-10 | $40.73 | $40.78 | $39.83 | $40.26 | $40.11 | 170,960 |
2022-05-09 | $40.78 | $40.91 | $39.96 | $40.14 | $39.99 | 158,227 |
2022-05-06 | $41.42 | $41.63 | $40.86 | $41.31 | $41.16 | 928,875 |
2022-05-05 | $42.71 | $42.71 | $41.25 | $41.64 | $41.49 | 645,926 |
2022-05-04 | $42.04 | $43.05 | $41.60 | $43.04 | $42.88 | 152,423 |
2022-05-03 | $41.62 | $42.20 | $41.59 | $41.97 | $41.81 | 112,813 |
2022-05-02 | $41.34 | $41.69 | $40.73 | $41.56 | $41.41 | 101,985 |
2022-04-29 | $42.43 | $42.69 | $41.29 | $41.36 | $41.21 | 110,806 |
2022-04-28 | $42.44 | $42.95 | $41.87 | $42.79 | $42.63 | 89,688 |
2022-04-27 | $42.09 | $42.51 | $41.81 | $42.01 | $41.85 | 109,781 |
2022-04-26 | $42.83 | $42.87 | $42.03 | $42.03 | $41.87 | 135,790 |
2022-04-25 | $42.61 | $43.12 | $42.06 | $43.06 | $42.90 | 112,681 |
2022-04-22 | $44.17 | $44.17 | $42.86 | $42.90 | $42.74 | 94,053 |
2022-04-21 | $45.20 | $45.26 | $44.14 | $44.24 | $44.08 | 91,095 |
2022-04-20 | $44.73 | $45.04 | $44.68 | $44.84 | $44.67 | 101,975 |
2022-04-19 | $43.69 | $44.55 | $43.69 | $44.51 | $44.34 | 97,720 |
2022-04-18 | $43.64 | $43.94 | $43.55 | $43.75 | $43.59 | 79,141 |
2022-04-14 | $44.14 | $44.33 | $43.69 | $43.69 | $43.53 | 233,341 |
2022-04-13 | $43.73 | $44.20 | $43.73 | $44.17 | $44.01 | 78,235 |
2022-04-12 | $44.02 | $44.40 | $43.56 | $43.71 | $43.55 | 79,599 |
2022-04-11 | $44.12 | $44.21 | $43.71 | $43.73 | $43.57 | 79,326 |
2022-04-08 | $44.20 | $44.58 | $44.09 | $44.34 | $44.18 | 49,994 |
2022-04-07 | $44.00 | $44.42 | $43.75 | $44.22 | $44.06 | 77,514 |
2022-04-06 | $43.79 | $44.07 | $43.60 | $43.93 | $43.77 | 88,653 |
2022-04-05 | $44.59 | $44.76 | $44.02 | $44.14 | $43.98 | 72,286 |
2022-04-04 | $44.50 | $44.70 | $44.39 | $44.68 | $44.51 | 63,850 |
2022-04-01 | $44.65 | $44.65 | $44.09 | $44.43 | $44.27 | 70,271 |
2022-03-31 | $45.11 | $45.23 | $44.46 | $44.48 | $44.31 | 69,181 |
2022-03-30 | $45.49 | $45.58 | $45.06 | $45.22 | $45.05 | 61,768 |
2022-03-29 | $45.23 | $45.57 | $45.08 | $45.54 | $45.37 | 69,438 |
2022-03-28 | $44.61 | $44.95 | $44.49 | $44.93 | $44.76 | 64,799 |
2022-03-25 | $44.59 | $44.82 | $44.44 | $44.81 | $44.64 | 47,947 |
2022-03-24 | $44.13 | $44.53 | $44.09 | $44.53 | $44.36 | 98,916 |
2022-03-23 | $44.39 | $44.47 | $44.09 | $44.09 | $43.76 | 65,880 |
2022-03-22 | $44.40 | $44.67 | $44.40 | $44.59 | $44.26 | 84,119 |
2022-03-21 | $44.24 | $44.51 | $43.93 | $44.26 | $43.93 | 108,247 |
2022-03-18 | $43.58 | $44.25 | $43.58 | $44.24 | $43.91 | 84,344 |
2022-03-17 | $43.09 | $43.80 | $43.09 | $43.80 | $43.48 | 87,753 |
2022-03-16 | $42.78 | $43.26 | $42.24 | $43.26 | $42.94 | 138,548 |
2022-03-15 | $41.78 | $42.48 | $41.77 | $42.44 | $42.13 | 90,222 |
2022-03-14 | $42.14 | $42.29 | $41.52 | $41.63 | $41.32 | 108,029 |
2022-03-11 | $42.79 | $42.84 | $42.06 | $42.09 | $41.78 | 64,994 |
2022-03-10 | $42.20 | $42.66 | $42.03 | $42.57 | $42.25 | 122,042 |
2022-03-09 | $42.53 | $42.89 | $42.32 | $42.66 | $42.34 | 147,125 |
2022-03-08 | $42.26 | $42.82 | $41.84 | $41.85 | $41.54 | 104,143 |
2022-03-07 | $43.34 | $43.34 | $42.23 | $42.25 | $41.94 | 449,264 |
2022-03-04 | $43.34 | $43.50 | $42.97 | $43.44 | $43.11 | 101,578 |
2022-03-03 | $43.95 | $43.95 | $43.37 | $43.66 | $43.34 | 84,582 |
2022-03-02 | $42.89 | $43.89 | $42.89 | $43.76 | $43.44 | 66,139 |
2022-03-01 | $43.12 | $43.24 | $42.41 | $42.68 | $42.36 | 112,834 |
2022-02-28 | $42.85 | $43.21 | $42.52 | $43.08 | $42.76 | 149,631 |
2022-02-25 | $42.34 | $43.24 | $42.25 | $43.22 | $42.90 | 167,787 |
2022-02-24 | $40.72 | $42.31 | $40.62 | $42.25 | $41.94 | 345,320 |
2022-02-23 | $42.69 | $42.74 | $41.66 | $41.69 | $41.38 | 194,066 |
2022-02-22 | $42.87 | $43.00 | $41.99 | $42.33 | $42.02 | 200,971 |
2022-02-18 | $43.14 | $43.32 | $42.73 | $42.90 | $42.58 | 218,185 |
2022-02-17 | $43.62 | $43.66 | $43.07 | $43.15 | $42.83 | 119,417 |
2022-02-16 | $43.61 | $44.00 | $43.47 | $43.90 | $43.57 | 83,830 |
2022-02-15 | $43.48 | $43.82 | $43.48 | $43.78 | $43.46 | 83,478 |
2022-02-14 | $43.45 | $43.57 | $42.86 | $43.15 | $42.83 | 121,106 |
2022-02-11 | $44.14 | $44.36 | $43.35 | $43.51 | $43.19 | 109,713 |
2022-02-10 | $44.26 | $44.93 | $43.94 | $44.09 | $43.76 | 81,533 |
2022-02-09 | $44.46 | $44.90 | $44.46 | $44.85 | $44.52 | 89,536 |
2022-02-08 | $43.63 | $44.20 | $43.56 | $44.12 | $43.79 | 178,244 |
2022-02-07 | $43.89 | $44.02 | $43.63 | $43.68 | $43.36 | 71,381 |
2022-02-04 | $43.78 | $44.19 | $43.41 | $43.83 | $43.50 | 82,771 |
2022-02-03 | $44.11 | $44.44 | $43.83 | $43.87 | $43.54 | 588,872 |
2022-02-02 | $44.19 | $44.60 | $44.01 | $44.57 | $44.24 | 279,425 |
2022-02-01 | $43.86 | $44.05 | $43.48 | $44.01 | $43.68 | 98,262 |
2022-01-31 | $43.01 | $43.82 | $42.99 | $43.82 | $43.49 | 96,215 |
2022-01-28 | $42.29 | $43.11 | $41.94 | $43.11 | $42.79 | 102,683 |
2022-01-27 | $42.92 | $43.31 | $42.11 | $42.31 | $42.00 | 178,420 |
2022-01-26 | $43.25 | $43.55 | $42.13 | $42.54 | $42.22 | 162,897 |
2022-01-25 | $42.82 | $43.25 | $42.10 | $42.73 | $42.41 | 183,302 |
2022-01-24 | $42.42 | $43.45 | $41.66 | $43.43 | $43.11 | 295,499 |
2022-01-21 | $43.54 | $43.81 | $42.96 | $43.01 | $42.69 | 273,524 |
2022-01-20 | $44.58 | $44.91 | $43.63 | $43.68 | $43.36 | 111,462 |
2022-01-19 | $44.97 | $45.19 | $44.36 | $44.36 | $44.03 | 142,300 |
2022-01-18 | $45.25 | $45.25 | $44.81 | $44.89 | $44.56 | 136,879 |
2022-01-14 | $45.45 | $45.74 | $45.22 | $45.72 | $45.38 | 124,658 |
2022-01-13 | $46.16 | $46.30 | $45.63 | $45.70 | $45.36 | 68,616 |
2022-01-12 | $46.13 | $46.28 | $45.79 | $46.00 | $45.66 | 56,031 |
2022-01-11 | $45.56 | $46.00 | $45.25 | $46.00 | $45.66 | 165,540 |
2022-01-10 | $45.40 | $45.62 | $44.88 | $45.61 | $45.27 | 176,889 |
2022-01-07 | $45.87 | $45.96 | $45.52 | $45.65 | $45.31 | 80,204 |
2022-01-06 | $45.93 | $46.19 | $45.76 | $45.90 | $45.56 | 133,026 |
2022-01-05 | $46.81 | $47.00 | $45.96 | $45.96 | $45.62 | 78,740 |
2022-01-04 | $46.63 | $46.89 | $46.63 | $46.80 | $46.45 | 182,721 |
2022-01-03 | $46.65 | $46.68 | $46.23 | $46.54 | $46.19 | 74,702 |
2021-12-31 | $46.55 | $46.75 | $46.52 | $46.56 | $46.21 | 47,726 |
2021-12-30 | $46.83 | $46.88 | $46.61 | $46.62 | $46.27 | 105,626 |
2021-12-29 | $46.59 | $46.88 | $46.59 | $46.80 | $46.45 | 110,544 |
2021-12-28 | $46.57 | $46.64 | $46.39 | $46.51 | $46.16 | 87,870 |
2021-12-27 | $45.85 | $46.50 | $45.85 | $46.49 | $46.15 | 72,018 |
2021-12-23 | $45.50 | $45.95 | $45.50 | $45.80 | $45.46 | 73,435 |
2021-12-22 | $45.11 | $45.52 | $45.09 | $45.52 | $45.18 | 177,606 |
2021-12-21 | $44.76 | $45.14 | $44.66 | $45.14 | $44.81 | 128,137 |
2021-12-20 | $44.41 | $44.41 | $43.89 | $44.34 | $44.01 | 145,845 |
2021-12-17 | $45.06 | $45.39 | $44.82 | $44.95 | $44.62 | 76,357 |
2021-12-16 | $45.83 | $45.97 | $45.20 | $45.36 | $45.02 | 62,639 |
2021-12-15 | $45.00 | $45.70 | $44.79 | $45.69 | $45.35 | 85,944 |
2021-12-14 | $44.96 | $45.28 | $44.80 | $44.99 | $44.66 | 129,500 |
2021-12-13 | $45.64 | $45.64 | $45.32 | $45.32 | $44.98 | 55,058 |
2021-12-10 | $45.55 | $45.84 | $45.41 | $45.84 | $45.33 | 52,000 |
2021-12-09 | $45.42 | $45.50 | $45.22 | $45.23 | $44.73 | 42,193 |
2021-12-08 | $45.55 | $45.63 | $45.36 | $45.59 | $45.08 | 98,792 |
2021-12-07 | $45.11 | $45.66 | $45.09 | $45.47 | $44.97 | 226,528 |
2021-12-06 | $44.34 | $44.76 | $44.18 | $44.54 | $44.05 | 115,460 |
2021-12-03 | $44.47 | $44.65 | $43.76 | $44.12 | $43.63 | 77,482 |
2021-12-02 | $43.55 | $44.48 | $43.53 | $44.33 | $43.84 | 114,677 |
2021-12-01 | $44.53 | $44.84 | $43.50 | $43.52 | $43.04 | 80,665 |
2021-11-30 | $44.70 | $44.83 | $43.91 | $43.97 | $43.48 | 93,157 |
2021-11-29 | $45.05 | $45.20 | $44.67 | $44.97 | $44.47 | 74,654 |
2021-11-26 | $44.86 | $45.15 | $44.55 | $44.66 | $44.17 | 53,892 |
2021-11-24 | $45.26 | $45.51 | $45.19 | $45.51 | $45.01 | 162,906 |
2021-11-23 | $45.43 | $45.52 | $45.13 | $45.48 | $44.98 | 98,642 |
2021-11-22 | $45.50 | $45.86 | $45.44 | $45.44 | $44.94 | 85,123 |
2021-11-19 | $45.49 | $45.66 | $45.40 | $45.43 | $44.93 | 142,328 |
2021-11-18 | $45.55 | $45.55 | $45.19 | $45.45 | $44.95 | 128,843 |
2021-11-17 | $45.73 | $45.73 | $45.52 | $45.55 | $45.05 | 64,281 |
2021-11-16 | $45.84 | $45.99 | $45.80 | $45.81 | $45.30 | 144,881 |
2021-11-15 | $45.93 | $45.93 | $45.68 | $45.75 | $45.24 | 65,653 |
2021-11-12 | $45.44 | $45.82 | $45.44 | $45.79 | $45.28 | 47,974 |
2021-11-11 | $45.22 | $45.38 | $45.16 | $45.33 | $44.83 | 58,141 |
2021-11-10 | $45.38 | $45.45 | $45.00 | $45.08 | $44.58 | 69,802 |
2021-11-09 | $45.38 | $45.43 | $45.21 | $45.42 | $44.92 | 67,944 |
2021-11-08 | $45.39 | $45.40 | $45.14 | $45.27 | $44.77 | 65,938 |
2021-11-05 | $45.45 | $45.57 | $45.10 | $45.22 | $44.72 | 89,810 |
2021-11-04 | $45.15 | $45.40 | $45.15 | $45.28 | $44.78 | 49,763 |
2021-11-03 | $44.78 | $45.18 | $44.75 | $45.16 | $44.66 | 66,606 |
2021-11-02 | $44.83 | $44.99 | $44.83 | $44.98 | $44.48 | 169,318 |
2021-11-01 | $44.72 | $44.87 | $44.66 | $44.84 | $44.34 | 113,207 |
2021-10-29 | $44.40 | $44.74 | $44.40 | $44.68 | $44.18 | 83,684 |
2021-10-28 | $44.16 | $44.62 | $44.16 | $44.62 | $44.13 | 69,153 |
2021-10-27 | $44.52 | $44.53 | $44.03 | $44.03 | $43.54 | 45,073 |
2021-10-26 | $44.89 | $44.89 | $44.56 | $44.56 | $44.07 | 125,019 |
2021-10-25 | $44.72 | $44.88 | $44.57 | $44.72 | $44.22 | 54,189 |
2021-10-22 | $44.60 | $44.82 | $44.48 | $44.60 | $44.10 | 98,574 |
2021-10-21 | $44.39 | $44.65 | $44.34 | $44.64 | $44.15 | 90,170 |
2021-10-20 | $44.11 | $44.47 | $44.11 | $44.41 | $43.92 | 82,408 |
2021-10-19 | $43.90 | $44.04 | $43.86 | $44.02 | $43.53 | 61,859 |
2021-10-18 | $43.33 | $43.78 | $43.33 | $43.75 | $43.27 | 107,636 |
2021-10-15 | $43.65 | $43.75 | $43.58 | $43.59 | $43.11 | 43,930 |
2021-10-14 | $43.02 | $43.46 | $43.01 | $43.44 | $42.96 | 81,743 |
2021-10-13 | $42.62 | $42.76 | $42.31 | $42.64 | $42.17 | 81,453 |
2021-10-12 | $42.77 | $42.80 | $42.42 | $42.52 | $42.04 | 81,002 |
2021-10-11 | $42.82 | $43.15 | $42.66 | $42.67 | $42.20 | 111,344 |
2021-10-08 | $43.01 | $43.06 | $42.80 | $42.85 | $42.38 | 98,496 |
2021-10-07 | $42.78 | $43.23 | $42.78 | $42.95 | $42.47 | 49,246 |
2021-10-06 | $42.12 | $42.49 | $41.89 | $42.48 | $42.01 | 155,035 |
2021-10-05 | $42.19 | $42.68 | $42.08 | $42.49 | $42.02 | 80,754 |
2021-10-04 | $42.33 | $42.47 | $41.91 | $42.09 | $41.62 | 155,862 |
2021-10-01 | $42.30 | $42.69 | $41.82 | $42.46 | $41.99 | 237,590 |
2021-09-30 | $42.91 | $43.02 | $42.13 | $42.14 | $41.67 | 180,484 |
2021-09-29 | $42.86 | $43.03 | $42.76 | $42.79 | $42.32 | 76,837 |
2021-09-28 | $43.22 | $43.27 | $42.72 | $42.77 | $42.30 | 92,712 |
2021-09-27 | $43.41 | $43.65 | $43.41 | $43.48 | $43.00 | 46,541 |
2021-09-24 | $43.31 | $43.61 | $43.31 | $43.54 | $43.06 | 50,240 |
2021-09-23 | $43.56 | $43.86 | $43.52 | $43.63 | $43.02 | 54,676 |
2021-09-22 | $42.99 | $43.37 | $42.98 | $43.14 | $42.54 | 160,744 |
2021-09-21 | $43.13 | $43.16 | $42.70 | $42.75 | $42.15 | 177,231 |
2021-09-20 | $42.99 | $43.13 | $42.45 | $42.95 | $42.35 | 129,877 |
2021-09-17 | $44.03 | $44.03 | $43.63 | $43.69 | $43.08 | 105,275 |
2021-09-16 | $44.14 | $44.24 | $43.87 | $44.12 | $43.50 | 89,732 |
2021-09-15 | $43.79 | $44.24 | $43.77 | $44.14 | $43.52 | 120,996 |
2021-09-14 | $44.24 | $44.24 | $43.71 | $43.79 | $43.18 | 112,565 |
2021-09-13 | $44.30 | $44.32 | $43.88 | $44.11 | $43.49 | 187,922 |
2021-09-10 | $44.44 | $44.50 | $44.03 | $44.06 | $43.44 | 127,520 |
2021-09-09 | $44.37 | $44.59 | $44.27 | $44.27 | $43.65 | 124,439 |
2021-09-08 | $44.44 | $44.53 | $44.26 | $44.47 | $43.85 | 657,649 |
2021-09-07 | $44.92 | $44.92 | $44.54 | $44.54 | $43.92 | 327,071 |
2021-09-03 | $45.01 | $45.12 | $44.95 | $45.00 | $44.37 | 84,508 |
2021-09-02 | $44.95 | $45.10 | $44.95 | $45.10 | $44.47 | 102,955 |
2021-09-01 | $44.94 | $44.95 | $44.66 | $44.84 | $44.21 | 78,497 |
2021-08-31 | $44.92 | $44.94 | $44.79 | $44.84 | $44.21 | 152,513 |
2021-08-30 | $44.91 | $45.04 | $44.85 | $44.91 | $44.28 | 63,369 |
2021-08-27 | $44.47 | $44.89 | $44.44 | $44.83 | $44.20 | 101,943 |
2021-08-26 | $44.61 | $44.61 | $44.35 | $44.37 | $43.75 | 123,468 |
2021-08-25 | $44.55 | $44.75 | $44.52 | $44.65 | $44.02 | 79,511 |
2021-08-24 | $44.44 | $44.58 | $44.42 | $44.51 | $43.89 | 69,565 |
2021-08-23 | $44.22 | $44.45 | $44.22 | $44.34 | $43.72 | 57,624 |
2021-08-20 | $43.81 | $44.15 | $43.77 | $44.13 | $43.51 | 55,224 |
2021-08-19 | $43.35 | $43.88 | $43.35 | $43.75 | $43.14 | 84,251 |
2021-08-18 | $44.01 | $44.27 | $43.66 | $43.68 | $43.07 | 100,693 |
2021-08-17 | $44.21 | $44.26 | $43.85 | $44.16 | $43.54 | 105,940 |
2021-08-16 | $44.29 | $44.63 | $44.24 | $44.60 | $43.97 | 1,952,423 |
2021-08-13 | $44.43 | $44.47 | $44.38 | $44.47 | $43.85 | 33,965 |
2021-08-12 | $44.30 | $44.42 | $44.19 | $44.41 | $43.79 | 71,001 |
2021-08-11 | $44.28 | $44.39 | $44.19 | $44.39 | $43.77 | 52,635 |
2021-08-10 | $44.00 | $44.21 | $43.99 | $44.11 | $43.49 | 74,169 |
2021-08-09 | $43.96 | $44.03 | $43.89 | $43.97 | $43.35 | 37,842 |
2021-08-06 | $43.90 | $44.05 | $43.89 | $43.97 | $43.35 | 53,862 |
2021-08-05 | $43.89 | $43.99 | $43.74 | $43.85 | $43.24 | 68,742 |
2021-08-04 | $43.95 | $43.96 | $43.75 | $43.75 | $43.14 | 87,667 |
2021-08-03 | $43.56 | $44.06 | $43.51 | $44.06 | $43.44 | 103,589 |
2021-08-02 | $43.85 | $43.89 | $43.62 | $43.64 | $43.03 | 65,832 |
2021-07-30 | $43.53 | $43.79 | $43.53 | $43.64 | $43.03 | 41,001 |
2021-07-29 | $43.51 | $43.86 | $43.51 | $43.78 | $43.17 | 76,636 |
2021-07-28 | $43.34 | $43.43 | $43.16 | $43.28 | $42.67 | 52,336 |
2021-07-27 | $43.36 | $43.36 | $42.98 | $43.28 | $42.67 | 221,892 |
2021-07-26 | $43.40 | $43.51 | $43.40 | $43.51 | $42.90 | 44,433 |
2021-07-23 | $43.25 | $43.46 | $43.14 | $43.45 | $42.84 | 75,667 |
2021-07-22 | $43.13 | $43.13 | $42.95 | $43.10 | $42.50 | 52,123 |
2021-07-21 | $43.00 | $43.17 | $43.00 | $43.16 | $42.55 | 1,022,513 |
2021-07-20 | $42.30 | $42.97 | $42.29 | $42.87 | $42.27 | 195,032 |
2021-07-19 | $42.29 | $42.29 | $41.92 | $42.17 | $41.58 | 193,045 |
2021-07-16 | $43.20 | $43.21 | $42.74 | $42.75 | $42.15 | 67,757 |
2021-07-15 | $43.11 | $43.19 | $42.87 | $43.04 | $42.44 | 100,511 |
2021-07-14 | $43.42 | $43.52 | $43.19 | $43.27 | $42.66 | 113,305 |
2021-07-13 | $43.39 | $43.45 | $43.17 | $43.18 | $42.57 | 65,599 |
2021-07-12 | $43.41 | $43.52 | $43.32 | $43.52 | $42.91 | 41,883 |
2021-07-09 | $43.03 | $43.42 | $43.03 | $43.39 | $42.78 | 54,293 |
2021-07-08 | $42.64 | $43.01 | $42.54 | $42.80 | $42.20 | 116,569 |
2021-07-07 | $43.08 | $43.30 | $42.89 | $43.27 | $42.66 | 53,147 |
2021-07-06 | $43.04 | $43.04 | $42.72 | $43.00 | $42.40 | 100,223 |
2021-07-02 | $43.09 | $43.25 | $43.03 | $43.22 | $42.61 | 75,145 |
2021-07-01 | $42.90 | $43.03 | $42.80 | $42.98 | $42.38 | 248,286 |
2021-06-30 | $42.79 | $42.87 | $42.74 | $42.83 | $42.23 | 95,309 |
2021-06-29 | $42.74 | $42.90 | $42.74 | $42.82 | $42.22 | 39,129 |
2021-06-28 | $42.60 | $42.72 | $42.51 | $42.69 | $42.09 | 50,712 |
2021-06-25 | $42.44 | $42.60 | $42.44 | $42.54 | $41.94 | 41,050 |
2021-06-24 | $42.32 | $42.41 | $42.25 | $42.37 | $41.78 | 44,624 |
2021-06-23 | $42.28 | $42.31 | $42.15 | $42.15 | $41.56 | 41,551 |
2021-06-22 | $42.14 | $42.36 | $42.06 | $42.27 | $41.68 | 74,142 |
2021-06-21 | $41.69 | $42.15 | $41.69 | $42.14 | $41.55 | 186,158 |
2021-06-18 | $41.81 | $41.81 | $41.49 | $41.49 | $40.91 | 64,830 |
2021-06-17 | $42.34 | $42.44 | $41.87 | $42.13 | $41.54 | 163,234 |
2021-06-16 | $42.75 | $42.75 | $42.25 | $42.41 | $41.82 | 132,867 |
2021-06-15 | $42.90 | $42.91 | $42.71 | $42.80 | $42.20 | 51,497 |
2021-06-14 | $42.91 | $42.91 | $42.71 | $42.88 | $42.28 | 49,268 |
2021-06-11 | $42.90 | $43.02 | $42.82 | $42.94 | $42.34 | 77,476 |
2021-06-10 | $42.96 | $43.05 | $42.68 | $42.81 | $42.21 | 361,956 |
2021-06-09 | $43.17 | $43.17 | $42.91 | $42.91 | $42.22 | 54,617 |
2021-06-08 | $43.16 | $43.17 | $42.92 | $43.14 | $42.44 | 87,660 |
2021-06-07 | $42.99 | $43.11 | $42.85 | $43.02 | $42.33 | 159,047 |
2021-06-04 | $42.74 | $42.99 | $42.74 | $42.96 | $42.27 | 104,503 |
2021-06-03 | $42.45 | $42.60 | $42.22 | $42.57 | $41.88 | 62,638 |
2021-06-02 | $42.67 | $42.69 | $42.50 | $42.60 | $41.91 | 101,981 |
2021-06-01 | $42.82 | $42.86 | $42.53 | $42.64 | $41.95 | 130,811 |
2021-05-28 | $42.75 | $42.75 | $42.53 | $42.56 | $41.87 | 77,278 |
2021-05-27 | $42.58 | $42.70 | $42.58 | $42.59 | $41.90 | 69,920 |
2021-05-26 | $42.37 | $42.50 | $42.35 | $42.45 | $41.77 | 77,024 |
2021-05-25 | $42.60 | $42.60 | $42.30 | $42.32 | $41.64 | 155,994 |
2021-05-24 | $42.43 | $42.62 | $42.41 | $42.49 | $41.80 | 68,256 |
2021-05-21 | $42.38 | $42.54 | $42.17 | $42.18 | $41.50 | 79,934 |
2021-05-20 | $41.88 | $42.31 | $41.88 | $42.19 | $41.51 | 90,172 |
2021-05-19 | $41.39 | $41.80 | $41.18 | $41.80 | $41.13 | 150,023 |
2021-05-18 | $42.24 | $42.24 | $41.82 | $41.83 | $41.16 | 53,416 |
2021-05-17 | $42.18 | $42.25 | $42.00 | $42.19 | $41.51 | 89,267 |
2021-05-14 | $42.04 | $42.36 | $42.00 | $42.28 | $41.60 | 113,086 |
2021-05-13 | $41.20 | $41.90 | $41.20 | $41.74 | $41.07 | 120,921 |
2021-05-12 | $41.87 | $41.89 | $41.01 | $41.07 | $40.41 | 171,801 |
2021-05-11 | $42.01 | $42.22 | $41.69 | $42.11 | $41.43 | 182,381 |
2021-05-10 | $42.89 | $43.02 | $42.55 | $42.55 | $41.86 | 189,291 |
2021-05-07 | $42.48 | $42.87 | $42.44 | $42.86 | $42.17 | 57,716 |
2021-05-06 | $42.07 | $42.43 | $41.88 | $42.40 | $41.72 | 134,799 |
2021-05-05 | $42.27 | $42.28 | $42.09 | $42.12 | $41.44 | 62,118 |
2021-05-04 | $42.10 | $42.10 | $41.69 | $42.08 | $41.40 | 126,124 |
2021-05-03 | $42.35 | $42.49 | $42.27 | $42.34 | $41.66 | 74,760 |
2021-04-30 | $42.41 | $42.41 | $42.06 | $42.09 | $41.41 | 94,279 |
2021-04-29 | $42.56 | $42.64 | $42.25 | $42.59 | $41.90 | 224,619 |
2021-04-28 | $42.49 | $42.49 | $42.32 | $42.34 | $41.66 | 95,910 |
2021-04-27 | $42.60 | $42.61 | $42.45 | $42.55 | $41.86 | 62,619 |
2021-04-26 | $42.48 | $42.66 | $42.48 | $42.59 | $41.90 | 106,124 |
2021-04-23 | $42.07 | $42.56 | $42.07 | $42.46 | $41.77 | 100,924 |
2021-04-22 | $42.41 | $42.43 | $41.91 | $42.03 | $41.35 | 82,243 |
2021-04-21 | $41.92 | $42.39 | $41.90 | $42.39 | $41.71 | 108,551 |
2021-04-20 | $42.16 | $42.25 | $41.80 | $41.96 | $41.28 | 70,730 |
2021-04-19 | $42.46 | $42.46 | $42.06 | $42.20 | $41.52 | 133,717 |
2021-04-16 | $42.48 | $42.52 | $42.35 | $42.44 | $41.76 | 80,914 |
2021-04-15 | $42.06 | $42.30 | $42.04 | $42.30 | $41.62 | 77,620 |
2021-04-14 | $41.93 | $42.09 | $41.80 | $41.83 | $41.16 | 135,225 |
2021-04-13 | $42.01 | $42.01 | $41.77 | $41.96 | $41.28 | 61,536 |
2021-04-12 | $41.96 | $41.98 | $41.83 | $41.94 | $41.26 | 173,614 |
2021-04-09 | $41.63 | $41.98 | $41.62 | $41.98 | $41.30 | 63,150 |
2021-04-08 | $41.64 | $41.64 | $41.45 | $41.62 | $40.95 | 96,522 |
2021-04-07 | $41.59 | $41.59 | $41.38 | $41.47 | $40.80 | 50,161 |
2021-04-06 | $41.59 | $41.70 | $41.52 | $41.56 | $40.89 | 63,679 |
2021-04-05 | $41.40 | $41.68 | $41.32 | $41.65 | $40.98 | 101,904 |
2021-04-01 | $40.83 | $41.10 | $40.83 | $41.10 | $40.43 | 57,568 |
2021-03-31 | $40.59 | $40.85 | $40.59 | $40.64 | $39.98 | 128,512 |
2021-03-30 | $40.35 | $40.51 | $40.19 | $40.44 | $39.79 | 113,662 |
2021-03-29 | $40.71 | $40.73 | $40.33 | $40.42 | $39.77 | 149,835 |
2021-03-26 | $39.97 | $40.67 | $39.97 | $40.62 | $39.96 | 120,886 |
2021-03-25 | $39.23 | $39.89 | $39.12 | $39.80 | $39.16 | 131,014 |
2021-03-24 | $40.07 | $40.08 | $39.56 | $39.58 | $38.84 | 139,442 |
2021-03-23 | $40.32 | $40.32 | $39.71 | $39.81 | $39.07 | 83,506 |
2021-03-22 | $40.12 | $40.50 | $40.12 | $40.39 | $39.64 | 75,308 |
2021-03-19 | $39.96 | $40.31 | $39.79 | $40.08 | $39.33 | 53,887 |
2021-03-18 | $40.16 | $40.52 | $39.92 | $39.98 | $39.23 | 109,384 |
2021-03-17 | $40.16 | $40.58 | $40.00 | $40.50 | $39.75 | 105,285 |
2021-03-16 | $40.42 | $40.55 | $40.15 | $40.24 | $39.49 | 127,884 |
2021-03-15 | $40.06 | $40.41 | $39.85 | $40.37 | $39.62 | 104,618 |
2021-03-12 | $39.63 | $39.96 | $39.63 | $39.93 | $39.19 | 88,593 |
2021-03-11 | $39.76 | $40.03 | $39.74 | $39.87 | $39.13 | 76,125 |
2021-03-10 | $39.50 | $39.64 | $39.32 | $39.44 | $38.70 | 149,016 |
2021-03-09 | $39.16 | $39.51 | $39.16 | $39.23 | $38.50 | 64,481 |
2021-03-08 | $38.91 | $39.28 | $38.67 | $38.70 | $37.98 | 63,947 |
2021-03-05 | $38.38 | $38.96 | $37.60 | $38.89 | $38.17 | 222,661 |
2021-03-04 | $38.68 | $38.80 | $37.52 | $37.96 | $37.25 | 143,152 |
2021-03-03 | $39.25 | $39.27 | $38.73 | $38.73 | $38.01 | 162,218 |
2021-03-02 | $39.79 | $39.79 | $39.32 | $39.32 | $38.59 | 163,521 |
2021-03-01 | $39.27 | $39.89 | $39.27 | $39.78 | $39.04 | 141,254 |
2021-02-26 | $39.03 | $39.22 | $38.50 | $38.78 | $38.06 | 148,863 |
2021-02-25 | $39.76 | $39.78 | $38.63 | $38.75 | $38.03 | 212,783 |
2021-02-24 | $39.24 | $39.84 | $39.13 | $39.82 | $39.08 | 104,329 |
2021-02-23 | $39.15 | $39.47 | $38.68 | $39.41 | $38.67 | 159,903 |
2021-02-22 | $39.65 | $39.65 | $39.38 | $39.39 | $38.66 | 69,001 |
2021-02-19 | $39.84 | $40.05 | $39.84 | $39.93 | $39.19 | 129,210 |
2021-02-18 | $39.70 | $39.77 | $39.50 | $39.70 | $38.96 | 128,282 |
2021-02-17 | $39.80 | $39.97 | $39.63 | $39.91 | $39.17 | 94,178 |
2021-02-16 | $40.29 | $40.46 | $39.96 | $40.00 | $39.25 | 81,537 |
2021-02-12 | $39.85 | $40.22 | $39.85 | $40.22 | $39.47 | 94,092 |
2021-02-11 | $39.83 | $39.99 | $39.70 | $39.99 | $39.24 | 71,865 |
2021-02-10 | $39.96 | $39.96 | $39.40 | $39.70 | $38.96 | 120,684 |
2021-02-09 | $39.60 | $39.77 | $39.59 | $39.74 | $39.00 | 153,275 |
2021-02-08 | $39.40 | $39.66 | $39.38 | $39.66 | $38.92 | 190,845 |
2021-02-05 | $39.19 | $39.27 | $39.14 | $39.21 | $38.48 | 46,845 |
2021-02-04 | $38.81 | $38.96 | $38.70 | $38.93 | $38.20 | 79,865 |
2021-02-03 | $38.80 | $38.80 | $38.48 | $38.62 | $37.90 | 148,983 |
2021-02-02 | $38.68 | $38.89 | $38.68 | $38.74 | $38.02 | 54,301 |
2021-02-01 | $38.13 | $38.45 | $37.92 | $38.39 | $37.67 | 217,118 |
2021-01-29 | $38.31 | $38.36 | $37.56 | $37.79 | $37.09 | 242,695 |
2021-01-28 | $38.29 | $38.71 | $38.29 | $38.39 | $37.67 | 116,888 |
2021-01-27 | $38.65 | $38.65 | $37.93 | $38.09 | $37.38 | 157,419 |
2021-01-26 | $39.33 | $39.33 | $39.00 | $39.03 | $38.30 | 138,726 |
2021-01-25 | $39.22 | $39.43 | $38.87 | $39.24 | $38.51 | 85,170 |
2021-01-22 | $39.13 | $39.25 | $39.04 | $39.15 | $38.42 | 104,320 |
2021-01-21 | $39.42 | $39.45 | $39.24 | $39.40 | $38.67 | 86,090 |
2021-01-20 | $39.15 | $39.38 | $39.04 | $39.34 | $38.61 | 60,232 |
2021-01-19 | $38.86 | $38.97 | $38.78 | $38.93 | $38.20 | 139,063 |
2021-01-15 | $38.68 | $38.71 | $38.35 | $38.60 | $37.88 | 51,029 |
2021-01-14 | $38.89 | $38.98 | $38.76 | $38.78 | $38.06 | 120,288 |
2021-01-13 | $38.94 | $38.95 | $38.73 | $38.80 | $38.08 | 196,065 |
2021-01-12 | $38.71 | $38.89 | $38.64 | $38.83 | $38.11 | 194,523 |
2021-01-11 | $38.49 | $38.82 | $38.43 | $38.68 | $37.96 | 77,359 |
2021-01-08 | $38.81 | $38.86 | $38.37 | $38.70 | $37.98 | 160,745 |
2021-01-07 | $38.20 | $38.67 | $38.20 | $38.58 | $37.86 | 139,538 |
2021-01-06 | $37.25 | $38.27 | $37.25 | $37.99 | $37.28 | 67,942 |
2021-01-05 | $37.15 | $37.57 | $37.15 | $37.48 | $36.78 | 122,954 |
2021-01-04 | $37.85 | $37.89 | $36.88 | $37.20 | $36.51 | 95,717 |
2020-12-31 | $37.40 | $37.74 | $37.37 | $37.67 | $36.97 | 101,853 |
2020-12-30 | $37.48 | $37.59 | $37.42 | $37.44 | $36.74 | 113,861 |
2020-12-29 | $37.66 | $37.66 | $37.23 | $37.30 | $36.60 | 83,908 |
2020-12-28 | $37.68 | $37.68 | $37.47 | $37.48 | $36.78 | 156,250 |
2020-12-24 | $37.28 | $37.40 | $37.24 | $37.40 | $36.70 | 46,112 |
2020-12-23 | $37.33 | $37.46 | $37.26 | $37.30 | $36.61 | 30,119 |
2020-12-22 | $37.23 | $37.28 | $37.08 | $37.21 | $36.52 | 49,471 |
2020-12-21 | $36.80 | $37.15 | $36.52 | $37.11 | $36.42 | 74,606 |
2020-12-18 | $37.48 | $37.48 | $37.09 | $37.30 | $36.60 | 85,091 |
2020-12-17 | $37.25 | $37.39 | $37.23 | $37.39 | $36.69 | 53,280 |
2020-12-16 | $37.12 | $37.22 | $37.02 | $37.14 | $36.45 | 43,678 |
2020-12-15 | $36.84 | $37.07 | $36.79 | $37.05 | $36.36 | 97,913 |
2020-12-14 | $36.76 | $37.00 | $36.55 | $36.55 | $35.87 | 102,371 |
2020-12-11 | $36.44 | $36.63 | $36.32 | $36.53 | $35.75 | 84,879 |
2020-12-10 | $36.53 | $36.71 | $36.43 | $36.63 | $35.85 | 96,086 |
2020-12-09 | $37.05 | $37.07 | $36.56 | $36.73 | $35.94 | 321,001 |
2020-12-08 | $36.79 | $37.01 | $36.76 | $37.00 | $36.21 | 73,941 |
2020-12-07 | $36.87 | $36.88 | $36.72 | $36.82 | $36.03 | 78,700 |
2020-12-04 | $36.56 | $36.89 | $36.56 | $36.87 | $36.08 | 56,589 |
2020-12-03 | $36.42 | $36.64 | $36.41 | $36.47 | $35.69 | 66,972 |
2020-12-02 | $36.35 | $36.44 | $36.30 | $36.39 | $35.61 | 137,580 |
2020-12-01 | $36.50 | $36.65 | $36.46 | $36.52 | $35.74 | 99,773 |
2020-11-30 | $36.33 | $36.33 | $35.97 | $36.17 | $35.40 | 84,309 |
2020-11-27 | $36.36 | $36.38 | $36.29 | $36.34 | $35.56 | 25,133 |
2020-11-25 | $36.35 | $36.35 | $36.15 | $36.23 | $35.45 | 55,155 |
2020-11-24 | $36.18 | $36.46 | $36.05 | $36.37 | $35.59 | 89,296 |
2020-11-23 | $35.85 | $36.06 | $35.77 | $35.98 | $35.21 | 147,695 |
2020-11-20 | $35.86 | $35.86 | $35.69 | $35.70 | $34.94 | 98,987 |
2020-11-19 | $35.63 | $35.92 | $35.52 | $35.92 | $35.15 | 100,453 |
2020-11-18 | $36.16 | $36.24 | $35.74 | $35.74 | $34.97 | 252,677 |
2020-11-17 | $36.10 | $36.30 | $35.93 | $36.14 | $35.37 | 147,806 |
2020-11-16 | $36.21 | $36.38 | $36.12 | $36.35 | $35.57 | 68,908 |
2020-11-13 | $35.46 | $35.94 | $35.46 | $35.88 | $35.11 | 68,821 |
2020-11-12 | $35.50 | $35.57 | $35.06 | $35.22 | $34.47 | 939,248 |
2020-11-11 | $35.65 | $35.69 | $35.45 | $35.61 | $34.85 | 46,850 |
2020-11-10 | $35.22 | $35.51 | $35.07 | $35.35 | $34.59 | 76,944 |
2020-11-09 | $36.13 | $36.44 | $35.28 | $35.32 | $34.56 | 125,127 |
2020-11-06 | $35.26 | $35.32 | $35.07 | $35.16 | $34.41 | 83,285 |
2020-11-05 | $35.24 | $35.45 | $35.14 | $35.34 | $34.58 | 69,098 |
2020-11-04 | $34.41 | $35.16 | $34.25 | $34.73 | $33.99 | 55,924 |
2020-11-03 | $33.73 | $34.17 | $33.73 | $34.03 | $33.30 | 45,747 |
2020-11-02 | $33.20 | $33.41 | $33.09 | $33.38 | $32.66 | 98,350 |
2020-10-30 | $32.85 | $33.06 | $32.55 | $32.84 | $32.14 | 73,064 |
2020-10-29 | $32.91 | $33.40 | $32.73 | $33.10 | $32.39 | 52,016 |
2020-10-28 | $33.30 | $33.45 | $32.84 | $32.84 | $32.14 | 86,430 |
2020-10-27 | $34.25 | $34.25 | $33.93 | $33.94 | $33.21 | 43,904 |
2020-10-26 | $34.44 | $34.47 | $33.87 | $34.15 | $33.42 | 80,009 |
2020-10-23 | $34.79 | $34.80 | $34.61 | $34.79 | $34.04 | 54,606 |
2020-10-22 | $34.63 | $34.82 | $34.40 | $34.76 | $34.01 | 42,589 |
2020-10-21 | $34.61 | $34.82 | $34.55 | $34.60 | $33.86 | 78,571 |
2020-10-20 | $34.73 | $35.02 | $34.63 | $34.70 | $33.96 | 76,439 |
2020-10-19 | $35.15 | $35.17 | $34.49 | $34.54 | $33.80 | 116,116 |
2020-10-16 | $35.26 | $35.28 | $35.00 | $35.00 | $34.25 | 81,426 |
2020-10-15 | $34.50 | $35.06 | $34.50 | $35.03 | $34.28 | 71,020 |
2020-10-14 | $35.15 | $35.25 | $34.87 | $34.92 | $34.17 | 172,824 |
2020-10-13 | $35.18 | $35.23 | $35.00 | $35.07 | $34.32 | 47,828 |
2020-10-12 | $35.03 | $35.31 | $34.95 | $35.23 | $34.48 | 73,035 |
2020-10-09 | $34.76 | $34.88 | $34.69 | $34.75 | $34.01 | 86,894 |
2020-10-08 | $34.49 | $34.58 | $34.43 | $34.58 | $33.84 | 29,894 |
2020-10-07 | $33.97 | $34.33 | $33.97 | $34.28 | $33.55 | 65,091 |
2020-10-06 | $34.07 | $34.28 | $33.62 | $33.67 | $32.95 | 66,536 |
2020-10-05 | $33.54 | $34.04 | $33.54 | $34.01 | $33.28 | 41,125 |
2020-10-02 | $32.89 | $33.44 | $32.89 | $33.29 | $32.58 | 62,573 |
2020-10-01 | $33.37 | $33.52 | $33.27 | $33.43 | $32.71 | 55,803 |
2020-09-30 | $33.04 | $33.50 | $33.03 | $33.20 | $32.49 | 68,421 |
2020-09-29 | $33.13 | $33.21 | $32.95 | $33.02 | $32.31 | 40,376 |
2020-09-28 | $32.93 | $33.16 | $32.92 | $33.09 | $32.38 | 65,812 |
2020-09-25 | $31.99 | $32.65 | $31.93 | $32.58 | $31.88 | 48,725 |
2020-09-24 | $31.80 | $32.36 | $31.72 | $32.08 | $31.39 | 64,756 |
2020-09-23 | $32.74 | $32.74 | $31.92 | $31.93 | $31.25 | 59,943 |
2020-09-22 | $32.60 | $32.83 | $32.40 | $32.77 | $31.94 | 84,135 |
2020-09-21 | $32.44 | $32.47 | $32.07 | $32.47 | $31.65 | 60,162 |
2020-09-18 | $33.33 | $33.33 | $32.68 | $32.89 | $32.06 | 58,836 |
2020-09-17 | $32.95 | $33.36 | $32.85 | $33.23 | $32.39 | 101,271 |
2020-09-16 | $33.61 | $33.81 | $33.41 | $33.41 | $32.56 | 46,981 |
2020-09-15 | $33.53 | $33.63 | $33.39 | $33.45 | $32.61 | 49,484 |
2020-09-14 | $33.05 | $33.36 | $33.05 | $33.28 | $32.44 | 56,818 |
2020-09-11 | $32.90 | $32.95 | $32.50 | $32.76 | $31.93 | 112,271 |
2020-09-10 | $33.45 | $33.48 | $32.68 | $32.73 | $31.90 | 77,542 |
2020-09-09 | $33.11 | $33.53 | $33.06 | $33.31 | $32.47 | 103,129 |
2020-09-08 | $33.07 | $33.19 | $32.73 | $32.73 | $31.90 | 103,353 |
2020-09-04 | $33.91 | $33.98 | $32.99 | $33.59 | $32.74 | 85,517 |
2020-09-03 | $34.75 | $34.76 | $33.54 | $33.80 | $32.95 | 132,912 |
2020-09-02 | $34.50 | $34.98 | $34.48 | $34.95 | $34.07 | 97,439 |
2020-09-01 | $34.20 | $34.33 | $34.11 | $34.32 | $33.45 | 64,984 |
2020-08-31 | $34.17 | $34.27 | $34.08 | $34.15 | $33.29 | 162,727 |
2020-08-28 | $34.11 | $34.19 | $33.98 | $34.17 | $33.31 | 47,957 |
2020-08-27 | $33.98 | $34.09 | $33.85 | $33.98 | $33.12 | 1,409,980 |
2020-08-26 | $33.89 | $33.92 | $33.75 | $33.88 | $33.02 | 87,547 |
2020-08-25 | $33.86 | $33.89 | $33.68 | $33.80 | $32.95 | 86,164 |
2020-08-24 | $33.72 | $33.80 | $33.65 | $33.80 | $32.95 | 102,489 |
2020-08-21 | $33.45 | $33.49 | $33.35 | $33.49 | $32.64 | 68,248 |
2020-08-20 | $33.31 | $33.48 | $33.27 | $33.43 | $32.59 | 206,889 |
2020-08-19 | $33.62 | $33.66 | $33.42 | $33.46 | $32.62 | 63,865 |
2020-08-18 | $33.63 | $33.63 | $33.40 | $33.52 | $32.67 | 252,148 |
2020-08-17 | $33.59 | $33.66 | $33.55 | $33.57 | $32.72 | 297,861 |
2020-08-14 | $33.40 | $33.57 | $33.40 | $33.48 | $32.63 | 65,060 |
2020-08-13 | $33.46 | $33.58 | $33.38 | $33.45 | $32.61 | 107,475 |
2020-08-12 | $33.45 | $33.60 | $33.40 | $33.55 | $32.70 | 78,953 |
2020-08-11 | $33.62 | $33.70 | $33.14 | $33.17 | $32.33 | 126,713 |
2020-08-10 | $33.35 | $33.51 | $33.24 | $33.47 | $32.63 | 56,741 |
2020-08-07 | $33.06 | $33.28 | $33.03 | $33.26 | $32.42 | 137,661 |
2020-08-06 | $33.03 | $33.07 | $32.87 | $33.06 | $32.23 | 134,070 |
2020-08-05 | $33.11 | $33.12 | $33.01 | $33.08 | $32.25 | 103,088 |
2020-08-04 | $32.81 | $33.00 | $32.77 | $33.00 | $32.17 | 96,914 |
2020-08-03 | $32.76 | $32.94 | $32.68 | $32.86 | $32.03 | 147,300 |
2020-07-31 | $32.49 | $32.57 | $32.04 | $32.56 | $31.74 | 86,652 |
2020-07-30 | $32.07 | $32.40 | $31.91 | $32.35 | $31.53 | 91,456 |
2020-07-29 | $32.08 | $32.51 | $32.08 | $32.44 | $31.62 | 67,269 |
2020-07-28 | $32.19 | $32.23 | $31.96 | $32.00 | $31.19 | 270,063 |
2020-07-27 | $32.03 | $32.27 | $31.96 | $32.27 | $31.46 | 87,977 |
2020-07-24 | $32.12 | $32.12 | $31.85 | $31.95 | $31.14 | 116,100 |
2020-07-23 | $32.60 | $32.85 | $32.30 | $32.41 | $31.59 | 115,833 |
2020-07-22 | $32.37 | $32.66 | $32.37 | $32.63 | $31.81 | 126,549 |
2020-07-21 | $32.49 | $32.57 | $32.29 | $32.37 | $31.55 | 172,887 |
2020-07-20 | $32.19 | $32.37 | $32.05 | $32.32 | $31.50 | 160,352 |
2020-07-17 | $32.18 | $32.27 | $32.04 | $32.21 | $31.40 | 113,489 |
2020-07-16 | $31.90 | $32.07 | $31.90 | $32.02 | $31.21 | 116,720 |
2020-07-15 | $31.98 | $32.14 | $31.78 | $32.08 | $31.27 | 214,272 |
2020-07-14 | $31.03 | $31.65 | $30.96 | $31.64 | $30.84 | 166,337 |
2020-07-13 | $31.62 | $31.85 | $31.13 | $31.15 | $30.36 | 186,468 |
2020-07-10 | $31.10 | $31.42 | $31.00 | $31.42 | $30.63 | 119,518 |
2020-07-09 | $31.37 | $31.41 | $30.74 | $31.11 | $30.32 | 319,694 |
2020-07-08 | $31.39 | $31.47 | $31.13 | $31.32 | $30.53 | 174,631 |
2020-07-07 | $31.43 | $31.57 | $31.22 | $31.23 | $30.44 | 150,228 |
2020-07-06 | $31.64 | $31.72 | $31.46 | $31.61 | $30.81 | 83,457 |
2020-07-02 | $31.45 | $31.52 | $31.13 | $31.17 | $30.38 | 87,958 |
2020-07-01 | $31.09 | $31.13 | $30.88 | $30.99 | $30.20 | 263,295 |
2020-06-30 | $30.61 | $31.21 | $30.61 | $31.07 | $30.29 | 182,899 |
2020-06-29 | $30.27 | $30.61 | $30.07 | $30.61 | $29.84 | 822,236 |
2020-06-26 | $30.44 | $30.49 | $30.03 | $30.12 | $29.36 | 252,829 |
2020-06-25 | $30.22 | $30.55 | $29.97 | $30.55 | $29.78 | 142,565 |
2020-06-24 | $30.89 | $30.93 | $30.14 | $30.30 | $29.54 | 267,456 |
2020-06-23 | $31.37 | $31.37 | $31.09 | $31.12 | $30.33 | 103,073 |
2020-06-22 | $30.99 | $31.17 | $30.74 | $31.12 | $30.33 | 120,751 |
2020-06-19 | $31.41 | $31.41 | $30.78 | $31.04 | $30.26 | 191,852 |
2020-06-18 | $30.95 | $31.10 | $30.86 | $31.01 | $30.23 | 81,599 |
2020-06-17 | $31.34 | $31.39 | $31.09 | $31.14 | $30.35 | 86,105 |
2020-06-16 | $31.54 | $31.59 | $30.79 | $31.25 | $30.46 | 260,166 |
2020-06-15 | $29.75 | $30.82 | $29.64 | $30.67 | $29.90 | 206,077 |
2020-06-12 | $31.14 | $31.15 | $30.02 | $30.55 | $29.65 | 128,501 |
2020-06-11 | $31.34 | $31.45 | $30.30 | $30.30 | $29.41 | 227,646 |
2020-06-10 | $32.47 | $32.48 | $32.09 | $32.21 | $31.26 | 179,231 |
2020-06-09 | $32.58 | $32.59 | $32.36 | $32.46 | $31.50 | 167,240 |
2020-06-08 | $32.58 | $32.92 | $32.56 | $32.92 | $31.95 | 339,031 |
2020-06-05 | $32.33 | $32.76 | $32.33 | $32.44 | $31.48 | 250,403 |
2020-06-04 | $31.65 | $31.86 | $31.50 | $31.72 | $30.78 | 135,360 |
2020-06-03 | $31.63 | $31.85 | $31.63 | $31.79 | $30.85 | 267,415 |
2020-06-02 | $31.34 | $31.41 | $31.06 | $31.41 | $30.48 | 310,673 |
2020-06-01 | $31.06 | $31.35 | $31.00 | $31.25 | $30.33 | 163,967 |
2020-05-29 | $30.81 | $31.15 | $30.58 | $31.11 | $30.19 | 233,889 |
2020-05-28 | $31.19 | $31.32 | $30.84 | $30.89 | $29.98 | 238,350 |
2020-05-27 | $30.91 | $31.09 | $30.42 | $31.07 | $30.15 | 468,571 |
2020-05-26 | $30.81 | $30.89 | $30.57 | $30.62 | $29.72 | 181,153 |
2020-05-22 | $30.04 | $30.07 | $29.80 | $30.06 | $29.17 | 147,048 |
2020-05-21 | $30.20 | $30.26 | $29.90 | $30.03 | $29.14 | 135,626 |
2020-05-20 | $30.06 | $30.31 | $30.03 | $30.21 | $29.32 | 145,279 |
2020-05-19 | $29.99 | $30.12 | $29.64 | $29.64 | $28.77 | 217,751 |
2020-05-18 | $29.56 | $30.16 | $29.56 | $29.97 | $29.09 | 177,387 |
2020-05-15 | $28.45 | $28.76 | $28.43 | $28.76 | $27.91 | 142,779 |
2020-05-14 | $28.04 | $28.75 | $27.69 | $28.73 | $27.88 | 883,512 |
2020-05-13 | $28.99 | $29.02 | $28.11 | $28.38 | $27.54 | 255,458 |
2020-05-12 | $29.92 | $29.99 | $29.01 | $29.01 | $28.15 | 129,860 |
2020-05-11 | $29.60 | $30.00 | $29.50 | $29.81 | $28.93 | 160,539 |
2020-05-08 | $29.46 | $29.85 | $29.42 | $29.82 | $28.94 | 162,291 |
2020-05-07 | $29.09 | $29.39 | $29.07 | $29.09 | $28.23 | 249,656 |
2020-05-06 | $29.15 | $29.21 | $28.72 | $28.75 | $27.90 | 330,034 |
2020-05-05 | $28.99 | $29.31 | $28.95 | $28.98 | $28.12 | 649,456 |
2020-05-04 | $28.42 | $28.71 | $28.24 | $28.71 | $27.86 | 346,063 |
2020-05-01 | $28.96 | $28.98 | $28.49 | $28.62 | $27.78 | 308,773 |
2020-04-30 | $29.96 | $29.96 | $29.45 | $29.50 | $28.63 | 323,339 |
2020-04-29 | $29.93 | $30.42 | $29.89 | $30.25 | $29.36 | 397,608 |
2020-04-28 | $29.66 | $29.92 | $29.36 | $29.37 | $28.50 | 241,569 |
2020-04-27 | $28.81 | $29.35 | $28.81 | $29.22 | $28.36 | 165,476 |
2020-04-24 | $28.35 | $28.70 | $28.14 | $28.62 | $27.78 | 216,841 |
2020-04-23 | $28.37 | $28.66 | $28.18 | $28.18 | $27.35 | 213,195 |
2020-04-22 | $28.27 | $28.45 | $28.03 | $28.30 | $27.46 | 270,174 |
2020-04-21 | $28.12 | $28.23 | $27.68 | $27.77 | $26.95 | 191,334 |
2020-04-20 | $28.92 | $29.17 | $28.65 | $28.69 | $27.84 | 218,623 |
2020-04-17 | $29.17 | $29.40 | $28.95 | $29.32 | $28.45 | 305,093 |
2020-04-16 | $28.42 | $28.51 | $28.10 | $28.48 | $27.64 | 921,370 |
2020-04-15 | $28.48 | $28.51 | $28.14 | $28.33 | $27.49 | 493,584 |
2020-04-14 | $28.90 | $29.24 | $28.86 | $29.17 | $28.31 | 400,862 |
2020-04-13 | $28.66 | $28.66 | $28.00 | $28.35 | $27.51 | 333,646 |
2020-04-09 | $28.66 | $29.15 | $28.48 | $28.79 | $27.94 | 550,559 |
2020-04-08 | $27.53 | $28.49 | $27.40 | $28.30 | $27.46 | 872,682 |
2020-04-07 | $28.00 | $28.23 | $27.23 | $27.23 | $26.43 | 503,602 |
2020-04-06 | $26.21 | $27.31 | $26.21 | $27.18 | $26.38 | 773,389 |
2020-04-03 | $25.49 | $25.74 | $24.94 | $25.17 | $24.43 | 197,790 |
2020-04-02 | $25.08 | $25.83 | $24.97 | $25.64 | $24.88 | 420,246 |
2020-04-01 | $25.54 | $25.72 | $24.92 | $25.17 | $24.43 | 280,229 |
2020-03-31 | $26.91 | $27.01 | $26.33 | $26.45 | $25.67 | 246,190 |
2020-03-30 | $26.39 | $27.06 | $26.10 | $26.99 | $26.19 | 828,723 |
2020-03-27 | $26.13 | $26.94 | $25.94 | $26.20 | $25.43 | 301,794 |
2020-03-26 | $25.70 | $27.11 | $25.70 | $27.00 | $26.20 | 324,464 |
2020-03-25 | $25.15 | $26.47 | $24.59 | $25.47 | $24.72 | 390,443 |
2020-03-24 | $24.11 | $25.18 | $24.11 | $25.15 | $24.27 | 788,944 |
2020-03-23 | $23.53 | $23.60 | $22.52 | $22.90 | $22.10 | 614,792 |
2020-03-20 | $25.10 | $25.30 | $23.56 | $23.62 | $22.79 | 1,072,303 |
2020-03-19 | $24.59 | $25.39 | $23.83 | $24.82 | $23.95 | 701,986 |
2020-03-18 | $24.53 | $25.28 | $23.44 | $24.69 | $23.83 | 474,647 |
2020-03-17 | $25.22 | $26.44 | $24.50 | $26.14 | $25.22 | 637,271 |
2020-03-16 | $25.33 | $26.62 | $24.57 | $24.82 | $23.95 | 523,287 |
2020-03-13 | $27.56 | $28.22 | $26.00 | $28.22 | $27.23 | 398,896 |
2020-03-12 | $26.98 | $27.85 | $25.00 | $25.99 | $25.08 | 1,325,859 |
2020-03-11 | $29.75 | $29.80 | $28.65 | $28.96 | $27.95 | 213,221 |
2020-03-10 | $30.24 | $30.59 | $29.11 | $30.59 | $29.52 | 485,419 |
2020-03-09 | $29.05 | $30.27 | $28.48 | $29.31 | $28.28 | 683,880 |
2020-03-06 | $31.24 | $31.75 | $30.92 | $31.63 | $30.52 | 321,959 |
2020-03-05 | $32.51 | $32.74 | $31.93 | $32.25 | $31.12 | 125,347 |
2020-03-04 | $32.41 | $33.17 | $32.22 | $33.14 | $31.98 | 157,422 |
2020-03-03 | $32.78 | $33.27 | $31.58 | $31.86 | $30.74 | 174,349 |
2020-03-02 | $31.46 | $32.69 | $31.24 | $32.69 | $31.54 | 192,818 |
2020-02-28 | $30.72 | $31.32 | $30.35 | $31.32 | $30.22 | 258,297 |
2020-02-27 | $32.50 | $32.93 | $31.69 | $31.69 | $30.58 | 220,229 |
2020-02-26 | $33.56 | $33.91 | $33.14 | $33.17 | $32.01 | 148,721 |
2020-02-25 | $34.56 | $34.56 | $33.37 | $33.42 | $32.25 | 190,447 |
2020-02-24 | $34.45 | $34.72 | $34.30 | $34.41 | $33.20 | 138,610 |
2020-02-21 | $35.61 | $35.61 | $35.37 | $35.46 | $34.21 | 178,323 |
2020-02-20 | $35.73 | $35.85 | $35.41 | $35.78 | $34.53 | 110,866 |
2020-02-19 | $35.77 | $35.88 | $35.77 | $35.80 | $34.55 | 142,714 |
2020-02-18 | $35.64 | $35.74 | $35.54 | $35.70 | $34.45 | 158,487 |
2020-02-14 | $35.74 | $35.80 | $35.62 | $35.74 | $34.49 | 73,649 |
2020-02-13 | $35.50 | $35.80 | $35.50 | $35.73 | $34.48 | 177,440 |
2020-02-12 | $35.64 | $35.71 | $35.64 | $35.66 | $34.41 | 259,763 |
2020-02-11 | $35.41 | $35.60 | $35.41 | $35.47 | $34.23 | 238,325 |
2020-02-10 | $35.03 | $35.30 | $35.03 | $35.30 | $34.06 | 251,681 |
2020-02-07 | $35.30 | $35.30 | $35.08 | $35.14 | $33.91 | 193,028 |
2020-02-06 | $35.41 | $35.50 | $35.35 | $35.40 | $34.16 | 74,590 |
2020-02-05 | $35.03 | $35.31 | $34.98 | $35.29 | $34.05 | 356,273 |
2020-02-04 | $34.60 | $34.87 | $34.60 | $34.78 | $33.56 | 166,480 |
2020-02-03 | $34.22 | $34.50 | $34.22 | $34.28 | $33.08 | 145,424 |
2020-01-31 | $34.66 | $34.66 | $33.94 | $34.03 | $32.84 | 91,786 |
2020-01-30 | $34.53 | $34.81 | $34.41 | $34.77 | $33.55 | 136,476 |
2020-01-29 | $34.98 | $35.01 | $34.77 | $34.77 | $33.55 | 136,572 |
2020-01-28 | $34.69 | $35.01 | $34.66 | $34.88 | $33.66 | 141,013 |
2020-01-27 | $34.51 | $34.66 | $34.46 | $34.53 | $33.32 | 108,153 |
2020-01-24 | $35.38 | $35.38 | $34.88 | $35.05 | $33.82 | 174,827 |
2020-01-23 | $35.12 | $35.27 | $34.98 | $35.27 | $34.03 | 136,821 |
2020-01-22 | $35.21 | $35.37 | $35.17 | $35.20 | $33.97 | 125,420 |
2020-01-21 | $35.02 | $35.17 | $35.02 | $35.10 | $33.87 | 125,985 |
2020-01-17 | $35.10 | $35.15 | $35.05 | $35.14 | $33.91 | 152,078 |
2020-01-16 | $34.90 | $35.07 | $34.90 | $35.06 | $33.83 | 216,364 |
2020-01-15 | $34.74 | $34.90 | $34.70 | $34.77 | $33.55 | 106,647 |
2020-01-14 | $34.82 | $34.93 | $34.76 | $34.83 | $33.61 | 93,192 |
2020-01-13 | $34.65 | $34.84 | $34.65 | $34.84 | $33.62 | 144,264 |
2020-01-10 | $34.70 | $34.76 | $34.55 | $34.61 | $33.40 | 66,634 |
2020-01-09 | $34.62 | $34.66 | $34.55 | $34.66 | $33.44 | 113,025 |
2020-01-08 | $34.38 | $34.60 | $34.34 | $34.47 | $33.26 | 102,661 |
2020-01-07 | $34.28 | $34.40 | $34.22 | $34.33 | $33.13 | 301,537 |
2020-01-06 | $34.13 | $34.32 | $34.10 | $34.31 | $33.11 | 202,729 |
2020-01-03 | $34.25 | $34.44 | $34.25 | $34.35 | $33.15 | 188,390 |
2020-01-02 | $34.63 | $34.66 | $34.42 | $34.61 | $33.39 | 111,332 |
2019-12-31 | $34.30 | $34.48 | $34.30 | $34.48 | $33.27 | 58,756 |
2019-12-30 | $34.49 | $34.49 | $34.29 | $34.36 | $33.15 | 185,547 |
2019-12-27 | $34.57 | $34.59 | $34.45 | $34.49 | $33.28 | 93,625 |
2019-12-26 | $34.47 | $34.52 | $34.45 | $34.52 | $33.31 | 38,824 |
2019-12-24 | $34.48 | $34.48 | $34.40 | $34.42 | $33.22 | 47,754 |
2019-12-23 | $34.55 | $34.55 | $34.42 | $34.44 | $33.23 | 61,425 |
2019-12-20 | $34.37 | $34.49 | $34.37 | $34.47 | $33.26 | 124,438 |
2019-12-19 | $34.20 | $34.27 | $34.16 | $34.25 | $33.05 | 85,400 |
2019-12-18 | $34.17 | $34.23 | $34.12 | $34.15 | $32.96 | 99,758 |
2019-12-17 | $34.27 | $34.27 | $34.15 | $34.16 | $32.96 | 102,665 |
2019-12-16 | $34.13 | $34.26 | $34.13 | $34.18 | $32.98 | 84,982 |
2019-12-13 | $34.12 | $34.24 | $34.03 | $34.10 | $32.73 | 91,688 |
2019-12-12 | $33.82 | $34.18 | $33.82 | $34.10 | $32.73 | 114,671 |
2019-12-11 | $33.76 | $33.87 | $33.75 | $33.84 | $32.49 | 130,008 |
2019-12-10 | $33.77 | $33.85 | $33.70 | $33.75 | $32.40 | 82,424 |
2019-12-09 | $33.92 | $33.92 | $33.79 | $33.80 | $32.45 | 67,175 |
2019-12-06 | $33.94 | $34.02 | $33.93 | $33.94 | $32.58 | 75,100 |
2019-12-05 | $33.70 | $33.70 | $33.49 | $33.65 | $32.30 | 64,499 |
2019-12-04 | $33.51 | $33.68 | $33.51 | $33.56 | $32.22 | 76,849 |
2019-12-03 | $33.34 | $33.40 | $33.18 | $33.40 | $32.06 | 124,744 |
2019-12-02 | $33.92 | $33.92 | $33.64 | $33.65 | $32.30 | 101,379 |
2019-11-29 | $34.06 | $34.11 | $33.93 | $33.96 | $32.60 | 39,037 |
2019-11-27 | $34.10 | $34.15 | $34.02 | $34.14 | $32.77 | 217,043 |
2019-11-26 | $33.96 | $34.06 | $33.93 | $34.05 | $32.69 | 149,992 |
2019-11-25 | $33.78 | $33.95 | $33.78 | $33.94 | $32.58 | 50,213 |
2019-11-22 | $33.73 | $33.74 | $33.56 | $33.69 | $32.34 | 83,007 |
2019-11-21 | $33.67 | $33.68 | $33.53 | $33.64 | $32.29 | 89,603 |
2019-11-20 | $33.70 | $33.76 | $33.47 | $33.68 | $32.33 | 207,418 |
2019-11-19 | $33.87 | $33.87 | $33.68 | $33.76 | $32.40 | 78,416 |
2019-11-18 | $33.77 | $33.84 | $33.73 | $33.84 | $32.48 | 87,986 |
2019-11-15 | $33.66 | $33.83 | $33.63 | $33.82 | $32.47 | 56,057 |
2019-11-14 | $33.44 | $33.55 | $33.41 | $33.53 | $32.18 | 217,308 |
2019-11-13 | $33.37 | $33.52 | $33.36 | $33.47 | $32.12 | 80,640 |
2019-11-12 | $33.55 | $33.68 | $33.48 | $33.53 | $32.19 | 79,598 |
2019-11-11 | $33.41 | $33.54 | $33.35 | $33.52 | $32.17 | 110,566 |
2019-11-08 | $33.43 | $33.55 | $33.35 | $33.55 | $32.21 | 93,752 |
2019-11-07 | $33.50 | $33.60 | $33.46 | $33.50 | $32.16 | 56,470 |
2019-11-06 | $33.34 | $33.35 | $33.22 | $33.32 | $31.98 | 108,363 |
2019-11-05 | $33.40 | $33.45 | $33.35 | $33.35 | $32.01 | 222,500 |
2019-11-04 | $33.15 | $33.38 | $33.15 | $33.34 | $32.00 | 173,494 |
2019-11-01 | $33.01 | $33.14 | $33.01 | $33.13 | $31.80 | 40,813 |
2019-10-31 | $32.95 | $32.95 | $32.65 | $32.80 | $31.49 | 77,122 |
2019-10-30 | $33.02 | $33.02 | $32.81 | $32.97 | $31.65 | 83,178 |
2019-10-29 | $32.94 | $33.13 | $32.94 | $33.02 | $31.70 | 82,974 |
2019-10-28 | $32.94 | $33.06 | $32.94 | $33.00 | $31.68 | 93,279 |
2019-10-25 | $32.52 | $32.82 | $32.52 | $32.79 | $31.48 | 38,378 |
2019-10-24 | $32.55 | $32.55 | $32.41 | $32.51 | $31.21 | 44,271 |
2019-10-23 | $32.26 | $32.42 | $32.26 | $32.40 | $31.10 | 69,515 |
2019-10-22 | $32.53 | $32.54 | $32.34 | $32.34 | $31.04 | 59,759 |
2019-10-21 | $32.14 | $32.31 | $32.14 | $32.29 | $30.99 | 56,617 |
2019-10-18 | $31.95 | $32.05 | $31.85 | $31.97 | $30.69 | 501,535 |
2019-10-17 | $32.06 | $32.11 | $31.93 | $32.03 | $30.74 | 83,165 |
2019-10-16 | $31.99 | $32.06 | $31.91 | $31.95 | $30.67 | 59,018 |
2019-10-15 | $31.84 | $32.17 | $31.84 | $32.09 | $30.80 | 69,007 |
2019-10-14 | $31.76 | $31.80 | $31.70 | $31.78 | $30.50 | 101,552 |
2019-10-11 | $31.72 | $32.07 | $31.72 | $31.82 | $30.55 | 106,895 |
2019-10-10 | $31.11 | $31.44 | $31.11 | $31.37 | $30.11 | 39,815 |
2019-10-09 | $31.07 | $31.24 | $31.05 | $31.12 | $29.87 | 112,328 |
2019-10-08 | $31.06 | $31.15 | $30.86 | $30.86 | $29.62 | 64,387 |
2019-10-07 | $31.43 | $31.61 | $31.37 | $31.37 | $30.11 | 63,332 |
2019-10-04 | $31.18 | $31.51 | $31.18 | $31.51 | $30.24 | 47,446 |
2019-10-03 | $30.86 | $31.11 | $30.55 | $31.11 | $29.86 | 172,099 |
2019-10-02 | $31.27 | $31.27 | $30.77 | $30.91 | $29.67 | 357,056 |
2019-10-01 | $32.01 | $32.08 | $31.41 | $31.45 | $30.19 | 130,149 |
2019-09-30 | $31.85 | $32.03 | $31.85 | $31.92 | $30.64 | 1,619,308 |
2019-09-27 | $31.98 | $32.01 | $31.62 | $31.79 | $30.52 | 79,359 |
2019-09-26 | $32.07 | $32.07 | $31.78 | $31.95 | $30.67 | 119,237 |
2019-09-25 | $31.90 | $32.09 | $31.77 | $32.05 | $30.77 | 102,894 |
2019-09-24 | $32.30 | $32.30 | $31.79 | $31.89 | $30.61 | 130,712 |
2019-09-23 | $32.17 | $32.41 | $32.15 | $32.32 | $30.86 | 141,214 |
2019-09-20 | $32.53 | $32.53 | $32.25 | $32.27 | $30.81 | 169,642 |
2019-09-19 | $32.55 | $32.63 | $32.43 | $32.44 | $30.97 | 185,637 |
2019-09-18 | $32.48 | $32.50 | $32.20 | $32.49 | $31.02 | 93,310 |
2019-09-17 | $32.44 | $32.54 | $32.39 | $32.53 | $31.06 | 167,856 |
2019-09-16 | $32.32 | $32.50 | $32.28 | $32.48 | $31.01 | 157,151 |
2019-09-13 | $32.52 | $32.65 | $32.47 | $32.50 | $31.03 | 146,928 |
2019-09-12 | $32.59 | $32.64 | $32.40 | $32.48 | $31.01 | 188,134 |
2019-09-11 | $32.28 | $32.51 | $32.16 | $32.51 | $31.04 | 81,128 |
2019-09-10 | $32.08 | $32.26 | $32.00 | $32.26 | $30.80 | 77,435 |
2019-09-09 | $32.15 | $32.17 | $32.01 | $32.12 | $30.66 | 42,251 |
2019-09-06 | $31.98 | $32.08 | $31.95 | $31.98 | $30.53 | 69,349 |
2019-09-05 | $31.69 | $31.97 | $31.69 | $31.90 | $30.46 | 81,857 |
2019-09-04 | $31.32 | $31.43 | $31.30 | $31.41 | $29.99 | 221,304 |
2019-09-03 | $31.04 | $31.13 | $30.89 | $31.07 | $29.66 | 160,132 |
2019-08-30 | $31.37 | $31.41 | $31.18 | $31.28 | $29.86 | 173,909 |
2019-08-29 | $31.02 | $31.27 | $30.99 | $31.19 | $29.78 | 129,948 |
2019-08-28 | $30.45 | $30.77 | $30.38 | $30.74 | $29.35 | 133,298 |
2019-08-27 | $30.83 | $30.90 | $30.47 | $30.52 | $29.14 | 276,737 |
2019-08-26 | $30.75 | $30.75 | $30.52 | $30.68 | $29.29 | 131,472 |
2019-08-23 | $31.13 | $31.31 | $30.36 | $30.48 | $29.10 | 328,946 |
2019-08-22 | $31.33 | $31.38 | $31.12 | $31.26 | $29.84 | 112,189 |
2019-08-21 | $31.20 | $31.28 | $31.17 | $31.25 | $29.83 | 237,361 |
2019-08-20 | $31.11 | $31.11 | $30.88 | $30.88 | $29.48 | 295,063 |
2019-08-19 | $31.18 | $31.26 | $31.11 | $31.18 | $29.77 | 774,597 |
2019-08-16 | $30.51 | $30.87 | $30.51 | $30.81 | $29.41 | 118,483 |
2019-08-15 | $30.37 | $30.43 | $30.13 | $30.34 | $28.97 | 361,390 |
2019-08-14 | $30.76 | $30.76 | $30.24 | $30.25 | $28.88 | 535,082 |
2019-08-13 | $30.71 | $31.43 | $30.71 | $31.22 | $29.81 | 253,745 |
2019-08-12 | $31.02 | $31.02 | $30.67 | $30.78 | $29.39 | 61,520 |
2019-08-09 | $31.40 | $31.40 | $31.02 | $31.19 | $29.78 | 104,426 |
2019-08-08 | $31.10 | $31.55 | $31.10 | $31.53 | $30.10 | 160,461 |
2019-08-07 | $30.66 | $31.06 | $30.45 | $30.98 | $29.58 | 143,982 |
2019-08-06 | $30.71 | $30.94 | $30.52 | $30.91 | $29.51 | 199,865 |
2019-08-05 | $30.91 | $30.91 | $30.25 | $30.49 | $29.11 | 150,872 |
2019-08-02 | $31.58 | $31.58 | $31.25 | $31.36 | $29.94 | 146,230 |
2019-08-01 | $32.11 | $32.38 | $31.59 | $31.74 | $30.30 | 173,773 |
2019-07-31 | $32.51 | $32.55 | $31.90 | $32.12 | $30.67 | 291,117 |
2019-07-30 | $32.36 | $32.51 | $32.27 | $32.48 | $31.01 | 198,290 |
2019-07-29 | $32.54 | $32.58 | $32.48 | $32.55 | $31.08 | 62,635 |
2019-07-26 | $32.50 | $32.61 | $32.49 | $32.56 | $31.09 | 80,209 |
2019-07-25 | $32.61 | $32.61 | $32.40 | $32.46 | $30.99 | 102,942 |
2019-07-24 | $32.38 | $32.64 | $32.38 | $32.62 | $31.14 | 82,546 |
2019-07-23 | $32.32 | $32.47 | $32.23 | $32.45 | $30.98 | 188,120 |
2019-07-22 | $32.24 | $32.28 | $32.16 | $32.20 | $30.74 | 105,833 |
2019-07-19 | $32.44 | $32.48 | $32.19 | $32.20 | $30.74 | 57,174 |
2019-07-18 | $32.20 | $32.37 | $32.12 | $32.32 | $30.86 | 307,140 |
2019-07-17 | $32.47 | $32.47 | $32.22 | $32.22 | $30.76 | 68,689 |
2019-07-16 | $32.56 | $32.63 | $32.46 | $32.47 | $31.00 | 187,721 |
2019-07-15 | $32.65 | $32.65 | $32.50 | $32.57 | $31.09 | 80,919 |
2019-07-12 | $32.33 | $32.60 | $32.33 | $32.60 | $31.12 | 192,562 |
2019-07-11 | $32.26 | $32.26 | $32.10 | $32.25 | $30.78 | 84,482 |
2019-07-10 | $32.21 | $32.30 | $32.10 | $32.15 | $30.69 | 68,224 |
2019-07-09 | $31.97 | $32.10 | $31.95 | $32.09 | $30.63 | 80,859 |
2019-07-08 | $32.10 | $32.19 | $32.03 | $32.10 | $30.64 | 69,369 |
2019-07-05 | $32.11 | $32.25 | $31.95 | $32.24 | $30.78 | 57,181 |
2019-07-03 | $32.09 | $32.25 | $32.08 | $32.25 | $30.79 | 70,810 |
2019-07-02 | $31.99 | $31.99 | $31.86 | $31.98 | $30.53 | 122,372 |
2019-07-01 | $32.12 | $32.18 | $31.86 | $31.97 | $30.52 | 173,615 |
2019-06-28 | $31.55 | $31.77 | $31.54 | $31.76 | $30.32 | 200,161 |
2019-06-27 | $31.45 | $31.49 | $31.37 | $31.47 | $30.04 | 129,287 |
2019-06-26 | $31.41 | $31.47 | $31.29 | $31.30 | $29.88 | 184,025 |
2019-06-25 | $31.54 | $31.54 | $31.25 | $31.26 | $29.84 | 93,424 |
2019-06-24 | $31.62 | $31.67 | $31.51 | $31.52 | $30.09 | 86,622 |
2019-06-21 | $31.67 | $31.70 | $31.55 | $31.60 | $30.17 | 111,655 |
2019-06-20 | $31.75 | $31.75 | $31.49 | $31.71 | $30.27 | 249,986 |
2019-06-19 | $31.38 | $31.50 | $31.29 | $31.46 | $30.04 | 118,323 |
2019-06-18 | $31.15 | $31.46 | $31.15 | $31.33 | $29.91 | 417,976 |
2019-06-17 | $31.01 | $31.09 | $30.97 | $30.99 | $29.59 | 147,425 |
2019-06-14 | $31.21 | $31.22 | $31.07 | $31.14 | $29.60 | 71,314 |
2019-06-13 | $31.20 | $31.32 | $31.18 | $31.28 | $29.73 | 154,472 |
2019-06-12 | $31.09 | $31.16 | $31.05 | $31.10 | $29.56 | 84,501 |
2019-06-11 | $31.39 | $31.43 | $31.07 | $31.15 | $29.61 | 143,027 |
2019-06-10 | $31.16 | $31.35 | $31.16 | $31.18 | $29.63 | 131,072 |
2019-06-07 | $30.85 | $31.10 | $30.85 | $31.00 | $29.46 | 161,050 |
2019-06-06 | $30.62 | $30.78 | $30.50 | $30.72 | $29.20 | 119,380 |
2019-06-05 | $30.52 | $30.60 | $30.30 | $30.58 | $29.06 | 344,501 |
2019-06-04 | $29.95 | $30.36 | $29.93 | $30.35 | $28.85 | 147,612 |
2019-06-03 | $29.58 | $29.83 | $29.53 | $29.69 | $28.22 | 279,095 |
2019-05-31 | $29.60 | $29.69 | $29.49 | $29.55 | $28.09 | 210,784 |
2019-05-30 | $29.95 | $30.11 | $29.82 | $29.94 | $28.46 | 285,821 |
2019-05-29 | $29.96 | $30.00 | $29.75 | $29.90 | $28.42 | 135,596 |
2019-05-28 | $30.47 | $30.56 | $30.10 | $30.10 | $28.61 | 304,713 |
2019-05-24 | $30.46 | $30.54 | $30.32 | $30.45 | $28.94 | 86,699 |
2019-05-23 | $30.45 | $30.45 | $30.14 | $30.29 | $28.79 | 653,190 |
2019-05-22 | $30.80 | $30.85 | $30.67 | $30.73 | $29.21 | 147,553 |
2019-05-21 | $30.72 | $30.95 | $30.72 | $30.90 | $29.36 | 453,121 |
2019-05-20 | $30.52 | $30.70 | $30.48 | $30.57 | $29.06 | 208,729 |
2019-05-17 | $30.68 | $31.03 | $30.67 | $30.71 | $29.19 | 250,123 |
2019-05-16 | $30.74 | $31.09 | $30.74 | $30.92 | $29.39 | 110,283 |
2019-05-15 | $30.41 | $30.76 | $30.33 | $30.70 | $29.18 | 278,241 |
2019-05-14 | $30.45 | $30.78 | $30.45 | $30.61 | $29.09 | 170,726 |
2019-05-13 | $30.58 | $30.63 | $30.17 | $30.33 | $28.83 | 352,093 |
2019-05-10 | $30.86 | $31.22 | $30.51 | $31.15 | $29.61 | 373,807 |
2019-05-09 | $30.84 | $31.05 | $30.61 | $30.98 | $29.44 | 215,048 |
2019-05-08 | $31.17 | $31.30 | $31.09 | $31.12 | $29.58 | 532,102 |
2019-05-07 | $31.46 | $31.48 | $31.03 | $31.22 | $29.67 | 212,823 |
2019-05-06 | $31.37 | $31.78 | $31.37 | $31.74 | $30.17 | 151,743 |
2019-05-03 | $31.77 | $31.92 | $31.74 | $31.90 | $30.32 | 240,737 |
2019-05-02 | $31.67 | $31.77 | $31.39 | $31.63 | $30.06 | 124,340 |
2019-05-01 | $32.06 | $32.06 | $31.67 | $31.67 | $30.10 | 127,472 |
2019-04-30 | $31.93 | $32.00 | $31.68 | $31.98 | $30.40 | 177,933 |
2019-04-29 | $31.93 | $31.95 | $31.86 | $31.88 | $30.30 | 116,754 |
2019-04-26 | $31.74 | $31.89 | $31.65 | $31.88 | $30.30 | 105,846 |
2019-04-25 | $31.93 | $31.96 | $31.72 | $31.84 | $30.26 | 271,064 |
2019-04-24 | $32.00 | $32.10 | $31.98 | $31.99 | $30.40 | 114,803 |
2019-04-23 | $31.76 | $32.06 | $31.76 | $32.03 | $30.44 | 259,391 |
2019-04-22 | $31.65 | $31.73 | $31.63 | $31.68 | $30.11 | 297,909 |
2019-04-18 | $31.70 | $31.75 | $31.55 | $31.71 | $30.14 | 506,566 |
2019-04-17 | $31.86 | $31.86 | $31.55 | $31.60 | $30.03 | 151,412 |
2019-04-16 | $31.98 | $31.99 | $31.65 | $31.69 | $30.12 | 463,589 |
2019-04-15 | $31.93 | $31.93 | $31.82 | $31.89 | $30.31 | 149,651 |
2019-04-12 | $32.02 | $32.06 | $31.81 | $31.91 | $30.33 | 106,834 |
2019-04-11 | $31.88 | $31.95 | $31.77 | $31.85 | $30.27 | 219,569 |
2019-04-10 | $31.69 | $31.84 | $31.64 | $31.84 | $30.26 | 190,556 |
2019-04-09 | $31.76 | $31.76 | $31.57 | $31.64 | $30.07 | 2,020,193 |
2019-04-08 | $31.80 | $31.85 | $31.72 | $31.84 | $30.26 | 293,715 |
2019-04-05 | $31.70 | $31.87 | $31.70 | $31.86 | $30.28 | 132,537 |
2019-04-04 | $31.57 | $31.65 | $31.49 | $31.63 | $30.06 | 116,455 |
2019-04-03 | $31.55 | $31.65 | $31.44 | $31.52 | $29.96 | 242,729 |
2019-04-02 | $31.45 | $31.45 | $31.31 | $31.39 | $29.83 | 180,813 |
2019-04-01 | $31.28 | $31.47 | $31.26 | $31.46 | $29.90 | 251,779 |
2019-03-29 | $30.98 | $31.05 | $30.89 | $31.03 | $29.49 | 285,321 |
2019-03-28 | $30.81 | $30.92 | $30.62 | $30.82 | $29.29 | 168,876 |
2019-03-27 | $30.83 | $30.92 | $30.52 | $30.71 | $29.19 | 363,970 |
2019-03-26 | $30.83 | $30.96 | $30.63 | $30.80 | $29.27 | 124,020 |
2019-03-25 | $30.67 | $30.82 | $30.51 | $30.67 | $29.15 | 414,853 |
2019-03-22 | $31.24 | $31.28 | $30.72 | $30.73 | $29.21 | 239,853 |
2019-03-21 | $30.84 | $31.45 | $30.84 | $31.40 | $29.84 | 260,866 |
2019-03-20 | $31.15 | $31.17 | $30.80 | $30.90 | $29.37 | 223,922 |
2019-03-19 | $31.45 | $31.53 | $31.20 | $31.29 | $29.63 | 184,629 |
2019-03-18 | $31.21 | $31.34 | $31.18 | $31.33 | $29.67 | 203,739 |
2019-03-15 | $31.12 | $31.30 | $31.12 | $31.15 | $29.50 | 298,050 |
2019-03-14 | $31.08 | $31.09 | $30.97 | $31.06 | $29.41 | 342,794 |
2019-03-13 | $30.98 | $31.19 | $30.98 | $31.08 | $29.43 | 335,365 |
2019-03-12 | $30.83 | $30.95 | $30.80 | $30.88 | $29.24 | 267,922 |
2019-03-11 | $30.44 | $30.79 | $30.44 | $30.79 | $29.16 | 644,288 |
2019-03-08 | $30.20 | $30.35 | $30.14 | $30.35 | $28.74 | 409,296 |
2019-03-07 | $30.68 | $30.68 | $30.35 | $30.45 | $28.83 | 347,122 |
2019-03-06 | $31.00 | $31.00 | $30.70 | $30.71 | $29.08 | 103,269 |
2019-03-05 | $31.10 | $31.10 | $30.92 | $31.00 | $29.35 | 125,712 |
2019-03-04 | $31.41 | $31.41 | $30.81 | $31.06 | $29.41 | 209,068 |
2019-03-01 | $31.36 | $31.45 | $31.16 | $31.31 | $29.65 | 298,234 |
2019-02-28 | $31.26 | $31.26 | $31.12 | $31.12 | $29.47 | 125,762 |
2019-02-27 | $31.29 | $31.39 | $31.18 | $31.28 | $29.62 | 442,976 |
2019-02-26 | $31.40 | $31.48 | $31.35 | $31.35 | $29.69 | 269,623 |
2019-02-25 | $31.62 | $31.67 | $31.44 | $31.44 | $29.77 | 172,414 |
2019-02-22 | $31.32 | $31.49 | $31.28 | $31.47 | $29.80 | 115,692 |
2019-02-21 | $31.26 | $31.29 | $31.09 | $31.18 | $29.53 | 140,062 |
2019-02-20 | $31.21 | $31.38 | $31.19 | $31.31 | $29.65 | 151,037 |
2019-02-19 | $31.06 | $31.27 | $31.06 | $31.19 | $29.53 | 216,798 |
2019-02-15 | $30.98 | $31.16 | $30.98 | $31.16 | $29.51 | 187,855 |
2019-02-14 | $30.68 | $30.93 | $30.62 | $30.79 | $29.16 | 276,404 |
2019-02-13 | $30.76 | $30.90 | $30.70 | $30.81 | $29.17 | 206,668 |
2019-02-12 | $30.43 | $30.71 | $30.43 | $30.64 | $29.01 | 220,123 |
2019-02-11 | $30.27 | $30.32 | $30.20 | $30.25 | $28.64 | 123,219 |
2019-02-08 | $30.14 | $30.24 | $29.95 | $30.24 | $28.64 | 511,709 |
2019-02-07 | $30.40 | $30.42 | $30.04 | $30.23 | $28.63 | 350,613 |
2019-02-06 | $30.45 | $30.57 | $30.41 | $30.52 | $28.90 | 608,662 |
2019-02-05 | $30.47 | $30.55 | $30.35 | $30.48 | $28.86 | 408,172 |
2019-02-04 | $30.28 | $30.42 | $30.15 | $30.41 | $28.80 | 433,238 |
2019-02-01 | $30.29 | $30.34 | $30.14 | $30.26 | $28.65 | 695,105 |
2019-01-31 | $30.02 | $30.33 | $29.99 | $30.31 | $28.70 | 681,647 |
2019-01-30 | $29.86 | $30.16 | $29.67 | $30.07 | $28.47 | 845,265 |
2019-01-29 | $29.75 | $29.75 | $29.55 | $29.70 | $28.12 | 270,954 |
2019-01-28 | $29.52 | $29.65 | $29.42 | $29.65 | $28.08 | 279,466 |
2019-01-25 | $29.66 | $29.85 | $29.66 | $29.78 | $28.20 | 238,847 |
2019-01-24 | $29.33 | $29.56 | $29.33 | $29.46 | $27.90 | 176,261 |
2019-01-23 | $29.52 | $29.55 | $29.08 | $29.32 | $27.76 | 319,419 |
2019-01-22 | $29.62 | $29.65 | $29.20 | $29.36 | $27.80 | 456,685 |
2019-01-18 | $29.51 | $29.81 | $29.48 | $29.75 | $28.17 | 419,048 |
2019-01-17 | $29.00 | $29.43 | $29.00 | $29.34 | $27.78 | 320,805 |
2019-01-16 | $28.98 | $29.16 | $28.98 | $29.09 | $27.55 | 225,613 |
2019-01-15 | $28.75 | $28.98 | $28.75 | $28.98 | $27.44 | 1,818,577 |
2019-01-14 | $28.72 | $28.86 | $28.65 | $28.75 | $27.22 | 175,176 |
2019-01-11 | $28.74 | $29.00 | $28.72 | $28.96 | $27.42 | 148,218 |
2019-01-10 | $28.54 | $28.90 | $28.48 | $28.88 | $27.35 | 218,251 |
2019-01-09 | $28.67 | $28.86 | $28.55 | $28.75 | $27.22 | 199,897 |
2019-01-08 | $28.48 | $28.54 | $28.20 | $28.52 | $27.01 | 457,166 |
2019-01-07 | $28.03 | $28.43 | $27.95 | $28.21 | $26.71 | 290,555 |
2019-01-04 | $27.50 | $28.09 | $27.48 | $27.99 | $26.50 | 344,530 |
2019-01-03 | $27.57 | $27.57 | $27.08 | $27.12 | $25.68 | 169,585 |
2019-01-02 | $27.45 | $27.92 | $27.38 | $27.82 | $26.34 | 300,297 |
2018-12-31 | $27.75 | $27.86 | $27.55 | $27.86 | $26.38 | 1,344,158 |
2018-12-28 | $27.85 | $27.96 | $27.48 | $27.60 | $26.14 | 1,241,862 |
2018-12-27 | $27.40 | $28.07 | $27.07 | $28.07 | $26.23 | 2,191,483 |
2018-12-26 | $26.66 | $27.76 | $26.47 | $27.75 | $25.93 | 2,521,819 |
2018-12-24 | $27.08 | $27.16 | $26.56 | $26.57 | $24.83 | 419,328 |
2018-12-21 | $27.72 | $28.10 | $27.18 | $27.25 | $25.47 | 491,421 |
2018-12-20 | $27.99 | $28.18 | $27.36 | $27.60 | $25.79 | 1,284,377 |
2018-12-19 | $28.54 | $28.97 | $27.96 | $28.12 | $26.28 | 488,732 |
2018-12-18 | $28.78 | $28.98 | $28.39 | $28.55 | $26.68 | 583,167 |
2018-12-17 | $29.05 | $29.17 | $28.43 | $28.59 | $26.72 | 363,243 |
2018-12-14 | $29.56 | $29.81 | $29.31 | $29.37 | $27.28 | 223,328 |
2018-12-13 | $30.04 | $30.10 | $29.73 | $29.83 | $27.71 | 170,509 |
2018-12-12 | $30.11 | $30.30 | $29.92 | $29.93 | $27.80 | 297,316 |
2018-12-11 | $30.14 | $30.20 | $29.57 | $29.72 | $27.61 | 224,859 |
2018-12-10 | $29.77 | $29.87 | $29.20 | $29.75 | $27.64 | 610,406 |
2018-12-07 | $30.56 | $30.72 | $29.73 | $29.84 | $27.72 | 362,674 |
2018-12-06 | $30.29 | $30.65 | $29.81 | $30.65 | $28.47 | 199,101 |
2018-12-04 | $31.67 | $31.67 | $30.69 | $30.73 | $28.55 | 440,756 |
2018-12-03 | $31.87 | $31.87 | $31.43 | $31.73 | $29.48 | 354,519 |
2018-11-30 | $31.06 | $31.40 | $31.06 | $31.25 | $29.03 | 208,407 |
2018-11-29 | $31.17 | $31.29 | $31.00 | $31.09 | $28.88 | 246,823 |
2018-11-28 | $30.75 | $31.31 | $30.58 | $31.31 | $29.09 | 336,040 |
2018-11-27 | $30.57 | $30.67 | $30.47 | $30.62 | $28.45 | 197,254 |
2018-11-26 | $30.48 | $30.70 | $30.48 | $30.70 | $28.52 | 104,424 |
2018-11-23 | $30.12 | $30.35 | $30.12 | $30.18 | $28.04 | 348,043 |
2018-11-21 | $30.32 | $30.53 | $30.24 | $30.32 | $28.17 | 283,431 |
2018-11-20 | $30.19 | $30.41 | $30.01 | $30.14 | $28.00 | 335,870 |
2018-11-19 | $31.12 | $31.12 | $30.52 | $30.61 | $28.44 | 326,333 |
2018-11-16 | $30.95 | $31.27 | $30.95 | $31.21 | $28.99 | 360,715 |
2018-11-15 | $30.68 | $31.14 | $30.48 | $31.08 | $28.87 | 232,446 |
2018-11-14 | $31.36 | $31.42 | $30.71 | $30.87 | $28.68 | 143,805 |
2018-11-13 | $31.28 | $31.52 | $31.07 | $31.17 | $28.96 | 252,234 |
2018-11-12 | $31.72 | $31.72 | $31.19 | $31.23 | $29.01 | 1,087,379 |
2018-11-09 | $32.03 | $32.03 | $31.63 | $31.82 | $29.56 | 406,653 |
2018-11-08 | $32.25 | $32.30 | $32.08 | $32.17 | $29.89 | 483,447 |
2018-11-07 | $31.90 | $32.30 | $31.83 | $32.30 | $30.01 | 260,980 |
2018-11-06 | $31.50 | $31.69 | $31.50 | $31.66 | $29.41 | 150,914 |
2018-11-05 | $31.33 | $31.59 | $31.26 | $31.50 | $29.26 | 149,063 |
2018-11-02 | $31.64 | $31.75 | $31.15 | $31.33 | $29.11 | 346,712 |
2018-11-01 | $31.23 | $31.56 | $31.16 | $31.53 | $29.29 | 73,892 |
2018-10-31 | $31.12 | $31.41 | $31.12 | $31.14 | $28.93 | 743,403 |
2018-10-30 | $30.28 | $30.83 | $30.28 | $30.83 | $28.64 | 197,502 |
2018-10-29 | $30.68 | $30.88 | $29.88 | $30.23 | $28.08 | 227,870 |
2018-10-26 | $30.41 | $30.66 | $30.00 | $30.32 | $28.17 | 886,386 |
2018-10-25 | $30.40 | $30.96 | $30.37 | $30.79 | $28.60 | 561,395 |
2018-10-24 | $31.21 | $31.24 | $30.27 | $30.27 | $28.12 | 576,590 |
2018-10-23 | $30.98 | $31.35 | $30.61 | $31.21 | $28.99 | 597,191 |
2018-10-22 | $31.59 | $31.60 | $31.34 | $31.48 | $29.24 | 136,023 |
2018-10-19 | $31.71 | $31.88 | $31.45 | $31.50 | $29.26 | 128,588 |
2018-10-18 | $32.01 | $32.13 | $31.60 | $31.72 | $29.47 | 190,903 |
2018-10-17 | $32.30 | $32.30 | $31.89 | $32.15 | $29.87 | 148,870 |
2018-10-16 | $31.79 | $32.28 | $31.79 | $32.23 | $29.94 | 166,055 |
2018-10-15 | $31.67 | $31.84 | $31.61 | $31.64 | $29.39 | 331,565 |
2018-10-12 | $31.88 | $31.91 | $31.42 | $31.70 | $29.45 | 158,401 |
2018-10-11 | $32.05 | $32.22 | $31.30 | $31.39 | $29.16 | 390,654 |
2018-10-10 | $32.99 | $32.99 | $32.08 | $32.09 | $29.81 | 172,400 |
2018-10-09 | $33.14 | $33.23 | $33.02 | $33.02 | $30.68 | 125,210 |
2018-10-08 | $33.22 | $33.26 | $32.97 | $33.21 | $30.85 | 204,743 |
2018-10-05 | $33.45 | $33.53 | $33.07 | $33.24 | $30.88 | 766,389 |
2018-10-04 | $33.73 | $33.73 | $33.29 | $33.44 | $31.07 | 109,752 |
2018-10-03 | $33.77 | $33.88 | $33.71 | $33.76 | $31.36 | 376,466 |
2018-10-02 | $33.66 | $33.76 | $33.59 | $33.61 | $31.22 | 148,114 |
2018-10-01 | $33.78 | $33.84 | $33.61 | $33.67 | $31.28 | 167,324 |
2018-09-28 | $33.48 | $33.69 | $33.47 | $33.62 | $31.23 | 503,308 |
2018-09-27 | $33.57 | $33.68 | $33.52 | $33.54 | $31.16 | 2,273,596 |
2018-09-26 | $33.73 | $33.82 | $33.54 | $33.55 | $31.17 | 139,843 |
2018-09-25 | $34.04 | $34.04 | $33.82 | $33.85 | $31.34 | 102,172 |
2018-09-24 | $34.03 | $34.04 | $33.91 | $33.96 | $31.44 | 311,510 |
2018-09-21 | $34.17 | $34.22 | $34.07 | $34.08 | $31.55 | 94,941 |
2018-09-20 | $34.00 | $34.14 | $33.98 | $34.09 | $31.56 | 200,047 |
2018-09-19 | $34.00 | $34.06 | $33.80 | $33.85 | $31.34 | 132,046 |
2018-09-18 | $33.88 | $34.07 | $33.83 | $34.00 | $31.47 | 112,157 |
2018-09-17 | $33.99 | $34.03 | $33.79 | $33.82 | $31.31 | 251,362 |
2018-09-14 | $33.93 | $34.00 | $33.87 | $33.99 | $31.46 | 306,712 |
2018-09-13 | $33.75 | $33.89 | $33.75 | $33.87 | $31.35 | 247,515 |
2018-09-12 | $33.57 | $33.67 | $33.49 | $33.63 | $31.13 | 168,920 |
2018-09-11 | $33.56 | $33.71 | $33.47 | $33.66 | $31.16 | 155,467 |
2018-09-10 | $33.70 | $33.74 | $33.64 | $33.66 | $31.16 | 64,439 |
2018-09-07 | $33.67 | $33.79 | $33.57 | $33.63 | $31.13 | 182,668 |
2018-09-06 | $33.91 | $33.99 | $33.72 | $33.75 | $31.24 | 116,974 |
2018-09-05 | $33.94 | $33.95 | $33.72 | $33.92 | $31.40 | 185,175 |
2018-09-04 | $33.97 | $34.03 | $33.86 | $33.97 | $31.44 | 305,379 |
2018-08-31 | $33.93 | $34.03 | $33.88 | $33.97 | $31.45 | 88,801 |
2018-08-30 | $34.10 | $34.10 | $33.91 | $33.99 | $31.46 | 103,062 |
2018-08-29 | $34.08 | $34.19 | $33.99 | $34.13 | $31.59 | 99,510 |
2018-08-28 | $34.04 | $34.06 | $33.92 | $34.03 | $31.50 | 149,235 |
2018-08-27 | $33.90 | $34.03 | $33.90 | $33.96 | $31.44 | 161,729 |
2018-08-24 | $33.65 | $33.79 | $33.61 | $33.76 | $31.25 | 107,699 |
2018-08-23 | $33.57 | $33.67 | $33.53 | $33.57 | $31.08 | 219,190 |
2018-08-22 | $33.63 | $33.68 | $33.56 | $33.59 | $31.09 | 163,385 |
2018-08-21 | $33.60 | $33.73 | $33.60 | $33.66 | $31.16 | 110,073 |
2018-08-20 | $33.52 | $33.60 | $33.43 | $33.53 | $31.04 | 116,433 |
2018-08-17 | $33.17 | $33.45 | $33.17 | $33.38 | $30.90 | 109,354 |
2018-08-16 | $33.13 | $33.35 | $33.13 | $33.25 | $30.78 | 114,894 |
2018-08-15 | $33.16 | $33.16 | $32.86 | $32.97 | $30.52 | 131,992 |
2018-08-14 | $33.12 | $33.36 | $33.12 | $33.32 | $30.84 | 111,620 |
2018-08-13 | $33.19 | $33.28 | $33.00 | $33.05 | $30.59 | 230,406 |
2018-08-10 | $33.28 | $33.32 | $33.14 | $33.20 | $30.73 | 189,436 |
2018-08-09 | $33.46 | $33.51 | $33.37 | $33.38 | $30.90 | 123,940 |
2018-08-08 | $33.44 | $33.49 | $33.34 | $33.46 | $30.97 | 617,544 |
2018-08-07 | $33.12 | $33.47 | $33.12 | $33.42 | $30.93 | 317,108 |
2018-08-06 | $33.12 | $33.27 | $33.12 | $33.25 | $30.78 | 537,997 |
2018-08-03 | $33.08 | $33.17 | $33.00 | $33.17 | $30.71 | 168,081 |
2018-08-02 | $32.67 | $33.06 | $32.65 | $33.01 | $30.56 | 515,553 |
2018-08-01 | $33.00 | $33.04 | $32.83 | $32.83 | $30.39 | 196,547 |
2018-07-31 | $32.94 | $33.09 | $32.94 | $32.98 | $30.53 | 141,600 |
2018-07-30 | $32.99 | $33.01 | $32.80 | $32.81 | $30.37 | 123,171 |
2018-07-27 | $33.27 | $33.30 | $32.89 | $33.01 | $30.56 | 115,608 |
2018-07-26 | $32.93 | $33.26 | $32.93 | $33.20 | $30.73 | 182,525 |
2018-07-25 | $32.72 | $32.98 | $32.62 | $32.97 | $30.52 | 213,881 |
2018-07-24 | $32.90 | $32.94 | $32.65 | $32.72 | $30.29 | 99,936 |
2018-07-23 | $32.74 | $32.85 | $32.69 | $32.82 | $30.38 | 91,827 |
2018-07-20 | $32.87 | $32.87 | $32.77 | $32.78 | $30.34 | 232,865 |
2018-07-19 | $32.90 | $32.99 | $32.80 | $32.94 | $30.49 | 117,127 |
2018-07-18 | $32.82 | $32.97 | $32.81 | $32.96 | $30.51 | 90,368 |
2018-07-17 | $32.60 | $32.85 | $32.60 | $32.80 | $30.36 | 76,412 |
2018-07-16 | $32.77 | $32.77 | $32.64 | $32.65 | $30.22 | 84,902 |
2018-07-13 | $32.70 | $32.83 | $32.70 | $32.77 | $30.34 | 91,723 |
2018-07-12 | $32.65 | $32.73 | $32.54 | $32.70 | $30.27 | 78,449 |
2018-07-11 | $32.60 | $32.60 | $32.42 | $32.46 | $30.05 | 361,940 |
2018-07-10 | $32.73 | $32.80 | $32.69 | $32.74 | $30.31 | 109,508 |
2018-07-09 | $32.50 | $32.66 | $32.49 | $32.66 | $30.23 | 83,909 |
2018-07-06 | $32.16 | $32.42 | $32.14 | $32.38 | $29.97 | 112,936 |
2018-07-05 | $32.12 | $32.17 | $31.92 | $32.17 | $29.78 | 87,210 |
2018-07-03 | $32.13 | $32.19 | $31.91 | $31.92 | $29.55 | 1,563,297 |
2018-07-02 | $31.80 | $32.03 | $31.75 | $32.03 | $29.65 | 233,957 |
2018-06-29 | $32.10 | $32.27 | $31.97 | $31.97 | $29.60 | 565,307 |
2018-06-28 | $31.80 | $32.06 | $31.68 | $31.99 | $29.61 | 129,000 |
2018-06-27 | $32.26 | $32.39 | $31.86 | $31.86 | $29.49 | 363,721 |
2018-06-26 | $32.23 | $32.30 | $32.14 | $32.19 | $29.80 | 251,435 |
2018-06-25 | $32.50 | $32.50 | $32.13 | $32.29 | $29.77 | 91,132 |
2018-06-22 | $32.99 | $32.99 | $32.72 | $32.72 | $30.16 | 77,552 |
2018-06-21 | $33.02 | $33.02 | $32.74 | $32.80 | $30.24 | 93,238 |
2018-06-20 | $33.13 | $33.13 | $32.93 | $33.02 | $30.44 | 88,464 |
2018-06-19 | $32.90 | $33.00 | $32.76 | $33.00 | $30.42 | 79,585 |
2018-06-18 | $33.04 | $33.20 | $32.99 | $33.19 | $30.60 | 178,472 |
2018-06-15 | $33.08 | $33.22 | $32.98 | $33.22 | $30.62 | 73,106 |
2018-06-14 | $33.28 | $33.31 | $33.13 | $33.20 | $30.61 | 75,020 |
2018-06-13 | $33.29 | $33.35 | $33.15 | $33.16 | $30.57 | 123,221 |
2018-06-12 | $33.31 | $33.31 | $33.15 | $33.27 | $30.67 | 67,177 |
2018-06-11 | $33.25 | $33.32 | $33.22 | $33.26 | $30.66 | 56,456 |
2018-06-08 | $33.00 | $33.21 | $33.00 | $33.20 | $30.61 | 904,451 |
2018-06-07 | $33.17 | $33.20 | $32.98 | $33.08 | $30.50 | 110,784 |
2018-06-06 | $33.01 | $33.14 | $32.90 | $33.14 | $30.55 | 69,487 |
2018-06-05 | $32.89 | $32.98 | $32.81 | $32.97 | $30.39 | 132,581 |
2018-06-04 | $32.76 | $32.88 | $32.76 | $32.86 | $30.29 | 1,328,808 |
2018-06-01 | $32.52 | $32.74 | $32.51 | $32.71 | $30.15 | 425,745 |
2018-05-31 | $32.66 | $32.66 | $32.28 | $32.29 | $29.77 | 143,410 |
2018-05-30 | $32.33 | $32.63 | $32.28 | $32.55 | $30.01 | 115,388 |
2018-05-29 | $32.33 | $32.41 | $32.05 | $32.18 | $29.67 | 175,412 |
2018-05-25 | $32.56 | $32.56 | $32.41 | $32.49 | $29.95 | 65,877 |
2018-05-24 | $32.52 | $32.65 | $32.39 | $32.63 | $30.08 | 112,375 |
2018-05-23 | $32.44 | $32.57 | $32.36 | $32.56 | $30.02 | 178,169 |
2018-05-22 | $32.80 | $32.80 | $32.55 | $32.56 | $30.02 | 85,373 |
2018-05-21 | $32.67 | $32.76 | $32.63 | $32.72 | $30.16 | 101,166 |
2018-05-18 | $32.53 | $32.53 | $32.43 | $32.51 | $29.97 | 66,491 |
2018-05-17 | $32.47 | $32.66 | $32.47 | $32.56 | $30.02 | 73,055 |
2018-05-16 | $32.34 | $32.50 | $32.34 | $32.46 | $29.92 | 135,273 |
2018-05-15 | $32.31 | $32.32 | $32.19 | $32.28 | $29.76 | 1,328,961 |
2018-05-14 | $32.61 | $32.64 | $32.40 | $32.47 | $29.93 | 113,007 |
2018-05-11 | $32.45 | $32.58 | $32.41 | $32.46 | $29.92 | 78,098 |
2018-05-10 | $32.24 | $32.45 | $32.21 | $32.40 | $29.87 | 131,902 |
2018-05-09 | $32.00 | $32.18 | $31.91 | $32.11 | $29.60 | 136,655 |
2018-05-08 | $31.86 | $31.94 | $31.79 | $31.89 | $29.40 | 306,618 |
2018-05-07 | $32.02 | $32.05 | $31.86 | $31.93 | $29.44 | 244,865 |
2018-05-04 | $31.43 | $32.00 | $31.43 | $31.89 | $29.40 | 77,982 |
2018-05-03 | $31.47 | $31.63 | $31.12 | $31.57 | $29.10 | 190,784 |
2018-05-02 | $31.67 | $31.80 | $31.54 | $31.54 | $29.08 | 137,629 |
2018-05-01 | $31.63 | $31.67 | $31.37 | $31.67 | $29.20 | 105,844 |
2018-04-30 | $31.97 | $32.06 | $31.64 | $31.64 | $29.17 | 184,066 |
2018-04-27 | $32.05 | $32.05 | $31.83 | $31.97 | $29.47 | 68,270 |
2018-04-26 | $31.91 | $32.10 | $31.78 | $32.02 | $29.52 | 111,095 |
2018-04-25 | $31.67 | $31.84 | $31.47 | $31.78 | $29.30 | 106,850 |
2018-04-24 | $32.17 | $32.22 | $31.51 | $31.70 | $29.22 | 63,692 |
2018-04-23 | $32.14 | $32.20 | $31.93 | $32.06 | $29.56 | 135,025 |
2018-04-20 | $32.22 | $32.22 | $31.92 | $32.02 | $29.52 | 157,614 |
2018-04-19 | $32.40 | $32.40 | $32.11 | $32.23 | $29.71 | 332,113 |
2018-04-18 | $32.49 | $32.61 | $32.43 | $32.49 | $29.95 | 285,402 |
2018-04-17 | $32.31 | $32.48 | $32.22 | $32.41 | $29.88 | 180,220 |
2018-04-16 | $31.95 | $32.17 | $31.91 | $32.11 | $29.60 | 259,779 |
2018-04-13 | $31.90 | $31.94 | $31.61 | $31.71 | $29.23 | 133,485 |
2018-04-12 | $31.67 | $31.85 | $31.67 | $31.75 | $29.27 | 319,082 |
2018-04-11 | $31.52 | $31.74 | $31.51 | $31.56 | $29.09 | 628,737 |
2018-04-10 | $31.55 | $31.78 | $31.47 | $31.66 | $29.19 | 144,358 |
2018-04-09 | $31.26 | $31.58 | $31.15 | $31.16 | $28.73 | 60,641 |
2018-04-06 | $31.58 | $31.71 | $30.91 | $31.12 | $28.69 | 168,063 |
2018-04-05 | $31.70 | $31.86 | $31.65 | $31.78 | $29.30 | 86,892 |
2018-04-04 | $30.88 | $31.62 | $30.82 | $31.60 | $29.13 | 287,389 |
2018-04-03 | $31.09 | $31.35 | $30.94 | $31.27 | $28.83 | 1,380,414 |
2018-04-02 | $31.44 | $31.48 | $30.61 | $30.91 | $28.50 | 276,437 |
2018-03-29 | $31.27 | $31.70 | $31.27 | $31.50 | $29.04 | 817,392 |
2018-03-28 | $31.21 | $31.34 | $31.01 | $31.14 | $28.71 | 127,131 |
2018-03-27 | $31.71 | $31.79 | $31.05 | $31.20 | $28.76 | 192,263 |
2018-03-26 | $31.27 | $31.65 | $31.06 | $31.63 | $29.16 | 203,851 |
2018-03-23 | $31.55 | $31.66 | $30.81 | $30.85 | $28.44 | 156,766 |
2018-03-22 | $32.06 | $32.11 | $31.49 | $31.49 | $29.03 | 138,096 |
2018-03-21 | $32.41 | $32.62 | $32.36 | $32.38 | $29.74 | 109,960 |
2018-03-20 | $32.30 | $32.43 | $32.30 | $32.36 | $29.72 | 77,637 |
2018-03-19 | $32.39 | $32.41 | $32.03 | $32.25 | $29.62 | 211,299 |
2018-03-16 | $32.35 | $32.56 | $32.35 | $32.51 | $29.86 | 116,641 |
2018-03-15 | $32.43 | $32.46 | $32.29 | $32.32 | $29.68 | 61,317 |
2018-03-14 | $32.68 | $32.71 | $32.31 | $32.35 | $29.71 | 58,257 |
2018-03-13 | $32.78 | $32.88 | $32.52 | $32.59 | $29.93 | 49,388 |
2018-03-12 | $32.81 | $32.82 | $32.63 | $32.67 | $30.00 | 1,331,060 |
2018-03-09 | $32.46 | $32.80 | $32.39 | $32.80 | $30.12 | 331,338 |
2018-03-08 | $32.39 | $32.39 | $32.09 | $32.28 | $29.64 | 114,173 |
2018-03-07 | $32.00 | $32.30 | $31.91 | $32.26 | $29.63 | 97,888 |
2018-03-06 | $32.17 | $32.25 | $32.00 | $32.24 | $29.61 | 124,760 |
2018-03-05 | $31.56 | $32.11 | $31.56 | $32.05 | $29.43 | 84,628 |
2018-03-02 | $31.34 | $31.75 | $31.23 | $31.69 | $29.10 | 121,896 |
2018-03-01 | $31.93 | $32.03 | $31.37 | $31.54 | $28.97 | 110,654 |
2018-02-28 | $32.30 | $32.40 | $31.87 | $31.87 | $29.27 | 366,571 |
2018-02-27 | $32.69 | $32.75 | $32.21 | $32.21 | $29.58 | 88,836 |
2018-02-26 | $32.44 | $32.62 | $32.34 | $32.60 | $29.94 | 335,394 |
2018-02-23 | $32.13 | $32.36 | $32.04 | $32.36 | $29.72 | 97,857 |
2018-02-22 | $32.05 | $32.24 | $31.89 | $31.95 | $29.34 | 61,042 |
2018-02-21 | $32.10 | $32.44 | $31.90 | $31.90 | $29.30 | 283,599 |
2018-02-20 | $32.07 | $32.26 | $31.96 | $32.06 | $29.44 | 90,723 |
2018-02-16 | $32.15 | $32.44 | $32.08 | $32.26 | $29.63 | 51,967 |
2018-02-15 | $32.11 | $32.17 | $31.72 | $32.17 | $29.54 | 94,226 |
2018-02-14 | $31.29 | $31.91 | $31.29 | $31.90 | $29.30 | 112,673 |
2018-02-13 | $31.14 | $31.45 | $31.11 | $31.41 | $28.85 | 193,175 |
2018-02-12 | $31.08 | $31.49 | $30.90 | $31.29 | $28.74 | 369,385 |
2018-02-09 | $30.76 | $31.02 | $29.97 | $30.85 | $28.33 | 257,703 |
2018-02-08 | $31.60 | $31.60 | $30.41 | $30.41 | $27.93 | 158,686 |
2018-02-07 | $31.58 | $32.02 | $31.58 | $31.60 | $29.02 | 280,480 |
2018-02-06 | $30.70 | $31.71 | $30.48 | $31.64 | $29.06 | 183,237 |
2018-02-05 | $32.18 | $32.49 | $31.28 | $31.29 | $28.73 | 137,928 |
2018-02-02 | $32.85 | $32.87 | $32.42 | $32.42 | $29.77 | 213,313 |
2018-02-01 | $33.03 | $33.16 | $32.94 | $33.02 | $30.32 | 923,101 |
2018-01-31 | $33.27 | $33.36 | $33.00 | $33.07 | $30.37 | 337,159 |
2018-01-30 | $33.29 | $33.29 | $33.08 | $33.11 | $30.41 | 109,647 |
2018-01-29 | $33.86 | $33.92 | $33.58 | $33.58 | $30.84 | 223,563 |
2018-01-26 | $33.68 | $33.93 | $33.61 | $33.90 | $31.13 | 199,011 |
2018-01-25 | $33.71 | $33.71 | $33.45 | $33.55 | $30.81 | 149,956 |
2018-01-24 | $33.79 | $33.79 | $33.41 | $33.56 | $30.82 | 413,385 |
2018-01-23 | $33.53 | $33.65 | $33.48 | $33.61 | $30.87 | 157,195 |
2018-01-22 | $33.44 | $33.54 | $33.35 | $33.54 | $30.80 | 61,264 |
2018-01-19 | $33.30 | $33.39 | $33.22 | $33.37 | $30.65 | 145,826 |
2018-01-18 | $33.29 | $33.29 | $33.13 | $33.18 | $30.47 | 451,244 |
2018-01-17 | $33.00 | $33.39 | $33.00 | $33.32 | $30.60 | 460,495 |
2018-01-16 | $33.19 | $33.31 | $32.82 | $32.91 | $30.22 | 4,002,606 |
2018-01-12 | $32.95 | $33.08 | $32.90 | $33.05 | $30.35 | 79,251 |
2018-01-11 | $32.65 | $32.87 | $32.65 | $32.83 | $30.15 | 504,920 |
2018-01-10 | $32.68 | $32.68 | $32.52 | $32.60 | $29.94 | 49,359 |
2018-01-09 | $32.78 | $32.86 | $32.72 | $32.73 | $30.06 | 69,926 |
2018-01-08 | $32.55 | $32.72 | $32.51 | $32.72 | $30.05 | 416,628 |
2018-01-05 | $32.47 | $32.59 | $32.44 | $32.59 | $29.93 | 155,974 |
2018-01-04 | $32.28 | $32.42 | $32.28 | $32.39 | $29.75 | 524,302 |
2018-01-03 | $32.08 | $32.25 | $32.08 | $32.23 | $29.60 | 509,986 |
2018-01-02 | $31.96 | $32.00 | $31.87 | $31.96 | $29.35 | 251,078 |
2017-12-29 | $32.02 | $32.02 | $31.79 | $31.79 | $29.19 | 83,635 |
2017-12-28 | $31.99 | $32.00 | $31.89 | $32.00 | $29.39 | 147,685 |
2017-12-27 | $31.90 | $31.96 | $31.88 | $31.92 | $29.31 | 81,861 |
2017-12-26 | $31.85 | $31.93 | $31.82 | $31.85 | $29.25 | 133,899 |
2017-12-22 | $31.91 | $31.91 | $31.80 | $31.85 | $29.25 | 84,868 |
2017-12-21 | $32.08 | $32.08 | $31.84 | $31.84 | $29.24 | 170,272 |
2017-12-20 | $32.25 | $32.28 | $32.11 | $32.14 | $29.37 | 1,772,781 |
2017-12-19 | $32.28 | $32.31 | $32.11 | $32.11 | $29.35 | 95,807 |
2017-12-18 | $32.14 | $32.26 | $32.14 | $32.23 | $29.46 | 70,485 |
2017-12-15 | $31.80 | $32.07 | $31.80 | $31.97 | $29.22 | 54,985 |
2017-12-14 | $31.95 | $31.99 | $31.70 | $31.70 | $28.97 | 119,073 |
2017-12-13 | $32.00 | $32.06 | $31.93 | $31.94 | $29.19 | 101,150 |
2017-12-12 | $32.07 | $32.07 | $31.95 | $31.98 | $29.23 | 24,558 |
2017-12-11 | $32.00 | $32.04 | $31.96 | $32.03 | $29.27 | 185,347 |
2017-12-08 | $31.88 | $32.02 | $31.86 | $32.01 | $29.25 | 58,419 |
2017-12-07 | $31.60 | $31.79 | $31.59 | $31.77 | $29.03 | 43,494 |
2017-12-06 | $31.62 | $31.65 | $31.57 | $31.60 | $28.88 | 35,755 |
2017-12-05 | $31.73 | $31.85 | $31.61 | $31.63 | $28.91 | 67,009 |
2017-12-04 | $32.08 | $32.10 | $31.73 | $31.74 | $29.01 | 81,460 |
2017-12-01 | $32.07 | $32.07 | $31.40 | $31.88 | $29.14 | 66,075 |
2017-11-30 | $32.00 | $32.14 | $31.88 | $31.94 | $29.19 | 132,610 |
2017-11-29 | $31.76 | $31.87 | $31.76 | $31.82 | $29.08 | 68,260 |
2017-11-28 | $31.48 | $31.73 | $31.43 | $31.73 | $29.00 | 93,784 |
2017-11-27 | $31.40 | $31.41 | $31.34 | $31.38 | $28.68 | 75,922 |
2017-11-24 | $31.38 | $31.41 | $31.35 | $31.39 | $28.69 | 12,979 |
2017-11-22 | $31.44 | $31.44 | $31.31 | $31.35 | $28.65 | 69,118 |
2017-11-21 | $31.42 | $31.48 | $31.40 | $31.43 | $28.72 | 79,387 |
2017-11-20 | $31.26 | $31.33 | $31.22 | $31.33 | $28.63 | 178,669 |
2017-11-17 | $31.24 | $31.25 | $31.16 | $31.22 | $28.53 | 99,083 |
2017-11-16 | $31.09 | $31.23 | $31.04 | $31.21 | $28.52 | 88,204 |
2017-11-15 | $30.95 | $30.97 | $30.78 | $30.89 | $28.23 | 207,763 |
2017-11-14 | $30.98 | $31.05 | $30.90 | $31.04 | $28.37 | 101,156 |
2017-11-13 | $30.91 | $31.09 | $30.88 | $31.07 | $28.40 | 57,300 |
2017-11-10 | $30.90 | $30.99 | $30.88 | $30.97 | $28.30 | 36,068 |
2017-11-09 | $31.03 | $31.03 | $30.82 | $30.96 | $28.29 | 34,683 |
2017-11-08 | $31.05 | $31.15 | $31.00 | $31.14 | $28.46 | 129,199 |
2017-11-07 | $31.10 | $31.13 | $30.99 | $31.06 | $28.39 | 113,779 |
2017-11-06 | $30.99 | $31.08 | $30.95 | $31.06 | $28.39 | 106,508 |
2017-11-03 | $30.95 | $31.01 | $30.95 | $31.00 | $28.33 | 46,973 |
2017-11-02 | $30.91 | $30.98 | $30.81 | $30.96 | $28.29 | 82,236 |
2017-11-01 | $30.94 | $30.99 | $30.78 | $30.85 | $28.19 | 88,460 |
2017-10-31 | $30.84 | $30.88 | $30.79 | $30.79 | $28.14 | 97,726 |
2017-10-30 | $30.91 | $30.91 | $30.77 | $30.81 | $28.16 | 57,252 |
2017-10-27 | $30.81 | $30.97 | $30.78 | $30.95 | $28.29 | 111,862 |
2017-10-26 | $30.79 | $30.83 | $30.72 | $30.82 | $28.17 | 37,383 |
2017-10-25 | $30.79 | $30.79 | $30.50 | $30.68 | $28.04 | 112,006 |
2017-10-24 | $30.76 | $30.83 | $30.73 | $30.81 | $28.16 | 48,213 |
2017-10-23 | $30.78 | $30.78 | $30.69 | $30.71 | $28.07 | 44,695 |
2017-10-20 | $30.65 | $30.71 | $30.63 | $30.71 | $28.07 | 83,091 |
2017-10-19 | $30.35 | $30.51 | $30.29 | $30.50 | $27.87 | 68,024 |
2017-10-18 | $30.49 | $30.51 | $30.41 | $30.44 | $27.82 | 400,984 |
2017-10-17 | $30.47 | $30.47 | $30.39 | $30.42 | $27.80 | 233,897 |
2017-10-16 | $30.49 | $30.51 | $30.41 | $30.47 | $27.85 | 112,412 |
2017-10-13 | $30.47 | $30.53 | $30.42 | $30.47 | $27.85 | 55,283 |
2017-10-12 | $30.38 | $30.47 | $30.36 | $30.43 | $27.81 | 38,811 |
2017-10-11 | $30.41 | $30.42 | $30.37 | $30.42 | $27.80 | 92,649 |
2017-10-10 | $30.42 | $30.42 | $30.34 | $30.41 | $27.79 | 192,850 |
2017-10-09 | $30.44 | $30.44 | $30.30 | $30.34 | $27.73 | 137,384 |
2017-10-06 | $30.36 | $30.42 | $30.32 | $30.41 | $27.79 | 99,660 |
2017-10-05 | $30.36 | $30.45 | $30.36 | $30.40 | $27.78 | 142,733 |
2017-10-04 | $30.27 | $30.35 | $30.23 | $30.30 | $27.69 | 22,847 |
2017-10-03 | $30.24 | $30.26 | $30.17 | $30.24 | $27.64 | 52,889 |
2017-10-02 | $30.01 | $30.17 | $30.01 | $30.16 | $27.56 | 207,529 |
2017-09-29 | $29.92 | $29.97 | $29.90 | $29.93 | $27.35 | 100,551 |
2017-09-28 | $29.76 | $29.89 | $29.76 | $29.89 | $27.32 | 1,812,079 |
2017-09-27 | $29.89 | $29.90 | $29.70 | $29.85 | $27.28 | 44,336 |
2017-09-26 | $29.77 | $29.78 | $29.70 | $29.72 | $27.16 | 151,179 |
2017-09-25 | $29.76 | $29.84 | $29.70 | $29.83 | $27.14 | 125,702 |
2017-09-22 | $29.70 | $29.78 | $29.70 | $29.77 | $27.08 | 60,948 |
2017-09-21 | $29.79 | $29.79 | $29.70 | $29.73 | $27.05 | 182,660 |
2017-09-20 | $29.80 | $29.80 | $29.67 | $29.76 | $27.07 | 38,329 |
2017-09-19 | $29.72 | $29.77 | $29.72 | $29.76 | $27.07 | 49,973 |
2017-09-18 | $29.74 | $29.81 | $29.70 | $29.77 | $27.08 | 164,106 |
2017-09-15 | $29.56 | $29.66 | $29.55 | $29.65 | $26.97 | 40,576 |
2017-09-14 | $29.51 | $29.60 | $29.49 | $29.60 | $26.93 | 60,097 |
2017-09-13 | $29.52 | $29.56 | $29.51 | $29.53 | $26.87 | 43,259 |
2017-09-12 | $29.50 | $29.58 | $29.48 | $29.53 | $26.87 | 36,064 |
2017-09-11 | $29.26 | $29.48 | $29.26 | $29.46 | $26.80 | 46,043 |
2017-09-08 | $28.99 | $29.16 | $28.99 | $29.12 | $26.49 | 38,450 |
2017-09-07 | $29.10 | $29.10 | $28.98 | $29.01 | $26.39 | 243,608 |
2017-09-06 | $29.15 | $29.15 | $29.05 | $29.06 | $26.44 | 26,980 |
2017-09-05 | $29.26 | $29.26 | $28.97 | $29.07 | $26.45 | 61,672 |
2017-09-01 | $29.31 | $29.36 | $29.28 | $29.34 | $26.69 | 25,745 |
2017-08-31 | $29.14 | $29.23 | $29.14 | $29.19 | $26.56 | 45,384 |
2017-08-30 | $28.99 | $29.10 | $28.93 | $29.05 | $26.43 | 33,235 |
2017-08-29 | $28.87 | $28.99 | $28.84 | $28.98 | $26.37 | 71,382 |
2017-08-28 | $29.10 | $29.10 | $28.96 | $29.00 | $26.38 | 112,798 |
2017-08-25 | $29.06 | $29.12 | $29.03 | $29.03 | $26.41 | 25,030 |
2017-08-24 | $29.03 | $29.04 | $28.91 | $28.92 | $26.31 | 353,381 |
2017-08-23 | $28.90 | $29.04 | $28.90 | $28.96 | $26.35 | 1,548,602 |
2017-08-22 | $28.87 | $29.06 | $28.84 | $29.00 | $26.38 | 1,634,015 |
2017-08-21 | $28.72 | $28.77 | $28.60 | $28.76 | $26.16 | 250,890 |
2017-08-18 | $28.75 | $28.84 | $28.66 | $28.72 | $26.13 | 60,899 |
2017-08-17 | $29.20 | $29.20 | $28.75 | $28.76 | $26.16 | 78,710 |
2017-08-16 | $29.16 | $29.31 | $29.16 | $29.23 | $26.59 | 26,483 |
2017-08-15 | $29.23 | $29.23 | $29.11 | $29.12 | $26.49 | 61,033 |
2017-08-14 | $29.00 | $29.20 | $29.00 | $29.19 | $26.56 | 191,927 |
2017-08-11 | $28.82 | $28.92 | $28.82 | $28.83 | $26.23 | 263,964 |
2017-08-10 | $29.13 | $29.13 | $28.82 | $28.84 | $26.24 | 84,007 |
2017-08-09 | $29.24 | $29.26 | $29.13 | $29.25 | $26.61 | 76,867 |
2017-08-08 | $29.26 | $29.47 | $29.22 | $29.27 | $26.63 | 79,405 |
2017-08-07 | $29.31 | $29.36 | $28.75 | $28.75 | $26.16 | 101,213 |
2017-08-04 | $29.32 | $29.32 | $29.24 | $29.29 | $26.65 | 46,029 |
2017-08-03 | $29.29 | $29.31 | $29.17 | $29.18 | $26.55 | 118,041 |
2017-08-02 | $29.32 | $29.33 | $29.17 | $29.26 | $26.62 | 67,487 |
2017-08-01 | $29.38 | $29.38 | $29.22 | $29.32 | $26.67 | 56,956 |
2017-07-31 | $29.33 | $29.33 | $29.20 | $29.25 | $26.61 | 27,114 |
2017-07-28 | $29.23 | $29.27 | $29.11 | $29.24 | $26.60 | 75,061 |
2017-07-27 | $29.31 | $29.31 | $29.09 | $29.19 | $26.56 | 137,990 |
2017-07-26 | $29.46 | $29.46 | $29.26 | $29.32 | $26.67 | 26,226 |
2017-07-25 | $29.43 | $29.48 | $29.35 | $29.41 | $26.76 | 27,537 |
2017-07-24 | $29.39 | $29.40 | $29.32 | $29.34 | $26.69 | 294,143 |
2017-07-21 | $29.32 | $29.39 | $29.28 | $29.36 | $26.71 | 20,283 |
2017-07-20 | $29.39 | $29.40 | $29.27 | $29.36 | $26.71 | 67,717 |
2017-07-19 | $29.17 | $29.33 | $29.17 | $29.33 | $26.68 | 55,185 |
2017-07-18 | $29.26 | $29.26 | $29.10 | $29.16 | $26.53 | 52,295 |
2017-07-17 | $29.22 | $29.30 | $29.13 | $29.26 | $26.62 | 200,322 |
2017-07-14 | $29.09 | $29.23 | $29.07 | $29.19 | $26.56 | 27,556 |
2017-07-13 | $29.03 | $29.14 | $28.91 | $29.06 | $26.44 | 50,950 |
2017-07-12 | $28.94 | $29.04 | $28.94 | $29.01 | $26.39 | 43,184 |
2017-07-11 | $28.79 | $28.85 | $28.66 | $28.79 | $26.19 | 63,882 |
2017-07-10 | $28.87 | $28.91 | $28.79 | $28.83 | $26.23 | 68,091 |
2017-07-07 | $28.73 | $28.91 | $28.73 | $28.86 | $26.26 | 1,622,204 |
2017-07-06 | $28.77 | $28.81 | $28.62 | $28.63 | $26.04 | 32,605 |
2017-07-05 | $28.87 | $28.93 | $28.79 | $28.88 | $26.27 | 63,316 |
2017-07-03 | $28.78 | $29.02 | $28.78 | $28.91 | $26.30 | 22,771 |
2017-06-30 | $28.69 | $28.80 | $28.66 | $28.70 | $26.11 | 650,764 |
2017-06-29 | $28.89 | $28.93 | $28.54 | $28.64 | $26.06 | 115,559 |
2017-06-28 | $28.79 | $28.91 | $28.79 | $28.86 | $26.26 | 15,843 |
2017-06-27 | $28.78 | $28.84 | $28.62 | $28.64 | $26.06 | 65,485 |
2017-06-26 | $28.95 | $29.03 | $28.88 | $28.91 | $26.19 | 94,106 |
2017-06-23 | $28.82 | $28.91 | $28.80 | $28.87 | $26.16 | 26,157 |
2017-06-22 | $28.87 | $28.91 | $28.78 | $28.79 | $26.08 | 21,986 |
2017-06-21 | $29.10 | $29.10 | $28.86 | $28.86 | $26.15 | 235,684 |
2017-06-20 | $29.24 | $29.24 | $28.97 | $29.01 | $26.28 | 58,589 |
2017-06-19 | $29.14 | $29.26 | $29.11 | $29.24 | $26.49 | 34,955 |
2017-06-16 | $28.97 | $29.05 | $28.92 | $29.00 | $26.27 | 1,040,206 |
2017-06-15 | $28.87 | $29.02 | $28.83 | $28.97 | $26.24 | 30,952 |
2017-06-14 | $29.14 | $29.14 | $28.91 | $29.03 | $26.30 | 116,467 |
2017-06-13 | $28.97 | $29.11 | $28.97 | $29.05 | $26.32 | 142,793 |
2017-06-12 | $28.90 | $28.95 | $28.80 | $28.95 | $26.23 | 32,972 |
2017-06-09 | $28.94 | $29.06 | $28.80 | $28.91 | $26.19 | 49,585 |
2017-06-08 | $28.81 | $28.94 | $28.79 | $28.91 | $26.19 | 27,626 |
2017-06-07 | $28.75 | $28.88 | $28.75 | $28.84 | $26.13 | 64,245 |
2017-06-06 | $28.82 | $28.84 | $28.74 | $28.74 | $26.04 | 176,670 |
2017-06-05 | $28.95 | $29.00 | $28.88 | $28.90 | $26.18 | 40,491 |
2017-06-02 | $28.97 | $29.05 | $28.93 | $28.99 | $26.26 | 54,395 |
2017-06-01 | $28.74 | $28.94 | $28.62 | $28.91 | $26.19 | 39,873 |
2017-05-31 | $28.72 | $28.72 | $28.54 | $28.69 | $25.99 | 63,639 |
2017-05-30 | $28.62 | $28.68 | $28.59 | $28.65 | $25.96 | 38,026 |
2017-05-26 | $28.61 | $28.63 | $28.56 | $28.63 | $25.94 | 18,352 |
2017-05-25 | $28.55 | $28.65 | $28.55 | $28.62 | $25.93 | 177,975 |
2017-05-24 | $28.35 | $28.48 | $28.35 | $28.46 | $25.78 | 45,964 |
2017-05-23 | $28.30 | $28.34 | $28.21 | $28.34 | $25.68 | 65,148 |
2017-05-22 | $28.11 | $28.28 | $28.11 | $28.22 | $25.57 | 234,799 |
2017-05-19 | $28.05 | $28.17 | $27.97 | $28.10 | $25.46 | 495,060 |
2017-05-18 | $27.85 | $28.04 | $27.78 | $27.97 | $25.34 | 1,292,236 |
2017-05-17 | $28.10 | $28.20 | $27.82 | $27.87 | $25.25 | 2,258,376 |
2017-05-16 | $28.34 | $28.35 | $28.22 | $28.30 | $25.64 | 31,503 |
2017-05-15 | $28.18 | $28.39 | $28.18 | $28.35 | $25.68 | 308,422 |
2017-05-12 | $28.28 | $28.28 | $28.13 | $28.16 | $25.51 | 42,357 |
2017-05-11 | $28.25 | $28.30 | $28.09 | $28.26 | $25.60 | 29,440 |
2017-05-10 | $28.10 | $28.29 | $28.10 | $28.29 | $25.63 | 29,337 |
2017-05-09 | $28.13 | $28.18 | $28.03 | $28.08 | $25.44 | 50,723 |
2017-05-08 | $28.22 | $28.22 | $28.10 | $28.11 | $25.47 | 29,647 |
2017-05-05 | $28.09 | $28.18 | $28.05 | $28.15 | $25.50 | 26,413 |
2017-05-04 | $28.02 | $28.02 | $27.86 | $27.95 | $25.32 | 24,893 |
2017-05-03 | $28.07 | $28.07 | $27.92 | $27.99 | $25.36 | 126,329 |
2017-05-02 | $28.23 | $28.23 | $28.02 | $28.09 | $25.45 | 71,332 |
2017-05-01 | $28.26 | $28.26 | $28.11 | $28.17 | $25.52 | 202,512 |
2017-04-28 | $28.34 | $28.34 | $28.15 | $28.18 | $25.53 | 33,123 |
2017-04-27 | $28.33 | $28.38 | $28.26 | $28.30 | $25.64 | 42,676 |
2017-04-26 | $28.32 | $28.40 | $28.28 | $28.28 | $25.62 | 56,011 |
2017-04-25 | $28.26 | $28.33 | $28.24 | $28.30 | $25.64 | 24,116 |
2017-04-24 | $28.11 | $28.16 | $28.06 | $28.15 | $25.50 | 40,564 |
2017-04-21 | $27.94 | $27.95 | $27.83 | $27.88 | $25.26 | 45,652 |
2017-04-20 | $27.81 | $28.01 | $27.78 | $27.95 | $25.32 | 544,834 |
2017-04-19 | $27.83 | $27.83 | $27.66 | $27.71 | $25.10 | 47,272 |
2017-04-18 | $27.76 | $27.77 | $27.65 | $27.74 | $25.13 | 53,586 |
2017-04-17 | $27.62 | $27.80 | $27.62 | $27.80 | $25.19 | 86,282 |
2017-04-13 | $27.65 | $27.75 | $27.54 | $27.55 | $24.96 | 27,226 |
2017-04-12 | $27.86 | $27.86 | $27.67 | $27.74 | $25.13 | 43,253 |
2017-04-11 | $27.75 | $27.86 | $27.68 | $27.85 | $25.23 | 58,985 |
2017-04-10 | $27.79 | $27.92 | $27.78 | $27.84 | $25.22 | 33,978 |
2017-04-07 | $27.83 | $27.87 | $27.79 | $27.81 | $25.20 | 35,911 |
2017-04-06 | $27.72 | $27.88 | $27.68 | $27.80 | $25.19 | 30,767 |
2017-04-05 | $27.89 | $27.99 | $27.68 | $27.70 | $25.10 | 53,184 |
2017-04-04 | $27.77 | $27.82 | $27.73 | $27.77 | $25.16 | 25,494 |
2017-04-03 | $27.93 | $27.93 | $27.70 | $27.84 | $25.22 | 55,586 |
2017-03-31 | $27.92 | $28.08 | $27.92 | $27.94 | $25.31 | 71,659 |
2017-03-30 | $27.86 | $28.04 | $27.86 | $27.99 | $25.36 | 64,241 |
2017-03-29 | $27.92 | $27.96 | $27.84 | $27.88 | $25.26 | 41,761 |
2017-03-28 | $27.72 | $28.00 | $27.72 | $27.93 | $25.30 | 60,554 |
2017-03-27 | $27.91 | $27.91 | $27.54 | $27.75 | $25.14 | 23,199 |
2017-03-24 | $27.93 | $27.98 | $27.69 | $27.78 | $25.17 | 106,402 |
2017-03-23 | $28.04 | $28.15 | $27.93 | $27.96 | $25.22 | 82,897 |
2017-03-22 | $28.02 | $28.03 | $27.87 | $28.01 | $25.27 | 51,712 |
2017-03-21 | $28.32 | $28.32 | $27.87 | $27.90 | $25.17 | 29,618 |
2017-03-20 | $28.35 | $28.35 | $28.24 | $28.29 | $25.52 | 25,386 |
2017-03-17 | $28.38 | $28.43 | $28.31 | $28.34 | $25.56 | 89,904 |
2017-03-16 | $28.47 | $28.47 | $28.29 | $28.29 | $25.52 | 184,137 |
2017-03-15 | $28.23 | $28.48 | $28.19 | $28.45 | $25.66 | 28,801 |
2017-03-14 | $28.14 | $28.14 | $27.99 | $28.07 | $25.32 | 308,446 |
2017-03-13 | $28.15 | $28.20 | $28.12 | $28.19 | $25.43 | 30,581 |
2017-03-10 | $28.13 | $28.15 | $28.01 | $28.11 | $25.36 | 32,732 |
2017-03-09 | $28.13 | $28.13 | $27.90 | $27.99 | $25.25 | 51,651 |
2017-03-08 | $28.18 | $28.19 | $28.04 | $28.06 | $25.31 | 31,858 |
2017-03-07 | $28.26 | $28.26 | $28.12 | $28.13 | $25.37 | 37,068 |
2017-03-06 | $28.32 | $28.32 | $28.14 | $28.26 | $25.49 | 41,354 |
2017-03-03 | $28.38 | $28.42 | $28.26 | $28.40 | $25.62 | 148,659 |
2017-03-02 | $28.52 | $28.52 | $28.31 | $28.35 | $25.57 | 17,299 |
2017-03-01 | $28.47 | $28.62 | $28.41 | $28.52 | $25.73 | 60,927 |
2017-02-28 | $28.30 | $28.32 | $28.21 | $28.22 | $25.45 | 19,557 |
2017-02-27 | $28.25 | $28.37 | $28.25 | $28.32 | $25.54 | 26,143 |
2017-02-24 | $28.02 | $28.26 | $28.02 | $28.25 | $25.48 | 283,872 |
2017-02-23 | $28.34 | $28.34 | $28.13 | $28.21 | $25.45 | 30,048 |
2017-02-22 | $28.29 | $28.31 | $28.19 | $28.28 | $25.51 | 38,866 |
2017-02-21 | $28.16 | $28.33 | $28.16 | $28.33 | $25.55 | 79,569 |
2017-02-17 | $28.01 | $28.13 | $27.92 | $28.05 | $25.30 | 48,331 |
2017-02-16 | $28.12 | $28.12 | $27.96 | $28.07 | $25.32 | 66,554 |
2017-02-15 | $27.82 | $28.08 | $27.82 | $28.04 | $25.29 | 92,457 |
2017-02-14 | $27.76 | $27.92 | $27.76 | $27.87 | $25.14 | 37,707 |
2017-02-13 | $27.68 | $27.85 | $27.68 | $27.79 | $25.07 | 53,659 |
2017-02-10 | $27.62 | $27.72 | $27.57 | $27.70 | $24.98 | 242,687 |
2017-02-09 | $27.54 | $27.65 | $27.54 | $27.61 | $24.90 | 262,696 |
2017-02-08 | $27.43 | $27.49 | $27.37 | $27.45 | $24.76 | 81,286 |
2017-02-07 | $27.51 | $27.55 | $27.45 | $27.48 | $24.79 | 1,077,989 |
2017-02-06 | $27.49 | $27.53 | $27.42 | $27.47 | $24.78 | 43,913 |
2017-02-03 | $27.35 | $27.56 | $27.35 | $27.48 | $24.79 | 39,479 |
2017-02-02 | $27.15 | $27.32 | $27.15 | $27.28 | $24.61 | 68,856 |
2017-02-01 | $27.39 | $27.43 | $27.18 | $27.26 | $24.59 | 32,675 |
2017-01-31 | $27.09 | $27.28 | $27.09 | $27.28 | $24.61 | 35,492 |
2017-01-30 | $27.19 | $27.19 | $27.05 | $27.17 | $24.51 | 117,277 |
2017-01-27 | $27.46 | $27.46 | $27.29 | $27.29 | $24.62 | 42,760 |
2017-01-26 | $27.52 | $27.59 | $27.35 | $27.36 | $24.68 | 66,392 |
2017-01-25 | $27.33 | $27.51 | $27.33 | $27.50 | $24.81 | 62,716 |
2017-01-24 | $26.96 | $27.30 | $26.96 | $27.23 | $24.56 | 54,894 |
2017-01-23 | $26.99 | $27.04 | $26.81 | $26.96 | $24.32 | 21,924 |
2017-01-20 | $27.00 | $27.06 | $26.93 | $26.95 | $24.31 | 20,582 |
2017-01-19 | $27.09 | $27.09 | $26.84 | $26.90 | $24.26 | 143,951 |
2017-01-18 | $27.00 | $27.03 | $26.94 | $27.02 | $24.37 | 79,855 |
2017-01-17 | $27.02 | $27.04 | $26.87 | $26.96 | $24.32 | 60,025 |
2017-01-13 | $27.01 | $27.07 | $26.98 | $27.03 | $24.38 | 147,971 |
2017-01-12 | $27.01 | $27.01 | $26.76 | $26.97 | $24.32 | 34,734 |
2017-01-11 | $26.98 | $27.01 | $26.89 | $27.01 | $24.36 | 27,488 |
2017-01-10 | $26.96 | $27.08 | $26.93 | $26.99 | $24.35 | 82,837 |
2017-01-09 | $27.08 | $27.08 | $26.91 | $26.92 | $24.28 | 105,520 |
2017-01-06 | $27.10 | $27.15 | $27.00 | $27.08 | $24.43 | 145,626 |
2017-01-05 | $27.14 | $27.14 | $26.96 | $27.09 | $24.44 | 164,594 |
2017-01-04 | $26.96 | $27.15 | $26.96 | $27.14 | $24.48 | 63,029 |
2017-01-03 | $26.86 | $26.95 | $26.74 | $26.85 | $24.22 | 34,600 |
2016-12-30 | $26.80 | $26.83 | $26.66 | $26.72 | $24.10 | 99,109 |
2016-12-29 | $26.84 | $26.88 | $26.78 | $26.85 | $24.22 | 32,667 |
2016-12-28 | $27.14 | $27.14 | $26.77 | $26.77 | $24.15 | 39,411 |
2016-12-27 | $27.09 | $27.12 | $27.06 | $27.10 | $24.45 | 24,206 |
2016-12-23 | $26.97 | $26.97 | $26.92 | $26.97 | $24.33 | 9,830 |
2016-12-22 | $26.91 | $26.95 | $26.85 | $26.91 | $24.27 | 113,272 |
2016-12-21 | $27.15 | $27.16 | $27.08 | $27.08 | $24.34 | 22,168 |
2016-12-20 | $27.21 | $27.21 | $27.09 | $27.15 | $24.40 | 38,262 |
2016-12-19 | $27.03 | $27.08 | $27.00 | $27.02 | $24.28 | 27,094 |
2016-12-16 | $27.06 | $27.11 | $26.93 | $26.93 | $24.20 | 27,958 |
2016-12-15 | $26.89 | $27.12 | $26.79 | $26.98 | $24.25 | 113,910 |
2016-12-14 | $27.20 | $27.21 | $26.86 | $26.86 | $24.14 | 1,196,278 |
2016-12-13 | $27.16 | $27.22 | $27.09 | $27.16 | $24.41 | 21,842 |
2016-12-12 | $27.09 | $27.09 | $26.94 | $27.02 | $24.28 | 18,122 |
2016-12-09 | $27.10 | $27.10 | $26.99 | $27.09 | $24.35 | 34,261 |
2016-12-08 | $26.97 | $27.13 | $26.96 | $27.04 | $24.30 | 267,663 |
2016-12-07 | $26.53 | $26.98 | $26.53 | $26.96 | $24.23 | 455,553 |
2016-12-06 | $26.40 | $26.50 | $26.39 | $26.46 | $23.78 | 21,605 |
2016-12-05 | $26.36 | $26.40 | $26.32 | $26.40 | $23.73 | 74,525 |
2016-12-02 | $26.24 | $26.36 | $26.18 | $26.22 | $23.57 | 143,441 |
2016-12-01 | $26.26 | $26.28 | $26.17 | $26.19 | $23.54 | 10,763 |
2016-11-30 | $26.38 | $26.42 | $26.27 | $26.27 | $23.61 | 180,422 |
2016-11-29 | $26.38 | $26.49 | $26.34 | $26.39 | $23.72 | 24,941 |
2016-11-28 | $26.44 | $26.44 | $26.35 | $26.35 | $23.68 | 9,326 |
2016-11-25 | $26.47 | $26.53 | $26.46 | $26.50 | $23.82 | 6,033 |
2016-11-23 | $26.28 | $26.37 | $26.28 | $26.37 | $23.70 | 14,231 |
2016-11-22 | $26.23 | $26.31 | $26.19 | $26.31 | $23.65 | 25,702 |
2016-11-21 | $26.10 | $26.16 | $26.05 | $26.16 | $23.51 | 315,079 |
2016-11-18 | $26.08 | $26.08 | $25.99 | $26.02 | $23.39 | 1,293,190 |
2016-11-17 | $25.95 | $26.07 | $25.94 | $26.07 | $23.43 | 3,237,325 |
2016-11-16 | $25.84 | $25.89 | $25.80 | $25.88 | $23.26 | 25,541 |
2016-11-15 | $25.83 | $25.89 | $25.67 | $25.89 | $23.27 | 37,625 |
2016-11-14 | $25.63 | $25.75 | $25.63 | $25.71 | $23.11 | 54,073 |
2016-11-11 | $25.35 | $25.56 | $25.34 | $25.56 | $22.97 | 244,561 |
2016-11-10 | $25.30 | $25.52 | $25.25 | $25.38 | $22.81 | 112,140 |
2016-11-09 | $24.79 | $25.18 | $24.69 | $25.18 | $22.63 | 12,510 |
2016-11-08 | $24.69 | $24.97 | $24.69 | $24.93 | $22.41 | 22,052 |
2016-11-07 | $24.55 | $24.77 | $24.55 | $24.75 | $22.24 | 11,559 |
2016-11-04 | $24.27 | $24.45 | $24.27 | $24.31 | $21.85 | 8,849 |
2016-11-03 | $24.32 | $24.32 | $24.32 | $24.32 | $21.86 | 1,191 |
2016-11-02 | $24.50 | $24.51 | $24.35 | $24.36 | $21.89 | 22,123 |
2016-11-01 | $24.69 | $24.69 | $24.37 | $24.41 | $21.94 | 23,393 |
2016-10-31 | $24.70 | $24.76 | $24.66 | $24.76 | $22.25 | 22,773 |
2016-10-28 | $24.67 | $24.78 | $24.60 | $24.60 | $22.11 | 1,202 |
2016-10-27 | $24.75 | $24.75 | $24.62 | $24.64 | $22.15 | 11,549 |
2016-10-26 | $24.61 | $24.84 | $24.59 | $24.74 | $22.24 | 15,422 |
2016-10-25 | $24.88 | $24.88 | $24.73 | $24.76 | $22.25 | 14,145 |
2016-10-24 | $24.93 | $24.93 | $24.85 | $24.89 | $22.37 | 6,435 |
2016-10-21 | $24.66 | $24.79 | $24.66 | $24.79 | $22.28 | 7,766 |
2016-10-20 | $24.89 | $24.89 | $24.74 | $24.82 | $22.31 | 29,915 |
2016-10-19 | $24.84 | $24.95 | $24.84 | $24.92 | $22.40 | 21,512 |
2016-10-18 | $24.82 | $24.91 | $24.82 | $24.88 | $22.36 | 11,253 |
2016-10-17 | $24.75 | $24.76 | $24.69 | $24.69 | $22.19 | 3,845 |
2016-10-14 | $24.89 | $24.95 | $24.80 | $24.80 | $22.29 | 7,653 |
2016-10-13 | $24.75 | $24.81 | $24.66 | $24.73 | $22.23 | 27,488 |
2016-10-12 | $24.87 | $24.90 | $24.80 | $24.87 | $22.35 | 8,255 |
2016-10-11 | $25.13 | $25.13 | $24.75 | $24.83 | $22.32 | 9,900 |
2016-10-10 | $25.17 | $25.17 | $25.11 | $25.15 | $22.60 | 11,258 |
2016-10-07 | $24.97 | $25.02 | $24.88 | $24.96 | $22.43 | 7,897 |
2016-10-06 | $25.03 | $25.09 | $24.99 | $25.08 | $22.54 | 5,773 |
2016-10-05 | $25.08 | $25.13 | $25.06 | $25.06 | $22.52 | 1,272 |
2016-10-04 | $25.08 | $25.08 | $24.84 | $24.90 | $22.38 | 20,421 |
2016-10-03 | $25.09 | $25.12 | $25.00 | $25.05 | $22.51 | 23,204 |
2016-09-30 | $25.10 | $25.25 | $25.08 | $25.23 | $22.67 | 15,056 |
2016-09-29 | $25.23 | $25.25 | $24.95 | $25.05 | $22.51 | 7,028 |
2016-09-28 | $25.26 | $25.26 | $25.04 | $25.20 | $22.65 | 13,816 |
2016-09-27 | $25.08 | $25.18 | $25.04 | $25.12 | $22.58 | 7,872 |
2016-09-26 | $25.20 | $25.20 | $25.01 | $25.04 | $22.51 | 2,275 |
2016-09-23 | $25.43 | $25.43 | $25.32 | $25.35 | $22.68 | 4,949 |
2016-09-22 | $25.47 | $25.49 | $25.40 | $25.49 | $22.80 | 47,427 |
2016-09-21 | $25.12 | $25.33 | $25.02 | $25.30 | $22.63 | 23,503 |
2016-09-20 | $25.03 | $25.03 | $25.00 | $25.01 | $22.37 | 6,102 |
2016-09-19 | $24.98 | $25.09 | $24.98 | $25.04 | $22.40 | 11,341 |
2016-09-16 | $24.90 | $24.90 | $24.79 | $24.87 | $22.25 | 11,597 |
2016-09-15 | $24.79 | $24.97 | $24.79 | $24.92 | $22.29 | 8,034 |
2016-09-14 | $24.79 | $24.79 | $24.61 | $24.67 | $22.07 | 1,331 |
2016-09-13 | $24.92 | $24.92 | $24.61 | $24.73 | $22.12 | 18,079 |
2016-09-12 | $24.58 | $25.05 | $24.58 | $25.00 | $22.37 | 5,738 |
2016-09-09 | $25.06 | $25.07 | $24.72 | $24.72 | $22.11 | 10,309 |
2016-09-08 | $25.31 | $25.32 | $25.28 | $25.30 | $22.63 | 4,684 |
2016-09-07 | $25.30 | $25.37 | $25.30 | $25.37 | $22.70 | 1,156 |
2016-09-06 | $25.32 | $25.32 | $25.20 | $25.25 | $22.59 | 2,419 |
2016-09-02 | $25.25 | $25.25 | $25.19 | $25.25 | $22.59 | 5,297 |
2016-09-01 | $25.02 | $25.10 | $25.02 | $25.05 | $22.41 | 3,347 |
2016-08-31 | $25.20 | $25.20 | $25.11 | $25.18 | $22.53 | 16,052 |
2016-08-30 | $25.25 | $25.25 | $25.16 | $25.18 | $22.52 | 5,014 |
2016-08-29 | $25.04 | $25.23 | $25.04 | $25.21 | $22.56 | 959 |
2016-08-26 | $25.25 | $25.28 | $25.02 | $25.06 | $22.42 | 5,913 |
2016-08-25 | $25.15 | $25.21 | $25.13 | $25.17 | $22.52 | 114,275 |
2016-08-24 | $25.31 | $25.31 | $25.11 | $25.18 | $22.53 | 3,683 |
2016-08-23 | $25.38 | $25.39 | $25.30 | $25.31 | $22.64 | 9,598 |
2016-08-22 | $25.27 | $25.27 | $25.14 | $25.18 | $22.53 | 8,911 |
2016-08-19 | $25.11 | $25.23 | $25.11 | $25.23 | $22.57 | 9,556 |
2016-08-18 | $25.13 | $25.16 | $25.11 | $25.16 | $22.51 | 67,427 |
2016-08-17 | $25.11 | $25.11 | $24.97 | $25.10 | $22.45 | 26,854 |
2016-08-16 | $25.30 | $25.30 | $25.10 | $25.14 | $22.49 | 4,828 |
2016-08-15 | $25.31 | $25.32 | $25.21 | $25.27 | $22.61 | 21,361 |
2016-08-12 | $25.20 | $25.20 | $25.13 | $25.20 | $22.54 | 5,880 |
2016-08-11 | $25.11 | $25.20 | $25.09 | $25.15 | $22.50 | 7,015 |
2016-08-10 | $25.08 | $25.08 | $24.98 | $25.03 | $22.39 | 20,705 |
2016-08-09 | $25.07 | $25.13 | $25.02 | $25.06 | $22.42 | 6,092 |
2016-08-08 | $25.10 | $25.11 | $25.05 | $25.09 | $22.44 | 20,687 |
2016-08-05 | $25.02 | $25.08 | $25.01 | $25.08 | $22.44 | 1,153 |
2016-08-04 | $24.87 | $24.92 | $24.80 | $24.87 | $22.25 | 5,596 |
2016-08-03 | $24.76 | $24.87 | $24.76 | $24.86 | $22.24 | 11,152 |
2016-08-02 | $24.83 | $24.83 | $24.64 | $24.66 | $22.06 | 1,827 |
2016-08-01 | $25.02 | $25.04 | $24.92 | $24.95 | $22.32 | 25,504 |
2016-07-29 | $24.99 | $25.07 | $24.89 | $25.07 | $22.43 | 4,798 |
2016-07-28 | $24.99 | $25.08 | $24.94 | $25.07 | $22.43 | 4,585 |
2016-07-27 | $25.17 | $25.17 | $24.98 | $25.03 | $22.39 | 38,960 |
2016-07-26 | $25.07 | $25.14 | $25.07 | $25.14 | $22.49 | 6,535 |
2016-07-25 | $25.18 | $25.18 | $25.02 | $25.08 | $22.44 | 30,605 |
2016-07-22 | $25.01 | $25.14 | $24.93 | $25.12 | $22.47 | 7,880 |
2016-07-21 | $25.00 | $25.00 | $24.86 | $24.86 | $22.24 | 5,711 |
2016-07-20 | $24.92 | $24.99 | $24.92 | $24.95 | $22.32 | 9,825 |
2016-07-19 | $24.84 | $24.85 | $24.75 | $24.83 | $22.21 | 22,472 |
2016-07-18 | $24.96 | $24.96 | $24.89 | $24.93 | $22.30 | 12,684 |
2016-07-15 | $24.91 | $24.91 | $24.83 | $24.85 | $22.23 | 6,042 |
2016-07-14 | $24.92 | $24.95 | $24.87 | $24.91 | $22.28 | 120,841 |
2016-07-13 | $24.83 | $24.83 | $24.70 | $24.77 | $22.16 | 4,652 |
2016-07-12 | $24.71 | $24.79 | $24.67 | $24.73 | $22.12 | 74,135 |
2016-07-11 | $24.48 | $24.59 | $24.48 | $24.53 | $21.94 | 98,365 |
2016-07-08 | $24.30 | $24.49 | $24.28 | $24.46 | $21.88 | 26,991 |
2016-07-07 | $24.28 | $24.29 | $23.97 | $24.05 | $21.51 | 6,947 |
2016-07-06 | $23.91 | $24.04 | $23.87 | $24.04 | $21.51 | 9,936 |
2016-07-05 | $24.11 | $24.11 | $23.98 | $24.03 | $21.50 | 13,054 |
2016-07-01 | $24.32 | $24.33 | $24.20 | $24.27 | $21.71 | 20,732 |
2016-06-30 | $23.96 | $24.22 | $23.92 | $24.22 | $21.67 | 65,888 |
2016-06-29 | $23.66 | $23.84 | $23.66 | $23.84 | $21.33 | 16,811 |
2016-06-28 | $23.31 | $23.43 | $23.20 | $23.42 | $20.95 | 124,909 |
2016-06-27 | $23.35 | $23.35 | $22.96 | $23.03 | $20.60 | 7,288 |
2016-06-24 | $23.86 | $23.99 | $23.56 | $23.66 | $21.17 | 26,792 |
2016-06-23 | $24.39 | $24.45 | $24.36 | $24.45 | $21.87 | 10,325 |
2016-06-22 | $24.29 | $24.36 | $24.20 | $24.23 | $21.68 | 15,559 |
2016-06-21 | $24.19 | $24.27 | $24.18 | $24.19 | $21.64 | 5,140 |
2016-06-20 | $24.24 | $24.43 | $24.24 | $24.27 | $21.62 | 11,927 |
2016-06-17 | $24.09 | $24.09 | $23.94 | $24.07 | $21.43 | 3,199 |
2016-06-16 | $23.90 | $24.13 | $23.86 | $24.13 | $21.49 | 244,097 |
2016-06-15 | $24.06 | $24.17 | $24.03 | $24.14 | $21.50 | 15,611 |
2016-06-14 | $24.06 | $24.06 | $23.91 | $24.00 | $21.38 | 42,523 |
2016-06-13 | $24.31 | $24.31 | $24.18 | $24.18 | $21.53 | 1,771 |
2016-06-10 | $24.38 | $24.46 | $24.30 | $24.37 | $21.70 | 11,902 |
2016-06-09 | $24.58 | $24.62 | $24.49 | $24.61 | $21.92 | 2,327 |
2016-06-08 | $24.65 | $24.68 | $24.58 | $24.68 | $21.98 | 7,121 |
2016-06-07 | $24.62 | $24.65 | $24.54 | $24.63 | $21.94 | 20,264 |
2016-06-06 | $24.42 | $24.54 | $24.41 | $24.49 | $21.81 | 1,354,857 |
2016-06-03 | $24.33 | $24.43 | $24.21 | $24.40 | $21.73 | 40,652 |
2016-06-02 | $24.30 | $24.46 | $24.30 | $24.43 | $21.76 | 31,440 |
2016-06-01 | $24.24 | $24.35 | $24.19 | $24.35 | $21.69 | 3,249 |
2016-05-31 | $24.29 | $24.40 | $24.25 | $24.34 | $21.68 | 14,027 |
2016-05-27 | $24.15 | $24.30 | $24.15 | $24.30 | $21.64 | 38,549 |
2016-05-26 | $24.13 | $24.17 | $24.08 | $24.15 | $21.51 | 5,493 |
2016-05-25 | $24.17 | $24.20 | $24.12 | $24.16 | $21.52 | 17,020 |
2016-05-24 | $23.87 | $24.05 | $23.87 | $24.05 | $21.42 | 7,037 |
2016-05-23 | $23.79 | $23.79 | $23.75 | $23.77 | $21.17 | 3,882 |
2016-05-20 | $23.74 | $23.82 | $23.74 | $23.80 | $21.20 | 1,704 |
2016-05-19 | $23.53 | $23.60 | $23.49 | $23.60 | $21.01 | 11,408 |
2016-05-18 | $23.60 | $23.86 | $23.60 | $23.72 | $21.13 | 11,604 |
2016-05-17 | $23.86 | $23.93 | $23.63 | $23.72 | $21.13 | 12,155 |
2016-05-16 | $23.78 | $23.93 | $23.78 | $23.90 | $21.29 | 5,716 |
2016-05-13 | $23.85 | $23.85 | $23.61 | $23.67 | $21.08 | 19,146 |
2016-05-12 | $23.88 | $23.88 | $23.81 | $23.86 | $21.25 | 21,307 |
2016-05-11 | $24.20 | $24.20 | $23.94 | $23.95 | $21.33 | 15,331 |
2016-05-10 | $24.05 | $24.15 | $23.96 | $24.11 | $21.48 | 33,534 |
2016-05-09 | $23.81 | $24.02 | $23.81 | $24.00 | $21.38 | 8,426 |
2016-05-06 | $23.85 | $23.85 | $23.70 | $23.80 | $21.20 | 3,729 |
2016-05-05 | $23.95 | $23.95 | $23.81 | $23.83 | $21.22 | 6,982 |
2016-05-04 | $23.95 | $23.95 | $23.90 | $23.94 | $21.32 | 5,073 |
2016-05-03 | $24.16 | $24.17 | $24.03 | $24.11 | $21.47 | 4,241 |
2016-05-02 | $24.27 | $24.35 | $24.23 | $24.35 | $21.69 | 106,992 |
2016-04-29 | $24.03 | $24.17 | $24.00 | $24.15 | $21.51 | 10,418 |
2016-04-28 | $25.00 | $25.00 | $24.37 | $24.37 | $21.70 | 19,794 |
2016-04-27 | $24.58 | $24.62 | $24.52 | $24.60 | $21.91 | 3,694 |
2016-04-26 | $24.61 | $24.61 | $24.50 | $24.55 | $21.86 | 3,775 |
2016-04-25 | $24.43 | $24.47 | $24.38 | $24.47 | $21.79 | 10,243 |
2016-04-22 | $24.55 | $24.58 | $24.44 | $24.55 | $21.86 | 8,592 |
2016-04-21 | $24.75 | $24.75 | $24.42 | $24.42 | $21.75 | 10,506 |
2016-04-20 | $24.60 | $24.73 | $24.51 | $24.65 | $21.95 | 187,717 |
2016-04-19 | $24.61 | $24.67 | $24.50 | $24.50 | $21.82 | 6,827 |
2016-04-18 | $24.39 | $24.51 | $24.39 | $24.45 | $21.78 | 10,940 |
2016-04-15 | $24.36 | $24.38 | $24.34 | $24.38 | $21.71 | 11,393 |
2016-04-14 | $24.43 | $24.45 | $24.36 | $24.36 | $21.70 | 22,480 |
2016-04-13 | $24.36 | $24.47 | $24.33 | $24.44 | $21.77 | 51,324 |
2016-04-12 | $24.00 | $24.19 | $23.93 | $24.17 | $21.53 | 6,024 |
2016-04-11 | $24.05 | $24.11 | $23.98 | $23.98 | $21.36 | 11,377 |
2016-04-08 | $24.20 | $24.20 | $24.01 | $24.03 | $21.40 | 7,184 |
2016-04-07 | $24.06 | $24.09 | $23.88 | $23.88 | $21.27 | 3,960 |
2016-04-06 | $24.09 | $24.20 | $24.09 | $24.18 | $21.54 | 3,652 |
2016-04-05 | $24.40 | $24.40 | $24.12 | $24.12 | $21.48 | 230,209 |
2016-04-04 | $24.53 | $24.54 | $24.43 | $24.43 | $21.76 | 35,977 |
2016-04-01 | $24.22 | $24.44 | $24.22 | $24.43 | $21.76 | 15,925 |
2016-03-31 | $24.45 | $24.45 | $24.35 | $24.35 | $21.69 | 4,912 |
2016-03-30 | $24.56 | $24.56 | $24.32 | $24.35 | $21.69 | 4,586 |
2016-03-29 | $24.10 | $24.34 | $24.09 | $24.34 | $21.68 | 9,106 |
2016-03-28 | $23.96 | $24.19 | $23.96 | $24.15 | $21.51 | 12,702 |
2016-03-24 | $23.93 | $24.01 | $23.89 | $23.93 | $21.31 | 15,947 |
2016-03-23 | $24.17 | $24.17 | $24.07 | $24.07 | $21.44 | 11,738 |
2016-03-22 | $24.41 | $24.41 | $24.41 | $24.41 | $21.66 | 616 |
2016-03-21 | $24.30 | $24.31 | $24.26 | $24.26 | $21.52 | 1,662 |
2016-03-18 | $24.21 | $24.33 | $24.20 | $24.31 | $21.57 | 22,579 |
2016-03-17 | $24.20 | $24.20 | $24.13 | $24.16 | $21.43 | 8,378 |
2016-03-16 | $24.00 | $24.06 | $23.81 | $24.03 | $21.32 | 8,823 |
2016-03-15 | $24.31 | $24.31 | $23.81 | $23.86 | $21.17 | 4,254 |
2016-03-14 | $24.03 | $24.03 | $23.92 | $24.01 | $21.30 | 2,949 |
2016-03-11 | $23.93 | $24.06 | $23.83 | $24.06 | $21.34 | 20,630 |
2016-03-10 | $23.45 | $23.57 | $23.45 | $23.57 | $20.91 | 1,103 |
2016-03-09 | $23.55 | $23.55 | $23.50 | $23.50 | $20.84 | 7,481 |
2016-03-08 | $23.58 | $23.60 | $23.45 | $23.46 | $20.81 | 6,533 |
2016-03-07 | $23.59 | $23.76 | $23.59 | $23.75 | $21.07 | 4,548 |
2016-03-04 | $23.67 | $23.68 | $23.58 | $23.68 | $21.00 | 35,574 |
2016-03-03 | $23.45 | $23.57 | $23.40 | $23.55 | $20.89 | 7,042 |
2016-03-02 | $23.28 | $23.49 | $23.27 | $23.49 | $20.83 | 13,943 |
2016-03-01 | $23.01 | $23.31 | $22.97 | $23.31 | $20.68 | 49,210 |
2016-02-29 | $22.99 | $23.06 | $22.91 | $22.91 | $20.32 | 42,791 |
2016-02-26 | $23.14 | $23.15 | $22.98 | $22.98 | $20.39 | 98,357 |
2016-02-25 | $22.75 | $22.85 | $22.75 | $22.85 | $20.27 | 8,000 |
2016-02-24 | $22.58 | $22.75 | $22.58 | $22.75 | $20.18 | 2,917 |
2016-02-23 | $22.76 | $22.76 | $22.62 | $22.67 | $20.11 | 9,761 |
2016-02-22 | $22.76 | $22.76 | $22.76 | $22.76 | $20.20 | 112 |
2016-02-19 | $22.35 | $22.44 | $22.27 | $22.44 | $19.91 | 5,018 |
2016-02-18 | $22.70 | $22.70 | $22.50 | $22.56 | $20.01 | 3,473 |
2016-02-17 | $22.50 | $22.57 | $22.50 | $22.55 | $20.00 | 12,170 |
2016-02-16 | $22.07 | $22.25 | $22.01 | $22.25 | $19.74 | 2,194 |
2016-02-12 | $21.55 | $21.76 | $21.55 | $21.76 | $19.30 | 1,633 |
2016-02-11 | $21.42 | $21.42 | $21.24 | $21.35 | $18.94 | 11,199 |
2016-02-10 | $21.81 | $21.94 | $21.72 | $21.72 | $19.27 | 59,134 |
2016-02-09 | $21.52 | $21.80 | $21.44 | $21.64 | $19.19 | 136,165 |
2016-02-08 | $21.70 | $21.71 | $21.30 | $21.54 | $19.11 | 28,893 |
2016-02-05 | $22.27 | $22.34 | $21.95 | $21.95 | $19.47 | 22,180 |
2016-02-04 | $22.20 | $22.32 | $22.18 | $22.27 | $19.76 | 9,023 |
2016-02-03 | $22.22 | $22.35 | $21.98 | $22.25 | $19.74 | 31,072 |
2016-02-02 | $22.60 | $22.60 | $22.20 | $22.21 | $19.71 | 3,290 |
2016-02-01 | $22.61 | $22.80 | $22.57 | $22.76 | $20.19 | 8,603 |
2016-01-29 | $22.19 | $22.63 | $22.19 | $22.61 | $20.06 | 4,263 |
2016-01-28 | $22.03 | $22.15 | $22.03 | $22.15 | $19.65 | 55,366 |
2016-01-27 | $22.32 | $22.52 | $22.08 | $22.08 | $19.59 | 13,287 |
2016-01-26 | $22.36 | $22.43 | $22.19 | $22.37 | $19.85 | 3,626 |
2016-01-25 | $22.38 | $22.38 | $22.10 | $22.11 | $19.61 | 10,622 |
2016-01-22 | $22.11 | $22.46 | $22.11 | $22.46 | $19.93 | 27,035 |
2016-01-21 | $21.88 | $22.12 | $21.82 | $21.99 | $19.51 | 8,448 |
2016-01-20 | $21.48 | $22.09 | $21.44 | $21.94 | $19.46 | 14,356 |
2016-01-19 | $22.25 | $22.25 | $21.97 | $22.13 | $19.63 | 3,791 |
2016-01-15 | $22.13 | $22.18 | $21.95 | $22.15 | $19.65 | 53,368 |
2016-01-14 | $22.21 | $22.68 | $22.21 | $22.57 | $20.02 | 24,979 |
2016-01-13 | $22.97 | $23.00 | $22.31 | $22.31 | $19.79 | 23,158 |
2016-01-12 | $22.81 | $22.86 | $22.56 | $22.84 | $20.26 | 2,850 |
2016-01-11 | $22.56 | $22.57 | $22.49 | $22.49 | $19.95 | 5,967 |
2016-01-08 | $22.92 | $22.92 | $22.87 | $22.87 | $20.29 | 2,100 |
2016-01-07 | $23.10 | $23.17 | $22.95 | $23.03 | $20.43 | 5,572 |
2016-01-06 | $23.52 | $23.52 | $23.49 | $23.49 | $20.84 | 384 |
2016-01-05 | $23.70 | $23.85 | $23.65 | $23.85 | $21.16 | 8,654 |
2016-01-04 | $23.61 | $23.65 | $23.50 | $23.65 | $20.98 | 2,112 |
2015-12-31 | $24.66 | $24.66 | $24.05 | $24.05 | $21.34 | 16,245 |
2015-12-30 | $24.35 | $24.37 | $24.31 | $24.31 | $21.57 | 22,757 |
2015-12-29 | $24.35 | $24.42 | $24.30 | $24.39 | $21.64 | 31,227 |
2015-12-28 | $24.21 | $24.23 | $24.00 | $24.11 | $21.38 | 9,125 |
2015-12-24 | $24.21 | $24.22 | $24.21 | $24.22 | $21.48 | 837 |
2015-12-23 | $24.20 | $24.25 | $24.09 | $24.25 | $21.47 | 2,706 |
2015-12-22 | $23.83 | $24.05 | $23.83 | $24.05 | $21.29 | 2,779 |
2015-12-21 | $23.73 | $23.73 | $23.69 | $23.70 | $20.98 | 772 |
2015-12-18 | $23.67 | $23.68 | $23.57 | $23.57 | $20.87 | 3,753 |
2015-12-17 | $24.11 | $24.12 | $23.99 | $24.03 | $21.27 | 15,017 |
2015-12-16 | $24.08 | $24.27 | $23.96 | $24.24 | $21.46 | 18,570 |
2015-12-15 | $23.88 | $23.97 | $23.83 | $23.83 | $21.10 | 6,280 |
2015-12-14 | $23.43 | $23.51 | $23.43 | $23.50 | $20.81 | 2,442 |
2015-12-11 | $23.79 | $23.82 | $23.62 | $23.62 | $20.91 | 8,802 |
2015-12-10 | $24.19 | $24.19 | $24.02 | $24.15 | $21.38 | 625 |
2015-12-09 | $24.13 | $24.24 | $23.93 | $24.00 | $21.25 | 24,235 |
2015-12-08 | $24.56 | $24.56 | $24.09 | $24.19 | $21.42 | 8,554 |
2015-12-07 | $24.86 | $24.86 | $24.31 | $24.43 | $21.63 | 5,540 |
2015-12-04 | $24.38 | $24.65 | $24.29 | $24.50 | $21.69 | 1,800,855 |
2015-12-03 | $24.66 | $24.66 | $23.97 | $24.09 | $21.33 | 89,264 |
2015-12-02 | $24.65 | $24.70 | $24.35 | $24.43 | $21.63 | 202,882 |
2015-12-01 | $24.45 | $24.60 | $24.45 | $24.60 | $21.78 | 1,300 |
2015-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $21.73 | 0 |
2015-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $21.73 | 0 |
2015-11-25 | $24.55 | $24.55 | $24.55 | $24.55 | $21.73 | 305 |
2015-11-24 | $24.50 | $24.50 | $24.50 | $24.50 | $21.69 | 0 |
2015-11-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.69 | 0 |
2015-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $21.69 | 800 |
2015-11-19 | $24.37 | $24.37 | $24.29 | $24.32 | $21.53 | 630 |
2015-11-18 | $23.83 | $23.83 | $23.83 | $23.83 | $21.10 | 0 |
2015-11-17 | $23.83 | $23.83 | $23.83 | $23.83 | $21.10 | 2 |
2015-11-16 | $23.83 | $23.83 | $23.83 | $23.83 | $21.10 | 230 |
2015-11-13 | $23.84 | $23.84 | $23.84 | $23.84 | $21.11 | 618 |
2015-11-12 | $24.49 | $24.49 | $24.49 | $24.49 | $21.68 | 0 |
2015-11-11 | $24.49 | $24.49 | $24.49 | $24.49 | $21.68 | 0 |
2015-11-10 | $24.41 | $24.49 | $24.41 | $24.49 | $21.68 | 604 |
2015-11-09 | $24.64 | $24.64 | $24.41 | $24.41 | $21.61 | 3,691 |
2015-11-06 | $24.57 | $24.77 | $24.56 | $24.69 | $21.86 | 9,855 |
2015-11-05 | $24.62 | $24.72 | $24.60 | $24.72 | $21.89 | 2,767 |
2015-11-04 | $24.74 | $24.74 | $24.74 | $24.74 | $21.90 | 0 |
2015-11-03 | $24.74 | $24.74 | $24.74 | $24.74 | $21.90 | 0 |
2015-11-02 | $24.63 | $24.77 | $24.63 | $24.74 | $21.90 | 1,015 |
2015-10-30 | $24.47 | $24.53 | $24.47 | $24.52 | $21.71 | 901 |
2015-10-29 | $24.49 | $24.49 | $24.49 | $24.49 | $21.68 | 669 |
2015-10-28 | $24.44 | $24.49 | $24.31 | $24.48 | $21.67 | 1,732 |
2015-10-27 | $24.20 | $24.27 | $24.19 | $24.22 | $21.44 | 1,772 |
2015-10-26 | $24.26 | $24.26 | $24.26 | $24.26 | $21.48 | 100 |
2015-10-23 | $24.22 | $24.22 | $24.17 | $24.17 | $21.39 | 4,106 |
2015-10-22 | $24.18 | $24.18 | $24.14 | $24.14 | $21.37 | 300 |
2015-10-21 | $24.07 | $24.07 | $24.07 | $24.07 | $21.31 | 186 |
2015-10-20 | $24.12 | $24.12 | $24.12 | $24.12 | $21.35 | 1,000 |
2015-10-19 | $24.12 | $24.12 | $24.12 | $24.12 | $21.35 | 1,500 |
2015-10-16 | $24.02 | $24.04 | $24.00 | $24.00 | $21.25 | 1,445 |
2015-10-15 | $23.91 | $23.91 | $23.91 | $23.91 | $21.17 | 0 |
2015-10-14 | $23.91 | $23.91 | $23.91 | $23.91 | $21.17 | 44 |
2015-10-13 | $23.89 | $24.02 | $23.89 | $23.91 | $21.17 | 3,906 |
2015-10-12 | $24.18 | $24.18 | $23.94 | $23.94 | $21.19 | 1,054 |
2015-10-09 | $24.00 | $24.00 | $23.99 | $24.00 | $21.25 | 1,445 |
2015-10-08 | $23.76 | $23.77 | $23.76 | $23.76 | $21.04 | 2,822 |
2015-10-07 | $23.58 | $23.71 | $23.57 | $23.70 | $20.98 | 3,411 |
2015-10-06 | $23.72 | $23.72 | $23.72 | $23.72 | $21.00 | 20 |
2015-10-05 | $23.72 | $23.72 | $23.72 | $23.72 | $21.00 | 101 |
2015-10-02 | $23.09 | $23.09 | $23.09 | $23.09 | $20.44 | 26 |
2015-10-01 | $23.09 | $23.09 | $23.09 | $23.09 | $20.44 | 2,125 |
2015-09-30 | $23.05 | $23.05 | $23.05 | $23.05 | $20.41 | 312 |
2015-09-29 | $22.51 | $22.51 | $22.51 | $22.51 | $19.93 | 0 |
2015-09-28 | $23.44 | $23.44 | $22.51 | $22.51 | $19.93 | 1,124 |
2015-09-25 | $23.22 | $23.22 | $23.22 | $23.22 | $20.56 | 46 |
2015-09-24 | $23.30 | $23.30 | $23.30 | $23.30 | $20.56 | 0 |
2015-09-23 | $23.28 | $23.30 | $23.28 | $23.30 | $20.56 | 1,120 |
2015-09-22 | $23.35 | $23.37 | $23.35 | $23.37 | $20.63 | 4,231 |
2015-09-21 | $23.80 | $23.80 | $23.80 | $23.80 | $21.00 | 0 |
2015-09-18 | $23.86 | $23.86 | $23.80 | $23.80 | $21.00 | 1,959 |
2015-09-17 | $23.84 | $24.39 | $23.84 | $24.39 | $21.53 | 799 |
2015-09-16 | $23.83 | $23.83 | $23.83 | $23.83 | $21.03 | 0 |
2015-09-15 | $24.02 | $24.02 | $23.72 | $23.83 | $21.03 | 10,049 |
2015-09-14 | $23.60 | $23.61 | $23.60 | $23.61 | $20.84 | 688 |
2015-09-11 | $23.53 | $23.53 | $23.53 | $23.53 | $20.77 | 4,046 |
2015-09-10 | $23.89 | $23.89 | $23.89 | $23.89 | $21.08 | 0 |
2015-09-09 | $23.89 | $23.89 | $23.89 | $23.89 | $21.08 | 815 |
2015-09-08 | $23.24 | $23.24 | $23.24 | $23.24 | $20.51 | 30 |
2015-09-04 | $23.20 | $23.30 | $23.17 | $23.24 | $20.51 | 2,293 |
2015-09-03 | $23.19 | $23.19 | $23.19 | $23.19 | $20.47 | 0 |
2015-09-02 | $23.25 | $23.25 | $23.14 | $23.19 | $20.47 | 6,774 |
2015-09-01 | $23.10 | $23.10 | $22.95 | $22.99 | $20.29 | 5,685 |
2015-08-31 | $23.72 | $23.75 | $23.64 | $23.69 | $20.91 | 31,138 |
2015-08-28 | $24.13 | $24.13 | $23.75 | $23.76 | $20.97 | 6,063 |
2015-08-27 | $23.73 | $23.81 | $23.63 | $23.81 | $21.02 | 6,787 |
2015-08-26 | $22.98 | $23.24 | $22.82 | $23.24 | $20.51 | 5,847 |
2015-08-25 | $23.41 | $23.41 | $22.75 | $22.75 | $20.08 | 2,534 |
2015-08-24 | $23.01 | $23.55 | $22.80 | $22.80 | $20.12 | 6,820 |
2015-08-21 | $24.62 | $24.62 | $23.86 | $23.91 | $21.10 | 4,110 |
2015-08-20 | $25.44 | $25.44 | $24.79 | $24.79 | $21.88 | 436 |
2015-08-19 | $25.00 | $25.15 | $25.00 | $25.12 | $22.17 | 3,723 |
2015-08-18 | $25.27 | $25.27 | $25.27 | $25.27 | $22.30 | 151 |
2015-08-17 | $24.71 | $25.10 | $24.71 | $25.10 | $22.15 | 786 |
2015-08-14 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 0 |
2015-08-13 | $25.02 | $25.02 | $25.02 | $25.02 | $22.08 | 282 |
2015-08-12 | $24.90 | $24.90 | $24.74 | $24.78 | $21.87 | 554 |
2015-08-11 | $24.97 | $24.97 | $24.97 | $24.97 | $22.04 | 0 |
2015-08-10 | $24.97 | $24.97 | $24.97 | $24.97 | $22.04 | 0 |
2015-08-07 | $24.97 | $24.97 | $24.97 | $24.97 | $22.04 | 82 |
2015-08-06 | $25.04 | $25.04 | $24.97 | $24.97 | $22.04 | 9,397 |
2015-08-05 | $25.16 | $25.16 | $25.16 | $25.16 | $22.20 | 21,705 |
2015-08-04 | $24.96 | $24.96 | $24.96 | $24.96 | $22.03 | 100 |
2015-08-03 | $25.16 | $25.18 | $25.16 | $25.18 | $22.22 | 1,097 |
2015-07-31 | $25.24 | $25.24 | $25.14 | $25.14 | $22.19 | 1,700 |
2015-07-30 | $25.00 | $25.07 | $24.98 | $25.07 | $22.12 | 3,258 |
2015-07-29 | $24.98 | $25.09 | $24.98 | $25.09 | $22.14 | 200 |
2015-07-28 | $24.60 | $24.77 | $24.59 | $24.77 | $21.86 | 1,117 |
2015-07-27 | $24.71 | $24.71 | $24.64 | $24.64 | $21.75 | 2,350 |
2015-07-24 | $25.12 | $25.12 | $25.12 | $25.12 | $22.17 | 40 |
2015-07-23 | $25.09 | $25.12 | $25.09 | $25.12 | $22.17 | 4,212 |
2015-07-22 | $25.21 | $25.21 | $25.19 | $25.19 | $22.23 | 1,340 |
iShares MSCI USA Multifactor ETF (LRGF) News Headlines
Recent iShares MSCI USA Multifactor ETF (LRGF) News
Similar Companies to iShares MSCI USA Multifactor ETF (LRGF) 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 | -- | -- | -- |