iShares Trust iShares Preferred and Income Securities ETF (PFF) Exchange: NASDAQ
Data as of Aug. 22, 2025
$31.17 ($-0.05) -0.16%
iShares Trust iShares Preferred and Income Securities ETF - Daily Information
Click for more stock information on iShares Trust iShares Preferred and Income Securities ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $31.25 |
Previous Close | $31.17 |
High | $31.28 |
Low | $31.14 |
Adjusted Open | $31.25 |
Previous Adjusted Close | $31.17 |
Adjusted High | $31.28 |
Adjusted Low | $31.14 |
About iShares Trust iShares Preferred and Income Securities ETF (PFF)
The Fund seeks to track the investment results of the ICE Exchange-Listed Preferred & Hybrid Securities Index (the “Underlying Index”), which measures the performance of a select group of exchange-listed, U.S. dollar-denominated preferred securities, hybrid securities and convertible preferred securities listed on the New York Stock Exchange (“NYSE”) or NASDAQ Capital Market (“NASDAQ”). The Underlying Index includes issuances of preferred stocks with amounts outstanding over $100 million, convertible preferred stock with at least $50 million face amount outstanding, and hybrid securities with at least $250 million face amount outstanding, that meet minimum price, liquidity, trading volume, maturity and other requirements, as applicable, as determined by ICE Data Indices (the “Index Provider” or “ICE Data”).In general, preferred stock is a class of equity security that pays a specified dividend that must be paid before any dividends can be paid to common stockholders and takes precedence over common stock in the event of a company’s liquidation. In general, a “hybrid” security refers to a security which combines both debt and equity characteristics. In general, hybrid securities included in the Underlying Index, like traditional preferred stock, have preference over the common stock within an issuer’s capital structure, and are issued and traded in a similar manner to traditional preferred stock. Like debt securities and preferred stock (but unlike common stock), issuers of hybrid securities included in the Underlying Index may make fixed, periodic payments to the holders of such securities. Like preferred stock, issuers of hybrid securities included in the Underlying Index have the ability to defer dividend payments and to extend such securities’ maturity dates.Although preferred stocks represent a partial ownership interest in a company, preferred stocks generally do not carry voting rights. Preferred stocks have economic characteristics similar to fixed-income securities. Preferred stocks and hybrid securities generally are issued with a fixed par value and pay dividends based on a percentage of that par value at a fixed or variable rate.Additionally, preferred stocks and hybrid securities often have a liquidation value that generally equals the original purchase price of such security at the date of issuance. The Underlying Index may include many different categories of preferred stock and hybrid securities, such as floating and fixed rate preferreds, fixed-to-floating rate securities, callable preferreds, convertible preferreds, cumulative and non-cumulative preferreds, certain capital securities, trust preferreds or various other preferred stock and hybrid securities. The total allocation to an individual issuer across the entire Underlying Index is limited to 4.75%. The Underlying Index uses a market capitalization weighted methodology subject to certain constraints and is rebalanced monthly.The Underlying Index may include large-, mid- or small-capitalization companies and includes preferred stocks and hybrid securities of non-U.S. issuers. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of ICE Data, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Trust iShares Preferred and Income Securities ETF (PFF)
Historical Stock Data for iShares Trust iShares Preferred and Income Securities ETF (PFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-18 | $31.25 | $31.28 | $31.14 | $31.17 | $31.17 | 3,861,852 |
2025-07-17 | $31.05 | $31.23 | $31.01 | $31.22 | $31.22 | 4,724,472 |
2025-07-16 | $31.06 | $31.10 | $30.80 | $31.05 | $31.05 | 3,869,382 |
2025-07-15 | $31.19 | $31.22 | $30.94 | $30.94 | $30.94 | 3,570,607 |
2025-07-14 | $31.19 | $31.20 | $31.02 | $31.12 | $31.12 | 4,163,847 |
2025-07-11 | $31.28 | $31.31 | $31.18 | $31.21 | $31.21 | 4,060,315 |
2025-07-10 | $31.20 | $31.38 | $31.17 | $31.36 | $31.36 | 5,649,370 |
2025-07-09 | $31.03 | $31.22 | $31.03 | $31.19 | $31.19 | 2,964,521 |
2025-07-08 | $30.88 | $31.04 | $30.83 | $31.00 | $31.00 | 3,323,479 |
2025-07-07 | $30.99 | $31.04 | $30.84 | $30.91 | $30.91 | 4,117,383 |
2025-07-03 | $30.90 | $31.07 | $30.87 | $31.01 | $31.01 | 2,764,472 |
2025-07-02 | $30.67 | $30.92 | $30.61 | $30.90 | $30.90 | 5,645,387 |
2025-07-01 | $30.55 | $30.70 | $30.46 | $30.67 | $30.67 | 3,001,323 |
2025-06-30 | $30.66 | $30.74 | $30.60 | $30.68 | $30.51 | 4,119,647 |
2025-06-27 | $30.69 | $30.76 | $30.57 | $30.60 | $30.43 | 2,423,906 |
2025-06-26 | $30.50 | $30.69 | $30.48 | $30.67 | $30.50 | 2,429,814 |
2025-06-25 | $30.57 | $30.58 | $30.41 | $30.48 | $30.31 | 2,883,350 |
2025-06-24 | $30.41 | $30.59 | $30.39 | $30.57 | $30.40 | 2,552,840 |
2025-06-23 | $30.36 | $30.40 | $30.21 | $30.36 | $30.19 | 2,048,659 |
2025-06-20 | $30.26 | $30.41 | $30.26 | $30.31 | $30.31 | 2,894,870 |
2025-06-18 | $30.19 | $30.30 | $30.19 | $30.26 | $30.26 | 2,166,896 |
2025-06-17 | $30.24 | $30.27 | $30.12 | $30.18 | $30.18 | 3,085,292 |
2025-06-16 | $30.19 | $30.33 | $30.18 | $30.22 | $30.22 | 3,395,840 |
2025-06-13 | $30.25 | $30.28 | $30.07 | $30.16 | $30.16 | 2,820,993 |
2025-06-12 | $30.43 | $30.46 | $30.31 | $30.34 | $30.34 | 3,463,164 |
2025-06-11 | $30.52 | $30.57 | $30.40 | $30.41 | $30.41 | 2,468,033 |
2025-06-10 | $30.37 | $30.46 | $30.36 | $30.43 | $30.43 | 1,586,233 |
2025-06-09 | $30.25 | $30.43 | $30.25 | $30.35 | $30.35 | 2,236,054 |
2025-06-06 | $30.34 | $30.34 | $30.23 | $30.27 | $30.27 | 2,714,483 |
2025-06-05 | $30.39 | $30.40 | $30.27 | $30.31 | $30.31 | 3,195,971 |
2025-06-04 | $30.22 | $30.34 | $30.21 | $30.27 | $30.27 | 2,991,687 |
2025-06-03 | $30.06 | $30.21 | $30.05 | $30.17 | $30.17 | 3,510,350 |
2025-06-02 | $30.06 | $30.07 | $29.87 | $30.04 | $30.04 | 4,104,628 |
2025-05-30 | $30.21 | $30.27 | $30.09 | $30.23 | $30.06 | 2,507,034 |
2025-05-29 | $30.21 | $30.29 | $30.15 | $30.20 | $30.03 | 2,896,701 |
2025-05-28 | $30.31 | $30.35 | $30.11 | $30.15 | $29.98 | 3,105,755 |
2025-05-27 | $30.34 | $30.36 | $30.15 | $30.34 | $30.16 | 4,014,140 |
2025-05-23 | $29.97 | $30.10 | $29.88 | $30.08 | $29.91 | 2,756,200 |
2025-05-22 | $29.95 | $30.13 | $29.86 | $30.05 | $29.88 | 4,931,153 |
2025-05-21 | $30.37 | $30.41 | $30.00 | $30.00 | $30.00 | 4,179,925 |
2025-05-20 | $30.51 | $30.65 | $30.45 | $30.47 | $30.47 | 2,370,176 |
2025-05-19 | $30.38 | $30.57 | $30.33 | $30.57 | $30.57 | 2,608,752 |
2025-05-16 | $30.52 | $30.56 | $30.38 | $30.55 | $30.55 | 1,894,417 |
2025-05-15 | $30.26 | $30.50 | $30.25 | $30.47 | $30.47 | 2,893,285 |
2025-05-14 | $30.41 | $30.46 | $30.27 | $30.29 | $30.29 | 2,594,699 |
2025-05-13 | $30.36 | $30.45 | $30.33 | $30.43 | $30.43 | 2,679,816 |
2025-05-12 | $30.47 | $30.48 | $30.30 | $30.33 | $30.33 | 3,195,203 |
2025-05-09 | $30.17 | $30.25 | $30.11 | $30.17 | $30.17 | 3,529,087 |
2025-05-08 | $30.18 | $30.34 | $30.12 | $30.13 | $30.13 | 4,431,767 |
2025-05-07 | $30.24 | $30.24 | $30.09 | $30.14 | $30.14 | 2,972,022 |
2025-05-06 | $29.96 | $30.13 | $29.92 | $30.08 | $30.08 | 3,350,239 |
2025-05-05 | $30.08 | $30.17 | $29.98 | $30.01 | $30.01 | 2,457,067 |
2025-05-02 | $30.00 | $30.24 | $30.00 | $30.14 | $30.14 | 4,408,323 |
2025-05-01 | $30.17 | $30.17 | $29.91 | $29.94 | $29.94 | 3,553,598 |
2025-04-30 | $30.18 | $30.25 | $30.03 | $30.18 | $30.01 | 4,197,274 |
2025-04-29 | $30.25 | $30.39 | $30.23 | $30.34 | $30.16 | 2,322,973 |
2025-04-28 | $30.22 | $30.34 | $30.16 | $30.30 | $30.12 | 1,783,693 |
2025-04-25 | $30.22 | $30.26 | $30.05 | $30.23 | $30.06 | 3,894,964 |
2025-04-24 | $29.95 | $30.19 | $29.91 | $30.19 | $30.19 | 3,317,319 |
2025-04-23 | $30.00 | $30.13 | $29.82 | $29.91 | $29.91 | 4,429,818 |
2025-04-22 | $29.48 | $29.69 | $29.44 | $29.62 | $29.62 | 3,326,125 |
2025-04-21 | $29.39 | $29.44 | $29.21 | $29.29 | $29.29 | 4,046,268 |
2025-04-17 | $29.36 | $29.58 | $29.36 | $29.53 | $29.53 | 3,114,847 |
2025-04-16 | $29.20 | $29.52 | $29.18 | $29.31 | $29.31 | 3,273,724 |
2025-04-15 | $29.34 | $29.54 | $29.30 | $29.30 | $29.30 | 6,863,682 |
2025-04-14 | $29.31 | $29.45 | $29.26 | $29.37 | $29.37 | 4,736,392 |
2025-04-11 | $29.18 | $29.18 | $28.75 | $29.10 | $29.10 | 4,986,380 |
2025-04-10 | $29.70 | $29.72 | $29.11 | $29.23 | $29.23 | 5,780,650 |
2025-04-09 | $28.83 | $29.91 | $28.72 | $29.84 | $29.84 | 14,372,681 |
2025-04-08 | $29.42 | $29.51 | $28.94 | $29.00 | $29.00 | 9,436,196 |
2025-04-07 | $28.85 | $29.59 | $28.70 | $29.09 | $29.09 | 11,867,683 |
2025-04-04 | $29.80 | $29.80 | $29.22 | $29.42 | $29.42 | 14,120,719 |
2025-04-03 | $30.17 | $30.24 | $29.91 | $29.99 | $29.99 | 12,976,457 |
2025-04-02 | $30.44 | $30.61 | $30.39 | $30.60 | $30.60 | 3,071,697 |
2025-04-01 | $30.61 | $30.62 | $30.42 | $30.51 | $30.51 | 4,296,936 |
2025-03-31 | $30.73 | $30.84 | $30.69 | $30.73 | $30.73 | 4,395,627 |
2025-03-28 | $31.06 | $31.08 | $30.80 | $30.85 | $30.85 | 2,376,912 |
2025-03-27 | $31.05 | $31.10 | $30.93 | $31.02 | $31.02 | 3,021,005 |
2025-03-26 | $31.29 | $31.35 | $31.07 | $31.10 | $31.10 | 2,437,839 |
2025-03-25 | $31.38 | $31.43 | $31.30 | $31.32 | $31.32 | 2,000,747 |
2025-03-24 | $31.38 | $31.46 | $31.30 | $31.37 | $31.37 | 2,902,513 |
2025-03-21 | $31.28 | $31.40 | $31.22 | $31.31 | $31.31 | 1,586,582 |
2025-03-20 | $31.38 | $31.41 | $31.27 | $31.32 | $31.32 | 1,696,556 |
2025-03-19 | $31.16 | $31.37 | $31.16 | $31.36 | $31.36 | 2,571,696 |
2025-03-18 | $31.21 | $31.24 | $31.11 | $31.20 | $31.20 | 1,769,355 |
2025-03-17 | $31.13 | $31.32 | $31.13 | $31.25 | $31.25 | 2,183,805 |
2025-03-14 | $30.96 | $31.18 | $30.96 | $31.12 | $31.12 | 2,777,582 |
2025-03-13 | $31.06 | $31.06 | $30.85 | $30.92 | $30.92 | 3,372,519 |
2025-03-12 | $31.00 | $31.03 | $30.79 | $31.00 | $31.00 | 3,348,512 |
2025-03-11 | $30.83 | $30.93 | $30.75 | $30.87 | $30.87 | 3,918,993 |
2025-03-10 | $31.00 | $31.03 | $30.82 | $30.87 | $30.87 | 4,291,760 |
2025-03-07 | $31.28 | $31.29 | $31.02 | $31.07 | $31.07 | 4,136,885 |
2025-03-06 | $31.21 | $31.31 | $31.18 | $31.22 | $31.22 | 3,647,204 |
2025-03-05 | $31.34 | $31.41 | $31.26 | $31.34 | $31.34 | 3,143,921 |
2025-03-04 | $31.47 | $31.50 | $31.24 | $31.32 | $31.32 | 4,975,820 |
2025-03-03 | $31.68 | $31.72 | $31.48 | $31.54 | $31.54 | 3,212,434 |
2025-02-28 | $31.78 | $31.86 | $31.71 | $31.85 | $31.68 | 2,723,763 |
2025-02-27 | $31.83 | $31.87 | $31.71 | $31.73 | $31.56 | 2,454,322 |
2025-02-26 | $31.88 | $31.99 | $31.77 | $31.83 | $31.66 | 3,143,903 |
2025-02-25 | $31.81 | $31.87 | $31.72 | $31.84 | $31.66 | 3,368,313 |
2025-02-24 | $31.64 | $31.73 | $31.59 | $31.69 | $31.52 | 2,741,223 |
2025-02-21 | $31.65 | $31.75 | $31.60 | $31.63 | $31.63 | 2,534,156 |
2025-02-20 | $31.79 | $31.85 | $31.54 | $31.65 | $31.65 | 3,698,948 |
2025-02-19 | $31.70 | $31.80 | $31.61 | $31.72 | $31.72 | 3,447,662 |
2025-02-18 | $31.74 | $31.82 | $31.69 | $31.74 | $31.74 | 2,501,820 |
2025-02-14 | $31.79 | $31.86 | $31.77 | $31.80 | $31.80 | 2,691,621 |
2025-02-13 | $31.60 | $31.74 | $31.60 | $31.70 | $31.70 | 2,955,513 |
2025-02-12 | $31.37 | $31.53 | $31.29 | $31.51 | $31.51 | 3,481,229 |
2025-02-11 | $31.51 | $31.64 | $31.51 | $31.61 | $31.61 | 2,418,576 |
2025-02-10 | $31.59 | $31.69 | $31.58 | $31.64 | $31.64 | 2,642,119 |
2025-02-07 | $31.64 | $31.68 | $31.52 | $31.55 | $31.55 | 2,523,720 |
2025-02-06 | $31.85 | $31.86 | $31.66 | $31.71 | $31.71 | 3,936,709 |
2025-02-05 | $31.66 | $31.80 | $31.63 | $31.80 | $31.80 | 3,977,448 |
2025-02-04 | $31.40 | $31.59 | $31.40 | $31.55 | $31.55 | 3,279,467 |
2025-02-03 | $31.48 | $31.61 | $31.42 | $31.45 | $31.45 | 4,571,515 |
2025-01-31 | $32.09 | $32.18 | $31.80 | $31.81 | $31.63 | 5,325,790 |
2025-01-30 | $32.07 | $32.11 | $32.01 | $32.10 | $31.92 | 3,548,084 |
2025-01-29 | $32.09 | $32.15 | $31.82 | $31.91 | $31.73 | 3,342,332 |
2025-01-28 | $32.23 | $32.28 | $32.02 | $32.04 | $31.86 | 4,360,556 |
2025-01-27 | $31.98 | $32.27 | $31.97 | $32.26 | $32.08 | 4,943,013 |
2025-01-24 | $31.98 | $32.13 | $31.96 | $32.08 | $32.08 | 2,841,611 |
2025-01-23 | $31.83 | $32.03 | $31.80 | $31.99 | $31.99 | 3,284,833 |
2025-01-22 | $32.10 | $32.13 | $31.92 | $31.99 | $31.99 | 3,823,813 |
2025-01-21 | $31.88 | $32.11 | $31.88 | $32.11 | $32.11 | 3,785,193 |
2025-01-17 | $31.78 | $31.85 | $31.68 | $31.75 | $31.75 | 3,082,571 |
2025-01-16 | $31.67 | $31.89 | $31.58 | $31.68 | $31.68 | 6,349,052 |
2025-01-15 | $31.37 | $31.71 | $31.36 | $31.71 | $31.71 | 4,694,485 |
2025-01-14 | $30.97 | $31.16 | $30.94 | $31.13 | $31.13 | 4,321,031 |
2025-01-13 | $31.03 | $31.03 | $30.83 | $30.93 | $30.93 | 5,953,239 |
2025-01-10 | $31.30 | $31.35 | $31.06 | $31.08 | $31.08 | 5,519,162 |
2025-01-08 | $31.51 | $31.63 | $31.43 | $31.49 | $31.49 | 4,645,245 |
2025-01-07 | $31.91 | $32.00 | $31.57 | $31.60 | $31.60 | 6,241,390 |
2025-01-06 | $32.01 | $32.08 | $31.86 | $31.97 | $31.97 | 5,208,351 |
2025-01-03 | $31.89 | $32.09 | $31.86 | $32.05 | $32.05 | 3,954,398 |
2025-01-02 | $31.61 | $31.84 | $31.60 | $31.82 | $31.82 | 4,789,941 |
2024-12-31 | $31.44 | $31.56 | $31.37 | $31.44 | $31.44 | 5,229,955 |
2024-12-30 | $31.18 | $31.44 | $31.15 | $31.42 | $31.42 | 6,196,153 |
2024-12-27 | $31.33 | $31.40 | $31.22 | $31.23 | $31.23 | 6,361,802 |
2024-12-26 | $31.36 | $31.45 | $31.33 | $31.41 | $31.41 | 4,600,228 |
2024-12-24 | $31.45 | $31.52 | $31.32 | $31.46 | $31.46 | 3,409,915 |
2024-12-23 | $31.73 | $31.74 | $31.50 | $31.50 | $31.50 | 4,912,174 |
2024-12-20 | $31.53 | $31.70 | $31.51 | $31.65 | $31.65 | 4,077,893 |
2024-12-19 | $31.48 | $31.57 | $31.34 | $31.48 | $31.48 | 6,346,645 |
2024-12-18 | $31.96 | $32.03 | $31.58 | $31.62 | $31.62 | 4,527,566 |
2024-12-17 | $32.12 | $32.17 | $32.04 | $32.11 | $31.93 | 3,642,381 |
2024-12-16 | $32.14 | $32.23 | $32.07 | $32.14 | $31.96 | 5,330,911 |
2024-12-13 | $32.23 | $32.30 | $32.06 | $32.11 | $31.93 | 8,785,252 |
2024-12-12 | $32.44 | $32.45 | $32.26 | $32.27 | $32.09 | 3,995,149 |
2024-12-11 | $32.53 | $32.59 | $32.46 | $32.47 | $32.29 | 3,069,577 |
2024-12-10 | $32.48 | $32.53 | $32.39 | $32.48 | $32.30 | 2,705,638 |
2024-12-09 | $32.55 | $32.63 | $32.46 | $32.46 | $32.28 | 3,370,898 |
2024-12-06 | $32.66 | $32.71 | $32.55 | $32.55 | $32.37 | 3,289,698 |
2024-12-05 | $32.56 | $32.66 | $32.51 | $32.61 | $32.43 | 3,308,721 |
2024-12-04 | $32.52 | $32.60 | $32.48 | $32.56 | $32.56 | 3,225,521 |
2024-12-03 | $32.56 | $32.65 | $32.46 | $32.52 | $32.52 | 3,159,754 |
2024-12-02 | $32.82 | $32.83 | $32.56 | $32.58 | $32.58 | 4,062,746 |
2024-11-29 | $32.88 | $32.95 | $32.77 | $32.95 | $32.78 | 1,999,328 |
2024-11-27 | $32.68 | $32.77 | $32.63 | $32.75 | $32.59 | 4,745,227 |
2024-11-26 | $32.87 | $32.87 | $32.53 | $32.62 | $32.46 | 4,369,720 |
2024-11-25 | $32.91 | $32.98 | $32.79 | $32.82 | $32.82 | 3,876,896 |
2024-11-22 | $32.69 | $32.73 | $32.60 | $32.70 | $32.70 | 3,238,402 |
2024-11-21 | $32.40 | $32.66 | $32.39 | $32.64 | $32.64 | 5,856,843 |
2024-11-20 | $32.46 | $32.46 | $32.31 | $32.35 | $32.35 | 3,824,555 |
2024-11-19 | $32.58 | $32.64 | $32.43 | $32.51 | $32.51 | 3,580,379 |
2024-11-18 | $32.55 | $32.69 | $32.52 | $32.58 | $32.58 | 3,215,890 |
2024-11-15 | $32.54 | $32.61 | $32.50 | $32.59 | $32.59 | 3,298,725 |
2024-11-14 | $32.78 | $32.79 | $32.60 | $32.61 | $32.61 | 3,440,109 |
2024-11-13 | $32.85 | $32.89 | $32.65 | $32.67 | $32.67 | 3,767,438 |
2024-11-12 | $32.92 | $33.03 | $32.68 | $32.69 | $32.69 | 5,599,166 |
2024-11-11 | $33.31 | $33.31 | $32.96 | $33.02 | $33.02 | 5,344,153 |
2024-11-08 | $33.05 | $33.30 | $33.03 | $33.30 | $33.30 | 6,100,947 |
2024-11-07 | $32.83 | $33.03 | $32.83 | $33.00 | $33.00 | 4,588,832 |
2024-11-06 | $32.80 | $32.94 | $32.72 | $32.80 | $32.80 | 6,295,326 |
2024-11-05 | $32.80 | $33.07 | $32.78 | $33.06 | $33.06 | 4,854,306 |
2024-11-04 | $32.62 | $32.84 | $32.62 | $32.80 | $32.80 | 4,546,281 |
2024-11-01 | $32.79 | $32.81 | $32.50 | $32.54 | $32.54 | 3,801,037 |
2024-10-31 | $32.88 | $32.92 | $32.74 | $32.84 | $32.67 | 3,478,548 |
2024-10-30 | $32.99 | $33.10 | $32.88 | $32.89 | $32.72 | 2,694,999 |
2024-10-29 | $32.77 | $32.93 | $32.71 | $32.90 | $32.73 | 4,301,509 |
2024-10-28 | $33.00 | $33.09 | $32.89 | $32.89 | $32.72 | 3,698,861 |
2024-10-25 | $33.13 | $33.21 | $32.92 | $32.99 | $32.82 | 2,455,022 |
2024-10-24 | $33.01 | $33.06 | $32.91 | $33.04 | $32.87 | 2,886,296 |
2024-10-23 | $33.13 | $33.15 | $32.87 | $32.96 | $32.79 | 4,613,256 |
2024-10-22 | $33.16 | $33.26 | $33.03 | $33.26 | $33.09 | 3,500,974 |
2024-10-21 | $33.35 | $33.36 | $33.05 | $33.12 | $32.95 | 5,076,002 |
2024-10-18 | $33.49 | $33.52 | $33.41 | $33.48 | $33.31 | 1,847,715 |
2024-10-17 | $33.48 | $33.49 | $33.37 | $33.45 | $33.28 | 3,392,083 |
2024-10-16 | $33.48 | $33.58 | $33.42 | $33.51 | $33.34 | 3,586,323 |
2024-10-15 | $33.44 | $33.58 | $33.37 | $33.46 | $33.29 | 6,141,455 |
2024-10-14 | $33.19 | $33.38 | $33.12 | $33.37 | $33.20 | 2,364,440 |
2024-10-11 | $32.98 | $33.26 | $32.93 | $33.25 | $33.08 | 2,788,465 |
2024-10-10 | $33.05 | $33.11 | $32.98 | $33.04 | $32.87 | 2,595,539 |
2024-10-09 | $33.10 | $33.17 | $33.04 | $33.12 | $32.95 | 2,510,685 |
2024-10-08 | $32.87 | $33.13 | $32.85 | $33.11 | $32.94 | 2,443,584 |
2024-10-07 | $33.11 | $33.11 | $32.87 | $32.89 | $32.72 | 4,671,965 |
2024-10-04 | $33.17 | $33.20 | $33.09 | $33.17 | $33.00 | 3,975,488 |
2024-10-03 | $33.28 | $33.37 | $33.23 | $33.27 | $33.10 | 3,980,946 |
2024-10-02 | $33.17 | $33.32 | $33.09 | $33.31 | $33.14 | 3,636,068 |
2024-10-01 | $33.19 | $33.28 | $33.02 | $33.23 | $33.06 | 4,340,591 |
2024-09-30 | $33.44 | $33.46 | $33.22 | $33.23 | $32.90 | 5,027,886 |
2024-09-27 | $33.55 | $33.59 | $33.43 | $33.45 | $33.12 | 2,966,843 |
2024-09-26 | $33.53 | $33.57 | $33.43 | $33.49 | $33.16 | 3,081,034 |
2024-09-25 | $33.48 | $33.53 | $33.42 | $33.44 | $33.11 | 3,023,036 |
2024-09-24 | $33.42 | $33.52 | $33.32 | $33.51 | $33.18 | 4,027,318 |
2024-09-23 | $33.53 | $33.53 | $33.40 | $33.45 | $33.12 | 2,981,627 |
2024-09-20 | $33.40 | $33.49 | $33.32 | $33.48 | $33.15 | 2,375,032 |
2024-09-19 | $33.40 | $33.43 | $33.31 | $33.43 | $33.09 | 3,254,672 |
2024-09-18 | $33.28 | $33.43 | $33.14 | $33.29 | $32.96 | 4,695,775 |
2024-09-17 | $33.20 | $33.30 | $32.49 | $33.21 | $32.88 | 4,669,720 |
2024-09-16 | $33.00 | $33.18 | $33.00 | $33.17 | $32.84 | 3,204,582 |
2024-09-13 | $32.92 | $33.01 | $32.88 | $32.99 | $32.66 | 3,420,018 |
2024-09-12 | $32.71 | $32.87 | $32.71 | $32.84 | $32.51 | 2,926,276 |
2024-09-11 | $32.63 | $32.77 | $32.51 | $32.76 | $32.43 | 4,141,739 |
2024-09-10 | $32.67 | $32.67 | $32.45 | $32.63 | $32.30 | 3,067,312 |
2024-09-09 | $32.41 | $32.62 | $32.38 | $32.60 | $32.27 | 2,668,531 |
2024-09-06 | $32.52 | $32.57 | $32.22 | $32.35 | $32.03 | 3,377,569 |
2024-09-05 | $32.33 | $32.49 | $32.33 | $32.43 | $32.11 | 3,645,639 |
2024-09-04 | $32.13 | $32.36 | $32.13 | $32.31 | $31.99 | 3,722,576 |
2024-09-03 | $32.28 | $32.28 | $32.08 | $32.11 | $31.79 | 2,787,980 |
2024-08-30 | $32.53 | $32.57 | $32.31 | $32.36 | $32.36 | 4,183,743 |
2024-08-29 | $32.44 | $32.52 | $32.41 | $32.51 | $32.51 | 2,807,100 |
2024-08-28 | $32.37 | $32.50 | $32.37 | $32.39 | $32.39 | 2,797,789 |
2024-08-27 | $32.31 | $32.41 | $32.30 | $32.37 | $32.37 | 2,819,041 |
2024-08-26 | $32.42 | $32.48 | $32.30 | $32.34 | $32.34 | 2,834,943 |
2024-08-23 | $32.21 | $32.38 | $32.19 | $32.37 | $32.37 | 3,232,333 |
2024-08-22 | $32.19 | $32.22 | $32.11 | $32.17 | $32.17 | 2,793,369 |
2024-08-21 | $32.11 | $32.24 | $32.04 | $32.21 | $32.21 | 2,691,199 |
2024-08-20 | $31.98 | $32.07 | $31.97 | $32.04 | $32.04 | 2,647,192 |
2024-08-19 | $31.95 | $32.04 | $31.92 | $31.96 | $31.96 | 2,385,050 |
2024-08-16 | $31.75 | $31.94 | $31.74 | $31.93 | $31.93 | 2,302,366 |
2024-08-15 | $31.80 | $31.81 | $31.62 | $31.73 | $31.73 | 3,372,123 |
2024-08-14 | $31.65 | $31.79 | $31.64 | $31.77 | $31.77 | 3,269,556 |
2024-08-13 | $31.47 | $31.64 | $31.44 | $31.64 | $31.64 | 3,455,246 |
2024-08-12 | $31.55 | $31.57 | $31.35 | $31.37 | $31.37 | 2,887,069 |
2024-08-09 | $31.61 | $31.65 | $31.47 | $31.57 | $31.57 | 3,713,945 |
2024-08-08 | $31.59 | $31.66 | $31.46 | $31.58 | $31.58 | 2,823,365 |
2024-08-07 | $31.48 | $31.63 | $31.42 | $31.48 | $31.48 | 4,139,763 |
2024-08-06 | $31.27 | $31.50 | $31.13 | $31.33 | $31.33 | 4,802,847 |
2024-08-05 | $31.10 | $31.34 | $30.88 | $31.18 | $31.18 | 7,506,400 |
2024-08-02 | $31.57 | $31.65 | $31.46 | $31.63 | $31.63 | 5,526,773 |
2024-08-01 | $31.64 | $31.70 | $31.52 | $31.65 | $31.65 | 7,942,011 |
2024-07-31 | $31.89 | $31.89 | $31.65 | $31.71 | $31.55 | 6,267,677 |
2024-07-30 | $31.75 | $31.78 | $31.66 | $31.73 | $31.57 | 3,682,131 |
2024-07-29 | $31.89 | $31.90 | $31.65 | $31.72 | $31.56 | 3,682,911 |
2024-07-26 | $31.75 | $31.81 | $31.73 | $31.80 | $31.64 | 4,506,937 |
2024-07-25 | $31.61 | $31.79 | $31.58 | $31.63 | $31.47 | 4,863,102 |
2024-07-24 | $31.77 | $31.83 | $31.53 | $31.54 | $31.38 | 4,536,656 |
2024-07-23 | $31.93 | $31.95 | $31.80 | $31.85 | $31.69 | 2,958,461 |
2024-07-22 | $31.88 | $32.00 | $31.87 | $31.92 | $31.76 | 3,146,292 |
2024-07-19 | $31.80 | $31.87 | $31.78 | $31.85 | $31.69 | 2,715,980 |
2024-07-18 | $31.97 | $32.03 | $31.77 | $31.87 | $31.87 | 3,079,809 |
2024-07-17 | $31.92 | $31.99 | $31.87 | $31.94 | $31.94 | 2,885,847 |
2024-07-16 | $31.98 | $32.02 | $31.94 | $31.99 | $31.99 | 2,429,248 |
2024-07-15 | $31.95 | $31.97 | $31.84 | $31.94 | $31.94 | 2,427,432 |
2024-07-12 | $31.96 | $32.04 | $31.87 | $31.97 | $31.97 | 4,061,254 |
2024-07-11 | $31.70 | $31.92 | $31.66 | $31.92 | $31.92 | 4,709,701 |
2024-07-10 | $31.41 | $31.58 | $31.36 | $31.57 | $31.57 | 2,724,460 |
2024-07-09 | $31.58 | $31.58 | $31.36 | $31.39 | $31.39 | 4,653,626 |
2024-07-08 | $31.71 | $31.71 | $31.54 | $31.59 | $31.59 | 2,503,652 |
2024-07-05 | $31.81 | $31.81 | $31.61 | $31.66 | $31.66 | 3,010,888 |
2024-07-03 | $31.46 | $31.68 | $31.44 | $31.68 | $31.68 | 2,905,427 |
2024-07-02 | $31.39 | $31.42 | $31.31 | $31.42 | $31.42 | 2,492,041 |
2024-07-01 | $31.31 | $31.45 | $31.11 | $31.28 | $31.28 | 3,777,021 |
2024-06-28 | $31.65 | $31.72 | $31.49 | $31.55 | $31.39 | 3,722,227 |
2024-06-27 | $31.65 | $31.74 | $31.58 | $31.61 | $31.45 | 2,547,265 |
2024-06-26 | $31.59 | $31.69 | $31.57 | $31.64 | $31.47 | 2,260,175 |
2024-06-25 | $31.69 | $31.69 | $31.57 | $31.65 | $31.48 | 2,170,822 |
2024-06-24 | $31.54 | $31.69 | $31.54 | $31.64 | $31.47 | 3,746,750 |
2024-06-21 | $31.51 | $31.64 | $31.46 | $31.57 | $31.57 | 2,643,158 |
2024-06-20 | $31.49 | $31.55 | $31.46 | $31.52 | $31.52 | 2,930,088 |
2024-06-18 | $31.43 | $31.59 | $31.43 | $31.56 | $31.56 | 3,066,488 |
2024-06-17 | $31.40 | $31.46 | $31.30 | $31.41 | $31.41 | 3,456,278 |
2024-06-14 | $31.55 | $31.60 | $31.44 | $31.46 | $31.46 | 2,178,948 |
2024-06-13 | $31.66 | $31.67 | $31.43 | $31.56 | $31.56 | 2,814,534 |
2024-06-12 | $31.60 | $31.79 | $31.54 | $31.56 | $31.56 | 3,475,585 |
2024-06-11 | $31.55 | $31.55 | $31.35 | $31.38 | $31.38 | 4,048,357 |
2024-06-10 | $31.63 | $31.64 | $31.48 | $31.53 | $31.53 | 2,036,000 |
2024-06-07 | $31.64 | $31.70 | $31.56 | $31.66 | $31.66 | 3,186,869 |
2024-06-06 | $31.71 | $31.78 | $31.68 | $31.77 | $31.77 | 2,652,089 |
2024-06-05 | $31.78 | $31.78 | $31.54 | $31.73 | $31.73 | 3,123,673 |
2024-06-04 | $31.72 | $31.84 | $31.68 | $31.68 | $31.68 | 3,077,027 |
2024-06-03 | $31.67 | $31.76 | $31.62 | $31.74 | $31.74 | 2,520,562 |
2024-05-31 | $31.58 | $31.78 | $31.52 | $31.75 | $31.75 | 3,586,231 |
2024-05-30 | $31.23 | $31.52 | $31.17 | $31.46 | $31.46 | 2,686,124 |
2024-05-29 | $31.34 | $31.38 | $31.17 | $31.19 | $31.19 | 3,089,252 |
2024-05-28 | $31.54 | $31.64 | $31.38 | $31.47 | $31.47 | 3,422,148 |
2024-05-24 | $31.34 | $31.53 | $31.26 | $31.50 | $31.50 | 3,434,508 |
2024-05-23 | $31.59 | $31.63 | $31.20 | $31.26 | $31.26 | 7,715,313 |
2024-05-22 | $31.55 | $31.66 | $31.48 | $31.51 | $31.51 | 3,641,723 |
2024-05-21 | $31.69 | $31.76 | $31.59 | $31.60 | $31.60 | 1,962,842 |
2024-05-20 | $31.64 | $31.70 | $31.59 | $31.66 | $31.66 | 1,655,975 |
2024-05-17 | $31.63 | $31.66 | $31.54 | $31.63 | $31.63 | 2,346,283 |
2024-05-16 | $31.73 | $31.78 | $31.62 | $31.67 | $31.67 | 2,878,378 |
2024-05-15 | $31.67 | $31.76 | $31.61 | $31.76 | $31.76 | 3,591,622 |
2024-05-14 | $31.44 | $31.58 | $31.44 | $31.45 | $31.45 | 2,319,378 |
2024-05-13 | $31.42 | $31.55 | $31.41 | $31.43 | $31.43 | 2,931,126 |
2024-05-10 | $31.38 | $31.43 | $31.25 | $31.40 | $31.40 | 2,772,144 |
2024-05-09 | $31.27 | $31.41 | $31.22 | $31.38 | $31.38 | 2,922,103 |
2024-05-08 | $31.46 | $31.56 | $31.20 | $31.29 | $31.29 | 9,568,519 |
2024-05-07 | $31.81 | $31.82 | $31.54 | $31.55 | $31.55 | 3,557,831 |
2024-05-06 | $31.64 | $31.74 | $31.54 | $31.67 | $31.67 | 4,720,855 |
2024-05-03 | $31.39 | $31.56 | $31.39 | $31.54 | $31.54 | 3,369,554 |
2024-05-02 | $31.15 | $31.33 | $31.05 | $31.19 | $31.19 | 3,701,365 |
2024-05-01 | $30.89 | $31.18 | $30.88 | $31.14 | $31.14 | 4,893,841 |
2024-04-30 | $31.22 | $31.32 | $30.96 | $30.96 | $30.80 | 5,002,955 |
2024-04-29 | $31.20 | $31.38 | $31.19 | $31.32 | $31.16 | 3,524,310 |
2024-04-26 | $31.20 | $31.35 | $31.11 | $31.13 | $30.97 | 2,915,736 |
2024-04-25 | $31.07 | $31.21 | $30.89 | $31.08 | $31.08 | 5,443,108 |
2024-04-24 | $31.29 | $31.40 | $31.21 | $31.34 | $31.34 | 4,856,966 |
2024-04-23 | $31.06 | $31.38 | $31.03 | $31.35 | $31.35 | 3,229,780 |
2024-04-22 | $30.88 | $31.10 | $30.86 | $31.05 | $31.05 | 3,776,225 |
2024-04-19 | $30.74 | $30.94 | $30.73 | $30.90 | $30.90 | 3,329,476 |
2024-04-18 | $30.81 | $30.89 | $30.69 | $30.72 | $30.72 | 5,024,129 |
2024-04-17 | $30.89 | $31.04 | $30.77 | $30.79 | $30.79 | 5,581,954 |
2024-04-16 | $30.60 | $30.85 | $30.56 | $30.65 | $30.65 | 6,998,207 |
2024-04-15 | $31.22 | $31.30 | $30.70 | $30.72 | $30.72 | 12,487,561 |
2024-04-12 | $31.41 | $31.49 | $31.25 | $31.25 | $31.25 | 4,782,348 |
2024-04-11 | $31.57 | $31.61 | $31.28 | $31.47 | $31.47 | 6,223,820 |
2024-04-10 | $31.78 | $31.85 | $31.38 | $31.50 | $31.50 | 10,950,091 |
2024-04-09 | $32.09 | $32.12 | $31.98 | $32.00 | $32.00 | 2,857,213 |
2024-04-08 | $31.99 | $32.09 | $31.99 | $32.00 | $32.00 | 2,808,461 |
2024-04-05 | $32.03 | $32.14 | $31.98 | $32.06 | $32.06 | 3,508,012 |
2024-04-04 | $32.09 | $32.20 | $32.01 | $32.08 | $32.08 | 6,885,780 |
2024-04-03 | $31.81 | $32.01 | $31.76 | $32.00 | $32.00 | 5,300,949 |
2024-04-02 | $31.95 | $31.99 | $31.77 | $31.90 | $31.90 | 5,135,616 |
2024-04-01 | $32.13 | $32.22 | $31.90 | $32.14 | $32.14 | 12,383,671 |
2024-03-28 | $32.47 | $32.53 | $32.20 | $32.23 | $32.23 | 5,350,018 |
2024-03-27 | $32.30 | $32.46 | $32.22 | $32.41 | $32.41 | 3,900,170 |
2024-03-26 | $32.27 | $32.38 | $32.22 | $32.25 | $32.25 | 3,304,639 |
2024-03-25 | $32.54 | $32.54 | $32.24 | $32.27 | $32.27 | 3,511,718 |
2024-03-22 | $32.62 | $32.66 | $32.42 | $32.42 | $32.42 | 3,313,576 |
2024-03-21 | $32.58 | $32.64 | $32.49 | $32.54 | $32.54 | 6,250,465 |
2024-03-20 | $32.33 | $32.45 | $32.22 | $32.45 | $32.45 | 4,470,582 |
2024-03-19 | $32.17 | $32.30 | $32.11 | $32.29 | $32.29 | 4,851,218 |
2024-03-18 | $32.13 | $32.18 | $32.02 | $32.14 | $32.14 | 4,319,159 |
2024-03-15 | $32.02 | $32.10 | $31.96 | $32.10 | $32.10 | 4,652,335 |
2024-03-14 | $32.23 | $32.26 | $32.03 | $32.03 | $32.03 | 5,210,743 |
2024-03-13 | $32.21 | $32.35 | $32.20 | $32.29 | $32.29 | 5,076,689 |
2024-03-12 | $32.16 | $32.26 | $32.09 | $32.25 | $32.25 | 4,701,351 |
2024-03-11 | $32.26 | $32.29 | $32.17 | $32.17 | $32.17 | 2,453,767 |
2024-03-08 | $32.21 | $32.29 | $32.21 | $32.23 | $32.23 | 3,329,712 |
2024-03-07 | $32.22 | $32.22 | $32.13 | $32.20 | $32.20 | 5,017,880 |
2024-03-06 | $32.01 | $32.13 | $31.97 | $32.05 | $32.05 | 5,282,133 |
2024-03-05 | $31.85 | $31.96 | $31.79 | $31.96 | $31.96 | 4,271,344 |
2024-03-04 | $31.87 | $31.97 | $31.82 | $31.83 | $31.83 | 4,208,710 |
2024-03-01 | $32.07 | $32.07 | $31.82 | $31.94 | $31.94 | 5,459,040 |
2024-02-29 | $32.15 | $32.23 | $32.02 | $32.18 | $32.01 | 4,197,791 |
2024-02-28 | $31.99 | $32.11 | $31.96 | $32.02 | $31.85 | 3,328,312 |
2024-02-27 | $32.07 | $32.09 | $31.94 | $31.98 | $31.81 | 2,864,952 |
2024-02-26 | $32.23 | $32.23 | $32.02 | $32.06 | $31.89 | 4,126,706 |
2024-02-23 | $31.99 | $32.18 | $31.93 | $32.17 | $32.17 | 4,624,713 |
2024-02-22 | $31.85 | $31.94 | $31.82 | $31.92 | $31.92 | 3,368,475 |
2024-02-21 | $31.88 | $31.94 | $31.70 | $31.75 | $31.75 | 3,782,941 |
2024-02-20 | $31.75 | $31.90 | $31.70 | $31.83 | $31.83 | 3,534,913 |
2024-02-16 | $31.77 | $31.85 | $31.73 | $31.77 | $31.77 | 3,147,895 |
2024-02-15 | $31.87 | $31.97 | $31.75 | $31.89 | $31.89 | 4,289,785 |
2024-02-14 | $31.68 | $31.84 | $31.68 | $31.78 | $31.78 | 3,895,165 |
2024-02-13 | $31.83 | $31.84 | $31.56 | $31.63 | $31.63 | 5,432,458 |
2024-02-12 | $32.00 | $32.10 | $31.96 | $32.09 | $32.09 | 5,302,874 |
2024-02-09 | $31.79 | $31.99 | $31.72 | $31.96 | $31.96 | 3,536,642 |
2024-02-08 | $31.69 | $31.81 | $31.60 | $31.81 | $31.81 | 4,640,663 |
2024-02-07 | $31.80 | $31.80 | $31.60 | $31.70 | $31.70 | 3,924,170 |
2024-02-06 | $31.65 | $31.74 | $31.61 | $31.68 | $31.68 | 4,722,426 |
2024-02-05 | $31.88 | $31.88 | $31.60 | $31.63 | $31.63 | 4,871,031 |
2024-02-02 | $31.93 | $32.01 | $31.88 | $31.98 | $31.98 | 4,780,816 |
2024-02-01 | $31.98 | $32.11 | $31.73 | $32.11 | $32.11 | 7,123,422 |
2024-01-31 | $32.06 | $32.19 | $32.06 | $32.06 | $31.88 | 5,322,452 |
2024-01-30 | $32.12 | $32.22 | $32.04 | $32.18 | $32.00 | 3,685,160 |
2024-01-29 | $32.08 | $32.12 | $31.97 | $32.10 | $31.92 | 4,038,718 |
2024-01-26 | $31.95 | $32.05 | $31.87 | $31.99 | $31.82 | 5,272,213 |
2024-01-25 | $31.78 | $31.98 | $31.71 | $31.96 | $31.79 | 5,195,030 |
2024-01-24 | $31.66 | $31.69 | $31.56 | $31.68 | $31.51 | 3,979,160 |
2024-01-23 | $31.58 | $31.64 | $31.52 | $31.57 | $31.40 | 3,806,413 |
2024-01-22 | $31.56 | $31.63 | $31.49 | $31.61 | $31.44 | 4,434,579 |
2024-01-19 | $31.27 | $31.50 | $31.13 | $31.49 | $31.32 | 5,690,645 |
2024-01-18 | $31.40 | $31.41 | $31.17 | $31.25 | $31.08 | 6,160,299 |
2024-01-17 | $31.39 | $31.45 | $31.30 | $31.33 | $31.16 | 5,957,599 |
2024-01-16 | $31.50 | $31.57 | $31.39 | $31.45 | $31.28 | 4,983,100 |
2024-01-12 | $31.57 | $31.62 | $31.48 | $31.58 | $31.41 | 2,756,974 |
2024-01-11 | $31.40 | $31.55 | $31.40 | $31.51 | $31.34 | 5,363,212 |
2024-01-10 | $31.48 | $31.58 | $31.43 | $31.44 | $31.27 | 3,038,786 |
2024-01-09 | $31.34 | $31.49 | $31.32 | $31.42 | $31.25 | 3,509,865 |
2024-01-08 | $31.24 | $31.42 | $31.16 | $31.41 | $31.24 | 4,379,490 |
2024-01-05 | $31.06 | $31.31 | $31.06 | $31.12 | $30.95 | 4,554,261 |
2024-01-04 | $31.08 | $31.22 | $31.06 | $31.12 | $30.95 | 3,877,288 |
2024-01-03 | $31.07 | $31.24 | $30.87 | $31.16 | $30.99 | 7,285,193 |
2024-01-02 | $31.09 | $31.21 | $31.02 | $31.15 | $30.98 | 4,400,577 |
2023-12-29 | $31.33 | $31.33 | $31.16 | $31.19 | $31.02 | 4,893,179 |
2023-12-28 | $31.38 | $31.49 | $31.30 | $31.31 | $31.14 | 4,403,751 |
2023-12-27 | $31.31 | $31.42 | $31.25 | $31.40 | $31.23 | 6,579,407 |
2023-12-26 | $31.26 | $31.37 | $31.21 | $31.25 | $31.07 | 4,891,105 |
2023-12-22 | $31.27 | $31.32 | $31.17 | $31.23 | $31.06 | 3,057,013 |
2023-12-21 | $31.20 | $31.28 | $31.12 | $31.19 | $31.02 | 5,486,718 |
2023-12-20 | $31.17 | $31.27 | $31.09 | $31.11 | $30.94 | 6,222,069 |
2023-12-19 | $31.00 | $31.14 | $30.96 | $31.12 | $30.95 | 4,627,961 |
2023-12-18 | $30.98 | $31.06 | $30.88 | $30.95 | $30.78 | 4,890,066 |
2023-12-15 | $31.15 | $31.24 | $31.00 | $31.05 | $30.88 | 7,332,462 |
2023-12-14 | $31.04 | $31.25 | $30.99 | $31.18 | $31.00 | 11,062,584 |
2023-12-13 | $30.60 | $31.01 | $30.51 | $30.97 | $30.61 | 6,145,165 |
2023-12-12 | $30.53 | $30.60 | $30.42 | $30.54 | $30.19 | 4,362,347 |
2023-12-11 | $30.62 | $30.62 | $30.34 | $30.53 | $30.18 | 5,717,830 |
2023-12-08 | $30.57 | $30.71 | $30.53 | $30.66 | $30.31 | 4,632,799 |
2023-12-07 | $30.73 | $30.87 | $30.70 | $30.72 | $30.36 | 5,442,850 |
2023-12-06 | $30.72 | $30.79 | $30.62 | $30.70 | $30.34 | 3,598,017 |
2023-12-05 | $30.73 | $30.77 | $30.64 | $30.65 | $30.30 | 3,793,941 |
2023-12-04 | $30.73 | $30.83 | $30.57 | $30.62 | $30.27 | 3,707,295 |
2023-12-01 | $30.55 | $30.83 | $30.47 | $30.82 | $30.82 | 4,899,401 |
2023-11-30 | $30.56 | $30.71 | $30.46 | $30.66 | $30.49 | 5,550,411 |
2023-11-29 | $30.38 | $30.55 | $30.37 | $30.52 | $30.35 | 4,192,146 |
2023-11-28 | $30.18 | $30.35 | $30.14 | $30.29 | $30.11 | 4,390,032 |
2023-11-27 | $30.01 | $30.21 | $30.01 | $30.19 | $30.01 | 3,591,607 |
2023-11-24 | $29.91 | $30.04 | $29.88 | $29.98 | $29.98 | 1,482,136 |
2023-11-22 | $30.16 | $30.17 | $29.83 | $29.94 | $29.94 | 5,981,611 |
2023-11-21 | $30.15 | $30.20 | $30.03 | $30.10 | $30.10 | 3,000,495 |
2023-11-20 | $30.15 | $30.23 | $30.15 | $30.20 | $30.20 | 3,413,630 |
2023-11-17 | $30.24 | $30.29 | $30.14 | $30.15 | $30.15 | 3,530,675 |
2023-11-16 | $30.11 | $30.19 | $30.05 | $30.13 | $30.13 | 3,399,704 |
2023-11-15 | $30.05 | $30.15 | $29.98 | $30.07 | $30.07 | 4,955,849 |
2023-11-14 | $30.08 | $30.30 | $30.00 | $30.08 | $30.08 | 5,661,892 |
2023-11-13 | $29.48 | $29.72 | $29.40 | $29.69 | $29.69 | 3,778,213 |
2023-11-10 | $29.54 | $29.61 | $29.46 | $29.53 | $29.53 | 3,752,508 |
2023-11-09 | $29.74 | $29.77 | $29.41 | $29.45 | $29.45 | 5,506,131 |
2023-11-08 | $29.80 | $29.88 | $29.70 | $29.76 | $29.76 | 4,327,776 |
2023-11-07 | $29.92 | $29.92 | $29.70 | $29.74 | $29.74 | 3,761,728 |
2023-11-06 | $29.97 | $29.97 | $29.78 | $29.82 | $29.82 | 6,939,273 |
2023-11-03 | $29.76 | $30.03 | $29.75 | $29.99 | $29.99 | 7,896,130 |
2023-11-02 | $29.21 | $29.59 | $29.15 | $29.52 | $29.52 | 8,673,083 |
2023-11-01 | $28.56 | $28.94 | $28.50 | $28.93 | $28.93 | 5,922,834 |
2023-10-31 | $28.55 | $28.65 | $28.50 | $28.58 | $28.41 | 4,016,573 |
2023-10-30 | $28.51 | $28.55 | $28.38 | $28.46 | $28.29 | 2,953,870 |
2023-10-27 | $28.57 | $28.66 | $28.38 | $28.43 | $28.26 | 3,014,172 |
2023-10-26 | $28.58 | $28.73 | $28.56 | $28.58 | $28.41 | 3,579,601 |
2023-10-25 | $28.71 | $28.74 | $28.52 | $28.56 | $28.39 | 4,681,708 |
2023-10-24 | $28.60 | $28.88 | $28.56 | $28.82 | $28.65 | 6,154,271 |
2023-10-23 | $28.41 | $28.57 | $28.32 | $28.56 | $28.39 | 7,471,132 |
2023-10-20 | $28.39 | $28.55 | $28.15 | $28.51 | $28.34 | 5,798,082 |
2023-10-19 | $28.60 | $28.73 | $28.29 | $28.34 | $28.17 | 7,897,151 |
2023-10-18 | $28.66 | $28.72 | $28.50 | $28.64 | $28.47 | 6,438,280 |
2023-10-17 | $28.76 | $28.89 | $28.66 | $28.75 | $28.58 | 5,297,010 |
2023-10-16 | $28.96 | $29.00 | $28.74 | $28.94 | $28.77 | 5,314,920 |
2023-10-13 | $29.15 | $29.25 | $28.85 | $28.92 | $28.75 | 4,081,090 |
2023-10-12 | $29.26 | $29.30 | $28.99 | $29.02 | $28.85 | 4,167,725 |
2023-10-11 | $29.36 | $29.40 | $29.18 | $29.31 | $29.13 | 4,456,343 |
2023-10-10 | $29.00 | $29.28 | $28.96 | $29.17 | $29.00 | 3,943,664 |
2023-10-09 | $28.96 | $29.12 | $28.81 | $29.05 | $28.88 | 2,742,706 |
2023-10-06 | $28.78 | $28.99 | $28.63 | $28.88 | $28.70 | 3,844,500 |
2023-10-05 | $29.04 | $29.08 | $28.92 | $28.98 | $28.80 | 3,714,489 |
2023-10-04 | $29.23 | $29.27 | $28.95 | $29.00 | $28.83 | 6,089,199 |
2023-10-03 | $29.49 | $29.51 | $28.92 | $29.05 | $28.88 | 8,065,448 |
2023-10-02 | $29.90 | $29.96 | $29.59 | $29.62 | $29.44 | 4,568,744 |
2023-09-29 | $30.25 | $30.36 | $30.14 | $30.15 | $29.81 | 5,206,399 |
2023-09-28 | $29.92 | $30.17 | $29.87 | $30.15 | $29.81 | 5,854,248 |
2023-09-27 | $30.11 | $30.15 | $29.85 | $30.06 | $29.71 | 5,197,650 |
2023-09-26 | $30.22 | $30.26 | $29.98 | $30.04 | $29.70 | 3,683,465 |
2023-09-25 | $30.18 | $30.27 | $30.10 | $30.24 | $29.89 | 3,245,513 |
2023-09-22 | $30.32 | $30.38 | $30.22 | $30.32 | $29.98 | 2,708,360 |
2023-09-21 | $30.42 | $30.42 | $30.15 | $30.21 | $29.87 | 6,007,387 |
2023-09-20 | $30.69 | $30.78 | $30.61 | $30.62 | $30.27 | 2,623,132 |
2023-09-19 | $30.58 | $30.67 | $30.55 | $30.63 | $30.28 | 2,809,753 |
2023-09-18 | $30.51 | $30.63 | $30.46 | $30.62 | $30.27 | 2,805,376 |
2023-09-15 | $30.51 | $30.56 | $30.45 | $30.51 | $30.51 | 2,882,130 |
2023-09-14 | $30.50 | $30.57 | $30.45 | $30.53 | $30.53 | 2,214,901 |
2023-09-13 | $30.36 | $30.44 | $30.31 | $30.42 | $30.42 | 1,811,132 |
2023-09-12 | $30.33 | $30.41 | $30.30 | $30.34 | $30.34 | 1,561,295 |
2023-09-11 | $30.48 | $30.49 | $30.35 | $30.37 | $30.37 | 2,062,839 |
2023-09-08 | $30.39 | $30.49 | $30.37 | $30.45 | $30.45 | 1,775,893 |
2023-09-07 | $30.25 | $30.43 | $30.24 | $30.32 | $30.32 | 1,800,826 |
2023-09-06 | $30.47 | $30.49 | $30.30 | $30.35 | $30.35 | 2,169,188 |
2023-09-05 | $30.57 | $30.60 | $30.40 | $30.43 | $30.43 | 2,277,118 |
2023-09-01 | $30.64 | $30.67 | $30.50 | $30.66 | $30.66 | 3,019,380 |
2023-08-31 | $30.55 | $30.81 | $30.55 | $30.75 | $30.60 | 4,526,839 |
2023-08-30 | $30.47 | $30.57 | $30.47 | $30.53 | $30.37 | 2,834,341 |
2023-08-29 | $30.34 | $30.52 | $30.31 | $30.50 | $30.34 | 2,747,561 |
2023-08-28 | $30.35 | $30.39 | $30.27 | $30.31 | $30.16 | 1,651,404 |
2023-08-25 | $30.16 | $30.29 | $30.05 | $30.22 | $30.07 | 3,109,757 |
2023-08-24 | $30.29 | $30.35 | $30.11 | $30.14 | $29.98 | 2,724,948 |
2023-08-23 | $30.10 | $30.29 | $30.08 | $30.28 | $30.12 | 2,565,810 |
2023-08-22 | $30.02 | $30.07 | $29.97 | $30.00 | $29.85 | 2,617,723 |
2023-08-21 | $30.07 | $30.10 | $29.92 | $29.99 | $29.84 | 4,770,321 |
2023-08-18 | $30.15 | $30.23 | $30.10 | $30.14 | $29.98 | 2,951,037 |
2023-08-17 | $30.27 | $30.34 | $30.09 | $30.19 | $30.04 | 3,346,430 |
2023-08-16 | $30.35 | $30.43 | $30.23 | $30.30 | $30.15 | 4,558,761 |
2023-08-15 | $30.63 | $30.63 | $30.43 | $30.47 | $30.32 | 2,083,336 |
2023-08-14 | $30.63 | $30.69 | $30.58 | $30.68 | $30.53 | 1,877,137 |
2023-08-11 | $30.60 | $30.70 | $30.54 | $30.70 | $30.55 | 1,937,687 |
2023-08-10 | $30.82 | $30.83 | $30.60 | $30.64 | $30.49 | 2,187,430 |
2023-08-09 | $30.77 | $30.81 | $30.66 | $30.71 | $30.56 | 2,160,110 |
2023-08-08 | $30.67 | $30.76 | $30.64 | $30.71 | $30.56 | 2,273,247 |
2023-08-07 | $30.81 | $30.84 | $30.70 | $30.75 | $30.60 | 2,678,202 |
2023-08-04 | $30.55 | $30.84 | $30.54 | $30.69 | $30.53 | 3,003,654 |
2023-08-03 | $30.51 | $30.63 | $30.43 | $30.48 | $30.33 | 3,370,157 |
2023-08-02 | $30.70 | $30.75 | $30.53 | $30.74 | $30.58 | 3,374,829 |
2023-08-01 | $30.99 | $31.10 | $30.80 | $30.88 | $30.73 | 3,435,585 |
2023-07-31 | $31.10 | $31.29 | $31.08 | $31.22 | $30.91 | 3,239,572 |
2023-07-28 | $31.04 | $31.12 | $30.89 | $31.02 | $30.71 | 2,502,568 |
2023-07-27 | $31.25 | $31.30 | $30.89 | $30.92 | $30.61 | 3,724,363 |
2023-07-26 | $31.04 | $31.21 | $31.00 | $31.16 | $30.84 | 3,735,150 |
2023-07-25 | $30.92 | $30.97 | $30.86 | $30.96 | $30.65 | 2,612,176 |
2023-07-24 | $30.93 | $30.98 | $30.90 | $30.94 | $30.63 | 1,675,855 |
2023-07-21 | $30.91 | $30.98 | $30.86 | $30.88 | $30.57 | 1,954,167 |
2023-07-20 | $30.88 | $30.88 | $30.76 | $30.82 | $30.51 | 2,302,743 |
2023-07-19 | $30.89 | $30.95 | $30.85 | $30.94 | $30.62 | 2,249,549 |
2023-07-18 | $30.64 | $30.82 | $30.63 | $30.79 | $30.48 | 2,514,761 |
2023-07-17 | $30.87 | $30.88 | $30.55 | $30.62 | $30.31 | 2,810,521 |
2023-07-14 | $31.08 | $31.09 | $30.75 | $30.84 | $30.53 | 3,425,947 |
2023-07-13 | $31.06 | $31.08 | $30.99 | $31.03 | $30.72 | 3,064,606 |
2023-07-12 | $31.01 | $31.02 | $30.90 | $30.93 | $30.61 | 3,069,525 |
2023-07-11 | $30.74 | $30.86 | $30.67 | $30.83 | $30.52 | 2,784,061 |
2023-07-10 | $30.54 | $30.73 | $30.54 | $30.65 | $30.34 | 5,107,206 |
2023-07-07 | $30.33 | $30.66 | $30.32 | $30.58 | $30.27 | 3,675,154 |
2023-07-06 | $30.72 | $30.74 | $30.23 | $30.43 | $30.12 | 5,731,371 |
2023-07-05 | $30.95 | $31.11 | $30.90 | $30.90 | $30.59 | 2,958,701 |
2023-07-03 | $30.84 | $31.07 | $30.77 | $31.06 | $30.74 | 1,782,844 |
2023-06-30 | $30.70 | $30.94 | $30.68 | $30.93 | $30.46 | 3,047,458 |
2023-06-29 | $30.65 | $30.66 | $30.50 | $30.65 | $30.19 | 3,168,421 |
2023-06-28 | $30.66 | $30.73 | $30.63 | $30.69 | $30.22 | 2,833,425 |
2023-06-27 | $30.64 | $30.74 | $30.56 | $30.64 | $30.18 | 4,762,623 |
2023-06-26 | $30.55 | $30.69 | $30.48 | $30.59 | $30.13 | 2,486,956 |
2023-06-23 | $30.38 | $30.55 | $30.34 | $30.45 | $30.45 | 1,745,329 |
2023-06-22 | $30.56 | $30.56 | $30.42 | $30.46 | $30.46 | 2,693,411 |
2023-06-21 | $30.50 | $30.62 | $30.34 | $30.53 | $30.53 | 2,846,475 |
2023-06-20 | $30.59 | $30.66 | $30.41 | $30.47 | $30.47 | 2,906,312 |
2023-06-16 | $30.69 | $30.72 | $30.57 | $30.59 | $30.59 | 2,173,791 |
2023-06-15 | $30.54 | $30.66 | $30.51 | $30.64 | $30.64 | 2,512,803 |
2023-06-14 | $30.72 | $30.74 | $30.38 | $30.51 | $30.51 | 4,025,143 |
2023-06-13 | $30.74 | $30.84 | $30.63 | $30.67 | $30.67 | 3,076,850 |
2023-06-12 | $30.78 | $30.83 | $30.52 | $30.69 | $30.69 | 3,285,574 |
2023-06-09 | $30.87 | $30.87 | $30.70 | $30.71 | $30.71 | 3,362,878 |
2023-06-08 | $30.92 | $30.93 | $30.76 | $30.80 | $30.80 | 3,034,988 |
2023-06-07 | $30.99 | $31.06 | $30.84 | $30.84 | $30.84 | 3,171,748 |
2023-06-06 | $30.80 | $30.98 | $30.72 | $30.93 | $30.93 | 3,533,337 |
2023-06-05 | $30.91 | $30.91 | $30.69 | $30.77 | $30.77 | 2,718,487 |
2023-06-02 | $30.50 | $30.93 | $30.50 | $30.89 | $30.89 | 5,569,586 |
2023-06-01 | $30.37 | $30.56 | $30.23 | $30.46 | $30.46 | 3,137,234 |
2023-05-31 | $30.27 | $30.48 | $30.25 | $30.46 | $30.30 | 2,568,872 |
2023-05-30 | $30.28 | $30.36 | $30.18 | $30.33 | $30.17 | 2,691,579 |
2023-05-26 | $30.02 | $30.18 | $29.94 | $30.14 | $29.98 | 2,505,951 |
2023-05-25 | $30.17 | $30.20 | $29.87 | $29.96 | $29.80 | 2,385,807 |
2023-05-24 | $30.02 | $30.16 | $29.98 | $30.13 | $29.97 | 2,858,683 |
2023-05-23 | $30.14 | $30.27 | $30.09 | $30.11 | $29.95 | 2,879,718 |
2023-05-22 | $30.14 | $30.21 | $30.01 | $30.19 | $30.03 | 3,625,525 |
2023-05-19 | $30.13 | $30.14 | $29.84 | $30.00 | $29.84 | 2,796,548 |
2023-05-18 | $30.00 | $30.19 | $29.93 | $30.02 | $29.86 | 3,575,126 |
2023-05-17 | $29.54 | $30.06 | $29.52 | $30.02 | $29.85 | 5,360,063 |
2023-05-16 | $29.67 | $29.78 | $29.41 | $29.43 | $29.27 | 2,579,507 |
2023-05-15 | $29.60 | $29.84 | $29.55 | $29.71 | $29.55 | 3,481,348 |
2023-05-12 | $29.80 | $29.83 | $29.63 | $29.77 | $29.61 | 1,850,336 |
2023-05-11 | $29.81 | $29.81 | $29.62 | $29.72 | $29.56 | 4,384,928 |
2023-05-10 | $29.95 | $30.03 | $29.78 | $29.89 | $29.73 | 4,453,350 |
2023-05-09 | $29.75 | $29.76 | $29.41 | $29.71 | $29.55 | 4,288,582 |
2023-05-08 | $29.90 | $29.90 | $29.72 | $29.79 | $29.63 | 2,953,985 |
2023-05-05 | $29.78 | $29.96 | $29.70 | $29.76 | $29.60 | 5,906,700 |
2023-05-04 | $29.79 | $29.83 | $29.18 | $29.33 | $29.17 | 9,556,862 |
2023-05-03 | $30.53 | $30.61 | $29.97 | $30.00 | $29.84 | 9,169,174 |
2023-05-02 | $30.85 | $30.94 | $30.36 | $30.48 | $30.32 | 5,853,997 |
2023-05-01 | $31.21 | $31.26 | $30.89 | $30.96 | $30.79 | 3,539,959 |
2023-04-28 | $31.21 | $31.38 | $31.15 | $31.37 | $31.03 | 4,502,501 |
2023-04-27 | $30.99 | $31.24 | $30.98 | $31.18 | $30.84 | 2,331,955 |
2023-04-26 | $31.06 | $31.21 | $30.88 | $30.93 | $30.59 | 3,319,333 |
2023-04-25 | $31.39 | $31.39 | $31.05 | $31.08 | $30.74 | 4,660,570 |
2023-04-24 | $31.47 | $31.50 | $31.41 | $31.45 | $31.11 | 2,208,749 |
2023-04-21 | $31.43 | $31.50 | $31.36 | $31.46 | $31.12 | 1,795,901 |
2023-04-20 | $31.36 | $31.42 | $31.33 | $31.37 | $31.03 | 1,484,008 |
2023-04-19 | $31.26 | $31.44 | $31.25 | $31.41 | $31.06 | 2,713,840 |
2023-04-18 | $31.32 | $31.39 | $31.30 | $31.32 | $30.98 | 3,614,167 |
2023-04-17 | $31.36 | $31.44 | $31.25 | $31.27 | $30.93 | 4,131,597 |
2023-04-14 | $31.38 | $31.45 | $31.23 | $31.36 | $31.36 | 4,079,584 |
2023-04-13 | $31.41 | $31.43 | $31.27 | $31.38 | $31.38 | 2,469,003 |
2023-04-12 | $31.52 | $31.52 | $31.14 | $31.24 | $31.24 | 3,073,786 |
2023-04-11 | $31.05 | $31.34 | $31.05 | $31.26 | $31.26 | 3,915,990 |
2023-04-10 | $31.03 | $31.10 | $30.95 | $31.05 | $31.05 | 2,574,105 |
2023-04-06 | $30.92 | $31.12 | $30.84 | $31.08 | $31.08 | 2,838,341 |
2023-04-05 | $30.97 | $30.99 | $30.89 | $30.91 | $30.91 | 3,201,204 |
2023-04-04 | $31.11 | $31.15 | $30.91 | $30.97 | $30.97 | 3,207,032 |
2023-04-03 | $31.10 | $31.19 | $30.87 | $31.16 | $31.16 | 6,055,174 |
2023-03-31 | $30.99 | $31.25 | $30.99 | $31.22 | $31.04 | 3,617,206 |
2023-03-30 | $30.84 | $30.99 | $30.76 | $30.94 | $30.76 | 3,609,540 |
2023-03-29 | $30.64 | $30.84 | $30.56 | $30.70 | $30.52 | 3,406,340 |
2023-03-28 | $30.34 | $30.55 | $30.24 | $30.45 | $30.27 | 2,839,961 |
2023-03-27 | $30.42 | $30.64 | $30.21 | $30.29 | $30.11 | 3,860,189 |
2023-03-24 | $29.87 | $30.08 | $29.71 | $30.05 | $29.87 | 3,830,679 |
2023-03-23 | $30.50 | $30.59 | $29.88 | $29.92 | $29.74 | 3,603,628 |
2023-03-22 | $30.39 | $30.61 | $30.26 | $30.26 | $30.08 | 3,130,639 |
2023-03-21 | $30.26 | $30.44 | $30.16 | $30.37 | $30.19 | 3,116,563 |
2023-03-20 | $30.25 | $30.40 | $29.80 | $29.86 | $29.68 | 4,090,172 |
2023-03-17 | $30.61 | $30.82 | $30.08 | $30.18 | $30.00 | 4,430,413 |
2023-03-16 | $30.01 | $31.15 | $29.96 | $30.91 | $30.73 | 8,106,656 |
2023-03-15 | $30.04 | $30.44 | $29.92 | $30.12 | $29.94 | 8,057,068 |
2023-03-14 | $30.87 | $31.20 | $30.55 | $30.73 | $30.55 | 7,903,402 |
2023-03-13 | $30.42 | $30.60 | $29.63 | $30.00 | $30.00 | 10,993,368 |
2023-03-10 | $31.65 | $31.72 | $30.88 | $31.18 | $31.18 | 10,328,600 |
2023-03-09 | $32.32 | $32.35 | $31.63 | $31.71 | $31.71 | 4,618,441 |
2023-03-08 | $32.37 | $32.45 | $32.28 | $32.28 | $32.28 | 3,408,667 |
2023-03-07 | $32.58 | $32.59 | $32.26 | $32.28 | $32.28 | 4,414,473 |
2023-03-06 | $32.59 | $32.67 | $32.47 | $32.54 | $32.54 | 4,179,413 |
2023-03-03 | $32.40 | $32.55 | $32.33 | $32.50 | $32.50 | 2,826,848 |
2023-03-02 | $32.19 | $32.28 | $32.05 | $32.23 | $32.23 | 3,529,195 |
2023-03-01 | $32.54 | $32.54 | $32.20 | $32.36 | $32.36 | 3,713,184 |
2023-02-28 | $32.59 | $32.70 | $32.42 | $32.70 | $32.70 | 3,954,369 |
2023-02-27 | $32.68 | $32.82 | $32.56 | $32.62 | $32.62 | 4,413,543 |
2023-02-24 | $32.46 | $32.60 | $32.40 | $32.56 | $32.56 | 3,441,057 |
2023-02-23 | $32.57 | $32.79 | $32.48 | $32.74 | $32.74 | 4,503,166 |
2023-02-22 | $32.11 | $32.56 | $32.11 | $32.48 | $32.48 | 4,323,525 |
2023-02-21 | $32.66 | $32.74 | $32.09 | $32.10 | $32.10 | 11,420,315 |
2023-02-17 | $32.89 | $32.92 | $32.72 | $32.90 | $32.90 | 3,886,418 |
2023-02-16 | $33.04 | $33.10 | $32.88 | $32.96 | $32.96 | 4,216,216 |
2023-02-15 | $33.15 | $33.23 | $33.07 | $33.23 | $33.23 | 2,530,055 |
2023-02-14 | $33.07 | $33.24 | $32.98 | $33.17 | $33.17 | 4,683,570 |
2023-02-13 | $32.92 | $33.14 | $32.88 | $33.13 | $33.13 | 2,338,091 |
2023-02-10 | $32.83 | $32.94 | $32.74 | $32.89 | $32.89 | 3,760,269 |
2023-02-09 | $33.28 | $33.31 | $32.88 | $32.89 | $32.89 | 3,849,126 |
2023-02-08 | $33.03 | $33.17 | $32.90 | $33.13 | $33.13 | 6,943,454 |
2023-02-07 | $33.14 | $33.20 | $32.85 | $33.11 | $33.11 | 7,925,999 |
2023-02-06 | $33.30 | $33.32 | $33.05 | $33.17 | $33.17 | 4,752,616 |
2023-02-03 | $33.69 | $33.70 | $33.34 | $33.46 | $33.46 | 3,169,707 |
2023-02-02 | $33.73 | $33.90 | $33.69 | $33.81 | $33.81 | 4,670,251 |
2023-02-01 | $33.45 | $33.66 | $33.32 | $33.60 | $33.60 | 4,726,357 |
2023-01-31 | $33.43 | $33.61 | $33.42 | $33.60 | $33.41 | 3,679,235 |
2023-01-30 | $33.28 | $33.49 | $33.22 | $33.40 | $33.40 | 4,122,084 |
2023-01-27 | $33.34 | $33.41 | $33.28 | $33.39 | $33.39 | 3,247,265 |
2023-01-26 | $33.31 | $33.36 | $33.00 | $33.35 | $33.35 | 3,127,707 |
2023-01-25 | $32.97 | $33.20 | $32.96 | $33.17 | $33.17 | 2,298,296 |
2023-01-24 | $33.20 | $33.25 | $33.13 | $33.14 | $33.14 | 2,306,475 |
2023-01-23 | $32.95 | $33.21 | $32.92 | $33.21 | $33.21 | 3,266,459 |
2023-01-20 | $32.88 | $32.95 | $32.76 | $32.95 | $32.95 | 4,594,761 |
2023-01-19 | $32.83 | $32.94 | $32.70 | $32.87 | $32.87 | 2,545,694 |
2023-01-18 | $33.08 | $33.23 | $32.74 | $32.87 | $32.87 | 4,573,855 |
2023-01-17 | $32.57 | $32.89 | $32.57 | $32.86 | $32.86 | 4,860,880 |
2023-01-13 | $32.34 | $32.58 | $32.30 | $32.53 | $32.53 | 2,930,653 |
2023-01-12 | $32.39 | $32.50 | $32.22 | $32.44 | $32.44 | 9,174,114 |
2023-01-11 | $32.12 | $32.30 | $32.12 | $32.30 | $32.30 | 3,283,873 |
2023-01-10 | $31.98 | $32.12 | $31.88 | $32.03 | $32.03 | 2,410,218 |
2023-01-09 | $32.05 | $32.15 | $31.87 | $31.95 | $31.95 | 4,048,046 |
2023-01-06 | $31.64 | $31.97 | $31.58 | $31.92 | $31.92 | 4,540,999 |
2023-01-05 | $31.18 | $31.54 | $31.09 | $31.46 | $31.46 | 3,975,464 |
2023-01-04 | $30.78 | $31.35 | $30.78 | $31.33 | $31.33 | 4,580,567 |
2023-01-03 | $30.73 | $30.81 | $30.54 | $30.68 | $30.68 | 3,965,437 |
2022-12-30 | $30.26 | $30.55 | $30.25 | $30.53 | $30.53 | 5,881,533 |
2022-12-29 | $30.42 | $30.57 | $30.35 | $30.45 | $30.45 | 4,800,472 |
2022-12-28 | $30.55 | $30.64 | $30.28 | $30.35 | $30.35 | 5,293,529 |
2022-12-27 | $30.65 | $30.75 | $30.43 | $30.56 | $30.56 | 5,195,097 |
2022-12-23 | $30.72 | $30.89 | $30.65 | $30.74 | $30.74 | 3,699,543 |
2022-12-22 | $31.03 | $31.06 | $30.62 | $30.75 | $30.75 | 5,587,026 |
2022-12-21 | $31.13 | $31.24 | $31.08 | $31.08 | $31.08 | 4,328,086 |
2022-12-20 | $31.03 | $31.18 | $30.97 | $31.01 | $31.01 | 5,118,679 |
2022-12-19 | $31.15 | $31.22 | $31.09 | $31.13 | $31.13 | 3,677,843 |
2022-12-16 | $31.03 | $31.25 | $31.01 | $31.23 | $31.23 | 4,059,263 |
2022-12-15 | $31.40 | $31.46 | $31.21 | $31.24 | $31.24 | 5,276,836 |
2022-12-14 | $31.70 | $31.85 | $31.55 | $31.71 | $31.47 | 5,264,509 |
2022-12-13 | $31.91 | $31.92 | $31.61 | $31.72 | $31.48 | 5,452,162 |
2022-12-12 | $31.33 | $31.43 | $31.21 | $31.40 | $31.16 | 4,900,176 |
2022-12-09 | $31.43 | $31.62 | $31.28 | $31.28 | $31.04 | 4,691,664 |
2022-12-08 | $31.83 | $31.88 | $31.55 | $31.58 | $31.34 | 5,159,132 |
2022-12-07 | $31.69 | $31.82 | $31.64 | $31.72 | $31.48 | 4,684,896 |
2022-12-06 | $31.80 | $31.92 | $31.50 | $31.66 | $31.42 | 5,161,763 |
2022-12-05 | $32.23 | $32.23 | $31.75 | $31.75 | $31.51 | 6,594,994 |
2022-12-02 | $31.93 | $32.30 | $31.90 | $32.28 | $32.28 | 3,357,549 |
2022-12-01 | $31.87 | $32.19 | $31.85 | $32.15 | $32.15 | 5,162,373 |
2022-11-30 | $31.38 | $31.95 | $31.33 | $31.85 | $31.68 | 5,427,933 |
2022-11-29 | $31.66 | $31.79 | $31.36 | $31.40 | $31.23 | 6,674,728 |
2022-11-28 | $31.82 | $31.96 | $31.75 | $31.77 | $31.60 | 5,001,498 |
2022-11-25 | $31.77 | $31.95 | $31.77 | $31.93 | $31.76 | 1,106,866 |
2022-11-23 | $31.71 | $31.89 | $31.71 | $31.85 | $31.68 | 2,522,721 |
2022-11-22 | $31.68 | $31.72 | $31.59 | $31.70 | $31.53 | 2,939,769 |
2022-11-21 | $31.64 | $31.72 | $31.54 | $31.54 | $31.37 | 3,375,070 |
2022-11-18 | $31.74 | $31.74 | $31.55 | $31.58 | $31.41 | 2,462,733 |
2022-11-17 | $31.52 | $31.65 | $31.45 | $31.58 | $31.41 | 3,896,199 |
2022-11-16 | $31.78 | $31.94 | $31.78 | $31.80 | $31.63 | 4,127,979 |
2022-11-15 | $31.75 | $32.03 | $31.70 | $31.86 | $31.69 | 5,598,490 |
2022-11-14 | $31.76 | $31.92 | $31.40 | $31.43 | $31.26 | 4,435,882 |
2022-11-11 | $31.70 | $32.03 | $31.60 | $31.85 | $31.68 | 4,195,609 |
2022-11-10 | $30.81 | $31.75 | $30.81 | $31.67 | $31.50 | 9,095,022 |
2022-11-09 | $30.50 | $30.58 | $30.17 | $30.31 | $30.15 | 5,266,772 |
2022-11-08 | $30.14 | $30.59 | $30.11 | $30.57 | $30.41 | 4,167,341 |
2022-11-07 | $30.06 | $30.19 | $29.94 | $30.11 | $29.95 | 4,164,162 |
2022-11-04 | $30.11 | $30.25 | $29.91 | $29.95 | $29.79 | 5,254,843 |
2022-11-03 | $29.97 | $30.11 | $29.91 | $30.02 | $29.86 | 5,855,833 |
2022-11-02 | $30.30 | $30.60 | $30.05 | $30.17 | $30.01 | 6,985,998 |
2022-11-01 | $30.60 | $30.70 | $30.24 | $30.25 | $30.09 | 6,189,689 |
2022-10-31 | $30.78 | $30.78 | $30.51 | $30.51 | $30.18 | 3,081,453 |
2022-10-28 | $30.51 | $30.80 | $30.51 | $30.80 | $30.46 | 3,009,349 |
2022-10-27 | $30.66 | $30.79 | $30.49 | $30.61 | $30.28 | 4,022,102 |
2022-10-26 | $30.46 | $30.81 | $30.43 | $30.61 | $30.28 | 4,725,222 |
2022-10-25 | $30.24 | $30.50 | $30.18 | $30.50 | $30.17 | 3,379,728 |
2022-10-24 | $30.01 | $30.22 | $30.00 | $30.10 | $29.77 | 3,147,023 |
2022-10-21 | $29.89 | $30.09 | $29.79 | $30.01 | $29.68 | 4,490,615 |
2022-10-20 | $30.48 | $30.52 | $30.02 | $30.13 | $29.80 | 3,598,699 |
2022-10-19 | $30.62 | $30.68 | $30.36 | $30.55 | $30.22 | 4,132,777 |
2022-10-18 | $30.82 | $30.94 | $30.68 | $30.75 | $30.42 | 3,673,205 |
2022-10-17 | $30.79 | $30.96 | $30.65 | $30.69 | $30.36 | 2,907,566 |
2022-10-14 | $30.91 | $30.93 | $30.53 | $30.60 | $30.27 | 4,971,011 |
2022-10-13 | $30.22 | $30.78 | $30.17 | $30.70 | $30.37 | 5,556,476 |
2022-10-12 | $30.77 | $30.89 | $30.66 | $30.74 | $30.41 | 3,766,346 |
2022-10-11 | $31.00 | $31.10 | $30.85 | $30.98 | $30.64 | 3,276,820 |
2022-10-10 | $31.45 | $31.45 | $30.98 | $31.09 | $31.09 | 3,258,608 |
2022-10-07 | $31.49 | $31.51 | $31.29 | $31.31 | $31.31 | 3,062,846 |
2022-10-06 | $31.84 | $31.93 | $31.59 | $31.60 | $31.60 | 2,833,730 |
2022-10-05 | $32.04 | $32.05 | $31.81 | $31.81 | $31.81 | 2,977,790 |
2022-10-04 | $32.03 | $32.28 | $32.01 | $32.18 | $32.18 | 3,801,646 |
2022-10-03 | $31.77 | $32.00 | $31.67 | $31.89 | $31.89 | 3,567,109 |
2022-09-30 | $31.65 | $31.81 | $31.49 | $31.67 | $31.67 | 5,655,628 |
2022-09-29 | $31.76 | $31.81 | $31.36 | $31.70 | $31.70 | 4,893,274 |
2022-09-28 | $31.58 | $31.97 | $31.54 | $31.94 | $31.94 | 5,126,186 |
2022-09-27 | $31.49 | $31.60 | $31.36 | $31.51 | $31.51 | 5,975,333 |
2022-09-26 | $31.50 | $31.71 | $31.33 | $31.40 | $31.40 | 3,570,081 |
2022-09-23 | $31.86 | $31.92 | $31.51 | $31.63 | $31.63 | 5,067,801 |
2022-09-22 | $32.26 | $32.35 | $32.02 | $32.04 | $32.04 | 4,138,124 |
2022-09-21 | $32.52 | $32.68 | $32.41 | $32.43 | $32.43 | 3,770,371 |
2022-09-20 | $32.55 | $32.57 | $32.35 | $32.36 | $32.36 | 3,282,933 |
2022-09-19 | $32.46 | $32.79 | $32.45 | $32.69 | $32.69 | 3,238,563 |
2022-09-16 | $32.57 | $32.78 | $32.47 | $32.66 | $32.66 | 3,702,808 |
2022-09-15 | $32.94 | $33.10 | $32.78 | $32.78 | $32.78 | 5,164,896 |
2022-09-14 | $32.91 | $33.15 | $32.86 | $33.01 | $33.01 | 3,050,139 |
2022-09-13 | $32.98 | $33.11 | $32.91 | $32.91 | $32.91 | 3,297,961 |
2022-09-12 | $33.24 | $33.48 | $33.24 | $33.39 | $33.39 | 2,552,662 |
2022-09-09 | $32.95 | $33.26 | $32.87 | $33.14 | $33.14 | 3,554,413 |
2022-09-08 | $32.82 | $33.09 | $32.78 | $32.83 | $32.83 | 3,233,594 |
2022-09-07 | $32.63 | $32.99 | $32.63 | $32.98 | $32.98 | 3,846,258 |
2022-09-06 | $32.95 | $32.97 | $32.61 | $32.65 | $32.65 | 3,280,119 |
2022-09-02 | $32.98 | $33.13 | $32.82 | $32.98 | $32.98 | 2,823,652 |
2022-09-01 | $32.94 | $32.98 | $32.62 | $32.84 | $32.84 | 5,064,960 |
2022-08-31 | $33.50 | $33.59 | $33.14 | $33.29 | $33.14 | 3,588,697 |
2022-08-30 | $33.63 | $33.71 | $33.36 | $33.41 | $33.26 | 3,987,262 |
2022-08-29 | $33.49 | $33.72 | $33.44 | $33.57 | $33.42 | 3,027,239 |
2022-08-26 | $34.03 | $34.16 | $33.67 | $33.67 | $33.52 | 3,190,635 |
2022-08-25 | $33.78 | $34.13 | $33.67 | $34.03 | $33.87 | 3,802,818 |
2022-08-24 | $33.49 | $33.89 | $33.39 | $33.61 | $33.46 | 4,884,110 |
2022-08-23 | $33.97 | $34.14 | $33.12 | $33.50 | $33.35 | 8,135,870 |
2022-08-22 | $34.21 | $34.23 | $33.91 | $34.01 | $33.85 | 5,577,484 |
2022-08-19 | $34.54 | $34.54 | $34.33 | $34.40 | $34.24 | 2,878,373 |
2022-08-18 | $34.61 | $34.76 | $34.55 | $34.74 | $34.58 | 3,644,680 |
2022-08-17 | $34.99 | $35.01 | $34.58 | $34.63 | $34.47 | 5,736,114 |
2022-08-16 | $35.18 | $35.20 | $35.02 | $35.17 | $35.01 | 4,186,387 |
2022-08-15 | $35.04 | $35.26 | $35.04 | $35.23 | $35.07 | 2,661,483 |
2022-08-12 | $35.02 | $35.16 | $34.89 | $35.13 | $34.97 | 3,470,507 |
2022-08-11 | $35.16 | $35.18 | $34.90 | $34.97 | $34.81 | 5,436,328 |
2022-08-10 | $34.96 | $35.11 | $34.93 | $35.04 | $34.88 | 3,553,313 |
2022-08-09 | $35.01 | $35.05 | $34.57 | $34.70 | $34.54 | 4,014,163 |
2022-08-08 | $35.09 | $35.18 | $34.95 | $35.07 | $34.91 | 3,167,738 |
2022-08-05 | $35.17 | $35.19 | $34.90 | $34.98 | $34.82 | 3,184,622 |
2022-08-04 | $35.34 | $35.40 | $35.16 | $35.35 | $35.19 | 3,596,122 |
2022-08-03 | $35.06 | $35.35 | $35.04 | $35.35 | $35.19 | 4,012,866 |
2022-08-02 | $34.61 | $35.13 | $34.52 | $35.02 | $34.86 | 5,454,996 |
2022-08-01 | $34.62 | $34.76 | $34.50 | $34.74 | $34.58 | 3,393,883 |
2022-07-29 | $34.39 | $34.78 | $34.36 | $34.77 | $34.45 | 4,341,002 |
2022-07-28 | $34.17 | $34.35 | $34.04 | $34.35 | $34.03 | 2,739,922 |
2022-07-27 | $33.95 | $34.16 | $33.85 | $34.16 | $33.84 | 2,915,157 |
2022-07-26 | $33.87 | $33.97 | $33.84 | $33.89 | $33.58 | 2,290,366 |
2022-07-25 | $33.89 | $33.96 | $33.83 | $33.95 | $33.64 | 2,035,906 |
2022-07-22 | $33.84 | $34.03 | $33.82 | $33.95 | $33.64 | 2,594,701 |
2022-07-21 | $33.56 | $33.79 | $33.56 | $33.76 | $33.45 | 2,013,478 |
2022-07-20 | $33.52 | $33.69 | $33.47 | $33.64 | $33.33 | 3,648,874 |
2022-07-19 | $33.30 | $33.52 | $33.30 | $33.46 | $33.15 | 2,154,848 |
2022-07-18 | $33.41 | $33.45 | $33.21 | $33.24 | $32.93 | 2,048,129 |
2022-07-15 | $33.11 | $33.35 | $33.11 | $33.30 | $32.99 | 3,382,823 |
2022-07-14 | $32.94 | $33.07 | $32.82 | $33.02 | $32.71 | 2,837,055 |
2022-07-13 | $32.82 | $33.19 | $32.82 | $33.18 | $32.87 | 2,322,067 |
2022-07-12 | $33.22 | $33.40 | $33.14 | $33.15 | $32.84 | 2,680,080 |
2022-07-11 | $33.21 | $33.28 | $33.14 | $33.19 | $32.88 | 1,832,802 |
2022-07-08 | $33.16 | $33.30 | $33.06 | $33.30 | $32.99 | 3,280,275 |
2022-07-07 | $32.81 | $33.21 | $32.81 | $33.18 | $32.87 | 2,663,484 |
2022-07-06 | $33.05 | $33.10 | $32.73 | $32.73 | $32.43 | 3,694,134 |
2022-07-05 | $32.98 | $33.01 | $32.73 | $32.93 | $32.63 | 2,752,593 |
2022-07-01 | $32.68 | $33.05 | $32.68 | $33.02 | $32.71 | 2,724,207 |
2022-06-30 | $32.80 | $32.98 | $32.71 | $32.88 | $32.45 | 2,920,248 |
2022-06-29 | $32.89 | $32.93 | $32.76 | $32.91 | $32.48 | 2,199,176 |
2022-06-28 | $33.02 | $33.13 | $32.83 | $32.83 | $32.40 | 2,706,287 |
2022-06-27 | $33.06 | $33.11 | $32.89 | $32.99 | $32.55 | 3,112,538 |
2022-06-24 | $32.70 | $32.99 | $32.70 | $32.99 | $32.55 | 2,285,694 |
2022-06-23 | $32.50 | $32.74 | $32.48 | $32.64 | $32.21 | 2,849,919 |
2022-06-22 | $32.31 | $32.56 | $32.31 | $32.49 | $32.06 | 2,632,976 |
2022-06-21 | $32.22 | $32.50 | $32.19 | $32.42 | $31.99 | 3,711,270 |
2022-06-17 | $32.10 | $32.27 | $32.00 | $32.05 | $31.63 | 3,241,214 |
2022-06-16 | $32.19 | $32.40 | $31.96 | $32.02 | $31.60 | 6,870,572 |
2022-06-15 | $32.24 | $32.91 | $32.22 | $32.82 | $32.39 | 6,930,197 |
2022-06-14 | $32.32 | $32.48 | $31.92 | $32.11 | $31.69 | 5,852,589 |
2022-06-13 | $32.85 | $32.85 | $32.17 | $32.21 | $31.78 | 6,451,998 |
2022-06-10 | $33.73 | $33.73 | $33.22 | $33.30 | $32.86 | 6,230,703 |
2022-06-09 | $34.29 | $34.41 | $33.91 | $33.91 | $33.46 | 4,308,503 |
2022-06-08 | $34.52 | $34.63 | $34.39 | $34.39 | $33.94 | 3,127,393 |
2022-06-07 | $34.38 | $34.67 | $34.33 | $34.64 | $34.18 | 3,620,300 |
2022-06-06 | $34.70 | $34.70 | $34.36 | $34.44 | $33.98 | 2,932,028 |
2022-06-03 | $34.39 | $34.52 | $34.30 | $34.52 | $34.06 | 2,895,740 |
2022-06-02 | $34.43 | $34.64 | $34.33 | $34.64 | $34.18 | 3,224,536 |
2022-06-01 | $34.74 | $34.79 | $34.37 | $34.47 | $34.01 | 3,680,149 |
2022-05-31 | $34.88 | $34.88 | $34.38 | $34.75 | $34.15 | 4,311,677 |
2022-05-27 | $34.39 | $35.01 | $34.38 | $34.97 | $34.36 | 5,800,054 |
2022-05-26 | $33.88 | $34.32 | $33.85 | $34.25 | $33.65 | 5,115,929 |
2022-05-25 | $33.29 | $33.86 | $33.24 | $33.85 | $33.26 | 4,035,384 |
2022-05-24 | $32.98 | $33.30 | $32.90 | $33.30 | $32.72 | 2,820,363 |
2022-05-23 | $33.01 | $33.17 | $32.95 | $33.12 | $32.54 | 2,774,126 |
2022-05-20 | $33.34 | $33.34 | $32.82 | $32.96 | $32.39 | 3,432,907 |
2022-05-19 | $32.84 | $33.19 | $32.84 | $33.10 | $32.52 | 3,731,690 |
2022-05-18 | $33.17 | $33.24 | $32.95 | $32.97 | $32.40 | 3,623,299 |
2022-05-17 | $33.40 | $33.49 | $33.27 | $33.37 | $32.79 | 5,703,435 |
2022-05-16 | $33.09 | $33.38 | $33.00 | $33.31 | $32.73 | 3,367,181 |
2022-05-13 | $32.89 | $33.18 | $32.89 | $33.13 | $32.55 | 4,501,256 |
2022-05-12 | $32.71 | $32.95 | $32.63 | $32.82 | $32.25 | 4,874,764 |
2022-05-11 | $32.74 | $33.13 | $32.70 | $32.79 | $32.22 | 4,078,614 |
2022-05-10 | $32.96 | $33.08 | $32.70 | $32.89 | $32.32 | 6,501,437 |
2022-05-09 | $32.90 | $33.06 | $32.62 | $32.68 | $32.11 | 4,750,346 |
2022-05-06 | $33.41 | $33.41 | $33.10 | $33.14 | $32.56 | 3,920,237 |
2022-05-05 | $33.91 | $33.94 | $33.40 | $33.50 | $32.92 | 4,876,408 |
2022-05-04 | $33.40 | $34.16 | $33.33 | $34.16 | $33.57 | 5,490,045 |
2022-05-03 | $33.33 | $33.60 | $33.31 | $33.42 | $32.84 | 5,065,686 |
2022-05-02 | $33.82 | $33.82 | $33.17 | $33.31 | $32.73 | 6,429,419 |
2022-04-29 | $34.10 | $34.15 | $33.87 | $33.95 | $33.24 | 5,103,404 |
2022-04-28 | $33.93 | $34.36 | $33.68 | $34.23 | $33.51 | 5,404,505 |
2022-04-27 | $34.14 | $34.27 | $33.79 | $33.87 | $33.16 | 4,575,423 |
2022-04-26 | $34.38 | $34.44 | $34.10 | $34.10 | $33.38 | 3,574,930 |
2022-04-25 | $34.34 | $34.49 | $34.20 | $34.41 | $33.69 | 4,335,087 |
2022-04-22 | $34.45 | $34.56 | $34.25 | $34.33 | $33.61 | 4,090,746 |
2022-04-21 | $35.03 | $35.11 | $34.55 | $34.56 | $33.83 | 5,269,868 |
2022-04-20 | $34.83 | $35.02 | $34.83 | $35.00 | $34.27 | 3,637,605 |
2022-04-19 | $34.70 | $34.85 | $34.63 | $34.77 | $34.04 | 4,397,186 |
2022-04-18 | $34.99 | $35.00 | $34.77 | $34.77 | $34.04 | 3,298,536 |
2022-04-14 | $35.03 | $35.10 | $34.88 | $34.93 | $34.20 | 3,551,223 |
2022-04-13 | $34.97 | $35.16 | $34.97 | $35.09 | $34.35 | 3,038,947 |
2022-04-12 | $35.20 | $35.31 | $34.93 | $34.99 | $34.26 | 3,919,572 |
2022-04-11 | $35.24 | $35.30 | $35.03 | $35.04 | $34.30 | 3,389,637 |
2022-04-08 | $35.54 | $35.78 | $35.40 | $35.40 | $34.66 | 3,422,747 |
2022-04-07 | $35.46 | $35.76 | $35.38 | $35.64 | $34.89 | 6,484,171 |
2022-04-06 | $35.47 | $35.62 | $35.33 | $35.49 | $34.75 | 4,991,507 |
2022-04-05 | $36.12 | $36.22 | $35.67 | $35.68 | $34.93 | 4,090,664 |
2022-04-04 | $36.18 | $36.26 | $36.09 | $36.26 | $35.50 | 3,164,125 |
2022-04-01 | $36.21 | $36.27 | $36.05 | $36.20 | $35.44 | 4,057,037 |
2022-03-31 | $36.43 | $36.51 | $36.37 | $36.42 | $35.52 | 4,120,174 |
2022-03-30 | $36.22 | $36.40 | $36.16 | $36.34 | $35.44 | 2,641,729 |
2022-03-29 | $36.03 | $36.29 | $36.01 | $36.29 | $35.40 | 3,878,477 |
2022-03-28 | $35.62 | $35.92 | $35.58 | $35.91 | $35.02 | 4,539,709 |
2022-03-25 | $35.81 | $35.84 | $35.60 | $35.62 | $34.74 | 4,156,617 |
2022-03-24 | $35.75 | $35.91 | $35.67 | $35.86 | $34.98 | 2,879,959 |
2022-03-23 | $35.78 | $35.86 | $35.69 | $35.75 | $34.87 | 2,690,696 |
2022-03-22 | $35.76 | $35.94 | $35.66 | $35.81 | $34.93 | 4,040,998 |
2022-03-21 | $36.09 | $36.16 | $35.80 | $35.89 | $35.01 | 4,455,622 |
2022-03-18 | $35.89 | $36.18 | $35.89 | $36.17 | $35.28 | 5,226,010 |
2022-03-17 | $35.66 | $35.98 | $35.66 | $35.95 | $35.06 | 4,259,026 |
2022-03-16 | $35.37 | $35.70 | $35.21 | $35.70 | $34.82 | 6,670,270 |
2022-03-15 | $34.95 | $35.25 | $34.93 | $35.21 | $34.34 | 4,268,198 |
2022-03-14 | $35.25 | $35.30 | $34.81 | $34.86 | $34.00 | 7,193,127 |
2022-03-11 | $35.65 | $35.71 | $35.37 | $35.37 | $34.50 | 4,240,712 |
2022-03-10 | $35.54 | $35.60 | $35.44 | $35.58 | $34.70 | 3,686,427 |
2022-03-09 | $35.57 | $35.77 | $35.45 | $35.75 | $34.87 | 4,485,152 |
2022-03-08 | $35.40 | $35.66 | $35.30 | $35.36 | $34.49 | 5,506,503 |
2022-03-07 | $35.75 | $35.84 | $35.47 | $35.49 | $34.62 | 4,523,511 |
2022-03-04 | $36.08 | $36.10 | $35.84 | $35.84 | $34.96 | 4,051,160 |
2022-03-03 | $36.30 | $36.36 | $36.10 | $36.15 | $35.26 | 3,251,690 |
2022-03-02 | $36.02 | $36.24 | $36.02 | $36.19 | $35.30 | 3,199,121 |
2022-03-01 | $36.35 | $36.46 | $36.00 | $36.04 | $35.15 | 4,905,005 |
2022-02-28 | $36.07 | $36.45 | $36.07 | $36.40 | $35.38 | 4,785,373 |
2022-02-25 | $35.92 | $36.35 | $35.92 | $36.27 | $35.26 | 5,079,103 |
2022-02-24 | $35.24 | $35.89 | $35.12 | $35.85 | $34.85 | 8,360,311 |
2022-02-23 | $35.88 | $35.94 | $35.63 | $35.65 | $34.65 | 4,283,707 |
2022-02-22 | $35.97 | $36.02 | $35.70 | $35.84 | $34.84 | 5,633,643 |
2022-02-18 | $36.14 | $36.21 | $35.97 | $36.03 | $35.02 | 4,171,386 |
2022-02-17 | $36.09 | $36.29 | $35.92 | $35.95 | $34.95 | 5,938,532 |
2022-02-16 | $35.95 | $36.24 | $35.80 | $36.17 | $35.16 | 6,870,916 |
2022-02-15 | $35.73 | $35.97 | $35.69 | $35.91 | $34.91 | 5,737,647 |
2022-02-14 | $35.88 | $35.93 | $35.54 | $35.66 | $34.66 | 6,553,356 |
2022-02-11 | $36.34 | $36.43 | $35.85 | $35.91 | $34.91 | 7,858,943 |
2022-02-10 | $36.47 | $36.65 | $36.24 | $36.28 | $35.27 | 10,285,116 |
2022-02-09 | $36.78 | $36.86 | $36.71 | $36.78 | $35.75 | 7,357,146 |
2022-02-08 | $36.59 | $36.77 | $36.54 | $36.59 | $35.57 | 9,159,471 |
2022-02-07 | $36.77 | $36.95 | $36.71 | $36.71 | $35.68 | 5,533,538 |
2022-02-04 | $36.95 | $36.96 | $36.73 | $36.76 | $35.73 | 8,769,474 |
2022-02-03 | $37.17 | $37.22 | $36.98 | $37.06 | $36.02 | 8,358,656 |
2022-02-02 | $37.63 | $37.68 | $37.32 | $37.33 | $36.29 | 8,698,797 |
2022-02-01 | $37.63 | $37.70 | $37.39 | $37.56 | $36.51 | 5,253,425 |
2022-01-31 | $37.04 | $37.66 | $36.98 | $37.65 | $36.49 | 5,636,223 |
2022-01-28 | $36.86 | $37.12 | $36.64 | $37.05 | $35.91 | 11,730,904 |
2022-01-27 | $37.47 | $37.70 | $36.92 | $36.93 | $35.79 | 12,094,447 |
2022-01-26 | $37.86 | $37.93 | $37.37 | $37.39 | $36.24 | 10,386,198 |
2022-01-25 | $37.83 | $37.87 | $37.62 | $37.71 | $36.55 | 7,286,125 |
2022-01-24 | $37.83 | $38.03 | $37.52 | $38.02 | $36.85 | 9,482,049 |
2022-01-21 | $38.13 | $38.21 | $38.00 | $38.06 | $36.89 | 4,573,002 |
2022-01-20 | $38.40 | $38.54 | $38.15 | $38.16 | $36.98 | 5,040,981 |
2022-01-19 | $38.39 | $38.47 | $38.28 | $38.30 | $37.12 | 4,946,984 |
2022-01-18 | $38.47 | $38.49 | $38.27 | $38.32 | $37.14 | 6,182,404 |
2022-01-14 | $38.78 | $38.78 | $38.56 | $38.62 | $37.43 | 4,712,359 |
2022-01-13 | $38.90 | $38.97 | $38.83 | $38.85 | $37.65 | 4,605,050 |
2022-01-12 | $38.89 | $38.90 | $38.77 | $38.88 | $37.68 | 3,092,685 |
2022-01-11 | $38.60 | $38.83 | $38.53 | $38.81 | $37.61 | 4,826,653 |
2022-01-10 | $38.54 | $38.62 | $38.42 | $38.61 | $37.42 | 6,978,934 |
2022-01-07 | $38.75 | $38.79 | $38.52 | $38.63 | $37.44 | 9,274,441 |
2022-01-06 | $38.58 | $38.84 | $38.40 | $38.79 | $37.59 | 10,089,067 |
2022-01-05 | $38.96 | $39.09 | $38.55 | $38.58 | $37.39 | 9,316,508 |
2022-01-04 | $39.14 | $39.17 | $38.91 | $38.94 | $37.74 | 7,190,977 |
2022-01-03 | $39.40 | $39.40 | $39.14 | $39.14 | $37.93 | 5,834,654 |
2021-12-31 | $39.32 | $39.43 | $39.30 | $39.43 | $38.21 | 3,816,930 |
2021-12-30 | $39.19 | $39.36 | $39.16 | $39.33 | $38.12 | 3,288,346 |
2021-12-29 | $39.02 | $39.18 | $39.02 | $39.17 | $37.96 | 3,610,139 |
2021-12-28 | $39.01 | $39.10 | $39.01 | $39.09 | $37.88 | 3,253,744 |
2021-12-27 | $39.02 | $39.10 | $39.01 | $39.03 | $37.83 | 4,320,458 |
2021-12-23 | $39.06 | $39.10 | $38.98 | $39.00 | $37.80 | 3,702,686 |
2021-12-22 | $38.83 | $39.06 | $38.79 | $39.03 | $37.83 | 3,176,334 |
2021-12-21 | $38.60 | $38.85 | $38.60 | $38.83 | $37.63 | 4,607,616 |
2021-12-20 | $38.61 | $38.70 | $38.53 | $38.53 | $37.34 | 4,854,976 |
2021-12-17 | $38.79 | $38.88 | $38.70 | $38.75 | $37.56 | 4,434,607 |
2021-12-16 | $38.74 | $38.85 | $38.64 | $38.84 | $37.64 | 7,703,630 |
2021-12-15 | $38.47 | $38.76 | $38.45 | $38.72 | $37.40 | 7,015,245 |
2021-12-14 | $38.58 | $38.68 | $38.48 | $38.51 | $37.20 | 5,593,080 |
2021-12-13 | $38.69 | $38.74 | $38.64 | $38.72 | $37.40 | 3,989,541 |
2021-12-10 | $38.77 | $38.82 | $38.64 | $38.69 | $37.38 | 4,065,119 |
2021-12-09 | $38.77 | $38.82 | $38.62 | $38.65 | $37.34 | 4,968,489 |
2021-12-08 | $38.80 | $38.85 | $38.66 | $38.85 | $37.53 | 5,708,827 |
2021-12-07 | $38.59 | $38.91 | $38.59 | $38.81 | $37.49 | 5,253,282 |
2021-12-06 | $38.31 | $38.59 | $38.30 | $38.52 | $37.21 | 3,281,755 |
2021-12-03 | $38.51 | $38.58 | $38.24 | $38.29 | $36.99 | 4,538,315 |
2021-12-02 | $38.36 | $38.55 | $38.28 | $38.51 | $37.20 | 3,032,749 |
2021-12-01 | $38.45 | $38.62 | $38.27 | $38.32 | $37.02 | 5,443,122 |
2021-11-30 | $38.55 | $38.60 | $38.30 | $38.41 | $36.99 | 6,508,470 |
2021-11-29 | $38.52 | $38.64 | $38.51 | $38.58 | $37.15 | 3,217,681 |
2021-11-26 | $38.42 | $38.51 | $38.27 | $38.37 | $36.95 | 4,765,677 |
2021-11-24 | $38.47 | $38.69 | $38.45 | $38.66 | $37.23 | 4,655,515 |
2021-11-23 | $38.59 | $38.60 | $38.47 | $38.54 | $37.11 | 4,208,755 |
2021-11-22 | $38.86 | $38.90 | $38.59 | $38.59 | $37.16 | 5,108,726 |
2021-11-19 | $38.86 | $38.87 | $38.76 | $38.86 | $37.42 | 2,875,751 |
2021-11-18 | $38.85 | $38.89 | $38.74 | $38.82 | $37.38 | 4,100,228 |
2021-11-17 | $38.82 | $38.82 | $38.71 | $38.79 | $37.35 | 3,940,670 |
2021-11-16 | $38.83 | $38.93 | $38.77 | $38.80 | $37.36 | 5,261,339 |
2021-11-15 | $38.95 | $38.95 | $38.75 | $38.85 | $37.41 | 4,361,900 |
2021-11-12 | $38.96 | $38.97 | $38.85 | $38.87 | $37.43 | 4,447,559 |
2021-11-11 | $38.95 | $39.00 | $38.86 | $38.89 | $37.45 | 3,676,940 |
2021-11-10 | $39.23 | $39.23 | $38.89 | $38.89 | $37.45 | 7,890,073 |
2021-11-09 | $39.35 | $39.36 | $39.25 | $39.26 | $37.80 | 2,375,420 |
2021-11-08 | $39.40 | $39.43 | $39.32 | $39.32 | $37.86 | 3,057,535 |
2021-11-05 | $39.40 | $39.42 | $39.32 | $39.41 | $37.95 | 5,593,771 |
2021-11-04 | $39.32 | $39.45 | $39.30 | $39.40 | $37.94 | 7,206,866 |
2021-11-03 | $39.35 | $39.37 | $39.27 | $39.27 | $37.81 | 5,924,340 |
2021-11-02 | $39.32 | $39.34 | $39.24 | $39.34 | $37.88 | 6,274,602 |
2021-11-01 | $39.20 | $39.33 | $39.18 | $39.30 | $37.84 | 4,843,352 |
2021-10-29 | $39.18 | $39.42 | $39.17 | $39.37 | $37.78 | 3,088,789 |
2021-10-28 | $39.21 | $39.29 | $39.19 | $39.23 | $37.64 | 2,338,298 |
2021-10-27 | $39.29 | $39.31 | $39.13 | $39.22 | $37.64 | 5,871,063 |
2021-10-26 | $39.24 | $39.29 | $39.18 | $39.23 | $37.64 | 2,617,497 |
2021-10-25 | $39.09 | $39.22 | $39.07 | $39.20 | $37.62 | 2,281,525 |
2021-10-22 | $39.19 | $39.21 | $39.04 | $39.06 | $37.48 | 6,082,862 |
2021-10-21 | $39.21 | $39.21 | $39.08 | $39.14 | $37.56 | 2,686,456 |
2021-10-20 | $38.98 | $39.19 | $38.98 | $39.17 | $37.59 | 5,214,642 |
2021-10-19 | $38.98 | $39.11 | $38.94 | $38.97 | $37.39 | 3,939,270 |
2021-10-18 | $38.90 | $39.01 | $38.84 | $39.00 | $37.42 | 4,035,795 |
2021-10-15 | $39.06 | $39.13 | $38.94 | $38.96 | $37.39 | 5,768,379 |
2021-10-14 | $38.93 | $39.16 | $38.91 | $39.09 | $37.51 | 6,369,779 |
2021-10-13 | $38.55 | $38.84 | $38.55 | $38.81 | $37.24 | 4,909,522 |
2021-10-12 | $38.49 | $38.66 | $38.46 | $38.59 | $37.03 | 3,391,979 |
2021-10-11 | $38.45 | $38.54 | $38.44 | $38.45 | $36.90 | 2,353,573 |
2021-10-08 | $38.55 | $38.58 | $38.39 | $38.49 | $36.93 | 3,969,565 |
2021-10-07 | $38.45 | $38.60 | $38.44 | $38.49 | $36.93 | 5,115,904 |
2021-10-06 | $38.26 | $38.53 | $38.20 | $38.48 | $36.92 | 6,589,844 |
2021-10-05 | $38.43 | $38.47 | $38.32 | $38.36 | $36.81 | 5,497,220 |
2021-10-04 | $38.65 | $38.68 | $38.37 | $38.37 | $36.82 | 7,136,554 |
2021-10-01 | $38.76 | $38.79 | $38.64 | $38.64 | $37.08 | 3,660,867 |
2021-09-30 | $39.00 | $39.03 | $38.71 | $38.81 | $37.10 | 9,368,705 |
2021-09-29 | $38.68 | $38.95 | $38.66 | $38.95 | $37.23 | 8,726,724 |
2021-09-28 | $38.83 | $38.88 | $38.52 | $38.55 | $36.85 | 10,084,086 |
2021-09-27 | $39.06 | $39.08 | $38.92 | $38.95 | $37.23 | 5,828,820 |
2021-09-24 | $39.21 | $39.25 | $39.07 | $39.08 | $37.36 | 6,306,215 |
2021-09-23 | $39.40 | $39.48 | $39.19 | $39.24 | $37.51 | 6,503,636 |
2021-09-22 | $39.18 | $39.39 | $39.17 | $39.39 | $37.65 | 8,508,303 |
2021-09-21 | $39.04 | $39.16 | $39.02 | $39.12 | $37.40 | 7,077,612 |
2021-09-20 | $39.15 | $39.22 | $38.99 | $38.99 | $37.27 | 6,484,361 |
2021-09-17 | $39.44 | $39.47 | $39.31 | $39.31 | $37.58 | 3,623,681 |
2021-09-16 | $39.36 | $39.48 | $39.27 | $39.46 | $37.72 | 5,021,516 |
2021-09-15 | $39.23 | $39.40 | $39.15 | $39.38 | $37.64 | 2,810,392 |
2021-09-14 | $39.30 | $39.37 | $39.17 | $39.18 | $37.45 | 2,848,962 |
2021-09-13 | $39.41 | $39.42 | $39.25 | $39.26 | $37.53 | 2,937,404 |
2021-09-10 | $39.44 | $39.45 | $39.30 | $39.32 | $37.59 | 3,467,323 |
2021-09-09 | $39.27 | $39.41 | $39.27 | $39.40 | $37.66 | 3,815,531 |
2021-09-08 | $39.22 | $39.36 | $39.22 | $39.31 | $37.58 | 3,659,207 |
2021-09-07 | $39.40 | $39.44 | $39.25 | $39.25 | $37.52 | 5,188,482 |
2021-09-03 | $39.43 | $39.49 | $39.40 | $39.42 | $37.68 | 2,789,100 |
2021-09-02 | $39.40 | $39.52 | $39.40 | $39.48 | $37.74 | 4,045,351 |
2021-09-01 | $39.34 | $39.39 | $39.29 | $39.37 | $37.63 | 3,893,829 |
2021-08-31 | $39.39 | $39.64 | $39.30 | $39.40 | $37.52 | 5,767,256 |
2021-08-30 | $39.39 | $39.50 | $39.38 | $39.43 | $37.55 | 3,750,802 |
2021-08-27 | $39.17 | $39.42 | $39.14 | $39.40 | $37.52 | 4,026,854 |
2021-08-26 | $39.31 | $39.31 | $39.12 | $39.12 | $37.25 | 3,622,304 |
2021-08-25 | $39.35 | $39.36 | $39.29 | $39.30 | $37.42 | 3,627,625 |
2021-08-24 | $39.25 | $39.32 | $39.22 | $39.31 | $37.43 | 2,127,394 |
2021-08-23 | $39.23 | $39.27 | $39.20 | $39.25 | $37.38 | 2,717,356 |
2021-08-20 | $39.10 | $39.24 | $39.08 | $39.18 | $37.31 | 3,059,370 |
2021-08-19 | $39.09 | $39.12 | $38.96 | $39.09 | $37.22 | 3,979,436 |
2021-08-18 | $39.22 | $39.22 | $39.10 | $39.16 | $37.29 | 5,347,152 |
2021-08-17 | $39.33 | $39.33 | $39.18 | $39.20 | $37.33 | 3,271,452 |
2021-08-16 | $39.36 | $39.39 | $39.32 | $39.37 | $37.49 | 2,694,059 |
2021-08-13 | $39.36 | $39.43 | $39.34 | $39.39 | $37.51 | 4,107,312 |
2021-08-12 | $39.16 | $39.32 | $39.14 | $39.31 | $37.43 | 4,985,697 |
2021-08-11 | $39.13 | $39.25 | $39.11 | $39.17 | $37.30 | 4,616,927 |
2021-08-10 | $39.28 | $39.28 | $38.92 | $39.06 | $37.19 | 7,459,011 |
2021-08-09 | $39.45 | $39.47 | $39.23 | $39.23 | $37.36 | 5,040,010 |
2021-08-06 | $39.43 | $39.49 | $39.42 | $39.44 | $37.56 | 6,155,485 |
2021-08-05 | $39.40 | $39.46 | $39.34 | $39.46 | $37.58 | 4,941,666 |
2021-08-04 | $39.34 | $39.37 | $39.30 | $39.37 | $37.49 | 3,447,295 |
2021-08-03 | $39.32 | $39.37 | $39.25 | $39.37 | $37.49 | 4,558,821 |
2021-08-02 | $39.33 | $39.38 | $39.30 | $39.31 | $37.43 | 4,585,435 |
2021-07-30 | $39.26 | $39.42 | $39.25 | $39.42 | $37.39 | 4,162,919 |
2021-07-29 | $39.16 | $39.30 | $39.15 | $39.30 | $37.28 | 3,540,293 |
2021-07-28 | $39.13 | $39.16 | $39.02 | $39.15 | $37.14 | 3,323,729 |
2021-07-27 | $39.15 | $39.17 | $38.95 | $39.08 | $37.07 | 3,537,234 |
2021-07-26 | $39.18 | $39.18 | $39.13 | $39.14 | $37.13 | 1,945,347 |
2021-07-23 | $39.09 | $39.20 | $39.05 | $39.18 | $37.17 | 3,296,518 |
2021-07-22 | $39.09 | $39.11 | $39.01 | $39.02 | $37.01 | 2,599,285 |
2021-07-21 | $39.09 | $39.12 | $39.02 | $39.09 | $37.08 | 3,600,956 |
2021-07-20 | $38.90 | $39.11 | $38.85 | $39.05 | $37.04 | 3,098,187 |
2021-07-19 | $38.93 | $38.98 | $38.80 | $38.83 | $36.83 | 5,881,432 |
2021-07-16 | $39.18 | $39.19 | $39.06 | $39.06 | $37.05 | 3,088,580 |
2021-07-15 | $39.17 | $39.19 | $39.11 | $39.14 | $37.13 | 2,213,701 |
2021-07-14 | $39.16 | $39.21 | $39.12 | $39.17 | $37.16 | 3,405,693 |
2021-07-13 | $39.35 | $39.36 | $39.08 | $39.15 | $37.14 | 10,589,934 |
2021-07-12 | $39.34 | $39.37 | $39.32 | $39.36 | $37.34 | 1,645,529 |
2021-07-09 | $39.27 | $39.37 | $39.23 | $39.32 | $37.30 | 1,505,122 |
2021-07-08 | $39.28 | $39.31 | $39.21 | $39.22 | $37.20 | 2,655,109 |
2021-07-07 | $39.36 | $39.38 | $39.26 | $39.37 | $37.35 | 3,093,363 |
2021-07-06 | $39.33 | $39.34 | $39.22 | $39.33 | $37.31 | 3,319,068 |
2021-07-02 | $39.24 | $39.30 | $39.23 | $39.30 | $37.28 | 2,996,717 |
2021-07-01 | $39.25 | $39.27 | $39.16 | $39.22 | $37.20 | 2,722,742 |
2021-06-30 | $39.19 | $39.36 | $39.16 | $39.34 | $37.17 | 3,890,170 |
2021-06-29 | $39.19 | $39.27 | $39.15 | $39.19 | $37.03 | 2,563,463 |
2021-06-28 | $39.22 | $39.23 | $39.06 | $39.19 | $37.03 | 3,675,113 |
2021-06-25 | $39.19 | $39.20 | $39.11 | $39.15 | $36.99 | 3,113,432 |
2021-06-24 | $39.19 | $39.23 | $39.12 | $39.18 | $37.02 | 2,110,523 |
2021-06-23 | $39.17 | $39.21 | $39.13 | $39.15 | $36.99 | 1,778,087 |
2021-06-22 | $39.01 | $39.15 | $38.99 | $39.15 | $36.99 | 2,795,990 |
2021-06-21 | $38.94 | $39.04 | $38.93 | $39.04 | $36.89 | 1,665,954 |
2021-06-18 | $38.98 | $39.00 | $38.88 | $38.92 | $36.78 | 2,955,659 |
2021-06-17 | $38.90 | $39.07 | $38.87 | $39.01 | $36.86 | 4,142,126 |
2021-06-16 | $39.00 | $39.05 | $38.85 | $38.90 | $36.76 | 2,598,751 |
2021-06-15 | $39.04 | $39.05 | $38.95 | $38.99 | $36.84 | 1,779,629 |
2021-06-14 | $38.97 | $39.05 | $38.96 | $39.02 | $36.87 | 4,099,361 |
2021-06-11 | $38.93 | $39.00 | $38.91 | $38.98 | $36.83 | 1,947,967 |
2021-06-10 | $38.87 | $38.95 | $38.85 | $38.92 | $36.78 | 2,368,401 |
2021-06-09 | $38.80 | $38.91 | $38.76 | $38.83 | $36.69 | 2,740,567 |
2021-06-08 | $38.86 | $38.86 | $38.75 | $38.76 | $36.62 | 2,858,679 |
2021-06-07 | $38.88 | $38.88 | $38.77 | $38.78 | $36.64 | 2,171,047 |
2021-06-04 | $38.85 | $38.88 | $38.78 | $38.84 | $36.70 | 2,703,225 |
2021-06-03 | $38.77 | $38.82 | $38.70 | $38.79 | $36.65 | 2,567,863 |
2021-06-02 | $38.77 | $38.84 | $38.71 | $38.81 | $36.67 | 4,650,286 |
2021-06-01 | $38.79 | $38.79 | $38.67 | $38.76 | $36.62 | 6,774,774 |
2021-05-28 | $38.70 | $38.85 | $38.67 | $38.85 | $36.56 | 5,342,852 |
2021-05-27 | $38.57 | $38.68 | $38.54 | $38.63 | $36.35 | 2,280,409 |
2021-05-26 | $38.58 | $38.59 | $38.48 | $38.53 | $36.26 | 5,034,557 |
2021-05-25 | $38.71 | $38.71 | $38.53 | $38.53 | $36.26 | 2,631,240 |
2021-05-24 | $38.60 | $38.69 | $38.59 | $38.65 | $36.37 | 2,987,412 |
2021-05-21 | $38.56 | $38.64 | $38.48 | $38.51 | $36.24 | 3,750,517 |
2021-05-20 | $38.33 | $38.52 | $38.28 | $38.51 | $36.24 | 2,609,892 |
2021-05-19 | $38.20 | $38.31 | $38.08 | $38.24 | $35.99 | 3,108,477 |
2021-05-18 | $38.33 | $38.38 | $38.27 | $38.32 | $36.06 | 1,807,078 |
2021-05-17 | $38.33 | $38.34 | $38.23 | $38.28 | $36.03 | 2,266,590 |
2021-05-14 | $38.23 | $38.39 | $38.21 | $38.31 | $36.05 | 2,349,494 |
2021-05-13 | $38.02 | $38.23 | $38.02 | $38.07 | $35.83 | 3,744,142 |
2021-05-12 | $38.22 | $38.25 | $37.88 | $37.96 | $35.72 | 9,445,057 |
2021-05-11 | $38.48 | $38.48 | $38.21 | $38.33 | $36.07 | 7,278,294 |
2021-05-10 | $38.75 | $38.79 | $38.55 | $38.58 | $36.31 | 3,081,235 |
2021-05-07 | $38.58 | $38.77 | $38.54 | $38.76 | $36.48 | 4,238,452 |
2021-05-06 | $38.53 | $38.55 | $38.32 | $38.50 | $36.23 | 4,991,795 |
2021-05-05 | $38.65 | $38.69 | $38.45 | $38.51 | $36.24 | 4,612,205 |
2021-05-04 | $38.68 | $38.68 | $38.52 | $38.57 | $36.30 | 5,064,259 |
2021-05-03 | $38.68 | $38.68 | $38.51 | $38.64 | $36.36 | 3,621,043 |
2021-04-30 | $38.76 | $38.78 | $38.70 | $38.70 | $36.27 | 4,251,708 |
2021-04-29 | $38.93 | $38.97 | $38.73 | $38.76 | $36.33 | 4,300,103 |
2021-04-28 | $38.94 | $38.96 | $38.82 | $38.88 | $36.44 | 2,313,898 |
2021-04-27 | $38.98 | $39.02 | $38.84 | $38.89 | $36.45 | 2,473,466 |
2021-04-26 | $38.95 | $39.03 | $38.92 | $39.00 | $36.55 | 2,586,723 |
2021-04-23 | $38.77 | $38.95 | $38.77 | $38.91 | $36.47 | 3,158,687 |
2021-04-22 | $38.81 | $38.84 | $38.72 | $38.76 | $36.33 | 2,834,588 |
2021-04-21 | $38.61 | $38.78 | $38.61 | $38.78 | $36.35 | 2,330,485 |
2021-04-20 | $38.72 | $38.74 | $38.59 | $38.61 | $36.19 | 4,097,272 |
2021-04-19 | $38.86 | $38.86 | $38.71 | $38.72 | $36.29 | 5,078,141 |
2021-04-16 | $38.84 | $38.90 | $38.84 | $38.87 | $36.43 | 3,199,760 |
2021-04-15 | $38.77 | $38.88 | $38.75 | $38.86 | $36.42 | 2,428,525 |
2021-04-14 | $38.75 | $38.79 | $38.66 | $38.68 | $36.25 | 2,834,420 |
2021-04-13 | $38.65 | $38.78 | $38.61 | $38.75 | $36.32 | 4,831,890 |
2021-04-12 | $38.64 | $38.69 | $38.63 | $38.63 | $36.21 | 2,057,686 |
2021-04-09 | $38.63 | $38.69 | $38.62 | $38.67 | $36.25 | 2,568,240 |
2021-04-08 | $38.66 | $38.68 | $38.63 | $38.66 | $36.24 | 2,539,562 |
2021-04-07 | $38.61 | $38.68 | $38.59 | $38.62 | $36.20 | 3,622,079 |
2021-04-06 | $38.57 | $38.69 | $38.55 | $38.61 | $36.19 | 6,983,188 |
2021-04-05 | $38.41 | $38.58 | $38.40 | $38.58 | $36.16 | 5,468,990 |
2021-04-01 | $38.27 | $38.40 | $38.26 | $38.40 | $35.99 | 4,447,952 |
2021-03-31 | $38.25 | $38.40 | $38.25 | $38.40 | $35.85 | 4,637,806 |
2021-03-30 | $38.12 | $38.26 | $38.07 | $38.22 | $35.68 | 5,452,791 |
2021-03-29 | $38.25 | $38.28 | $38.05 | $38.14 | $35.61 | 4,212,972 |
2021-03-26 | $38.12 | $38.25 | $38.08 | $38.25 | $35.71 | 2,755,623 |
2021-03-25 | $38.11 | $38.14 | $37.97 | $38.09 | $35.56 | 2,736,660 |
2021-03-24 | $38.06 | $38.21 | $38.02 | $38.10 | $35.57 | 4,532,613 |
2021-03-23 | $37.99 | $38.08 | $37.97 | $37.98 | $35.46 | 2,774,098 |
2021-03-22 | $38.00 | $38.07 | $37.97 | $38.00 | $35.48 | 2,601,058 |
2021-03-19 | $37.69 | $37.94 | $37.60 | $37.91 | $35.39 | 4,580,970 |
2021-03-18 | $38.05 | $38.05 | $37.66 | $37.68 | $35.18 | 6,972,544 |
2021-03-17 | $38.14 | $38.25 | $38.07 | $38.14 | $35.61 | 5,663,665 |
2021-03-16 | $38.19 | $38.30 | $38.15 | $38.21 | $35.67 | 5,319,249 |
2021-03-15 | $37.99 | $38.18 | $37.97 | $38.15 | $35.62 | 4,079,539 |
2021-03-12 | $37.93 | $38.00 | $37.79 | $37.96 | $35.44 | 2,737,008 |
2021-03-11 | $37.87 | $38.09 | $37.85 | $38.08 | $35.55 | 4,884,481 |
2021-03-10 | $37.85 | $37.85 | $37.73 | $37.84 | $35.33 | 4,330,599 |
2021-03-09 | $37.56 | $37.80 | $37.56 | $37.77 | $35.26 | 3,234,880 |
2021-03-08 | $37.64 | $37.65 | $37.51 | $37.52 | $35.03 | 2,899,920 |
2021-03-05 | $37.36 | $37.64 | $37.15 | $37.63 | $35.13 | 7,106,810 |
2021-03-04 | $37.58 | $37.69 | $37.25 | $37.26 | $34.79 | 6,425,633 |
2021-03-03 | $37.50 | $37.65 | $37.35 | $37.56 | $35.07 | 6,411,678 |
2021-03-02 | $37.38 | $37.61 | $37.37 | $37.54 | $35.05 | 2,619,121 |
2021-03-01 | $37.49 | $37.50 | $37.29 | $37.38 | $34.90 | 4,511,368 |
2021-02-26 | $37.24 | $37.39 | $37.08 | $37.37 | $34.75 | 10,868,126 |
2021-02-25 | $37.36 | $37.44 | $37.04 | $37.15 | $34.55 | 9,209,377 |
2021-02-24 | $37.45 | $37.48 | $37.33 | $37.45 | $34.82 | 6,427,339 |
2021-02-23 | $37.50 | $37.55 | $37.38 | $37.50 | $34.87 | 7,211,303 |
2021-02-22 | $37.62 | $37.65 | $37.53 | $37.53 | $34.90 | 6,154,820 |
2021-02-19 | $37.77 | $37.89 | $37.69 | $37.69 | $35.05 | 5,944,980 |
2021-02-18 | $37.71 | $37.75 | $37.57 | $37.74 | $35.09 | 5,663,879 |
2021-02-17 | $37.80 | $37.83 | $37.69 | $37.74 | $35.09 | 8,317,271 |
2021-02-16 | $37.90 | $37.95 | $37.76 | $37.76 | $35.11 | 12,296,028 |
2021-02-12 | $38.00 | $38.02 | $37.89 | $37.95 | $35.29 | 11,199,063 |
2021-02-11 | $38.20 | $38.24 | $38.04 | $38.06 | $35.39 | 10,096,091 |
2021-02-10 | $38.22 | $38.71 | $38.08 | $38.15 | $35.48 | 6,556,091 |
2021-02-09 | $38.12 | $38.33 | $38.10 | $38.17 | $35.49 | 4,414,933 |
2021-02-08 | $38.12 | $38.23 | $38.06 | $38.14 | $35.47 | 6,769,786 |
2021-02-05 | $38.08 | $38.25 | $38.04 | $38.10 | $35.43 | 6,666,712 |
2021-02-04 | $37.94 | $38.12 | $37.84 | $38.01 | $35.34 | 7,097,542 |
2021-02-03 | $38.09 | $38.19 | $37.88 | $37.91 | $35.25 | 7,105,851 |
2021-02-02 | $37.92 | $38.28 | $37.91 | $38.05 | $35.38 | 6,736,986 |
2021-02-01 | $37.78 | $38.04 | $37.73 | $37.91 | $35.25 | 5,145,496 |
2021-01-29 | $37.97 | $38.04 | $37.76 | $37.85 | $35.06 | 7,702,864 |
2021-01-28 | $37.72 | $38.03 | $37.69 | $38.00 | $35.20 | 5,353,187 |
2021-01-27 | $38.10 | $38.14 | $37.62 | $37.65 | $34.87 | 9,369,569 |
2021-01-26 | $38.35 | $38.37 | $38.17 | $38.18 | $35.36 | 3,507,714 |
2021-01-25 | $38.44 | $38.45 | $38.25 | $38.28 | $35.46 | 3,499,307 |
2021-01-22 | $38.24 | $38.43 | $38.23 | $38.38 | $35.55 | 4,079,605 |
2021-01-21 | $38.44 | $38.49 | $38.28 | $38.31 | $35.48 | 4,864,281 |
2021-01-20 | $38.39 | $38.49 | $38.31 | $38.46 | $35.62 | 4,974,400 |
2021-01-19 | $38.09 | $38.31 | $38.09 | $38.30 | $35.47 | 4,275,987 |
2021-01-15 | $38.15 | $38.28 | $38.07 | $38.07 | $35.26 | 5,791,471 |
2021-01-14 | $38.20 | $38.27 | $38.08 | $38.17 | $35.35 | 6,776,365 |
2021-01-13 | $37.65 | $38.16 | $37.65 | $38.16 | $35.34 | 7,473,749 |
2021-01-12 | $37.71 | $37.75 | $37.48 | $37.61 | $34.84 | 8,359,938 |
2021-01-11 | $37.83 | $37.93 | $37.70 | $37.70 | $34.92 | 6,655,955 |
2021-01-08 | $37.96 | $38.09 | $37.92 | $37.97 | $35.17 | 7,343,835 |
2021-01-07 | $38.04 | $38.10 | $37.77 | $37.97 | $35.17 | 8,691,634 |
2021-01-06 | $38.18 | $38.24 | $37.76 | $38.07 | $35.26 | 9,988,834 |
2021-01-05 | $38.05 | $38.32 | $38.04 | $38.32 | $35.49 | 5,890,518 |
2021-01-04 | $38.56 | $38.56 | $38.04 | $38.14 | $35.33 | 7,083,543 |
2020-12-31 | $38.34 | $38.53 | $38.30 | $38.51 | $35.67 | 4,115,526 |
2020-12-30 | $38.24 | $38.34 | $38.18 | $38.34 | $35.51 | 3,546,877 |
2020-12-29 | $38.24 | $38.27 | $38.13 | $38.17 | $35.35 | 3,385,615 |
2020-12-28 | $38.24 | $38.30 | $38.18 | $38.19 | $35.37 | 3,880,834 |
2020-12-24 | $38.10 | $38.24 | $38.10 | $38.21 | $35.39 | 2,740,320 |
2020-12-23 | $38.14 | $38.18 | $38.00 | $38.08 | $35.27 | 3,504,176 |
2020-12-22 | $38.20 | $38.28 | $37.95 | $38.06 | $35.25 | 10,825,589 |
2020-12-21 | $38.04 | $38.23 | $37.99 | $38.18 | $35.36 | 5,098,249 |
2020-12-18 | $38.25 | $38.27 | $38.16 | $38.19 | $35.37 | 3,228,504 |
2020-12-17 | $38.15 | $38.26 | $38.13 | $38.24 | $35.42 | 4,222,238 |
2020-12-16 | $38.13 | $38.20 | $38.09 | $38.18 | $35.31 | 4,011,905 |
2020-12-15 | $38.00 | $38.13 | $37.95 | $38.13 | $35.26 | 3,628,865 |
2020-12-14 | $37.95 | $38.03 | $37.91 | $37.94 | $35.08 | 2,935,773 |
2020-12-11 | $37.84 | $37.92 | $37.75 | $37.89 | $35.04 | 3,051,365 |
2020-12-10 | $37.92 | $37.99 | $37.78 | $37.87 | $35.02 | 4,507,234 |
2020-12-09 | $38.00 | $38.00 | $37.89 | $37.95 | $35.09 | 3,740,567 |
2020-12-08 | $37.88 | $38.00 | $37.86 | $37.99 | $35.13 | 3,043,460 |
2020-12-07 | $37.82 | $37.93 | $37.78 | $37.93 | $35.08 | 4,541,504 |
2020-12-04 | $37.80 | $37.88 | $37.80 | $37.84 | $34.99 | 2,693,380 |
2020-12-03 | $37.74 | $37.84 | $37.71 | $37.80 | $34.96 | 3,617,624 |
2020-12-02 | $37.50 | $37.74 | $37.50 | $37.70 | $34.86 | 4,830,774 |
2020-12-01 | $37.72 | $37.72 | $37.61 | $37.66 | $34.83 | 4,550,448 |
2020-11-30 | $37.80 | $37.82 | $37.60 | $37.73 | $34.75 | 7,693,730 |
2020-11-27 | $37.81 | $37.84 | $37.74 | $37.82 | $34.84 | 1,963,783 |
2020-11-25 | $37.80 | $37.82 | $37.72 | $37.75 | $34.77 | 3,100,468 |
2020-11-24 | $37.78 | $37.91 | $37.75 | $37.77 | $34.79 | 4,914,819 |
2020-11-23 | $37.65 | $37.75 | $37.62 | $37.68 | $34.71 | 3,207,065 |
2020-11-20 | $37.61 | $37.66 | $37.51 | $37.56 | $34.60 | 3,228,232 |
2020-11-19 | $37.54 | $37.63 | $37.47 | $37.60 | $34.63 | 3,790,136 |
2020-11-18 | $37.64 | $37.80 | $37.52 | $37.54 | $34.58 | 3,819,271 |
2020-11-17 | $37.66 | $37.78 | $37.56 | $37.68 | $34.71 | 4,546,822 |
2020-11-16 | $37.46 | $37.74 | $37.37 | $37.72 | $34.74 | 8,858,268 |
2020-11-13 | $37.23 | $37.39 | $37.21 | $37.29 | $34.35 | 3,457,233 |
2020-11-12 | $37.25 | $37.32 | $37.11 | $37.16 | $34.23 | 3,304,233 |
2020-11-11 | $37.32 | $37.36 | $37.20 | $37.28 | $34.34 | 3,240,174 |
2020-11-10 | $37.27 | $37.30 | $37.11 | $37.18 | $34.25 | 5,016,778 |
2020-11-09 | $37.09 | $37.38 | $37.01 | $37.27 | $34.33 | 13,857,242 |
2020-11-06 | $36.88 | $36.90 | $36.68 | $36.69 | $33.80 | 6,237,845 |
2020-11-05 | $36.92 | $37.03 | $36.79 | $36.84 | $33.93 | 4,213,394 |
2020-11-04 | $36.68 | $36.82 | $36.57 | $36.73 | $33.83 | 7,126,421 |
2020-11-03 | $36.39 | $36.57 | $36.32 | $36.48 | $33.60 | 4,575,815 |
2020-11-02 | $36.30 | $36.39 | $36.21 | $36.29 | $33.43 | 5,271,495 |
2020-10-30 | $36.15 | $36.35 | $36.11 | $36.22 | $33.22 | 8,977,038 |
2020-10-29 | $36.17 | $36.46 | $36.11 | $36.23 | $33.23 | 6,701,605 |
2020-10-28 | $36.63 | $36.68 | $36.13 | $36.13 | $33.14 | 9,082,793 |
2020-10-27 | $36.80 | $36.91 | $36.72 | $36.77 | $33.73 | 3,479,147 |
2020-10-26 | $36.99 | $36.99 | $36.74 | $36.75 | $33.71 | 4,355,234 |
2020-10-23 | $36.87 | $37.07 | $36.85 | $37.07 | $34.00 | 5,068,477 |
2020-10-22 | $36.63 | $36.85 | $36.53 | $36.84 | $33.79 | 4,010,961 |
2020-10-21 | $36.84 | $36.87 | $36.53 | $36.55 | $33.53 | 6,619,909 |
2020-10-20 | $36.74 | $36.90 | $36.69 | $36.84 | $33.79 | 4,355,486 |
2020-10-19 | $36.89 | $36.91 | $36.60 | $36.61 | $33.58 | 5,625,137 |
2020-10-16 | $36.95 | $36.97 | $36.78 | $36.78 | $33.74 | 4,429,886 |
2020-10-15 | $36.78 | $36.95 | $36.72 | $36.91 | $33.86 | 4,905,668 |
2020-10-14 | $37.05 | $37.07 | $36.82 | $36.90 | $33.85 | 3,569,430 |
2020-10-13 | $37.08 | $37.09 | $36.93 | $36.99 | $33.93 | 5,381,279 |
2020-10-12 | $37.10 | $37.11 | $36.95 | $37.09 | $34.02 | 5,972,318 |
2020-10-09 | $37.03 | $37.08 | $36.90 | $37.04 | $33.98 | 4,745,368 |
2020-10-08 | $37.00 | $37.05 | $36.95 | $37.01 | $33.95 | 6,917,047 |
2020-10-07 | $36.85 | $36.94 | $36.82 | $36.94 | $33.88 | 5,614,139 |
2020-10-06 | $36.76 | $36.91 | $36.66 | $36.78 | $33.74 | 13,570,616 |
2020-10-05 | $36.64 | $36.76 | $36.60 | $36.75 | $33.71 | 6,208,138 |
2020-10-02 | $36.25 | $36.58 | $36.25 | $36.53 | $33.51 | 8,745,916 |
2020-10-01 | $36.23 | $36.52 | $36.23 | $36.52 | $33.50 | 10,291,641 |
2020-09-30 | $36.55 | $36.57 | $36.35 | $36.45 | $33.29 | 6,880,311 |
2020-09-29 | $36.52 | $36.55 | $36.40 | $36.51 | $33.35 | 4,330,162 |
2020-09-28 | $36.38 | $36.55 | $36.38 | $36.55 | $33.38 | 6,541,709 |
2020-09-25 | $35.74 | $36.28 | $35.72 | $36.22 | $33.08 | 6,646,928 |
2020-09-24 | $35.69 | $35.87 | $35.53 | $35.76 | $32.66 | 10,755,250 |
2020-09-23 | $36.31 | $36.34 | $35.75 | $35.78 | $32.68 | 9,572,969 |
2020-09-22 | $36.21 | $36.38 | $36.20 | $36.23 | $33.09 | 4,762,623 |
2020-09-21 | $36.26 | $36.32 | $35.98 | $36.18 | $33.05 | 4,277,451 |
2020-09-18 | $36.55 | $36.58 | $36.34 | $36.44 | $33.28 | 2,670,024 |
2020-09-17 | $36.51 | $36.64 | $36.45 | $36.47 | $33.31 | 3,904,817 |
2020-09-16 | $36.63 | $36.75 | $36.60 | $36.68 | $33.50 | 4,070,039 |
2020-09-15 | $36.58 | $36.68 | $36.56 | $36.62 | $33.45 | 3,850,342 |
2020-09-14 | $36.36 | $36.54 | $36.31 | $36.47 | $33.31 | 2,941,833 |
2020-09-11 | $36.31 | $36.35 | $36.17 | $36.23 | $33.09 | 3,037,704 |
2020-09-10 | $36.32 | $36.44 | $36.26 | $36.27 | $33.13 | 3,927,376 |
2020-09-09 | $36.13 | $36.33 | $36.08 | $36.27 | $33.13 | 3,108,631 |
2020-09-08 | $36.13 | $36.13 | $35.92 | $35.96 | $32.84 | 4,827,076 |
2020-09-04 | $36.30 | $36.41 | $35.97 | $36.24 | $33.10 | 4,727,111 |
2020-09-03 | $36.59 | $36.62 | $36.26 | $36.26 | $33.12 | 5,159,486 |
2020-09-02 | $36.52 | $36.65 | $36.48 | $36.64 | $33.47 | 3,111,938 |
2020-09-01 | $36.58 | $36.60 | $36.50 | $36.52 | $33.36 | 3,120,973 |
2020-08-31 | $36.70 | $36.75 | $36.65 | $36.70 | $33.37 | 4,070,298 |
2020-08-28 | $36.72 | $36.75 | $36.67 | $36.69 | $33.36 | 3,025,098 |
2020-08-27 | $36.74 | $36.75 | $36.68 | $36.69 | $33.36 | 4,791,535 |
2020-08-26 | $36.71 | $36.74 | $36.67 | $36.70 | $33.37 | 6,536,949 |
2020-08-25 | $36.71 | $36.71 | $36.61 | $36.69 | $33.36 | 4,872,050 |
2020-08-24 | $36.64 | $36.69 | $36.60 | $36.69 | $33.36 | 4,096,045 |
2020-08-21 | $36.56 | $36.60 | $36.51 | $36.53 | $33.22 | 2,752,549 |
2020-08-20 | $36.48 | $36.60 | $36.48 | $36.57 | $33.26 | 2,521,287 |
2020-08-19 | $36.55 | $36.64 | $36.54 | $36.60 | $33.28 | 2,986,627 |
2020-08-18 | $36.50 | $36.58 | $36.48 | $36.56 | $33.25 | 4,787,483 |
2020-08-17 | $36.37 | $36.49 | $36.37 | $36.49 | $33.18 | 2,583,456 |
2020-08-14 | $36.40 | $36.42 | $36.35 | $36.37 | $33.07 | 2,726,525 |
2020-08-13 | $36.41 | $36.44 | $36.35 | $36.39 | $33.09 | 3,398,861 |
2020-08-12 | $36.23 | $36.40 | $36.19 | $36.40 | $33.10 | 3,688,532 |
2020-08-11 | $36.25 | $36.30 | $36.13 | $36.13 | $32.86 | 3,341,833 |
2020-08-10 | $36.10 | $36.26 | $36.08 | $36.17 | $32.89 | 2,605,088 |
2020-08-07 | $35.99 | $36.07 | $35.93 | $36.04 | $32.77 | 2,419,722 |
2020-08-06 | $36.04 | $36.10 | $35.95 | $35.97 | $32.71 | 2,715,115 |
2020-08-05 | $36.01 | $36.14 | $36.00 | $36.09 | $32.82 | 2,547,729 |
2020-08-04 | $36.00 | $36.02 | $35.90 | $35.94 | $32.68 | 3,114,141 |
2020-08-03 | $36.11 | $36.11 | $35.97 | $36.00 | $32.74 | 4,240,854 |
2020-07-31 | $36.15 | $36.18 | $36.09 | $36.18 | $32.75 | 2,479,043 |
2020-07-30 | $36.06 | $36.14 | $35.97 | $36.06 | $32.64 | 3,183,260 |
2020-07-29 | $35.88 | $36.11 | $35.85 | $36.11 | $32.69 | 3,370,652 |
2020-07-28 | $35.80 | $35.86 | $35.75 | $35.82 | $32.43 | 2,269,559 |
2020-07-27 | $35.73 | $35.80 | $35.69 | $35.80 | $32.41 | 2,241,195 |
2020-07-24 | $35.68 | $35.73 | $35.62 | $35.71 | $32.33 | 2,251,585 |
2020-07-23 | $35.63 | $35.73 | $35.56 | $35.69 | $32.31 | 3,393,592 |
2020-07-22 | $35.53 | $35.63 | $35.51 | $35.63 | $32.25 | 2,144,795 |
2020-07-21 | $35.39 | $35.56 | $35.39 | $35.53 | $32.16 | 2,791,852 |
2020-07-20 | $35.32 | $35.38 | $35.26 | $35.37 | $32.02 | 2,406,055 |
2020-07-17 | $35.27 | $35.34 | $35.18 | $35.32 | $31.97 | 2,634,063 |
2020-07-16 | $34.95 | $35.20 | $34.90 | $35.17 | $31.84 | 3,028,191 |
2020-07-15 | $34.82 | $34.99 | $34.80 | $34.97 | $31.66 | 2,926,900 |
2020-07-14 | $34.60 | $34.72 | $34.56 | $34.70 | $31.41 | 2,955,100 |
2020-07-13 | $34.96 | $35.00 | $34.63 | $34.68 | $31.39 | 6,907,600 |
2020-07-10 | $34.76 | $34.95 | $34.73 | $34.89 | $31.58 | 2,000,100 |
2020-07-09 | $34.86 | $34.87 | $34.60 | $34.79 | $31.49 | 2,603,200 |
2020-07-08 | $34.80 | $34.80 | $34.68 | $34.80 | $31.50 | 1,941,400 |
2020-07-07 | $34.75 | $34.75 | $34.65 | $34.68 | $31.39 | 1,880,053 |
2020-07-06 | $34.79 | $34.84 | $34.71 | $34.72 | $31.43 | 2,309,781 |
2020-07-02 | $34.66 | $34.78 | $34.63 | $34.71 | $31.42 | 2,461,251 |
2020-07-01 | $34.46 | $34.59 | $34.42 | $34.54 | $31.27 | 3,143,300 |
2020-06-30 | $34.59 | $34.65 | $34.45 | $34.64 | $31.21 | 4,667,978 |
2020-06-29 | $34.54 | $34.58 | $34.36 | $34.51 | $31.09 | 2,956,331 |
2020-06-26 | $34.58 | $34.65 | $34.42 | $34.47 | $31.05 | 2,730,498 |
2020-06-25 | $34.63 | $34.74 | $34.50 | $34.65 | $31.22 | 4,290,755 |
2020-06-24 | $34.86 | $34.87 | $34.46 | $34.70 | $31.26 | 5,232,303 |
2020-06-23 | $34.99 | $35.00 | $34.80 | $34.90 | $31.44 | 3,965,832 |
2020-06-22 | $35.04 | $35.04 | $34.76 | $34.87 | $31.41 | 3,585,275 |
2020-06-19 | $35.14 | $35.16 | $34.92 | $35.03 | $31.56 | 2,860,619 |
2020-06-18 | $34.89 | $35.07 | $34.89 | $34.96 | $31.49 | 2,380,942 |
2020-06-17 | $35.06 | $35.13 | $35.01 | $35.04 | $31.57 | 2,943,851 |
2020-06-16 | $35.10 | $35.13 | $34.83 | $35.00 | $31.53 | 2,988,763 |
2020-06-15 | $34.10 | $34.67 | $34.03 | $34.63 | $31.20 | 5,942,566 |
2020-06-12 | $34.89 | $35.03 | $34.39 | $34.40 | $30.99 | 10,572,141 |
2020-06-11 | $35.00 | $35.23 | $34.45 | $34.47 | $31.05 | 7,097,852 |
2020-06-10 | $35.73 | $35.73 | $35.47 | $35.59 | $32.06 | 3,591,418 |
2020-06-09 | $35.75 | $35.76 | $35.59 | $35.69 | $32.15 | 3,116,614 |
2020-06-08 | $35.69 | $35.87 | $35.65 | $35.86 | $32.31 | 4,394,833 |
2020-06-05 | $35.82 | $35.82 | $35.58 | $35.61 | $32.08 | 4,698,798 |
2020-06-04 | $35.30 | $35.40 | $35.27 | $35.30 | $31.80 | 2,279,474 |
2020-06-03 | $35.28 | $35.39 | $35.23 | $35.28 | $31.78 | 3,128,007 |
2020-06-02 | $35.04 | $35.17 | $35.03 | $35.14 | $31.66 | 2,802,433 |
2020-06-01 | $34.89 | $35.07 | $34.85 | $35.00 | $31.53 | 2,295,171 |
2020-05-29 | $34.97 | $35.15 | $34.82 | $35.14 | $31.50 | 3,833,328 |
2020-05-28 | $34.91 | $35.09 | $34.78 | $34.94 | $31.33 | 2,381,785 |
2020-05-27 | $34.81 | $34.86 | $34.48 | $34.84 | $31.24 | 3,089,423 |
2020-05-26 | $34.80 | $34.85 | $34.52 | $34.63 | $31.05 | 2,405,003 |
2020-05-22 | $34.08 | $34.34 | $34.08 | $34.33 | $30.78 | 1,883,839 |
2020-05-21 | $34.10 | $34.19 | $34.05 | $34.16 | $30.63 | 3,094,495 |
2020-05-20 | $34.09 | $34.15 | $34.01 | $34.11 | $30.58 | 2,239,119 |
2020-05-19 | $33.90 | $34.07 | $33.76 | $33.94 | $30.43 | 2,857,151 |
2020-05-18 | $33.93 | $33.99 | $33.83 | $33.92 | $30.41 | 2,752,757 |
2020-05-15 | $33.39 | $33.61 | $33.31 | $33.44 | $29.98 | 3,459,086 |
2020-05-14 | $33.48 | $33.60 | $32.87 | $33.55 | $30.08 | 6,042,086 |
2020-05-13 | $34.02 | $34.08 | $33.54 | $33.65 | $30.17 | 5,776,870 |
2020-05-12 | $34.30 | $34.30 | $34.10 | $34.10 | $30.57 | 2,726,671 |
2020-05-11 | $34.22 | $34.30 | $34.03 | $34.25 | $30.71 | 7,592,703 |
2020-05-08 | $34.20 | $34.27 | $34.10 | $34.26 | $30.72 | 2,567,220 |
2020-05-07 | $34.00 | $34.14 | $33.97 | $34.05 | $30.53 | 2,720,440 |
2020-05-06 | $34.07 | $34.18 | $33.86 | $33.86 | $30.36 | 3,285,533 |
2020-05-05 | $34.11 | $34.26 | $33.98 | $33.99 | $30.47 | 3,920,344 |
2020-05-04 | $33.75 | $34.06 | $33.67 | $33.99 | $30.47 | 3,391,685 |
2020-05-01 | $34.21 | $34.30 | $33.82 | $33.96 | $30.45 | 5,847,976 |
2020-04-30 | $34.65 | $34.73 | $34.47 | $34.65 | $30.91 | 3,941,804 |
2020-04-29 | $34.29 | $34.67 | $34.28 | $34.65 | $30.91 | 4,668,171 |
2020-04-28 | $34.30 | $34.31 | $34.10 | $34.11 | $30.43 | 4,427,524 |
2020-04-27 | $34.14 | $34.14 | $33.97 | $34.10 | $30.42 | 3,724,884 |
2020-04-24 | $33.79 | $34.01 | $33.61 | $34.01 | $30.34 | 4,668,230 |
2020-04-23 | $33.61 | $33.77 | $33.47 | $33.70 | $30.06 | 3,254,198 |
2020-04-22 | $33.62 | $33.63 | $33.35 | $33.47 | $29.86 | 4,369,811 |
2020-04-21 | $33.22 | $33.44 | $33.03 | $33.18 | $29.60 | 5,206,887 |
2020-04-20 | $33.50 | $33.77 | $33.47 | $33.70 | $30.06 | 3,257,358 |
2020-04-17 | $33.82 | $33.93 | $33.71 | $33.86 | $30.21 | 5,064,828 |
2020-04-16 | $33.45 | $33.66 | $33.22 | $33.45 | $29.84 | 4,215,108 |
2020-04-15 | $33.30 | $33.57 | $33.13 | $33.50 | $29.89 | 5,637,915 |
2020-04-14 | $34.07 | $34.09 | $33.63 | $33.83 | $30.18 | 4,896,810 |
2020-04-13 | $33.78 | $33.81 | $32.90 | $33.61 | $29.98 | 6,957,411 |
2020-04-09 | $33.25 | $34.28 | $33.21 | $33.97 | $30.30 | 16,355,254 |
2020-04-08 | $32.00 | $33.07 | $31.86 | $32.72 | $29.19 | 8,539,659 |
2020-04-07 | $31.84 | $31.96 | $31.35 | $31.80 | $28.37 | 7,237,279 |
2020-04-06 | $30.60 | $31.23 | $30.50 | $30.93 | $27.59 | 6,334,792 |
2020-04-03 | $30.31 | $30.44 | $29.66 | $30.01 | $26.77 | 5,652,341 |
2020-04-02 | $30.41 | $30.68 | $29.60 | $30.29 | $27.02 | 10,906,450 |
2020-04-01 | $30.70 | $30.80 | $29.68 | $30.10 | $26.85 | 11,540,668 |
2020-03-31 | $31.70 | $32.03 | $31.55 | $31.84 | $28.24 | 5,988,105 |
2020-03-30 | $31.50 | $31.89 | $31.03 | $31.80 | $28.21 | 4,981,912 |
2020-03-27 | $31.38 | $31.88 | $30.82 | $31.47 | $27.91 | 6,938,067 |
2020-03-26 | $30.50 | $32.39 | $30.50 | $32.38 | $28.72 | 9,968,685 |
2020-03-25 | $28.92 | $31.59 | $28.64 | $30.37 | $26.94 | 12,405,561 |
2020-03-24 | $28.00 | $28.81 | $27.75 | $28.29 | $25.09 | 10,036,845 |
2020-03-23 | $27.50 | $27.86 | $24.81 | $26.21 | $23.25 | 16,728,979 |
2020-03-20 | $28.04 | $29.45 | $27.50 | $27.75 | $24.61 | 10,979,222 |
2020-03-19 | $24.61 | $27.87 | $23.85 | $27.21 | $24.13 | 17,346,383 |
2020-03-18 | $28.52 | $29.19 | $23.85 | $25.12 | $22.28 | 20,688,720 |
2020-03-17 | $30.17 | $30.70 | $29.81 | $30.25 | $26.83 | 10,469,839 |
2020-03-16 | $27.99 | $31.49 | $27.99 | $30.14 | $26.73 | 11,762,331 |
2020-03-13 | $32.60 | $33.48 | $31.13 | $33.48 | $29.70 | 10,915,508 |
2020-03-12 | $33.00 | $33.24 | $31.25 | $31.34 | $27.80 | 21,992,721 |
2020-03-11 | $35.06 | $35.14 | $34.50 | $34.79 | $30.86 | 9,713,469 |
2020-03-10 | $35.76 | $35.76 | $34.93 | $35.38 | $31.38 | 9,953,248 |
2020-03-09 | $34.52 | $35.46 | $34.25 | $35.00 | $31.04 | 14,266,732 |
2020-03-06 | $36.28 | $36.65 | $36.18 | $36.36 | $32.25 | 14,560,848 |
2020-03-05 | $37.06 | $37.20 | $36.83 | $36.85 | $32.69 | 8,669,779 |
2020-03-04 | $36.93 | $37.30 | $36.86 | $37.24 | $33.03 | 8,691,809 |
2020-03-03 | $36.82 | $37.33 | $36.56 | $36.66 | $32.52 | 15,631,775 |
2020-03-02 | $36.22 | $36.73 | $36.16 | $36.69 | $32.54 | 18,615,464 |
2020-02-28 | $36.12 | $36.45 | $36.03 | $36.30 | $32.06 | 18,624,779 |
2020-02-27 | $36.91 | $37.07 | $36.63 | $36.66 | $32.38 | 17,533,200 |
2020-02-26 | $37.16 | $37.38 | $37.00 | $37.14 | $32.80 | 15,037,158 |
2020-02-25 | $37.70 | $37.80 | $37.11 | $37.11 | $32.77 | 15,389,627 |
2020-02-24 | $37.75 | $37.92 | $37.56 | $37.56 | $33.17 | 9,369,651 |
2020-02-21 | $38.17 | $38.20 | $38.05 | $38.05 | $33.60 | 3,168,006 |
2020-02-20 | $38.10 | $38.18 | $38.02 | $38.16 | $33.70 | 4,507,336 |
2020-02-19 | $38.27 | $38.28 | $38.06 | $38.07 | $33.62 | 4,368,401 |
2020-02-18 | $38.29 | $38.29 | $38.21 | $38.24 | $33.77 | 2,730,236 |
2020-02-14 | $38.23 | $38.28 | $38.21 | $38.26 | $33.79 | 2,545,887 |
2020-02-13 | $38.23 | $38.26 | $38.18 | $38.20 | $33.74 | 2,646,546 |
2020-02-12 | $38.31 | $38.33 | $38.22 | $38.23 | $33.76 | 2,986,075 |
2020-02-11 | $38.20 | $38.31 | $38.19 | $38.29 | $33.82 | 3,576,133 |
2020-02-10 | $38.12 | $38.20 | $38.11 | $38.20 | $33.74 | 2,361,986 |
2020-02-07 | $38.14 | $38.19 | $38.10 | $38.11 | $33.66 | 5,397,053 |
2020-02-06 | $38.16 | $38.18 | $38.08 | $38.15 | $33.69 | 4,409,662 |
2020-02-05 | $38.15 | $38.19 | $38.11 | $38.16 | $33.70 | 3,178,215 |
2020-02-04 | $38.09 | $38.14 | $38.05 | $38.06 | $33.61 | 4,992,408 |
2020-02-03 | $38.03 | $38.07 | $37.97 | $38.00 | $33.56 | 4,009,887 |
2020-01-31 | $38.21 | $38.26 | $38.07 | $38.16 | $33.56 | 5,390,538 |
2020-01-30 | $38.10 | $38.23 | $38.07 | $38.23 | $33.62 | 4,727,002 |
2020-01-29 | $38.08 | $38.15 | $38.06 | $38.14 | $33.54 | 3,396,976 |
2020-01-28 | $37.99 | $38.06 | $37.99 | $38.06 | $33.47 | 2,437,020 |
2020-01-27 | $37.86 | $38.01 | $37.86 | $37.95 | $33.37 | 4,302,063 |
2020-01-24 | $38.07 | $38.10 | $38.01 | $38.05 | $33.46 | 3,259,888 |
2020-01-23 | $38.04 | $38.08 | $37.94 | $38.05 | $33.46 | 4,088,269 |
2020-01-22 | $38.06 | $38.10 | $38.03 | $38.05 | $33.46 | 1,968,909 |
2020-01-21 | $38.06 | $38.10 | $38.00 | $38.07 | $33.48 | 3,335,924 |
2020-01-17 | $37.98 | $38.07 | $37.95 | $38.07 | $33.48 | 3,897,617 |
2020-01-16 | $37.98 | $38.01 | $37.95 | $38.01 | $33.42 | 4,576,034 |
2020-01-15 | $37.95 | $38.06 | $37.93 | $37.98 | $33.40 | 5,077,374 |
2020-01-14 | $37.97 | $37.99 | $37.94 | $37.98 | $33.40 | 2,794,140 |
2020-01-13 | $37.94 | $37.97 | $37.91 | $37.97 | $33.39 | 3,874,329 |
2020-01-10 | $37.87 | $37.94 | $37.85 | $37.92 | $33.34 | 3,318,298 |
2020-01-09 | $37.86 | $37.90 | $37.77 | $37.87 | $33.30 | 4,572,054 |
2020-01-08 | $37.81 | $37.90 | $37.80 | $37.85 | $33.28 | 7,098,261 |
2020-01-07 | $37.85 | $37.85 | $37.78 | $37.81 | $33.25 | 7,141,404 |
2020-01-06 | $37.83 | $37.90 | $37.80 | $37.86 | $33.29 | 7,330,166 |
2020-01-03 | $37.74 | $37.90 | $37.72 | $37.89 | $33.32 | 7,713,420 |
2020-01-02 | $37.61 | $37.83 | $37.60 | $37.81 | $33.25 | 8,140,956 |
2019-12-31 | $37.44 | $37.59 | $37.43 | $37.59 | $33.05 | 3,845,489 |
2019-12-30 | $37.50 | $37.53 | $37.44 | $37.44 | $32.92 | 3,487,169 |
2019-12-27 | $37.57 | $37.58 | $37.51 | $37.51 | $32.98 | 2,601,451 |
2019-12-26 | $37.55 | $37.59 | $37.51 | $37.57 | $33.04 | 1,709,338 |
2019-12-24 | $37.48 | $37.54 | $37.47 | $37.52 | $32.99 | 1,180,722 |
2019-12-23 | $37.47 | $37.50 | $37.45 | $37.50 | $32.98 | 2,569,804 |
2019-12-20 | $37.42 | $37.45 | $37.37 | $37.44 | $32.92 | 2,032,473 |
2019-12-19 | $37.34 | $37.41 | $37.33 | $37.40 | $32.89 | 3,409,193 |
2019-12-18 | $37.47 | $37.53 | $37.41 | $37.52 | $32.86 | 4,134,428 |
2019-12-17 | $37.38 | $37.48 | $37.35 | $37.48 | $32.82 | 4,301,084 |
2019-12-16 | $37.25 | $37.39 | $37.22 | $37.37 | $32.73 | 3,309,138 |
2019-12-13 | $37.09 | $37.25 | $37.08 | $37.24 | $32.61 | 2,261,006 |
2019-12-12 | $37.08 | $37.12 | $37.03 | $37.10 | $32.49 | 4,476,825 |
2019-12-11 | $36.95 | $37.10 | $36.95 | $37.08 | $32.47 | 3,431,046 |
2019-12-10 | $36.90 | $36.95 | $36.88 | $36.95 | $32.36 | 2,651,611 |
2019-12-09 | $36.88 | $36.93 | $36.86 | $36.88 | $32.30 | 4,161,804 |
2019-12-06 | $36.80 | $36.90 | $36.76 | $36.86 | $32.28 | 5,958,311 |
2019-12-05 | $36.83 | $36.88 | $36.80 | $36.82 | $32.24 | 6,587,327 |
2019-12-04 | $36.82 | $36.88 | $36.80 | $36.82 | $32.24 | 10,154,088 |
2019-12-03 | $36.76 | $36.82 | $36.68 | $36.77 | $32.20 | 5,627,384 |
2019-12-02 | $37.02 | $37.02 | $36.80 | $36.80 | $32.23 | 9,062,673 |
2019-11-29 | $37.30 | $37.35 | $37.18 | $37.20 | $32.43 | 2,898,772 |
2019-11-27 | $37.34 | $37.37 | $37.28 | $37.31 | $32.53 | 3,558,290 |
2019-11-26 | $37.29 | $37.34 | $37.26 | $37.33 | $32.55 | 3,268,782 |
2019-11-25 | $37.23 | $37.30 | $37.22 | $37.26 | $32.48 | 2,823,071 |
2019-11-22 | $37.25 | $37.32 | $37.19 | $37.19 | $32.42 | 4,042,261 |
2019-11-21 | $37.25 | $37.25 | $37.21 | $37.23 | $32.46 | 1,953,819 |
2019-11-20 | $37.22 | $37.26 | $37.21 | $37.25 | $32.48 | 1,680,293 |
2019-11-19 | $37.25 | $37.29 | $37.22 | $37.23 | $32.46 | 2,686,892 |
2019-11-18 | $37.31 | $37.32 | $37.26 | $37.26 | $32.48 | 2,615,855 |
2019-11-15 | $37.29 | $37.33 | $37.26 | $37.32 | $32.54 | 2,672,852 |
2019-11-14 | $37.29 | $37.32 | $37.25 | $37.28 | $32.50 | 2,638,680 |
2019-11-13 | $37.10 | $37.26 | $37.08 | $37.26 | $32.48 | 3,447,435 |
2019-11-12 | $36.99 | $37.10 | $36.97 | $37.07 | $32.32 | 3,006,971 |
2019-11-11 | $37.09 | $37.11 | $36.96 | $36.96 | $32.22 | 3,572,291 |
2019-11-08 | $37.02 | $37.16 | $37.01 | $37.04 | $32.29 | 4,857,219 |
2019-11-07 | $37.25 | $37.27 | $37.02 | $37.03 | $32.28 | 6,164,317 |
2019-11-06 | $37.28 | $37.33 | $37.25 | $37.31 | $32.53 | 3,913,809 |
2019-11-05 | $37.36 | $37.36 | $37.21 | $37.25 | $32.48 | 4,822,563 |
2019-11-04 | $37.35 | $37.42 | $37.34 | $37.39 | $32.60 | 4,321,944 |
2019-11-01 | $37.37 | $37.41 | $37.31 | $37.35 | $32.56 | 4,658,725 |
2019-10-31 | $37.56 | $37.61 | $37.53 | $37.53 | $32.57 | 4,373,197 |
2019-10-30 | $37.54 | $37.58 | $37.51 | $37.56 | $32.60 | 3,235,419 |
2019-10-29 | $37.54 | $37.60 | $37.50 | $37.50 | $32.55 | 3,126,992 |
2019-10-28 | $37.64 | $37.64 | $37.53 | $37.54 | $32.58 | 2,690,965 |
2019-10-25 | $37.67 | $37.68 | $37.61 | $37.65 | $32.68 | 2,741,141 |
2019-10-24 | $37.70 | $37.71 | $37.65 | $37.67 | $32.70 | 2,324,024 |
2019-10-23 | $37.60 | $37.68 | $37.60 | $37.68 | $32.71 | 3,155,360 |
2019-10-22 | $37.55 | $37.60 | $37.54 | $37.60 | $32.64 | 3,196,938 |
2019-10-21 | $37.57 | $37.59 | $37.52 | $37.53 | $32.57 | 2,475,341 |
2019-10-18 | $37.57 | $37.60 | $37.55 | $37.55 | $32.59 | 2,509,039 |
2019-10-17 | $37.56 | $37.60 | $37.52 | $37.59 | $32.63 | 3,304,012 |
2019-10-16 | $37.47 | $37.58 | $37.45 | $37.56 | $32.60 | 3,819,093 |
2019-10-15 | $37.51 | $37.58 | $37.45 | $37.49 | $32.54 | 5,338,006 |
2019-10-14 | $37.36 | $37.52 | $37.34 | $37.49 | $32.54 | 3,810,182 |
2019-10-11 | $37.28 | $37.41 | $37.28 | $37.36 | $32.43 | 3,051,137 |
2019-10-10 | $37.21 | $37.29 | $37.21 | $37.29 | $32.37 | 2,831,558 |
2019-10-09 | $37.24 | $37.28 | $37.21 | $37.24 | $32.32 | 2,000,269 |
2019-10-08 | $37.20 | $37.27 | $37.16 | $37.16 | $32.25 | 3,659,757 |
2019-10-07 | $37.25 | $37.31 | $37.17 | $37.26 | $32.34 | 2,954,383 |
2019-10-04 | $37.24 | $37.35 | $37.19 | $37.29 | $32.37 | 5,208,767 |
2019-10-03 | $37.17 | $37.25 | $37.06 | $37.23 | $32.31 | 4,289,904 |
2019-10-02 | $37.28 | $37.28 | $37.09 | $37.17 | $32.26 | 4,014,664 |
2019-10-01 | $37.35 | $37.40 | $37.30 | $37.32 | $32.39 | 3,863,373 |
2019-09-30 | $37.44 | $37.53 | $37.42 | $37.53 | $32.44 | 2,491,542 |
2019-09-27 | $37.47 | $37.49 | $37.37 | $37.41 | $32.33 | 2,542,464 |
2019-09-26 | $37.45 | $37.48 | $37.41 | $37.46 | $32.38 | 2,816,981 |
2019-09-25 | $37.44 | $37.49 | $37.40 | $37.42 | $32.34 | 2,097,594 |
2019-09-24 | $37.52 | $37.54 | $37.44 | $37.44 | $32.36 | 3,458,387 |
2019-09-23 | $37.42 | $37.52 | $37.41 | $37.49 | $32.40 | 3,048,933 |
2019-09-20 | $37.33 | $37.41 | $37.33 | $37.41 | $32.33 | 2,130,465 |
2019-09-19 | $37.31 | $37.38 | $37.30 | $37.32 | $32.26 | 2,508,829 |
2019-09-18 | $37.20 | $37.28 | $37.12 | $37.27 | $32.21 | 3,139,917 |
2019-09-17 | $37.07 | $37.19 | $37.05 | $37.17 | $32.13 | 2,216,484 |
2019-09-16 | $36.93 | $37.10 | $36.90 | $37.05 | $32.02 | 3,548,088 |
2019-09-13 | $37.19 | $37.20 | $36.80 | $36.91 | $31.90 | 10,444,901 |
2019-09-12 | $37.23 | $37.30 | $37.21 | $37.21 | $32.16 | 3,275,420 |
2019-09-11 | $37.18 | $37.22 | $37.10 | $37.15 | $32.11 | 5,213,833 |
2019-09-10 | $37.33 | $37.35 | $37.17 | $37.17 | $32.13 | 3,083,694 |
2019-09-09 | $37.45 | $37.47 | $37.34 | $37.35 | $32.28 | 3,294,892 |
2019-09-06 | $37.42 | $37.46 | $37.38 | $37.45 | $32.37 | 2,770,762 |
2019-09-05 | $37.41 | $37.46 | $37.34 | $37.38 | $32.31 | 3,509,370 |
2019-09-04 | $37.31 | $37.37 | $37.29 | $37.36 | $32.29 | 5,026,373 |
2019-09-03 | $37.25 | $37.27 | $37.17 | $37.26 | $32.20 | 4,336,754 |
2019-08-30 | $37.42 | $37.43 | $37.32 | $37.41 | $32.19 | 3,400,532 |
2019-08-29 | $37.45 | $37.49 | $37.38 | $37.39 | $32.18 | 2,823,230 |
2019-08-28 | $37.37 | $37.46 | $37.34 | $37.41 | $32.19 | 3,334,281 |
2019-08-27 | $37.35 | $37.40 | $37.28 | $37.37 | $32.16 | 2,905,432 |
2019-08-26 | $37.41 | $37.41 | $37.24 | $37.34 | $32.13 | 3,236,750 |
2019-08-23 | $37.48 | $37.52 | $37.30 | $37.32 | $32.12 | 2,636,749 |
2019-08-22 | $37.47 | $37.50 | $37.42 | $37.48 | $32.25 | 2,528,840 |
2019-08-21 | $37.38 | $37.46 | $37.36 | $37.45 | $32.23 | 2,943,821 |
2019-08-20 | $37.32 | $37.39 | $37.30 | $37.34 | $32.13 | 2,737,870 |
2019-08-19 | $37.31 | $37.35 | $37.24 | $37.30 | $32.10 | 2,921,411 |
2019-08-16 | $37.33 | $37.40 | $37.20 | $37.25 | $32.06 | 8,235,708 |
2019-08-15 | $37.18 | $37.37 | $37.17 | $37.31 | $32.11 | 3,894,923 |
2019-08-14 | $37.10 | $37.23 | $37.07 | $37.16 | $31.98 | 3,903,196 |
2019-08-13 | $37.03 | $37.24 | $37.02 | $37.21 | $32.02 | 4,050,251 |
2019-08-12 | $37.03 | $37.08 | $36.99 | $37.03 | $31.87 | 1,845,994 |
2019-08-09 | $37.00 | $37.09 | $36.99 | $37.06 | $31.89 | 1,963,655 |
2019-08-08 | $36.94 | $37.04 | $36.91 | $37.03 | $31.87 | 3,494,998 |
2019-08-07 | $36.93 | $36.96 | $36.80 | $36.90 | $31.76 | 5,766,204 |
2019-08-06 | $36.98 | $37.02 | $36.86 | $37.02 | $31.86 | 4,441,702 |
2019-08-05 | $37.12 | $37.14 | $36.78 | $36.88 | $31.74 | 6,204,254 |
2019-08-02 | $37.22 | $37.25 | $37.09 | $37.25 | $32.06 | 3,876,191 |
2019-08-01 | $37.21 | $37.33 | $37.17 | $37.21 | $32.02 | 5,159,488 |
2019-07-31 | $37.34 | $37.40 | $37.28 | $37.35 | $32.00 | 5,423,298 |
2019-07-30 | $37.37 | $37.43 | $37.32 | $37.35 | $32.00 | 4,096,814 |
2019-07-29 | $37.32 | $37.43 | $37.31 | $37.41 | $32.05 | 3,187,967 |
2019-07-26 | $37.28 | $37.33 | $37.28 | $37.32 | $31.97 | 2,150,450 |
2019-07-25 | $37.38 | $37.39 | $37.26 | $37.26 | $31.92 | 4,108,004 |
2019-07-24 | $37.24 | $37.38 | $37.23 | $37.38 | $32.03 | 4,517,179 |
2019-07-23 | $37.23 | $37.25 | $37.20 | $37.25 | $31.91 | 1,989,226 |
2019-07-22 | $37.23 | $37.24 | $37.19 | $37.20 | $31.87 | 1,778,882 |
2019-07-19 | $37.21 | $37.24 | $37.16 | $37.19 | $31.86 | 3,243,497 |
2019-07-18 | $37.13 | $37.20 | $37.10 | $37.20 | $31.87 | 3,478,647 |
2019-07-17 | $37.04 | $37.16 | $37.02 | $37.15 | $31.83 | 4,057,585 |
2019-07-16 | $37.02 | $37.05 | $37.00 | $37.02 | $31.72 | 2,418,908 |
2019-07-15 | $37.01 | $37.05 | $36.98 | $37.03 | $31.73 | 1,695,195 |
2019-07-12 | $36.95 | $37.00 | $36.91 | $37.00 | $31.70 | 1,984,113 |
2019-07-11 | $36.91 | $36.93 | $36.86 | $36.91 | $31.62 | 2,452,822 |
2019-07-10 | $36.84 | $36.91 | $36.81 | $36.90 | $31.61 | 2,664,765 |
2019-07-09 | $36.78 | $36.81 | $36.75 | $36.77 | $31.50 | 2,745,775 |
2019-07-08 | $36.85 | $36.85 | $36.76 | $36.77 | $31.50 | 3,024,034 |
2019-07-05 | $36.94 | $36.94 | $36.71 | $36.85 | $31.57 | 4,085,379 |
2019-07-03 | $36.89 | $37.00 | $36.86 | $36.96 | $31.67 | 3,425,213 |
2019-07-02 | $36.74 | $36.91 | $36.70 | $36.89 | $31.61 | 6,254,022 |
2019-07-01 | $36.94 | $36.94 | $36.83 | $36.87 | $31.45 | 3,830,313 |
2019-06-28 | $36.82 | $36.91 | $36.82 | $36.85 | $31.43 | 3,275,632 |
2019-06-27 | $36.84 | $36.95 | $36.82 | $36.83 | $31.42 | 2,743,565 |
2019-06-26 | $36.90 | $36.93 | $36.80 | $36.81 | $31.40 | 3,214,275 |
2019-06-25 | $36.94 | $36.98 | $36.86 | $36.86 | $31.44 | 4,311,361 |
2019-06-24 | $36.98 | $37.01 | $36.89 | $36.93 | $31.50 | 3,470,326 |
2019-06-21 | $37.07 | $37.08 | $36.96 | $36.96 | $31.53 | 3,753,803 |
2019-06-20 | $37.11 | $37.13 | $37.03 | $37.09 | $31.64 | 3,640,780 |
2019-06-19 | $36.94 | $37.03 | $36.92 | $37.03 | $31.59 | 3,477,716 |
2019-06-18 | $36.94 | $37.00 | $36.92 | $36.96 | $31.53 | 3,604,348 |
2019-06-17 | $36.82 | $36.90 | $36.81 | $36.89 | $31.47 | 3,857,577 |
2019-06-14 | $36.77 | $36.83 | $36.73 | $36.82 | $31.41 | 2,649,083 |
2019-06-13 | $36.71 | $36.78 | $36.68 | $36.77 | $31.37 | 2,631,094 |
2019-06-12 | $36.66 | $36.69 | $36.65 | $36.68 | $31.29 | 1,642,803 |
2019-06-11 | $36.73 | $36.79 | $36.62 | $36.66 | $31.27 | 3,173,772 |
2019-06-10 | $36.74 | $36.80 | $36.72 | $36.73 | $31.33 | 3,711,500 |
2019-06-07 | $36.61 | $36.74 | $36.60 | $36.72 | $31.32 | 4,419,662 |
2019-06-06 | $36.57 | $36.63 | $36.56 | $36.59 | $31.21 | 2,448,884 |
2019-06-05 | $36.56 | $36.60 | $36.52 | $36.59 | $31.21 | 2,624,414 |
2019-06-04 | $36.42 | $36.55 | $36.40 | $36.54 | $31.17 | 4,191,987 |
2019-06-03 | $36.36 | $36.41 | $36.32 | $36.37 | $31.03 | 5,350,137 |
2019-05-31 | $36.60 | $36.62 | $36.50 | $36.54 | $31.03 | 3,753,286 |
2019-05-30 | $36.60 | $36.66 | $36.56 | $36.65 | $31.12 | 3,272,821 |
2019-05-29 | $36.55 | $36.61 | $36.50 | $36.60 | $31.08 | 5,538,483 |
2019-05-28 | $36.61 | $36.65 | $36.55 | $36.57 | $31.05 | 3,194,122 |
2019-05-24 | $36.55 | $36.62 | $36.52 | $36.61 | $31.09 | 2,103,873 |
2019-05-23 | $36.53 | $36.55 | $36.45 | $36.52 | $31.01 | 3,422,333 |
2019-05-22 | $36.53 | $36.62 | $36.50 | $36.58 | $31.06 | 2,295,719 |
2019-05-21 | $36.44 | $36.54 | $36.43 | $36.53 | $31.02 | 1,906,807 |
2019-05-20 | $36.46 | $36.53 | $36.37 | $36.39 | $30.90 | 4,021,503 |
2019-05-17 | $36.59 | $36.64 | $36.51 | $36.52 | $31.01 | 3,745,380 |
2019-05-16 | $36.59 | $36.71 | $36.59 | $36.62 | $31.10 | 2,585,958 |
2019-05-15 | $36.40 | $36.60 | $36.40 | $36.59 | $31.07 | 3,598,359 |
2019-05-14 | $36.32 | $36.48 | $36.31 | $36.48 | $30.98 | 3,124,374 |
2019-05-13 | $36.32 | $36.36 | $36.26 | $36.27 | $30.80 | 3,364,952 |
2019-05-10 | $36.36 | $36.45 | $36.30 | $36.44 | $30.94 | 2,552,870 |
2019-05-09 | $36.33 | $36.39 | $36.24 | $36.36 | $30.88 | 2,561,152 |
2019-05-08 | $36.35 | $36.45 | $36.33 | $36.37 | $30.88 | 2,780,725 |
2019-05-07 | $36.45 | $36.50 | $36.34 | $36.35 | $30.87 | 2,695,371 |
2019-05-06 | $36.40 | $36.53 | $36.37 | $36.50 | $30.99 | 2,333,248 |
2019-05-03 | $36.48 | $36.51 | $36.40 | $36.49 | $30.99 | 3,360,244 |
2019-05-02 | $36.52 | $36.54 | $36.43 | $36.44 | $30.94 | 4,143,936 |
2019-05-01 | $36.61 | $36.74 | $36.58 | $36.70 | $31.02 | 4,077,861 |
2019-04-30 | $36.65 | $36.66 | $36.55 | $36.62 | $30.95 | 2,651,185 |
2019-04-29 | $36.58 | $36.69 | $36.57 | $36.61 | $30.94 | 4,237,355 |
2019-04-26 | $36.60 | $36.60 | $36.51 | $36.58 | $30.92 | 2,596,972 |
2019-04-25 | $36.67 | $36.68 | $36.56 | $36.56 | $30.90 | 2,729,340 |
2019-04-24 | $36.63 | $36.69 | $36.63 | $36.67 | $30.99 | 2,946,348 |
2019-04-23 | $36.55 | $36.68 | $36.53 | $36.64 | $30.97 | 3,337,380 |
2019-04-22 | $36.53 | $36.56 | $36.48 | $36.56 | $30.90 | 3,371,784 |
2019-04-18 | $36.64 | $36.64 | $36.55 | $36.55 | $30.89 | 3,454,006 |
2019-04-17 | $36.73 | $36.74 | $36.61 | $36.62 | $30.95 | 2,207,272 |
2019-04-16 | $36.70 | $36.78 | $36.69 | $36.70 | $31.02 | 3,576,783 |
2019-04-15 | $36.69 | $36.70 | $36.66 | $36.70 | $31.02 | 1,363,254 |
2019-04-12 | $36.70 | $36.75 | $36.65 | $36.68 | $31.00 | 1,946,233 |
2019-04-11 | $36.67 | $36.68 | $36.62 | $36.68 | $31.00 | 1,480,756 |
2019-04-10 | $36.58 | $36.70 | $36.56 | $36.65 | $30.98 | 2,809,723 |
2019-04-09 | $36.67 | $36.67 | $36.52 | $36.60 | $30.93 | 5,050,194 |
2019-04-08 | $36.80 | $36.80 | $36.69 | $36.70 | $31.02 | 2,542,868 |
2019-04-05 | $36.78 | $36.82 | $36.76 | $36.81 | $31.11 | 4,242,953 |
2019-04-04 | $36.67 | $36.75 | $36.65 | $36.75 | $31.06 | 3,878,648 |
2019-04-03 | $36.64 | $36.70 | $36.62 | $36.69 | $31.01 | 4,233,827 |
2019-04-02 | $36.61 | $36.64 | $36.54 | $36.64 | $30.97 | 4,596,076 |
2019-04-01 | $36.41 | $36.63 | $36.36 | $36.59 | $30.92 | 6,010,986 |
2019-03-29 | $36.44 | $36.57 | $36.40 | $36.55 | $30.74 | 3,956,672 |
2019-03-28 | $36.36 | $36.47 | $36.35 | $36.40 | $30.61 | 2,642,432 |
2019-03-27 | $36.43 | $36.46 | $36.33 | $36.34 | $30.56 | 3,004,402 |
2019-03-26 | $36.39 | $36.45 | $36.38 | $36.43 | $30.64 | 2,572,444 |
2019-03-25 | $36.38 | $36.46 | $36.33 | $36.33 | $30.55 | 3,045,658 |
2019-03-22 | $36.50 | $36.52 | $36.38 | $36.39 | $30.60 | 3,464,359 |
2019-03-21 | $36.41 | $36.57 | $36.41 | $36.51 | $30.71 | 2,612,235 |
2019-03-20 | $36.44 | $36.54 | $36.26 | $36.42 | $30.63 | 4,702,843 |
2019-03-19 | $36.58 | $36.62 | $36.44 | $36.45 | $30.66 | 2,198,955 |
2019-03-18 | $36.61 | $36.67 | $36.58 | $36.60 | $30.78 | 2,759,320 |
2019-03-15 | $36.58 | $36.67 | $36.54 | $36.63 | $30.81 | 2,433,882 |
2019-03-14 | $36.55 | $36.59 | $36.50 | $36.57 | $30.76 | 2,496,100 |
2019-03-13 | $36.46 | $36.55 | $36.46 | $36.55 | $30.74 | 2,822,232 |
2019-03-12 | $36.35 | $36.47 | $36.35 | $36.45 | $30.66 | 1,691,477 |
2019-03-11 | $36.31 | $36.40 | $36.31 | $36.37 | $30.59 | 1,491,480 |
2019-03-08 | $36.20 | $36.35 | $36.11 | $36.34 | $30.56 | 3,919,523 |
2019-03-07 | $36.40 | $36.42 | $36.22 | $36.25 | $30.49 | 4,201,649 |
2019-03-06 | $36.33 | $36.42 | $36.30 | $36.40 | $30.61 | 3,953,420 |
2019-03-05 | $36.27 | $36.33 | $36.18 | $36.30 | $30.53 | 2,697,209 |
2019-03-04 | $36.32 | $36.37 | $36.13 | $36.29 | $30.52 | 2,482,395 |
2019-03-01 | $36.08 | $36.33 | $36.05 | $36.29 | $30.52 | 2,723,662 |
2019-02-28 | $36.19 | $36.23 | $36.16 | $36.20 | $30.30 | 1,704,922 |
2019-02-27 | $36.12 | $36.20 | $36.12 | $36.20 | $30.30 | 2,294,887 |
2019-02-26 | $36.24 | $36.28 | $36.13 | $36.15 | $30.25 | 4,492,225 |
2019-02-25 | $36.20 | $36.30 | $36.20 | $36.24 | $30.33 | 2,077,168 |
2019-02-22 | $36.18 | $36.23 | $36.16 | $36.22 | $30.31 | 2,406,304 |
2019-02-21 | $36.15 | $36.19 | $36.09 | $36.14 | $30.25 | 2,334,050 |
2019-02-20 | $36.20 | $36.28 | $36.17 | $36.19 | $30.29 | 2,415,909 |
2019-02-19 | $36.13 | $36.24 | $36.11 | $36.18 | $30.28 | 1,760,764 |
2019-02-15 | $36.01 | $36.15 | $35.99 | $36.15 | $30.25 | 2,390,415 |
2019-02-14 | $35.97 | $36.00 | $35.90 | $35.96 | $30.10 | 2,801,614 |
2019-02-13 | $35.94 | $36.04 | $35.89 | $35.99 | $30.12 | 2,232,768 |
2019-02-12 | $35.71 | $35.92 | $35.70 | $35.92 | $30.06 | 2,705,569 |
2019-02-11 | $35.63 | $35.70 | $35.63 | $35.66 | $29.84 | 2,556,442 |
2019-02-08 | $35.50 | $35.67 | $35.50 | $35.65 | $29.84 | 2,223,586 |
2019-02-07 | $35.74 | $35.74 | $35.55 | $35.58 | $29.78 | 4,666,244 |
2019-02-06 | $35.86 | $35.88 | $35.61 | $35.78 | $29.94 | 5,733,150 |
2019-02-05 | $35.85 | $35.97 | $35.85 | $35.86 | $30.01 | 3,016,858 |
2019-02-04 | $35.86 | $35.90 | $35.74 | $35.86 | $30.01 | 2,735,487 |
2019-02-01 | $35.94 | $35.99 | $35.70 | $35.85 | $30.00 | 5,489,355 |
2019-01-31 | $36.10 | $36.24 | $36.08 | $36.16 | $30.12 | 10,271,461 |
2019-01-30 | $35.87 | $36.12 | $35.83 | $36.10 | $30.07 | 5,613,476 |
2019-01-29 | $35.74 | $35.89 | $35.74 | $35.83 | $29.85 | 2,712,455 |
2019-01-28 | $35.77 | $35.83 | $35.67 | $35.77 | $29.80 | 3,164,753 |
2019-01-25 | $35.71 | $35.89 | $35.71 | $35.79 | $29.81 | 2,529,061 |
2019-01-24 | $35.45 | $35.71 | $35.45 | $35.67 | $29.71 | 3,377,873 |
2019-01-23 | $35.49 | $35.52 | $35.36 | $35.48 | $29.55 | 2,204,361 |
2019-01-22 | $35.47 | $35.57 | $35.40 | $35.43 | $29.51 | 3,592,208 |
2019-01-18 | $35.50 | $35.60 | $35.45 | $35.50 | $29.57 | 4,171,632 |
2019-01-17 | $35.34 | $35.48 | $35.22 | $35.43 | $29.51 | 3,457,836 |
2019-01-16 | $35.39 | $35.45 | $35.28 | $35.33 | $29.43 | 3,847,240 |
2019-01-15 | $35.38 | $35.44 | $35.28 | $35.36 | $29.45 | 3,562,975 |
2019-01-14 | $35.29 | $35.42 | $35.23 | $35.34 | $29.44 | 2,668,611 |
2019-01-11 | $35.20 | $35.36 | $35.17 | $35.36 | $29.45 | 5,439,834 |
2019-01-10 | $35.05 | $35.22 | $34.97 | $35.22 | $29.34 | 3,026,856 |
2019-01-09 | $35.23 | $35.26 | $35.08 | $35.11 | $29.25 | 5,745,014 |
2019-01-08 | $35.28 | $35.29 | $34.99 | $35.18 | $29.30 | 5,430,840 |
2019-01-07 | $35.03 | $35.34 | $35.02 | $35.09 | $29.23 | 6,222,193 |
2019-01-04 | $34.68 | $35.01 | $34.68 | $34.98 | $29.14 | 6,269,970 |
2019-01-03 | $34.48 | $34.70 | $34.36 | $34.61 | $28.83 | 4,713,542 |
2019-01-02 | $34.16 | $34.56 | $34.08 | $34.55 | $28.78 | 5,103,744 |
2018-12-31 | $34.00 | $34.23 | $33.97 | $34.23 | $28.51 | 6,438,359 |
2018-12-28 | $33.58 | $33.99 | $33.57 | $33.90 | $28.24 | 7,708,862 |
2018-12-27 | $33.55 | $33.57 | $33.35 | $33.57 | $27.96 | 7,397,006 |
2018-12-26 | $33.48 | $33.66 | $33.46 | $33.62 | $28.00 | 6,120,460 |
2018-12-24 | $33.53 | $33.56 | $33.26 | $33.41 | $27.83 | 5,583,582 |
2018-12-21 | $33.62 | $33.75 | $33.56 | $33.62 | $28.00 | 8,101,857 |
2018-12-20 | $33.91 | $33.94 | $33.54 | $33.76 | $28.12 | 9,297,811 |
2018-12-19 | $33.96 | $34.10 | $33.94 | $33.96 | $28.29 | 5,491,957 |
2018-12-18 | $34.15 | $34.21 | $33.90 | $34.01 | $28.33 | 6,449,505 |
2018-12-17 | $34.51 | $34.55 | $34.27 | $34.36 | $28.41 | 5,131,517 |
2018-12-14 | $34.51 | $34.67 | $34.51 | $34.56 | $28.57 | 4,242,476 |
2018-12-13 | $34.77 | $34.79 | $34.60 | $34.65 | $28.65 | 3,437,822 |
2018-12-12 | $34.90 | $34.96 | $34.75 | $34.75 | $28.73 | 5,672,007 |
2018-12-11 | $34.82 | $34.97 | $34.76 | $34.81 | $28.78 | 6,017,247 |
2018-12-10 | $34.75 | $34.80 | $34.54 | $34.75 | $28.73 | 5,980,692 |
2018-12-07 | $34.74 | $34.89 | $34.70 | $34.75 | $28.73 | 4,363,221 |
2018-12-06 | $34.53 | $34.73 | $34.47 | $34.71 | $28.70 | 6,189,317 |
2018-12-04 | $35.04 | $35.05 | $34.69 | $34.87 | $28.83 | 5,530,970 |
2018-12-03 | $35.13 | $35.17 | $34.99 | $35.02 | $28.95 | 2,839,372 |
2018-11-30 | $35.26 | $35.28 | $35.12 | $35.18 | $28.95 | 2,603,596 |
2018-11-29 | $35.36 | $35.42 | $35.25 | $35.25 | $29.01 | 2,503,375 |
2018-11-28 | $35.32 | $35.47 | $35.26 | $35.34 | $29.09 | 3,379,224 |
2018-11-27 | $35.31 | $35.34 | $35.27 | $35.30 | $29.05 | 1,960,832 |
2018-11-26 | $35.47 | $35.50 | $35.31 | $35.36 | $29.10 | 2,659,602 |
2018-11-23 | $35.34 | $35.42 | $35.34 | $35.37 | $29.11 | 1,551,790 |
2018-11-21 | $35.31 | $35.49 | $35.31 | $35.46 | $29.19 | 2,614,535 |
2018-11-20 | $35.38 | $35.42 | $35.27 | $35.27 | $29.03 | 4,662,854 |
2018-11-19 | $35.71 | $35.75 | $35.52 | $35.55 | $29.26 | 2,206,367 |
2018-11-16 | $35.59 | $35.76 | $35.53 | $35.76 | $29.43 | 2,300,106 |
2018-11-15 | $35.78 | $35.80 | $35.60 | $35.68 | $29.37 | 3,412,982 |
2018-11-14 | $35.95 | $36.03 | $35.81 | $35.82 | $29.48 | 2,063,657 |
2018-11-13 | $35.93 | $36.05 | $35.91 | $35.91 | $29.56 | 1,806,006 |
2018-11-12 | $36.10 | $36.10 | $35.93 | $35.94 | $29.58 | 1,355,166 |
2018-11-09 | $36.08 | $36.12 | $36.01 | $36.11 | $29.72 | 1,634,253 |
2018-11-08 | $36.04 | $36.14 | $36.04 | $36.10 | $29.71 | 2,139,948 |
2018-11-07 | $36.06 | $36.14 | $36.04 | $36.07 | $29.69 | 2,062,749 |
2018-11-06 | $35.91 | $36.00 | $35.91 | $35.99 | $29.62 | 1,718,023 |
2018-11-05 | $35.90 | $35.98 | $35.86 | $35.89 | $29.54 | 2,086,839 |
2018-11-02 | $36.06 | $36.08 | $35.86 | $35.89 | $29.54 | 2,432,234 |
2018-11-01 | $35.98 | $36.11 | $35.95 | $36.02 | $29.65 | 2,134,186 |
2018-10-31 | $36.12 | $36.18 | $36.05 | $36.14 | $29.62 | 2,483,954 |
2018-10-30 | $36.06 | $36.21 | $36.03 | $36.11 | $29.59 | 2,115,555 |
2018-10-29 | $36.13 | $36.27 | $36.06 | $36.13 | $29.61 | 2,492,351 |
2018-10-26 | $36.17 | $36.21 | $36.03 | $36.10 | $29.58 | 2,807,240 |
2018-10-25 | $36.00 | $36.23 | $36.00 | $36.22 | $29.68 | 3,493,854 |
2018-10-24 | $36.15 | $36.20 | $36.00 | $36.00 | $29.50 | 2,175,217 |
2018-10-23 | $36.16 | $36.27 | $36.06 | $36.13 | $29.61 | 3,072,839 |
2018-10-22 | $36.15 | $36.29 | $36.11 | $36.24 | $29.70 | 2,756,250 |
2018-10-19 | $36.07 | $36.24 | $36.06 | $36.21 | $29.67 | 3,160,850 |
2018-10-18 | $35.94 | $36.09 | $35.94 | $36.08 | $29.57 | 2,624,413 |
2018-10-17 | $36.01 | $36.04 | $35.94 | $36.00 | $29.50 | 2,523,997 |
2018-10-16 | $35.95 | $36.04 | $35.90 | $35.98 | $29.48 | 3,839,269 |
2018-10-15 | $35.87 | $35.95 | $35.81 | $35.91 | $29.43 | 4,207,039 |
2018-10-12 | $36.05 | $36.08 | $35.83 | $35.85 | $29.38 | 7,247,529 |
2018-10-11 | $35.94 | $36.03 | $35.86 | $35.91 | $29.43 | 3,547,350 |
2018-10-10 | $36.14 | $36.17 | $35.88 | $35.94 | $29.45 | 4,540,070 |
2018-10-09 | $36.11 | $36.24 | $36.08 | $36.22 | $29.68 | 3,126,379 |
2018-10-08 | $36.05 | $36.18 | $35.98 | $36.11 | $29.59 | 2,891,396 |
2018-10-05 | $35.96 | $36.13 | $35.96 | $36.05 | $29.54 | 7,938,752 |
2018-10-04 | $36.28 | $36.32 | $36.03 | $36.05 | $29.54 | 8,824,197 |
2018-10-03 | $36.61 | $36.70 | $36.29 | $36.34 | $29.78 | 9,015,910 |
2018-10-02 | $36.72 | $36.79 | $36.57 | $36.58 | $29.98 | 7,623,960 |
2018-10-01 | $37.02 | $37.02 | $36.68 | $36.68 | $30.06 | 6,480,300 |
2018-09-28 | $37.09 | $37.15 | $37.02 | $37.13 | $30.30 | 2,797,328 |
2018-09-27 | $37.05 | $37.11 | $36.99 | $37.06 | $30.24 | 3,035,160 |
2018-09-26 | $37.02 | $37.10 | $37.01 | $37.02 | $30.21 | 3,271,598 |
2018-09-25 | $37.09 | $37.11 | $36.97 | $37.05 | $30.23 | 3,088,496 |
2018-09-24 | $37.11 | $37.16 | $37.09 | $37.11 | $30.28 | 1,655,689 |
2018-09-21 | $37.08 | $37.16 | $37.06 | $37.15 | $30.31 | 1,428,736 |
2018-09-20 | $37.08 | $37.13 | $37.03 | $37.10 | $30.27 | 2,635,286 |
2018-09-19 | $37.23 | $37.26 | $37.08 | $37.08 | $30.26 | 3,854,961 |
2018-09-18 | $37.24 | $37.32 | $37.21 | $37.21 | $30.36 | 2,619,682 |
2018-09-17 | $37.30 | $37.36 | $37.24 | $37.25 | $30.39 | 2,496,421 |
2018-09-14 | $37.26 | $37.35 | $37.16 | $37.34 | $30.47 | 1,861,397 |
2018-09-13 | $37.33 | $37.37 | $37.26 | $37.27 | $30.41 | 1,856,675 |
2018-09-12 | $37.28 | $37.32 | $37.25 | $37.30 | $30.43 | 2,663,706 |
2018-09-11 | $37.20 | $37.32 | $37.19 | $37.26 | $30.40 | 2,186,148 |
2018-09-10 | $37.15 | $37.28 | $37.10 | $37.22 | $30.37 | 3,011,339 |
2018-09-07 | $37.26 | $37.28 | $37.05 | $37.10 | $30.27 | 5,627,142 |
2018-09-06 | $37.36 | $37.42 | $37.28 | $37.29 | $30.43 | 3,962,825 |
2018-09-05 | $37.50 | $37.56 | $37.33 | $37.33 | $30.46 | 4,621,601 |
2018-09-04 | $37.77 | $37.77 | $37.50 | $37.50 | $30.60 | 5,114,600 |
2018-08-31 | $37.87 | $37.94 | $37.83 | $37.94 | $30.82 | 2,001,275 |
2018-08-30 | $37.88 | $37.94 | $37.83 | $37.83 | $30.74 | 2,096,845 |
2018-08-29 | $37.82 | $37.94 | $37.82 | $37.91 | $30.80 | 2,975,168 |
2018-08-28 | $37.75 | $37.86 | $37.71 | $37.84 | $30.74 | 4,761,939 |
2018-08-27 | $37.78 | $37.78 | $37.71 | $37.76 | $30.68 | 1,642,961 |
2018-08-24 | $37.62 | $37.77 | $37.62 | $37.76 | $30.68 | 2,952,574 |
2018-08-23 | $37.63 | $37.69 | $37.61 | $37.61 | $30.56 | 1,546,045 |
2018-08-22 | $37.68 | $37.71 | $37.63 | $37.64 | $30.58 | 1,838,977 |
2018-08-21 | $37.64 | $37.70 | $37.64 | $37.68 | $30.61 | 1,376,100 |
2018-08-20 | $37.63 | $37.75 | $37.57 | $37.64 | $30.58 | 3,504,512 |
2018-08-17 | $37.45 | $37.57 | $37.44 | $37.56 | $30.52 | 2,111,643 |
2018-08-16 | $37.41 | $37.50 | $37.40 | $37.47 | $30.44 | 1,266,186 |
2018-08-15 | $37.36 | $37.46 | $37.32 | $37.38 | $30.37 | 3,191,933 |
2018-08-14 | $37.34 | $37.43 | $37.34 | $37.40 | $30.39 | 1,496,994 |
2018-08-13 | $37.33 | $37.35 | $37.29 | $37.32 | $30.32 | 1,587,517 |
2018-08-10 | $37.37 | $37.39 | $37.31 | $37.34 | $30.34 | 1,599,036 |
2018-08-09 | $37.43 | $37.45 | $37.37 | $37.37 | $30.36 | 1,899,485 |
2018-08-08 | $37.43 | $37.49 | $37.41 | $37.45 | $30.43 | 1,571,401 |
2018-08-07 | $37.50 | $37.50 | $37.42 | $37.48 | $30.45 | 2,229,755 |
2018-08-06 | $37.50 | $37.50 | $37.40 | $37.49 | $30.46 | 3,103,357 |
2018-08-03 | $37.34 | $37.51 | $37.34 | $37.47 | $30.44 | 2,378,549 |
2018-08-02 | $37.37 | $37.38 | $37.28 | $37.37 | $30.36 | 1,917,416 |
2018-08-01 | $37.44 | $37.44 | $37.27 | $37.35 | $30.35 | 2,840,488 |
2018-07-31 | $37.60 | $37.65 | $37.58 | $37.59 | $30.40 | 1,985,490 |
2018-07-30 | $37.63 | $37.68 | $37.55 | $37.57 | $30.38 | 1,660,674 |
2018-07-27 | $37.71 | $37.76 | $37.57 | $37.60 | $30.41 | 3,192,079 |
2018-07-26 | $37.72 | $37.76 | $37.70 | $37.75 | $30.53 | 3,450,722 |
2018-07-25 | $37.68 | $37.76 | $37.65 | $37.76 | $30.53 | 3,091,068 |
2018-07-24 | $37.69 | $37.72 | $37.64 | $37.70 | $30.49 | 1,811,774 |
2018-07-23 | $37.74 | $37.74 | $37.67 | $37.69 | $30.48 | 2,024,608 |
2018-07-20 | $37.62 | $37.75 | $37.62 | $37.74 | $30.52 | 2,969,016 |
2018-07-19 | $37.52 | $37.64 | $37.50 | $37.64 | $30.44 | 2,162,598 |
2018-07-18 | $37.57 | $37.61 | $37.51 | $37.51 | $30.33 | 2,050,520 |
2018-07-17 | $37.60 | $37.62 | $37.54 | $37.54 | $30.36 | 2,167,167 |
2018-07-16 | $37.67 | $37.73 | $37.59 | $37.60 | $30.41 | 2,898,579 |
2018-07-13 | $37.89 | $37.89 | $37.62 | $37.67 | $30.46 | 5,475,591 |
2018-07-12 | $37.92 | $37.94 | $37.81 | $37.88 | $30.63 | 2,959,210 |
2018-07-11 | $37.97 | $38.00 | $37.86 | $37.88 | $30.63 | 3,514,965 |
2018-07-10 | $38.01 | $38.02 | $37.96 | $37.99 | $30.72 | 4,088,407 |
2018-07-09 | $37.96 | $38.05 | $37.92 | $37.97 | $30.70 | 5,899,883 |
2018-07-06 | $37.94 | $38.08 | $37.91 | $38.00 | $30.73 | 4,772,192 |
2018-07-05 | $37.78 | $37.92 | $37.76 | $37.92 | $30.66 | 4,663,203 |
2018-07-03 | $37.72 | $37.85 | $37.67 | $37.83 | $30.59 | 4,685,807 |
2018-07-02 | $37.62 | $37.93 | $37.62 | $37.91 | $30.50 | 5,236,794 |
2018-06-29 | $37.63 | $37.77 | $37.62 | $37.71 | $30.34 | 2,702,648 |
2018-06-28 | $37.54 | $37.63 | $37.53 | $37.62 | $30.27 | 1,356,027 |
2018-06-27 | $37.56 | $37.60 | $37.53 | $37.55 | $30.21 | 1,397,074 |
2018-06-26 | $37.50 | $37.59 | $37.50 | $37.58 | $30.23 | 1,488,892 |
2018-06-25 | $37.56 | $37.57 | $37.51 | $37.53 | $30.19 | 1,234,828 |
2018-06-22 | $37.51 | $37.58 | $37.51 | $37.57 | $30.23 | 1,138,851 |
2018-06-21 | $37.52 | $37.54 | $37.50 | $37.51 | $30.18 | 1,113,726 |
2018-06-20 | $37.55 | $37.61 | $37.53 | $37.53 | $30.19 | 1,699,063 |
2018-06-19 | $37.54 | $37.60 | $37.50 | $37.58 | $30.23 | 1,863,400 |
2018-06-18 | $37.56 | $37.60 | $37.52 | $37.54 | $30.20 | 1,474,240 |
2018-06-15 | $37.52 | $37.58 | $37.50 | $37.58 | $30.23 | 1,204,354 |
2018-06-14 | $37.46 | $37.53 | $37.46 | $37.53 | $30.19 | 1,283,160 |
2018-06-13 | $37.47 | $37.49 | $37.39 | $37.44 | $30.12 | 1,930,146 |
2018-06-12 | $37.52 | $37.55 | $37.45 | $37.49 | $30.16 | 2,097,161 |
2018-06-11 | $37.50 | $37.56 | $37.50 | $37.52 | $30.19 | 2,093,287 |
2018-06-08 | $37.49 | $37.53 | $37.46 | $37.51 | $30.18 | 1,286,050 |
2018-06-07 | $37.46 | $37.50 | $37.42 | $37.49 | $30.16 | 2,308,497 |
2018-06-06 | $37.33 | $37.48 | $37.33 | $37.44 | $30.12 | 2,129,313 |
2018-06-05 | $37.32 | $37.40 | $37.29 | $37.40 | $30.09 | 2,708,054 |
2018-06-04 | $37.24 | $37.33 | $37.21 | $37.32 | $30.02 | 2,203,949 |
2018-06-01 | $37.09 | $37.22 | $37.08 | $37.19 | $29.92 | 3,258,537 |
2018-05-31 | $37.25 | $37.29 | $37.22 | $37.25 | $29.81 | 3,906,673 |
2018-05-30 | $37.18 | $37.30 | $37.16 | $37.25 | $29.81 | 2,492,213 |
2018-05-29 | $37.13 | $37.27 | $37.12 | $37.22 | $29.79 | 3,208,646 |
2018-05-25 | $37.18 | $37.28 | $37.10 | $37.16 | $29.74 | 2,428,899 |
2018-05-24 | $37.04 | $37.15 | $37.03 | $37.15 | $29.73 | 3,357,987 |
2018-05-23 | $36.98 | $37.03 | $36.95 | $37.03 | $29.64 | 2,394,377 |
2018-05-22 | $36.95 | $36.98 | $36.92 | $36.95 | $29.57 | 2,377,318 |
2018-05-21 | $36.99 | $37.00 | $36.94 | $36.94 | $29.56 | 1,983,767 |
2018-05-18 | $36.96 | $36.99 | $36.93 | $36.96 | $29.58 | 1,339,399 |
2018-05-17 | $36.90 | $36.98 | $36.89 | $36.93 | $29.56 | 2,103,095 |
2018-05-16 | $36.93 | $36.96 | $36.88 | $36.94 | $29.56 | 2,050,747 |
2018-05-15 | $37.02 | $37.04 | $36.91 | $36.91 | $29.54 | 2,368,048 |
2018-05-14 | $37.04 | $37.19 | $37.04 | $37.09 | $29.68 | 1,668,679 |
2018-05-11 | $37.05 | $37.08 | $37.00 | $37.06 | $29.66 | 1,889,682 |
2018-05-10 | $36.97 | $37.05 | $36.97 | $37.03 | $29.64 | 1,834,087 |
2018-05-09 | $36.94 | $37.01 | $36.91 | $36.97 | $29.59 | 1,704,372 |
2018-05-08 | $37.03 | $37.04 | $36.96 | $36.97 | $29.59 | 1,986,781 |
2018-05-07 | $37.01 | $37.11 | $37.01 | $37.05 | $29.65 | 2,101,980 |
2018-05-04 | $36.89 | $37.10 | $36.89 | $36.99 | $29.60 | 2,591,014 |
2018-05-03 | $36.95 | $36.99 | $36.89 | $36.97 | $29.59 | 1,731,569 |
2018-05-02 | $36.92 | $36.98 | $36.90 | $36.93 | $29.56 | 1,620,600 |
2018-05-01 | $36.95 | $36.98 | $36.86 | $36.97 | $29.59 | 1,601,564 |
2018-04-30 | $37.11 | $37.16 | $37.10 | $37.13 | $29.57 | 1,535,712 |
2018-04-27 | $37.09 | $37.13 | $37.07 | $37.10 | $29.55 | 1,013,718 |
2018-04-26 | $37.06 | $37.12 | $37.04 | $37.05 | $29.51 | 1,300,337 |
2018-04-25 | $37.13 | $37.14 | $36.94 | $37.02 | $29.48 | 2,995,427 |
2018-04-24 | $37.24 | $37.28 | $37.12 | $37.17 | $29.60 | 2,194,350 |
2018-04-23 | $37.27 | $37.29 | $37.21 | $37.25 | $29.67 | 2,053,896 |
2018-04-20 | $37.28 | $37.31 | $37.20 | $37.29 | $29.70 | 2,512,490 |
2018-04-19 | $37.31 | $37.32 | $37.21 | $37.31 | $29.72 | 2,212,753 |
2018-04-18 | $37.29 | $37.35 | $37.27 | $37.34 | $29.74 | 2,416,706 |
2018-04-17 | $37.26 | $37.30 | $37.22 | $37.30 | $29.71 | 2,846,812 |
2018-04-16 | $37.20 | $37.27 | $37.17 | $37.24 | $29.66 | 1,732,350 |
2018-04-13 | $37.25 | $37.27 | $37.16 | $37.17 | $29.60 | 1,692,034 |
2018-04-12 | $37.26 | $37.33 | $37.23 | $37.25 | $29.67 | 1,529,906 |
2018-04-11 | $37.26 | $37.34 | $37.26 | $37.30 | $29.71 | 1,315,821 |
2018-04-10 | $37.29 | $37.34 | $37.27 | $37.30 | $29.71 | 1,714,113 |
2018-04-09 | $37.21 | $37.28 | $37.21 | $37.24 | $29.66 | 1,654,964 |
2018-04-06 | $37.26 | $37.26 | $37.15 | $37.20 | $29.63 | 2,097,824 |
2018-04-05 | $37.22 | $37.28 | $37.19 | $37.24 | $29.66 | 1,781,245 |
2018-04-04 | $37.12 | $37.24 | $37.06 | $37.15 | $29.59 | 3,135,501 |
2018-04-03 | $37.33 | $37.34 | $37.07 | $37.14 | $29.58 | 4,655,013 |
2018-04-02 | $37.40 | $37.46 | $37.24 | $37.28 | $29.69 | 2,868,594 |
2018-03-29 | $37.50 | $37.61 | $37.49 | $37.56 | $29.78 | 2,068,433 |
2018-03-28 | $37.40 | $37.51 | $37.39 | $37.49 | $29.73 | 2,006,730 |
2018-03-27 | $37.45 | $37.54 | $37.39 | $37.40 | $29.66 | 2,825,519 |
2018-03-26 | $37.49 | $37.53 | $37.38 | $37.43 | $29.68 | 1,952,114 |
2018-03-23 | $37.47 | $37.53 | $37.42 | $37.43 | $29.68 | 2,158,036 |
2018-03-22 | $37.53 | $37.59 | $37.47 | $37.47 | $29.71 | 1,664,470 |
2018-03-21 | $37.51 | $37.60 | $37.51 | $37.59 | $29.81 | 2,012,813 |
2018-03-20 | $37.60 | $37.60 | $37.52 | $37.52 | $29.75 | 1,315,196 |
2018-03-19 | $37.66 | $37.66 | $37.56 | $37.63 | $29.84 | 1,866,554 |
2018-03-16 | $37.63 | $37.69 | $37.61 | $37.67 | $29.87 | 1,641,640 |
2018-03-15 | $37.64 | $37.73 | $37.61 | $37.66 | $29.86 | 1,589,967 |
2018-03-14 | $37.59 | $37.63 | $37.53 | $37.62 | $29.83 | 2,289,064 |
2018-03-13 | $37.51 | $37.64 | $37.51 | $37.60 | $29.81 | 2,126,702 |
2018-03-12 | $37.55 | $37.59 | $37.51 | $37.54 | $29.77 | 1,253,872 |
2018-03-09 | $37.62 | $37.64 | $37.55 | $37.56 | $29.78 | 1,278,079 |
2018-03-08 | $37.55 | $37.61 | $37.54 | $37.59 | $29.81 | 1,284,005 |
2018-03-07 | $37.47 | $37.59 | $37.45 | $37.57 | $29.79 | 1,612,119 |
2018-03-06 | $37.46 | $37.55 | $37.40 | $37.51 | $29.74 | 2,461,241 |
2018-03-05 | $37.25 | $37.47 | $37.22 | $37.42 | $29.67 | 4,293,066 |
2018-03-02 | $37.26 | $37.28 | $37.18 | $37.27 | $29.55 | 1,857,749 |
2018-03-01 | $37.39 | $37.41 | $37.30 | $37.32 | $29.59 | 1,699,421 |
2018-02-28 | $37.50 | $37.60 | $37.47 | $37.53 | $29.62 | 2,926,066 |
2018-02-27 | $37.45 | $37.54 | $37.42 | $37.48 | $29.58 | 3,041,697 |
2018-02-26 | $37.32 | $37.45 | $37.32 | $37.44 | $29.55 | 1,874,955 |
2018-02-23 | $37.21 | $37.34 | $37.21 | $37.30 | $29.44 | 1,670,863 |
2018-02-22 | $37.15 | $37.26 | $37.15 | $37.18 | $29.35 | 2,352,875 |
2018-02-21 | $37.11 | $37.26 | $37.10 | $37.11 | $29.29 | 2,542,446 |
2018-02-20 | $37.04 | $37.12 | $37.04 | $37.10 | $29.28 | 2,200,027 |
2018-02-16 | $36.98 | $37.14 | $36.95 | $37.08 | $29.27 | 2,483,278 |
2018-02-15 | $36.88 | $36.97 | $36.88 | $36.94 | $29.16 | 2,299,490 |
2018-02-14 | $36.84 | $36.93 | $36.83 | $36.86 | $29.09 | 2,904,631 |
2018-02-13 | $36.93 | $36.97 | $36.88 | $36.93 | $29.15 | 2,395,917 |
2018-02-12 | $36.88 | $37.04 | $36.86 | $36.94 | $29.16 | 2,448,037 |
2018-02-09 | $36.86 | $36.91 | $36.52 | $36.84 | $29.08 | 5,471,883 |
2018-02-08 | $37.05 | $37.07 | $36.76 | $36.79 | $29.04 | 5,050,311 |
2018-02-07 | $37.00 | $37.17 | $36.98 | $37.05 | $29.24 | 3,613,554 |
2018-02-06 | $36.65 | $36.98 | $36.62 | $36.97 | $29.18 | 7,287,505 |
2018-02-05 | $36.93 | $37.04 | $36.76 | $36.90 | $29.12 | 6,066,364 |
2018-02-02 | $37.09 | $37.12 | $36.91 | $36.97 | $29.18 | 5,881,866 |
2018-02-01 | $37.38 | $37.40 | $37.19 | $37.23 | $29.38 | 3,920,410 |
2018-01-31 | $37.48 | $37.62 | $37.48 | $37.62 | $29.54 | 3,187,634 |
2018-01-30 | $37.51 | $37.52 | $37.33 | $37.42 | $29.39 | 4,596,574 |
2018-01-29 | $37.84 | $37.84 | $37.56 | $37.58 | $29.51 | 4,730,419 |
2018-01-26 | $37.95 | $38.01 | $37.83 | $37.90 | $29.76 | 3,403,256 |
2018-01-25 | $38.00 | $38.03 | $37.92 | $37.97 | $29.82 | 1,815,621 |
2018-01-24 | $38.01 | $38.03 | $37.94 | $37.99 | $29.83 | 2,573,574 |
2018-01-23 | $37.95 | $38.04 | $37.94 | $38.04 | $29.87 | 2,465,700 |
2018-01-22 | $37.90 | $38.03 | $37.89 | $37.94 | $29.79 | 2,626,880 |
2018-01-19 | $37.84 | $37.98 | $37.79 | $37.95 | $29.80 | 4,024,335 |
2018-01-18 | $37.90 | $37.91 | $37.80 | $37.80 | $29.68 | 3,673,852 |
2018-01-17 | $38.08 | $38.08 | $37.93 | $37.94 | $29.79 | 3,297,639 |
2018-01-16 | $38.20 | $38.21 | $37.99 | $38.02 | $29.86 | 4,044,840 |
2018-01-12 | $38.18 | $38.22 | $38.12 | $38.12 | $29.94 | 2,639,859 |
2018-01-11 | $38.07 | $38.19 | $38.05 | $38.19 | $29.99 | 2,676,648 |
2018-01-10 | $38.07 | $38.09 | $37.96 | $38.07 | $29.90 | 3,479,715 |
2018-01-09 | $38.07 | $38.15 | $38.04 | $38.14 | $29.95 | 3,522,623 |
2018-01-08 | $38.01 | $38.10 | $37.96 | $38.04 | $29.87 | 4,622,809 |
2018-01-05 | $38.00 | $38.08 | $37.97 | $37.97 | $29.82 | 3,318,321 |
2018-01-04 | $37.98 | $38.08 | $37.91 | $37.96 | $29.81 | 3,919,586 |
2018-01-03 | $37.88 | $38.07 | $37.82 | $37.93 | $29.79 | 4,774,573 |
2018-01-02 | $38.14 | $38.19 | $37.83 | $37.86 | $29.73 | 5,148,325 |
2017-12-29 | $38.08 | $38.11 | $38.02 | $38.07 | $29.90 | 2,637,251 |
2017-12-28 | $38.14 | $38.15 | $38.08 | $38.08 | $29.90 | 2,222,826 |
2017-12-27 | $38.15 | $38.15 | $38.06 | $38.13 | $29.94 | 2,462,270 |
2017-12-26 | $38.12 | $38.17 | $38.07 | $38.07 | $29.90 | 1,801,718 |
2017-12-22 | $38.21 | $38.22 | $38.07 | $38.11 | $29.93 | 3,168,443 |
2017-12-21 | $38.21 | $38.25 | $38.15 | $38.19 | $29.99 | 2,258,311 |
2017-12-20 | $38.27 | $38.37 | $38.24 | $38.27 | $29.98 | 2,440,579 |
2017-12-19 | $38.34 | $38.35 | $38.24 | $38.30 | $30.00 | 2,791,728 |
2017-12-18 | $38.43 | $38.43 | $38.31 | $38.33 | $30.02 | 2,884,495 |
2017-12-15 | $38.26 | $38.43 | $38.25 | $38.38 | $30.06 | 1,882,998 |
2017-12-14 | $38.29 | $38.36 | $38.23 | $38.24 | $29.95 | 2,391,443 |
2017-12-13 | $38.35 | $38.44 | $38.16 | $38.26 | $29.97 | 4,548,196 |
2017-12-12 | $38.48 | $38.51 | $38.37 | $38.37 | $30.05 | 2,758,632 |
2017-12-11 | $38.54 | $38.55 | $38.46 | $38.51 | $30.16 | 1,608,519 |
2017-12-08 | $38.52 | $38.56 | $38.50 | $38.54 | $30.19 | 1,589,367 |
2017-12-07 | $38.43 | $38.54 | $38.40 | $38.54 | $30.19 | 3,677,096 |
2017-12-06 | $38.38 | $38.46 | $38.38 | $38.46 | $30.12 | 1,804,482 |
2017-12-05 | $38.42 | $38.43 | $38.35 | $38.43 | $30.10 | 2,979,505 |
2017-12-04 | $38.47 | $38.53 | $38.40 | $38.43 | $30.10 | 3,133,892 |
2017-12-01 | $38.37 | $38.46 | $38.22 | $38.46 | $30.12 | 3,042,098 |
2017-11-30 | $38.55 | $38.63 | $38.52 | $38.56 | $30.05 | 2,682,144 |
2017-11-29 | $38.60 | $38.60 | $38.44 | $38.55 | $30.04 | 2,750,439 |
2017-11-28 | $38.61 | $38.72 | $38.56 | $38.61 | $30.09 | 1,529,999 |
2017-11-27 | $38.62 | $38.71 | $38.62 | $38.65 | $30.12 | 3,154,888 |
2017-11-24 | $38.65 | $38.70 | $38.60 | $38.64 | $30.11 | 465,818 |
2017-11-22 | $38.54 | $38.64 | $38.53 | $38.61 | $30.09 | 1,351,481 |
2017-11-21 | $38.55 | $38.56 | $38.51 | $38.54 | $30.04 | 1,168,916 |
2017-11-20 | $38.42 | $38.56 | $38.41 | $38.52 | $30.02 | 2,369,989 |
2017-11-17 | $38.26 | $38.43 | $38.25 | $38.38 | $29.91 | 1,605,308 |
2017-11-16 | $38.25 | $38.28 | $38.18 | $38.26 | $29.82 | 1,313,213 |
2017-11-15 | $38.12 | $38.19 | $38.02 | $38.17 | $29.75 | 1,777,065 |
2017-11-14 | $38.20 | $38.24 | $38.14 | $38.16 | $29.74 | 2,598,008 |
2017-11-13 | $38.17 | $38.22 | $38.17 | $38.21 | $29.78 | 1,551 |
2017-11-10 | $38.23 | $38.25 | $38.13 | $38.19 | $29.76 | 2,343,147 |
2017-11-09 | $38.28 | $38.32 | $38.20 | $38.27 | $29.83 | 2,377,073 |
2017-11-08 | $38.28 | $38.35 | $38.25 | $38.33 | $29.87 | 1,615,930 |
2017-11-07 | $38.25 | $38.28 | $38.20 | $38.26 | $29.82 | 1,730,383 |
2017-11-06 | $38.26 | $38.30 | $38.22 | $38.23 | $29.79 | 4,385,238 |
2017-11-03 | $38.32 | $38.33 | $38.22 | $38.30 | $29.85 | 2,498,851 |
2017-11-02 | $38.26 | $38.31 | $38.22 | $38.29 | $29.84 | 2,078,963 |
2017-11-01 | $38.33 | $38.38 | $38.25 | $38.28 | $29.83 | 2,713,836 |
2017-10-31 | $38.45 | $38.50 | $38.41 | $38.49 | $29.85 | 2,065,920 |
2017-10-30 | $38.52 | $38.54 | $38.37 | $38.41 | $29.79 | 2,345,711 |
2017-10-27 | $38.45 | $38.53 | $38.43 | $38.51 | $29.86 | 1,227,255 |
2017-10-26 | $38.49 | $38.49 | $38.38 | $38.41 | $29.79 | 1,782,505 |
2017-10-25 | $38.52 | $38.52 | $38.36 | $38.42 | $29.79 | 2,436,857 |
2017-10-24 | $38.57 | $38.62 | $38.56 | $38.59 | $29.93 | 1,657,001 |
2017-10-23 | $38.59 | $38.67 | $38.56 | $38.61 | $29.94 | 1,992,611 |
2017-10-20 | $38.50 | $38.60 | $38.46 | $38.59 | $29.93 | 2,642,907 |
2017-10-19 | $38.40 | $38.53 | $38.37 | $38.50 | $29.86 | 1,431,092 |
2017-10-18 | $38.53 | $38.53 | $38.44 | $38.45 | $29.82 | 1,753,126 |
2017-10-17 | $38.49 | $38.52 | $38.46 | $38.48 | $29.84 | 2,017,029 |
2017-10-16 | $38.55 | $38.59 | $38.48 | $38.49 | $29.85 | 1,875,321 |
2017-10-13 | $38.55 | $38.59 | $38.52 | $38.55 | $29.90 | 1,633,921 |
2017-10-12 | $38.42 | $38.55 | $38.41 | $38.51 | $29.86 | 2,238,754 |
2017-10-11 | $38.44 | $38.46 | $38.40 | $38.41 | $29.79 | 2,872,733 |
2017-10-10 | $38.33 | $38.42 | $38.33 | $38.40 | $29.78 | 2,166,077 |
2017-10-09 | $38.33 | $38.37 | $38.23 | $38.32 | $29.72 | 3,416,546 |
2017-10-06 | $38.48 | $38.49 | $38.31 | $38.31 | $29.71 | 5,702,739 |
2017-10-05 | $38.52 | $38.58 | $38.48 | $38.48 | $29.84 | 3,718,063 |
2017-10-04 | $38.56 | $38.59 | $38.50 | $38.51 | $29.86 | 3,753,214 |
2017-10-03 | $38.54 | $38.61 | $38.52 | $38.52 | $29.87 | 3,839,436 |
2017-10-02 | $38.70 | $38.70 | $38.53 | $38.53 | $29.88 | 4,442,091 |
2017-09-29 | $38.83 | $38.84 | $38.77 | $38.81 | $29.96 | 3,573,748 |
2017-09-28 | $38.76 | $38.80 | $38.75 | $38.80 | $29.95 | 1,630,748 |
2017-09-27 | $38.83 | $38.86 | $38.77 | $38.80 | $29.95 | 2,098,828 |
2017-09-26 | $38.86 | $38.89 | $38.85 | $38.86 | $30.00 | 1,836,839 |
2017-09-25 | $38.81 | $38.89 | $38.80 | $38.87 | $30.01 | 1,511,983 |
2017-09-22 | $38.84 | $38.86 | $38.79 | $38.79 | $29.95 | 1,875,126 |
2017-09-21 | $38.88 | $38.88 | $38.81 | $38.83 | $29.98 | 1,873,831 |
2017-09-20 | $38.89 | $38.89 | $38.81 | $38.84 | $29.98 | 1,510,947 |
2017-09-19 | $38.93 | $38.93 | $38.83 | $38.86 | $30.00 | 1,530,257 |
2017-09-18 | $38.92 | $38.94 | $38.88 | $38.89 | $30.02 | 1,276,714 |
2017-09-15 | $38.89 | $38.92 | $38.85 | $38.91 | $30.04 | 1,573,073 |
2017-09-14 | $38.86 | $38.90 | $38.85 | $38.87 | $30.01 | 1,306,658 |
2017-09-13 | $38.94 | $38.94 | $38.85 | $38.85 | $29.99 | 1,564,635 |
2017-09-12 | $38.91 | $38.96 | $38.90 | $38.93 | $30.05 | 1,202,413 |
2017-09-11 | $38.87 | $38.90 | $38.80 | $38.88 | $30.01 | 1,524,181 |
2017-09-08 | $38.86 | $38.87 | $38.76 | $38.76 | $29.92 | 1,488,003 |
2017-09-07 | $38.91 | $38.93 | $38.80 | $38.84 | $29.98 | 2,002,864 |
2017-09-06 | $38.82 | $38.90 | $38.82 | $38.90 | $30.03 | 2,328,676 |
2017-09-05 | $38.82 | $38.89 | $38.80 | $38.82 | $29.97 | 1,945,588 |
2017-09-01 | $38.93 | $38.97 | $38.81 | $38.83 | $29.98 | 2,399,625 |
2017-08-31 | $38.95 | $39.05 | $38.91 | $39.05 | $30.01 | 2,142,734 |
2017-08-30 | $38.88 | $38.92 | $38.86 | $38.90 | $29.89 | 1,349,668 |
2017-08-29 | $38.77 | $38.91 | $38.77 | $38.86 | $29.86 | 2,072,141 |
2017-08-28 | $38.88 | $38.90 | $38.84 | $38.89 | $29.89 | 1,558,310 |
2017-08-25 | $38.85 | $38.86 | $38.80 | $38.85 | $29.85 | 1,522,458 |
2017-08-24 | $38.82 | $38.84 | $38.79 | $38.84 | $29.85 | 1,107,223 |
2017-08-23 | $38.77 | $38.84 | $38.76 | $38.79 | $29.81 | 1,271,917 |
2017-08-22 | $38.79 | $38.84 | $38.76 | $38.78 | $29.80 | 6,747,089 |
2017-08-21 | $38.81 | $38.83 | $38.74 | $38.74 | $29.77 | 1,842,405 |
2017-08-18 | $38.75 | $38.85 | $38.71 | $38.77 | $29.79 | 1,780,868 |
2017-08-17 | $38.90 | $38.92 | $38.75 | $38.75 | $29.78 | 2,013,825 |
2017-08-16 | $38.85 | $38.94 | $38.85 | $38.92 | $29.91 | 1,824,257 |
2017-08-15 | $38.84 | $38.91 | $38.82 | $38.89 | $29.89 | 1,804,448 |
2017-08-14 | $38.74 | $38.88 | $38.74 | $38.83 | $29.84 | 1,882,242 |
2017-08-11 | $38.72 | $38.72 | $38.54 | $38.63 | $29.69 | 4,638,145 |
2017-08-10 | $38.96 | $38.96 | $38.61 | $38.62 | $29.68 | 4,438,274 |
2017-08-09 | $39.02 | $39.04 | $38.96 | $38.97 | $29.95 | 2,093,330 |
2017-08-08 | $39.15 | $39.15 | $39.02 | $39.03 | $29.99 | 1,968,846 |
2017-08-07 | $39.17 | $39.17 | $39.09 | $39.15 | $30.09 | 2,141,362 |
2017-08-04 | $39.19 | $39.19 | $39.11 | $39.11 | $30.05 | 2,405,963 |
2017-08-03 | $39.17 | $39.19 | $39.15 | $39.15 | $30.09 | 2,739,173 |
2017-08-02 | $39.18 | $39.24 | $39.15 | $39.15 | $30.09 | 2,074,974 |
2017-08-01 | $39.12 | $39.20 | $39.10 | $39.20 | $30.12 | 3,110,892 |
2017-07-31 | $39.28 | $39.28 | $39.23 | $39.25 | $30.03 | 2,311,726 |
2017-07-28 | $39.19 | $39.27 | $39.17 | $39.27 | $30.04 | 1,833,680 |
2017-07-27 | $39.24 | $39.24 | $39.15 | $39.18 | $29.97 | 2,789,491 |
2017-07-26 | $39.19 | $39.24 | $39.15 | $39.24 | $30.02 | 2,369,105 |
2017-07-25 | $39.28 | $39.29 | $39.14 | $39.14 | $29.94 | 2,914,459 |
2017-07-24 | $39.28 | $39.30 | $39.24 | $39.28 | $30.05 | 1,854,996 |
2017-07-21 | $39.20 | $39.31 | $39.17 | $39.30 | $30.07 | 3,817,043 |
2017-07-20 | $39.17 | $39.24 | $39.17 | $39.19 | $29.98 | 2,491,087 |
2017-07-19 | $39.14 | $39.21 | $39.12 | $39.18 | $29.97 | 2,579,279 |
2017-07-18 | $39.08 | $39.14 | $39.03 | $39.13 | $29.94 | 2,556,359 |
2017-07-17 | $39.07 | $39.12 | $39.05 | $39.05 | $29.87 | 1,878,780 |
2017-07-14 | $39.03 | $39.09 | $39.01 | $39.06 | $29.88 | 2,560,906 |
2017-07-13 | $39.08 | $39.08 | $38.99 | $39.00 | $29.84 | 2,255,717 |
2017-07-12 | $39.06 | $39.07 | $39.03 | $39.07 | $29.89 | 2,601,121 |
2017-07-11 | $39.06 | $39.09 | $38.97 | $38.99 | $29.83 | 2,267,356 |
2017-07-10 | $39.03 | $39.09 | $39.02 | $39.06 | $29.88 | 3,179,084 |
2017-07-07 | $38.98 | $39.07 | $38.98 | $39.01 | $29.84 | 2,659,771 |
2017-07-06 | $39.05 | $39.07 | $38.97 | $38.98 | $29.82 | 3,011,343 |
2017-07-05 | $39.16 | $39.29 | $39.14 | $39.28 | $29.91 | 2,944,014 |
2017-07-03 | $39.18 | $39.22 | $39.11 | $39.11 | $29.78 | 2,063,217 |
2017-06-30 | $39.08 | $39.18 | $39.08 | $39.17 | $29.83 | 2,304,361 |
2017-06-29 | $39.13 | $39.16 | $39.07 | $39.07 | $29.75 | 2,370,864 |
2017-06-28 | $39.13 | $39.22 | $39.10 | $39.20 | $29.85 | 2,597,943 |
2017-06-27 | $39.21 | $39.22 | $39.11 | $39.13 | $29.80 | 1,925,226 |
2017-06-26 | $39.15 | $39.24 | $39.14 | $39.22 | $29.87 | 2,227,293 |
2017-06-23 | $39.12 | $39.15 | $39.08 | $39.15 | $29.81 | 1,502,078 |
2017-06-22 | $39.05 | $39.14 | $39.05 | $39.10 | $29.78 | 2,237,272 |
2017-06-21 | $39.09 | $39.10 | $39.01 | $39.01 | $29.71 | 1,912,876 |
2017-06-20 | $39.09 | $39.10 | $39.03 | $39.03 | $29.72 | 2,285,181 |
2017-06-19 | $39.00 | $39.09 | $39.00 | $39.08 | $29.76 | 2,309,465 |
2017-06-16 | $38.98 | $39.00 | $38.93 | $38.98 | $29.68 | 2,214,227 |
2017-06-15 | $38.96 | $39.01 | $38.92 | $38.97 | $29.68 | 2,159,544 |
2017-06-14 | $38.95 | $39.02 | $38.93 | $38.94 | $29.65 | 3,240,598 |
2017-06-13 | $38.82 | $38.93 | $38.77 | $38.92 | $29.64 | 2,132,867 |
2017-06-12 | $38.79 | $38.85 | $38.76 | $38.83 | $29.57 | 1,264,636 |
2017-06-09 | $38.89 | $38.90 | $38.78 | $38.79 | $29.54 | 2,052,519 |
2017-06-08 | $38.84 | $38.88 | $38.80 | $38.88 | $29.61 | 1,614,376 |
2017-06-07 | $38.89 | $38.91 | $38.81 | $38.81 | $29.56 | 2,184,452 |
2017-06-06 | $38.92 | $38.94 | $38.85 | $38.86 | $29.59 | 2,475,701 |
2017-06-05 | $38.99 | $39.00 | $38.88 | $38.90 | $29.62 | 2,490,523 |
2017-06-02 | $38.93 | $38.98 | $38.92 | $38.98 | $29.68 | 1,725,770 |
2017-06-01 | $38.87 | $38.92 | $38.82 | $38.87 | $29.60 | 2,611,313 |
2017-05-31 | $39.02 | $39.05 | $39.00 | $39.04 | $29.59 | 2,090,951 |
2017-05-30 | $39.07 | $39.08 | $38.96 | $38.99 | $29.55 | 2,155,658 |
2017-05-26 | $38.99 | $39.09 | $38.98 | $39.08 | $29.62 | 1,805,537 |
2017-05-25 | $38.96 | $38.98 | $38.91 | $38.98 | $29.55 | 2,527,984 |
2017-05-24 | $38.94 | $38.96 | $38.89 | $38.95 | $29.52 | 2,459,923 |
2017-05-23 | $38.89 | $38.95 | $38.87 | $38.94 | $29.52 | 2,349,573 |
2017-05-22 | $38.80 | $38.90 | $38.77 | $38.89 | $29.48 | 1,741,436 |
2017-05-19 | $38.75 | $38.86 | $38.75 | $38.75 | $29.37 | 2,277,411 |
2017-05-18 | $38.77 | $38.82 | $38.74 | $38.74 | $29.36 | 1,837,044 |
2017-05-17 | $38.87 | $38.88 | $38.78 | $38.82 | $29.43 | 2,646,948 |
2017-05-16 | $38.93 | $38.94 | $38.84 | $38.94 | $29.52 | 2,085,374 |
2017-05-15 | $38.88 | $38.93 | $38.88 | $38.92 | $29.50 | 1,641,156 |
2017-05-12 | $38.84 | $38.90 | $38.82 | $38.89 | $29.48 | 1,601,053 |
2017-05-11 | $38.87 | $38.87 | $38.81 | $38.81 | $29.42 | 1,299,188 |
2017-05-10 | $38.89 | $38.90 | $38.84 | $38.88 | $29.47 | 1,254,728 |
2017-05-09 | $38.92 | $38.93 | $38.84 | $38.86 | $29.46 | 2,252,551 |
2017-05-08 | $38.92 | $38.94 | $38.85 | $38.93 | $29.51 | 3,067,458 |
2017-05-05 | $38.80 | $38.91 | $38.76 | $38.91 | $29.49 | 2,569,926 |
2017-05-04 | $38.91 | $38.93 | $38.76 | $38.83 | $29.43 | 2,645,711 |
2017-05-03 | $38.90 | $38.94 | $38.79 | $38.94 | $29.52 | 5,112,435 |
2017-05-02 | $38.90 | $38.92 | $38.81 | $38.90 | $29.49 | 2,936,670 |
2017-05-01 | $38.99 | $39.08 | $38.94 | $39.07 | $29.47 | 3,234,999 |
2017-04-28 | $39.01 | $39.05 | $38.95 | $39.01 | $29.43 | 1,937,873 |
2017-04-27 | $38.96 | $39.04 | $38.95 | $39.01 | $29.43 | 1,837,253 |
2017-04-26 | $38.97 | $39.01 | $38.94 | $38.97 | $29.40 | 1,977,166 |
2017-04-25 | $38.98 | $39.01 | $38.94 | $38.94 | $29.38 | 1,766,708 |
2017-04-24 | $39.00 | $39.01 | $38.91 | $38.97 | $29.40 | 1,909,767 |
2017-04-21 | $38.90 | $38.93 | $38.83 | $38.93 | $29.37 | 2,667,410 |
2017-04-20 | $38.83 | $38.86 | $38.76 | $38.85 | $29.31 | 1,647,322 |
2017-04-19 | $38.82 | $38.86 | $38.76 | $38.80 | $29.27 | 1,707,007 |
2017-04-18 | $38.87 | $38.87 | $38.77 | $38.86 | $29.32 | 2,240,612 |
2017-04-17 | $38.79 | $38.89 | $38.74 | $38.86 | $29.32 | 1,914,586 |
2017-04-13 | $38.76 | $38.79 | $38.72 | $38.72 | $29.21 | 1,772,360 |
2017-04-12 | $38.76 | $38.78 | $38.69 | $38.77 | $29.25 | 1,510,357 |
2017-04-11 | $38.85 | $38.89 | $38.68 | $38.77 | $29.25 | 2,261,466 |
2017-04-10 | $38.80 | $38.88 | $38.75 | $38.84 | $29.30 | 2,190,787 |
2017-04-07 | $38.81 | $38.83 | $38.69 | $38.71 | $29.20 | 1,711,937 |
2017-04-06 | $38.62 | $38.77 | $38.54 | $38.76 | $29.24 | 2,253,912 |
2017-04-05 | $38.75 | $38.83 | $38.58 | $38.60 | $29.12 | 3,481,238 |
2017-04-04 | $38.75 | $38.76 | $38.65 | $38.74 | $29.23 | 1,882,179 |
2017-04-03 | $38.56 | $38.79 | $38.55 | $38.76 | $29.24 | 2,821,153 |
2017-03-31 | $38.69 | $38.73 | $38.64 | $38.70 | $29.05 | 1,670,941 |
2017-03-30 | $38.64 | $38.70 | $38.63 | $38.66 | $29.02 | 2,107,243 |
2017-03-29 | $38.58 | $38.67 | $38.58 | $38.61 | $28.99 | 1,845,704 |
2017-03-28 | $38.56 | $38.58 | $38.51 | $38.58 | $28.96 | 2,012,813 |
2017-03-27 | $38.44 | $38.52 | $38.40 | $38.50 | $28.90 | 2,197,977 |
2017-03-24 | $38.50 | $38.57 | $38.45 | $38.46 | $28.87 | 2,229,183 |
2017-03-23 | $38.30 | $38.47 | $38.30 | $38.45 | $28.86 | 2,177,860 |
2017-03-22 | $38.31 | $38.36 | $38.23 | $38.33 | $28.77 | 1,626,048 |
2017-03-21 | $38.43 | $38.46 | $38.27 | $38.30 | $28.75 | 2,018,759 |
2017-03-20 | $38.50 | $38.50 | $38.39 | $38.42 | $28.84 | 1,509,098 |
2017-03-17 | $38.43 | $38.48 | $38.41 | $38.46 | $28.87 | 1,603,114 |
2017-03-16 | $38.36 | $38.43 | $38.32 | $38.40 | $28.83 | 2,167,705 |
2017-03-15 | $38.00 | $38.34 | $37.97 | $38.33 | $28.77 | 2,511,875 |
2017-03-14 | $37.94 | $37.97 | $37.87 | $37.92 | $28.47 | 1,325,791 |
2017-03-13 | $37.90 | $37.95 | $37.87 | $37.92 | $28.47 | 1,591,526 |
2017-03-10 | $37.80 | $37.92 | $37.75 | $37.90 | $28.45 | 3,600,237 |
2017-03-09 | $37.93 | $37.93 | $37.70 | $37.77 | $28.35 | 3,992,827 |
2017-03-08 | $38.15 | $38.15 | $37.94 | $37.96 | $28.50 | 4,752,584 |
2017-03-07 | $38.35 | $38.35 | $38.23 | $38.25 | $28.71 | 2,235,027 |
2017-03-06 | $38.38 | $38.39 | $38.30 | $38.37 | $28.80 | 2,626,839 |
2017-03-03 | $38.32 | $38.45 | $38.29 | $38.37 | $28.80 | 2,705,662 |
2017-03-02 | $38.40 | $38.47 | $38.32 | $38.33 | $28.77 | 2,965,172 |
2017-03-01 | $38.38 | $38.43 | $38.31 | $38.40 | $28.83 | 3,846,321 |
2017-02-28 | $38.80 | $38.80 | $38.67 | $38.70 | $28.91 | 1,904,196 |
2017-02-27 | $38.84 | $38.84 | $38.76 | $38.78 | $28.97 | 1,934,439 |
2017-02-24 | $38.72 | $38.76 | $38.69 | $38.74 | $28.94 | 1,473,157 |
2017-02-23 | $38.59 | $38.72 | $38.57 | $38.66 | $28.88 | 2,603,378 |
2017-02-22 | $38.50 | $38.59 | $38.50 | $38.52 | $28.77 | 2,697,326 |
2017-02-21 | $38.50 | $38.58 | $38.47 | $38.50 | $28.76 | 3,500,688 |
2017-02-17 | $38.50 | $38.54 | $38.48 | $38.50 | $28.76 | 1,776,233 |
2017-02-16 | $38.61 | $38.64 | $38.46 | $38.49 | $28.75 | 3,622,116 |
2017-02-15 | $38.42 | $38.60 | $38.41 | $38.55 | $28.80 | 5,089,434 |
2017-02-14 | $38.54 | $38.57 | $38.39 | $38.50 | $28.76 | 3,266,200 |
2017-02-13 | $38.49 | $38.52 | $38.47 | $38.50 | $28.76 | 1,723,508 |
2017-02-10 | $38.40 | $38.52 | $38.37 | $38.46 | $28.73 | 2,334,238 |
2017-02-09 | $38.48 | $38.53 | $38.36 | $38.43 | $28.71 | 1,908,991 |
2017-02-08 | $38.32 | $38.49 | $38.29 | $38.49 | $28.75 | 3,041,054 |
2017-02-07 | $38.24 | $38.30 | $38.23 | $38.25 | $28.57 | 2,855,043 |
2017-02-06 | $38.25 | $38.28 | $38.15 | $38.23 | $28.56 | 4,564,802 |
2017-02-03 | $38.10 | $38.25 | $38.09 | $38.16 | $28.51 | 3,665,253 |
2017-02-02 | $37.87 | $38.09 | $37.86 | $38.06 | $28.43 | 2,081,155 |
2017-02-01 | $37.93 | $37.97 | $37.82 | $37.90 | $28.31 | 2,750,127 |
2017-01-31 | $38.00 | $38.10 | $37.98 | $38.10 | $28.32 | 3,081,179 |
2017-01-30 | $37.98 | $38.02 | $37.92 | $37.98 | $28.23 | 2,116,539 |
2017-01-27 | $38.05 | $38.08 | $37.96 | $37.97 | $28.22 | 3,623,619 |
2017-01-26 | $37.86 | $38.05 | $37.85 | $38.00 | $28.24 | 6,387,530 |
2017-01-25 | $37.94 | $37.95 | $37.79 | $37.84 | $28.12 | 3,224,637 |
2017-01-24 | $37.92 | $38.05 | $37.92 | $37.97 | $28.22 | 2,177,370 |
2017-01-23 | $37.78 | $37.97 | $37.76 | $37.90 | $28.17 | 2,379,042 |
2017-01-20 | $37.65 | $37.91 | $37.55 | $37.75 | $28.06 | 4,897,287 |
2017-01-19 | $37.98 | $38.02 | $37.59 | $37.66 | $27.99 | 9,150,176 |
2017-01-18 | $38.00 | $38.08 | $37.97 | $38.00 | $28.24 | 2,126,745 |
2017-01-17 | $38.16 | $38.20 | $37.98 | $37.98 | $28.23 | 5,489,100 |
2017-01-13 | $38.13 | $38.17 | $38.05 | $38.11 | $28.33 | 1,891,161 |
2017-01-12 | $38.25 | $38.27 | $38.09 | $38.10 | $28.32 | 2,505,781 |
2017-01-11 | $38.00 | $38.20 | $37.98 | $38.19 | $28.38 | 3,022,296 |
2017-01-10 | $37.89 | $38.03 | $37.86 | $38.01 | $28.25 | 2,862,896 |
2017-01-09 | $37.94 | $38.02 | $37.79 | $37.85 | $28.13 | 5,588,235 |
2017-01-06 | $37.92 | $37.99 | $37.78 | $37.90 | $28.17 | 2,380,594 |
2017-01-05 | $38.00 | $38.10 | $37.66 | $37.92 | $28.18 | 5,284,018 |
2017-01-04 | $37.51 | $37.95 | $37.51 | $37.95 | $28.21 | 3,877,843 |
2017-01-03 | $37.20 | $37.54 | $37.18 | $37.50 | $27.87 | 3,169,909 |
2016-12-30 | $37.18 | $37.24 | $37.14 | $37.21 | $27.66 | 3,903,646 |
2016-12-29 | $37.14 | $37.22 | $37.14 | $37.14 | $27.60 | 3,615,390 |
2016-12-28 | $37.16 | $37.20 | $37.08 | $37.12 | $27.59 | 4,409,143 |
2016-12-27 | $37.31 | $37.33 | $37.13 | $37.16 | $27.62 | 4,910,573 |
2016-12-23 | $37.33 | $37.38 | $37.26 | $37.35 | $27.76 | 3,256,897 |
2016-12-22 | $37.26 | $37.35 | $37.22 | $37.32 | $27.74 | 4,613,881 |
2016-12-21 | $37.28 | $37.54 | $37.28 | $37.45 | $27.68 | 3,657,443 |
2016-12-20 | $37.24 | $37.34 | $37.24 | $37.34 | $27.60 | 4,361,160 |
2016-12-19 | $37.14 | $37.32 | $37.14 | $37.27 | $27.55 | 3,979,573 |
2016-12-16 | $37.04 | $37.17 | $37.03 | $37.12 | $27.44 | 4,388,644 |
2016-12-15 | $36.84 | $37.11 | $36.77 | $37.03 | $27.37 | 10,213,916 |
2016-12-14 | $37.06 | $37.12 | $36.89 | $36.90 | $27.28 | 4,492,935 |
2016-12-13 | $37.00 | $37.11 | $36.97 | $37.00 | $27.35 | 3,291,735 |
2016-12-12 | $37.07 | $37.08 | $36.95 | $36.95 | $27.31 | 4,048,261 |
2016-12-09 | $37.16 | $37.31 | $37.10 | $37.13 | $27.45 | 3,861,012 |
2016-12-08 | $37.10 | $37.36 | $37.10 | $37.22 | $27.51 | 4,858,610 |
2016-12-07 | $37.22 | $37.34 | $37.21 | $37.23 | $27.52 | 2,641,556 |
2016-12-06 | $37.16 | $37.22 | $37.08 | $37.15 | $27.46 | 4,141,264 |
2016-12-05 | $37.00 | $37.19 | $37.00 | $37.08 | $27.41 | 5,401,144 |
2016-12-02 | $37.06 | $37.19 | $37.00 | $37.02 | $27.37 | 4,104,758 |
2016-12-01 | $37.15 | $37.20 | $36.98 | $37.06 | $27.40 | 3,957,771 |
2016-11-30 | $37.48 | $37.57 | $37.42 | $37.48 | $27.57 | 5,035,544 |
2016-11-29 | $37.54 | $37.70 | $37.54 | $37.66 | $27.70 | 2,203,885 |
2016-11-28 | $37.70 | $37.85 | $37.56 | $37.61 | $27.67 | 3,343,247 |
2016-11-25 | $37.64 | $37.72 | $37.60 | $37.67 | $27.71 | 1,397,733 |
2016-11-23 | $37.37 | $37.61 | $37.36 | $37.59 | $27.65 | 2,921,362 |
2016-11-22 | $37.50 | $37.70 | $37.50 | $37.68 | $27.72 | 2,382,607 |
2016-11-21 | $37.32 | $37.57 | $37.30 | $37.40 | $27.51 | 5,260,168 |
2016-11-18 | $37.50 | $37.61 | $37.16 | $37.16 | $27.33 | 6,250,732 |
2016-11-17 | $37.70 | $37.78 | $37.48 | $37.48 | $27.57 | 3,668,807 |
2016-11-16 | $37.41 | $37.81 | $37.41 | $37.77 | $27.78 | 3,026,754 |
2016-11-15 | $37.05 | $37.51 | $36.93 | $37.46 | $27.56 | 4,085,051 |
2016-11-14 | $37.03 | $37.10 | $36.70 | $36.78 | $27.06 | 10,143,365 |
2016-11-11 | $37.35 | $37.38 | $37.01 | $37.34 | $27.47 | 5,883,802 |
2016-11-10 | $37.89 | $37.93 | $37.33 | $37.38 | $27.50 | 7,826,191 |
2016-11-09 | $37.94 | $38.14 | $37.76 | $37.93 | $27.90 | 6,000,142 |
2016-11-08 | $38.25 | $38.30 | $38.13 | $38.14 | $28.06 | 2,270,484 |
2016-11-07 | $38.49 | $38.52 | $38.19 | $38.24 | $28.13 | 5,068,987 |
2016-11-04 | $38.04 | $38.22 | $37.96 | $38.14 | $28.06 | 3,961,100 |
2016-11-03 | $38.33 | $38.36 | $38.04 | $38.04 | $27.98 | 3,784,331 |
2016-11-02 | $38.61 | $38.65 | $38.27 | $38.31 | $28.18 | 3,624,554 |
2016-11-01 | $38.81 | $38.81 | $38.55 | $38.71 | $28.48 | 2,493,967 |
2016-10-31 | $39.02 | $39.08 | $38.95 | $38.95 | $28.52 | 1,650,937 |
2016-10-28 | $39.17 | $39.22 | $39.00 | $39.02 | $28.57 | 1,461,402 |
2016-10-27 | $39.25 | $39.29 | $39.09 | $39.19 | $28.70 | 3,456,948 |
2016-10-26 | $39.37 | $39.41 | $39.25 | $39.33 | $28.80 | 1,963,582 |
2016-10-25 | $39.36 | $39.46 | $39.36 | $39.45 | $28.89 | 4,626,922 |
2016-10-24 | $39.45 | $39.45 | $39.37 | $39.39 | $28.84 | 1,988,788 |
2016-10-21 | $39.27 | $39.37 | $39.22 | $39.36 | $28.82 | 4,957,180 |
2016-10-20 | $39.25 | $39.29 | $39.16 | $39.27 | $28.75 | 3,219,613 |
2016-10-19 | $39.23 | $39.32 | $39.20 | $39.25 | $28.74 | 2,414,351 |
2016-10-18 | $38.91 | $39.24 | $38.91 | $39.19 | $28.70 | 6,106,158 |
2016-10-17 | $38.90 | $38.96 | $38.85 | $38.87 | $28.46 | 2,384,028 |
2016-10-14 | $38.85 | $38.98 | $38.81 | $38.87 | $28.46 | 2,252,119 |
2016-10-13 | $38.74 | $38.79 | $38.51 | $38.75 | $28.37 | 2,557,597 |
2016-10-12 | $38.88 | $38.90 | $38.71 | $38.71 | $28.34 | 3,368,637 |
2016-10-11 | $39.24 | $39.24 | $38.84 | $38.93 | $28.51 | 3,448,325 |
2016-10-10 | $39.22 | $39.26 | $39.15 | $39.23 | $28.72 | 2,922,804 |
2016-10-07 | $39.29 | $39.29 | $39.13 | $39.17 | $28.68 | 2,186,324 |
2016-10-06 | $39.19 | $39.30 | $39.11 | $39.19 | $28.70 | 3,240,468 |
2016-10-05 | $39.31 | $39.38 | $39.20 | $39.20 | $28.70 | 3,488,571 |
2016-10-04 | $39.36 | $39.45 | $39.22 | $39.22 | $28.72 | 3,605,637 |
2016-10-03 | $39.37 | $39.41 | $39.33 | $39.33 | $28.80 | 4,108,632 |
2016-09-30 | $39.44 | $39.53 | $39.34 | $39.50 | $28.80 | 5,354,630 |
2016-09-29 | $39.80 | $39.81 | $39.31 | $39.33 | $28.68 | 4,077,124 |
2016-09-28 | $39.74 | $39.79 | $39.65 | $39.79 | $29.01 | 2,241,347 |
2016-09-27 | $39.67 | $39.75 | $39.58 | $39.69 | $28.94 | 3,043,440 |
2016-09-26 | $39.79 | $39.79 | $39.63 | $39.63 | $28.89 | 2,592,861 |
2016-09-23 | $39.85 | $39.86 | $39.75 | $39.83 | $29.04 | 2,239,416 |
2016-09-22 | $39.73 | $39.83 | $39.70 | $39.81 | $29.03 | 3,295,460 |
2016-09-21 | $39.38 | $39.63 | $39.37 | $39.60 | $28.87 | 3,231,983 |
2016-09-20 | $39.42 | $39.44 | $39.34 | $39.42 | $28.74 | 3,424,841 |
2016-09-19 | $39.38 | $39.46 | $39.35 | $39.35 | $28.69 | 1,832,231 |
2016-09-16 | $39.45 | $39.48 | $39.22 | $39.35 | $28.69 | 1,988,395 |
2016-09-15 | $39.44 | $39.52 | $39.37 | $39.44 | $28.76 | 2,144,863 |
2016-09-14 | $39.40 | $39.48 | $39.32 | $39.41 | $28.73 | 2,712,179 |
2016-09-13 | $39.66 | $39.66 | $39.33 | $39.34 | $28.68 | 4,207,851 |
2016-09-12 | $39.49 | $39.68 | $39.46 | $39.66 | $28.92 | 3,660,520 |
2016-09-09 | $40.00 | $40.00 | $39.50 | $39.53 | $28.82 | 4,879,868 |
2016-09-08 | $39.99 | $40.06 | $39.99 | $40.01 | $29.17 | 3,033,065 |
2016-09-07 | $40.02 | $40.07 | $39.97 | $39.98 | $29.15 | 2,333,135 |
2016-09-06 | $40.01 | $40.03 | $39.96 | $40.01 | $29.17 | 2,676,042 |
2016-09-02 | $39.95 | $40.00 | $39.94 | $39.96 | $29.13 | 2,263,290 |
2016-09-01 | $39.99 | $39.99 | $39.85 | $39.85 | $29.05 | 2,993,945 |
2016-08-31 | $40.15 | $40.17 | $40.10 | $40.10 | $29.11 | 2,742,615 |
2016-08-30 | $40.19 | $40.20 | $40.09 | $40.14 | $29.14 | 2,545,845 |
2016-08-29 | $40.12 | $40.16 | $40.09 | $40.16 | $29.16 | 1,845,596 |
2016-08-26 | $40.09 | $40.11 | $40.04 | $40.10 | $29.11 | 2,057,723 |
2016-08-25 | $40.07 | $40.08 | $40.03 | $40.05 | $29.08 | 1,882,209 |
2016-08-24 | $40.11 | $40.15 | $40.02 | $40.04 | $29.07 | 2,123,185 |
2016-08-23 | $40.08 | $40.11 | $40.06 | $40.10 | $29.11 | 1,810,167 |
2016-08-22 | $40.00 | $40.05 | $39.97 | $40.05 | $29.08 | 3,218,394 |
2016-08-19 | $40.11 | $40.11 | $39.99 | $39.99 | $29.03 | 3,035,944 |
2016-08-18 | $40.10 | $40.13 | $40.06 | $40.06 | $29.08 | 2,739,191 |
2016-08-17 | $40.00 | $40.07 | $39.98 | $40.04 | $29.07 | 2,906,817 |
2016-08-16 | $40.05 | $40.07 | $39.95 | $39.98 | $29.03 | 2,239,836 |
2016-08-15 | $40.11 | $40.15 | $40.04 | $40.04 | $29.07 | 2,704,518 |
2016-08-12 | $40.19 | $40.19 | $40.09 | $40.14 | $29.14 | 2,630,525 |
2016-08-11 | $40.28 | $40.30 | $40.15 | $40.19 | $29.18 | 2,750,380 |
2016-08-10 | $40.31 | $40.34 | $40.21 | $40.22 | $29.20 | 2,794,654 |
2016-08-09 | $40.25 | $40.30 | $40.23 | $40.28 | $29.24 | 4,726,054 |
2016-08-08 | $40.13 | $40.24 | $40.10 | $40.22 | $29.20 | 2,653,857 |
2016-08-05 | $40.10 | $40.13 | $40.04 | $40.13 | $29.13 | 3,387,621 |
2016-08-04 | $40.04 | $40.08 | $40.00 | $40.08 | $29.10 | 3,479,866 |
2016-08-03 | $39.99 | $40.00 | $39.93 | $39.96 | $29.01 | 2,864,765 |
2016-08-02 | $40.05 | $40.06 | $39.82 | $39.97 | $29.02 | 4,172,947 |
2016-08-01 | $40.29 | $40.33 | $40.15 | $40.25 | $29.09 | 4,148,395 |
2016-07-29 | $40.19 | $40.29 | $40.16 | $40.27 | $29.11 | 3,539,074 |
2016-07-28 | $40.15 | $40.17 | $40.13 | $40.17 | $29.03 | 2,176,384 |
2016-07-27 | $40.10 | $40.16 | $40.09 | $40.16 | $29.03 | 2,581,559 |
2016-07-26 | $40.08 | $40.11 | $40.05 | $40.10 | $28.98 | 2,778,818 |
2016-07-25 | $40.09 | $40.10 | $40.04 | $40.06 | $28.95 | 2,874,187 |
2016-07-22 | $40.04 | $40.08 | $40.03 | $40.07 | $28.96 | 2,092,655 |
2016-07-21 | $40.02 | $40.06 | $39.98 | $39.99 | $28.90 | 2,881,780 |
2016-07-20 | $40.05 | $40.08 | $40.00 | $40.00 | $28.91 | 2,201,244 |
2016-07-19 | $40.07 | $40.08 | $39.98 | $40.06 | $28.95 | 2,628,441 |
2016-07-18 | $40.07 | $40.08 | $40.02 | $40.05 | $28.95 | 2,398,487 |
2016-07-15 | $39.95 | $40.07 | $39.93 | $40.07 | $28.96 | 5,839,036 |
2016-07-14 | $39.99 | $39.99 | $39.88 | $39.96 | $28.88 | 2,818,335 |
2016-07-13 | $39.96 | $40.04 | $39.92 | $39.95 | $28.87 | 2,480,443 |
2016-07-12 | $39.87 | $39.95 | $39.84 | $39.93 | $28.86 | 3,631,663 |
2016-07-11 | $39.80 | $39.87 | $39.77 | $39.79 | $28.76 | 2,638,922 |
2016-07-08 | $39.68 | $39.85 | $39.63 | $39.71 | $28.70 | 3,477,088 |
2016-07-07 | $39.60 | $39.70 | $39.56 | $39.58 | $28.61 | 3,403,259 |
2016-07-06 | $39.51 | $39.61 | $39.40 | $39.54 | $28.58 | 3,693,987 |
2016-07-05 | $39.79 | $39.83 | $39.65 | $39.65 | $28.53 | 3,220,320 |
2016-07-01 | $39.85 | $40.09 | $39.76 | $39.81 | $28.65 | 5,045,608 |
2016-06-30 | $39.76 | $39.92 | $39.75 | $39.89 | $28.70 | 5,661,906 |
2016-06-29 | $39.73 | $39.79 | $39.71 | $39.75 | $28.60 | 3,390,316 |
2016-06-28 | $39.44 | $39.65 | $39.38 | $39.65 | $28.53 | 3,707,082 |
2016-06-27 | $39.35 | $39.40 | $39.06 | $39.21 | $28.22 | 4,163,055 |
2016-06-24 | $39.19 | $39.59 | $39.12 | $39.47 | $28.40 | 5,291,121 |
2016-06-23 | $39.73 | $39.78 | $39.70 | $39.74 | $28.60 | 2,294,730 |
2016-06-22 | $39.70 | $39.73 | $39.65 | $39.68 | $28.55 | 1,983,769 |
2016-06-21 | $39.67 | $39.75 | $39.62 | $39.67 | $28.55 | 2,271,001 |
2016-06-20 | $39.63 | $39.69 | $39.60 | $39.69 | $28.56 | 2,857,053 |
2016-06-17 | $39.35 | $39.50 | $39.33 | $39.48 | $28.41 | 1,868,192 |
2016-06-16 | $39.35 | $39.35 | $39.21 | $39.32 | $28.29 | 3,515,499 |
2016-06-15 | $39.33 | $39.45 | $39.30 | $39.31 | $28.29 | 2,864,921 |
2016-06-14 | $39.42 | $39.43 | $39.27 | $39.28 | $28.27 | 2,198,366 |
2016-06-13 | $39.44 | $39.48 | $39.35 | $39.39 | $28.34 | 2,005,025 |
2016-06-10 | $39.55 | $39.57 | $39.44 | $39.48 | $28.41 | 1,553,188 |
2016-06-09 | $39.59 | $39.61 | $39.55 | $39.60 | $28.50 | 1,657,084 |
2016-06-08 | $39.65 | $39.68 | $39.58 | $39.62 | $28.51 | 1,948,858 |
2016-06-07 | $39.69 | $39.71 | $39.60 | $39.62 | $28.51 | 1,904,054 |
2016-06-06 | $39.74 | $39.74 | $39.65 | $39.66 | $28.54 | 2,008,947 |
2016-06-03 | $39.50 | $39.70 | $39.43 | $39.68 | $28.55 | 2,797,738 |
2016-06-02 | $39.49 | $39.51 | $39.36 | $39.48 | $28.41 | 2,498,908 |
2016-06-01 | $39.42 | $39.50 | $39.37 | $39.49 | $28.42 | 2,629,234 |
2016-05-31 | $39.51 | $39.60 | $39.50 | $39.60 | $28.37 | 2,119,489 |
2016-05-27 | $39.48 | $39.52 | $39.45 | $39.51 | $28.30 | 1,568,070 |
2016-05-26 | $39.46 | $39.50 | $39.40 | $39.47 | $28.28 | 1,826,558 |
2016-05-25 | $39.44 | $39.48 | $39.40 | $39.46 | $28.27 | 1,905,304 |
2016-05-24 | $39.41 | $39.45 | $39.36 | $39.40 | $28.23 | 2,724,046 |
2016-05-23 | $39.23 | $39.40 | $39.22 | $39.38 | $28.21 | 2,743,477 |
2016-05-20 | $39.22 | $39.27 | $39.10 | $39.17 | $28.06 | 1,637,831 |
2016-05-19 | $39.17 | $39.36 | $39.01 | $39.17 | $28.06 | 2,588,125 |
2016-05-18 | $39.39 | $39.45 | $39.19 | $39.23 | $28.10 | 3,557,948 |
2016-05-17 | $39.33 | $39.42 | $39.33 | $39.40 | $28.23 | 2,431,391 |
2016-05-16 | $39.25 | $39.36 | $39.22 | $39.35 | $28.19 | 3,017,270 |
2016-05-13 | $39.17 | $39.23 | $39.15 | $39.23 | $28.10 | 1,758,990 |
2016-05-12 | $39.21 | $39.25 | $39.15 | $39.15 | $28.05 | 2,000,446 |
2016-05-11 | $39.18 | $39.22 | $39.16 | $39.20 | $28.08 | 1,524,302 |
2016-05-10 | $39.09 | $39.18 | $39.08 | $39.18 | $28.07 | 1,712,506 |
2016-05-09 | $39.04 | $39.09 | $39.01 | $39.09 | $28.00 | 1,834,566 |
2016-05-06 | $38.92 | $39.04 | $38.90 | $38.98 | $27.92 | 2,386,753 |
2016-05-05 | $39.01 | $39.04 | $38.88 | $38.88 | $27.85 | 2,023,956 |
2016-05-04 | $38.93 | $39.00 | $38.91 | $38.97 | $27.92 | 2,214,734 |
2016-05-03 | $38.97 | $39.01 | $38.88 | $38.93 | $27.89 | 2,450,937 |
2016-05-02 | $39.03 | $39.06 | $38.95 | $39.04 | $27.97 | 3,284,606 |
2016-04-29 | $39.12 | $39.18 | $39.03 | $39.18 | $27.94 | 2,346,729 |
2016-04-28 | $39.15 | $39.18 | $39.11 | $39.12 | $27.90 | 3,478,539 |
2016-04-27 | $39.04 | $39.15 | $39.01 | $39.15 | $27.92 | 3,248,093 |
2016-04-26 | $38.95 | $39.04 | $38.95 | $39.04 | $27.84 | 1,518,341 |
2016-04-25 | $39.03 | $39.04 | $38.89 | $38.93 | $27.76 | 1,689,390 |
2016-04-22 | $38.98 | $39.05 | $38.96 | $39.03 | $27.83 | 2,170,312 |
2016-04-21 | $38.98 | $39.00 | $38.94 | $38.96 | $27.78 | 2,200,006 |
2016-04-20 | $38.97 | $39.00 | $38.92 | $38.98 | $27.80 | 2,094,317 |
2016-04-19 | $38.82 | $38.95 | $38.80 | $38.94 | $27.77 | 4,186,308 |
2016-04-18 | $38.69 | $38.77 | $38.65 | $38.76 | $27.64 | 2,442,240 |
2016-04-15 | $38.73 | $38.77 | $38.70 | $38.76 | $27.64 | 4,859,275 |
2016-04-14 | $38.75 | $38.75 | $38.68 | $38.72 | $27.61 | 3,321,139 |
2016-04-13 | $38.69 | $38.74 | $38.61 | $38.71 | $27.60 | 3,470,253 |
2016-04-12 | $38.56 | $38.63 | $38.53 | $38.63 | $27.55 | 3,164,090 |
2016-04-11 | $38.50 | $38.56 | $38.49 | $38.56 | $27.50 | 2,405,063 |
2016-04-08 | $38.40 | $38.48 | $38.35 | $38.48 | $27.44 | 2,251,350 |
2016-04-07 | $38.37 | $38.47 | $38.19 | $38.30 | $27.31 | 4,259,745 |
2016-04-06 | $38.40 | $38.49 | $38.34 | $38.40 | $27.38 | 5,680,709 |
2016-04-05 | $38.32 | $38.40 | $38.20 | $38.40 | $27.38 | 3,355,642 |
2016-04-04 | $38.67 | $38.67 | $38.34 | $38.50 | $27.45 | 4,911,230 |
2016-04-01 | $38.75 | $38.82 | $38.44 | $38.59 | $27.52 | 5,794,509 |
2016-03-31 | $39.03 | $39.06 | $38.99 | $39.03 | $27.69 | 2,463,473 |
2016-03-30 | $39.00 | $39.20 | $38.95 | $38.99 | $27.66 | 2,926,795 |
2016-03-29 | $38.88 | $38.96 | $38.82 | $38.95 | $27.64 | 2,770,007 |
2016-03-28 | $38.85 | $38.90 | $38.76 | $38.88 | $27.59 | 3,003,014 |
2016-03-24 | $38.65 | $38.76 | $38.62 | $38.76 | $27.50 | 1,396,292 |
2016-03-23 | $38.74 | $38.75 | $38.66 | $38.70 | $27.46 | 1,535,923 |
2016-03-22 | $38.64 | $38.75 | $38.61 | $38.72 | $27.47 | 1,538,188 |
2016-03-21 | $38.69 | $38.69 | $38.61 | $38.63 | $27.41 | 1,907,766 |
2016-03-18 | $38.65 | $38.68 | $38.60 | $38.66 | $27.43 | 1,631,481 |
2016-03-17 | $38.55 | $38.60 | $38.48 | $38.59 | $27.38 | 1,566,547 |
2016-03-16 | $38.42 | $38.52 | $38.35 | $38.52 | $27.33 | 1,585,497 |
2016-03-15 | $38.50 | $38.55 | $38.40 | $38.41 | $27.25 | 1,657,458 |
2016-03-14 | $38.59 | $38.59 | $38.51 | $38.55 | $27.35 | 1,492,000 |
2016-03-11 | $38.46 | $38.59 | $38.42 | $38.58 | $27.37 | 3,778,263 |
2016-03-10 | $38.48 | $38.50 | $38.32 | $38.35 | $27.21 | 1,680,241 |
2016-03-09 | $38.32 | $38.36 | $38.25 | $38.35 | $27.21 | 1,886,102 |
2016-03-08 | $38.29 | $38.29 | $38.22 | $38.25 | $27.14 | 1,775,383 |
2016-03-07 | $38.23 | $38.36 | $38.23 | $38.29 | $27.17 | 2,637,512 |
2016-03-04 | $38.25 | $38.35 | $38.20 | $38.23 | $27.13 | 2,504,067 |
2016-03-03 | $38.18 | $38.30 | $38.18 | $38.22 | $27.12 | 1,868,619 |
2016-03-02 | $38.27 | $38.35 | $38.17 | $38.18 | $27.09 | 2,444,669 |
2016-03-01 | $38.24 | $38.41 | $38.11 | $38.24 | $27.13 | 5,369,138 |
2016-02-29 | $38.33 | $38.47 | $38.26 | $38.32 | $27.05 | 2,659,765 |
2016-02-26 | $38.31 | $38.34 | $38.16 | $38.21 | $26.97 | 1,819,898 |
2016-02-25 | $37.85 | $38.21 | $37.85 | $38.20 | $26.97 | 1,993,034 |
2016-02-24 | $37.74 | $37.94 | $37.57 | $37.93 | $26.77 | 2,870,119 |
2016-02-23 | $37.80 | $37.86 | $37.64 | $37.84 | $26.71 | 2,080,008 |
2016-02-22 | $38.00 | $38.05 | $37.79 | $37.79 | $26.68 | 2,842,275 |
2016-02-19 | $37.77 | $37.89 | $37.61 | $37.87 | $26.73 | 2,402,436 |
2016-02-18 | $37.82 | $37.85 | $37.66 | $37.81 | $26.69 | 4,266,105 |
2016-02-17 | $37.47 | $37.74 | $37.42 | $37.63 | $26.56 | 3,951,660 |
2016-02-16 | $36.83 | $37.32 | $36.83 | $37.21 | $26.27 | 3,788,998 |
2016-02-12 | $36.51 | $36.73 | $36.42 | $36.57 | $25.81 | 4,655,300 |
2016-02-11 | $36.49 | $36.79 | $35.89 | $36.26 | $25.60 | 9,658,194 |
2016-02-10 | $37.12 | $37.33 | $36.96 | $37.06 | $26.16 | 3,050,031 |
2016-02-09 | $36.81 | $36.99 | $36.33 | $36.83 | $26.00 | 7,454,735 |
2016-02-08 | $37.79 | $37.79 | $37.04 | $37.16 | $26.23 | 7,660,702 |
2016-02-05 | $38.12 | $38.14 | $37.82 | $37.88 | $26.74 | 4,040,897 |
2016-02-04 | $38.24 | $38.26 | $38.05 | $38.12 | $26.91 | 2,327,229 |
2016-02-03 | $38.37 | $38.40 | $38.16 | $38.26 | $27.01 | 3,781,308 |
2016-02-02 | $38.36 | $38.38 | $38.28 | $38.32 | $27.05 | 3,714,624 |
2016-02-01 | $38.33 | $38.43 | $38.20 | $38.42 | $27.12 | 2,412,321 |
2016-01-29 | $38.33 | $38.49 | $38.27 | $38.47 | $27.03 | 3,103,800 |
2016-01-28 | $38.30 | $38.36 | $38.18 | $38.24 | $26.87 | 2,655,776 |
2016-01-27 | $38.24 | $38.28 | $38.11 | $38.18 | $26.83 | 2,930,861 |
2016-01-26 | $38.06 | $38.18 | $38.05 | $38.08 | $26.76 | 2,798,362 |
2016-01-25 | $38.26 | $38.26 | $38.00 | $38.04 | $26.73 | 2,518,440 |
2016-01-22 | $38.20 | $38.30 | $38.15 | $38.21 | $26.85 | 2,677,700 |
2016-01-21 | $37.97 | $38.15 | $37.82 | $38.01 | $26.71 | 2,984,605 |
2016-01-20 | $38.05 | $38.10 | $37.48 | $37.94 | $26.66 | 5,750,647 |
2016-01-19 | $38.32 | $38.37 | $38.15 | $38.17 | $26.82 | 5,116,677 |
2016-01-15 | $38.20 | $38.29 | $38.02 | $38.22 | $26.86 | 4,135,655 |
2016-01-14 | $38.43 | $38.50 | $38.21 | $38.37 | $26.96 | 1,894,806 |
2016-01-13 | $38.66 | $38.71 | $38.35 | $38.35 | $26.95 | 2,210,825 |
2016-01-12 | $38.71 | $38.79 | $38.53 | $38.60 | $27.12 | 1,677,642 |
2016-01-11 | $38.85 | $38.89 | $38.59 | $38.63 | $27.15 | 2,027,859 |
2016-01-08 | $38.75 | $38.89 | $38.75 | $38.84 | $27.29 | 1,844,737 |
2016-01-07 | $38.75 | $38.90 | $38.67 | $38.73 | $27.22 | 2,448,464 |
2016-01-06 | $38.96 | $39.04 | $38.80 | $38.98 | $27.39 | 2,909,002 |
2016-01-05 | $39.08 | $39.19 | $39.03 | $39.07 | $27.45 | 3,194,390 |
2016-01-04 | $38.71 | $39.04 | $38.60 | $39.03 | $27.43 | 3,764,999 |
2015-12-31 | $38.86 | $38.92 | $38.84 | $38.85 | $27.30 | 1,923,906 |
2015-12-30 | $38.82 | $38.89 | $38.76 | $38.88 | $27.32 | 1,955,471 |
2015-12-29 | $38.71 | $39.00 | $38.68 | $38.78 | $27.25 | 2,295,930 |
2015-12-28 | $38.64 | $38.70 | $38.53 | $38.67 | $27.17 | 3,818,615 |
2015-12-24 | $38.58 | $38.68 | $38.55 | $38.67 | $27.17 | 1,152,716 |
2015-12-23 | $38.73 | $38.88 | $38.70 | $38.86 | $27.08 | 1,719,218 |
2015-12-22 | $38.64 | $38.75 | $38.59 | $38.68 | $26.96 | 2,149,220 |
2015-12-21 | $38.50 | $38.61 | $38.50 | $38.58 | $26.89 | 1,898,505 |
2015-12-18 | $38.50 | $38.54 | $38.42 | $38.43 | $26.78 | 1,682,961 |
2015-12-17 | $38.41 | $38.52 | $38.37 | $38.48 | $26.82 | 1,986,975 |
2015-12-16 | $38.14 | $38.38 | $38.10 | $38.32 | $26.71 | 2,409,506 |
2015-12-15 | $37.92 | $38.19 | $37.90 | $38.07 | $26.53 | 4,383,532 |
2015-12-14 | $38.47 | $38.49 | $37.77 | $37.80 | $26.35 | 8,624,946 |
2015-12-11 | $38.70 | $38.72 | $38.48 | $38.48 | $26.82 | 2,080,981 |
2015-12-10 | $38.76 | $38.80 | $38.71 | $38.72 | $26.99 | 1,171,585 |
2015-12-09 | $38.78 | $38.85 | $38.71 | $38.75 | $27.01 | 1,740,260 |
2015-12-08 | $38.83 | $38.87 | $38.75 | $38.78 | $27.03 | 1,661,513 |
2015-12-07 | $39.04 | $39.04 | $38.86 | $38.86 | $27.08 | 1,943,095 |
2015-12-04 | $38.95 | $39.07 | $38.95 | $39.02 | $27.20 | 1,480,206 |
2015-12-03 | $39.11 | $39.13 | $38.94 | $38.96 | $27.15 | 3,161,977 |
2015-12-02 | $39.27 | $39.28 | $39.11 | $39.11 | $27.26 | 1,445,141 |
2015-12-01 | $39.23 | $39.29 | $39.21 | $39.29 | $27.38 | 1,871,994 |
2015-11-30 | $39.48 | $39.48 | $39.31 | $39.37 | $27.33 | 2,406,396 |
2015-11-27 | $39.34 | $39.46 | $39.33 | $39.46 | $27.39 | 2,100,821 |
2015-11-25 | $39.26 | $39.35 | $39.25 | $39.35 | $27.31 | 1,849,201 |
2015-11-24 | $39.11 | $39.25 | $39.10 | $39.25 | $27.24 | 2,839,653 |
2015-11-23 | $39.14 | $39.17 | $39.11 | $39.14 | $27.17 | 1,538,638 |
2015-11-20 | $39.05 | $39.14 | $39.05 | $39.12 | $27.15 | 1,407,028 |
2015-11-19 | $39.10 | $39.11 | $39.01 | $39.08 | $27.13 | 1,745,984 |
2015-11-18 | $39.03 | $39.12 | $39.02 | $39.05 | $27.11 | 2,068,727 |
2015-11-17 | $39.05 | $39.08 | $39.02 | $39.05 | $27.11 | 1,198,051 |
2015-11-16 | $39.11 | $39.11 | $39.02 | $39.04 | $27.10 | 1,868,247 |
2015-11-13 | $39.12 | $39.15 | $39.03 | $39.10 | $27.14 | 1,383,544 |
2015-11-12 | $39.16 | $39.19 | $39.10 | $39.10 | $27.14 | 1,768,335 |
2015-11-11 | $39.10 | $39.22 | $39.09 | $39.20 | $27.21 | 2,304,785 |
2015-11-10 | $38.95 | $39.12 | $38.95 | $39.10 | $27.14 | 3,781,945 |
2015-11-09 | $38.98 | $39.03 | $38.82 | $39.00 | $27.07 | 5,536,649 |
2015-11-06 | $39.27 | $39.27 | $38.88 | $38.99 | $27.06 | 4,501,964 |
2015-11-05 | $39.30 | $39.31 | $39.24 | $39.30 | $27.28 | 2,654,357 |
2015-11-04 | $39.23 | $39.29 | $39.19 | $39.28 | $27.27 | 3,904,403 |
2015-11-03 | $39.25 | $39.30 | $39.22 | $39.22 | $27.22 | 2,948,720 |
2015-11-02 | $39.10 | $39.29 | $39.10 | $39.25 | $27.24 | 3,014,548 |
2015-10-30 | $39.20 | $39.27 | $39.19 | $39.26 | $27.15 | 2,172,243 |
2015-10-29 | $39.19 | $39.23 | $39.15 | $39.18 | $27.09 | 1,685,615 |
2015-10-28 | $39.16 | $39.25 | $39.15 | $39.22 | $27.12 | 1,396,798 |
2015-10-27 | $39.15 | $39.18 | $39.10 | $39.16 | $27.08 | 1,430,676 |
2015-10-26 | $39.15 | $39.17 | $39.09 | $39.16 | $27.08 | 1,739,787 |
2015-10-23 | $39.17 | $39.21 | $39.06 | $39.15 | $27.07 | 2,812,693 |
2015-10-22 | $39.12 | $39.17 | $39.09 | $39.15 | $27.07 | 2,892,241 |
2015-10-21 | $39.05 | $39.11 | $38.97 | $39.08 | $27.02 | 3,010,791 |
2015-10-20 | $39.01 | $39.05 | $38.98 | $39.01 | $26.97 | 2,164,193 |
2015-10-19 | $39.10 | $39.11 | $38.97 | $39.02 | $26.98 | 1,294,873 |
2015-10-16 | $38.98 | $39.10 | $38.94 | $39.09 | $27.03 | 2,550,081 |
2015-10-15 | $38.83 | $38.97 | $38.83 | $38.96 | $26.94 | 2,339,080 |
2015-10-14 | $38.80 | $38.88 | $38.79 | $38.85 | $26.86 | 1,330,569 |
2015-10-13 | $38.79 | $38.87 | $38.74 | $38.80 | $26.83 | 1,174,374 |
2015-10-12 | $38.81 | $38.83 | $38.76 | $38.79 | $26.82 | 698,269 |
2015-10-09 | $38.81 | $38.85 | $38.76 | $38.79 | $26.82 | 1,227,818 |
2015-10-08 | $38.77 | $38.82 | $38.73 | $38.80 | $26.83 | 1,243,438 |
2015-10-07 | $38.75 | $38.80 | $38.72 | $38.76 | $26.80 | 1,523,956 |
2015-10-06 | $38.72 | $38.74 | $38.63 | $38.72 | $26.77 | 1,665,065 |
2015-10-05 | $38.53 | $38.70 | $38.50 | $38.70 | $26.76 | 2,673,518 |
2015-10-02 | $38.33 | $38.45 | $38.21 | $38.44 | $26.58 | 3,498,275 |
2015-10-01 | $38.46 | $38.48 | $38.32 | $38.36 | $26.53 | 2,282,833 |
2015-09-30 | $38.56 | $38.70 | $38.56 | $38.60 | $26.57 | 2,383,782 |
2015-09-29 | $38.64 | $38.67 | $38.46 | $38.47 | $26.48 | 2,137,973 |
2015-09-28 | $38.88 | $38.99 | $38.57 | $38.63 | $26.59 | 2,176,023 |
2015-09-25 | $38.90 | $38.93 | $38.83 | $38.90 | $26.78 | 2,638,830 |
2015-09-24 | $38.82 | $38.90 | $38.79 | $38.89 | $26.77 | 2,238,943 |
2015-09-23 | $38.83 | $38.85 | $38.80 | $38.80 | $26.71 | 826,702 |
2015-09-22 | $38.82 | $38.85 | $38.77 | $38.80 | $26.71 | 1,137,450 |
2015-09-21 | $38.89 | $38.94 | $38.85 | $38.86 | $26.75 | 1,689,791 |
2015-09-18 | $38.88 | $38.93 | $38.81 | $38.86 | $26.75 | 2,663,826 |
2015-09-17 | $38.88 | $39.06 | $38.80 | $38.95 | $26.81 | 2,051,498 |
2015-09-16 | $38.79 | $38.89 | $38.76 | $38.88 | $26.77 | 1,103,502 |
2015-09-15 | $38.82 | $38.83 | $38.76 | $38.77 | $26.69 | 899,617 |
2015-09-14 | $38.83 | $38.84 | $38.78 | $38.82 | $26.72 | 785,790 |
2015-09-11 | $38.83 | $38.85 | $38.78 | $38.85 | $26.75 | 869,600 |
2015-09-10 | $38.85 | $38.89 | $38.82 | $38.82 | $26.72 | 1,093,591 |
2015-09-09 | $38.98 | $38.98 | $38.85 | $38.87 | $26.76 | 1,435,853 |
2015-09-08 | $38.91 | $38.95 | $38.86 | $38.94 | $26.81 | 1,758,919 |
iShares Trust iShares Preferred and Income Securities ETF (PFF) News Headlines
Yields on these income-producing assets can top 6%. Here are UBS' top picks in preferred securities
Long-term investors can find solid income in preferred securities, according to UBS.
cnbc.com June 27, 2025Recent iShares Trust iShares Preferred and Income Securities ETF (PFF) News
Similar Companies to iShares Trust iShares Preferred and Income Securities ETF (PFF) 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 | -- | -- | -- |