Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.36 ($-0.17) -0.32%
Invesco FTSE RAFI Developed Markets ex-U.S. ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Developed Markets ex-U.S. ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.47 |
Previous Close | $53.36 |
High | $53.65 |
Low | $53.31 |
Adjusted Open | $53.47 |
Previous Adjusted Close | $53.36 |
Adjusted High | $53.65 |
Adjusted Low | $53.31 |
About Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (“FTSE”) in conjunction with Research Affiliates (“RA” together with FTSE, the “Index Provider”), compiles, maintains and calculates the Underlying Index, which is comprised of companies originating in countries that are classified as “developed” within the country classification definition of FTSE, excluding the United States.The Underlying Index is designed to track the performance of companies domiciled in developed markets with the largest cumulative scores (“Fundamental Value”), selected from the constituents of the FTSE Developed All Cap ex US Index as determined by the Index Provider. The Underlying Index selects and weights companies based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flow, sales and dividends.As of December 31, 2019, the Underlying Index was comprised of 1,026 securities representing 24 countries.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
Historical Stock Data for Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $53.47 | $53.65 | $53.31 | $53.36 | $53.36 | 59,481 |
2025-04-30 | $53.31 | $53.66 | $53.09 | $53.53 | $53.53 | 34,608 |
2025-04-29 | $53.67 | $53.97 | $53.65 | $53.68 | $53.68 | 38,873 |
2025-04-28 | $53.28 | $53.72 | $53.28 | $53.70 | $53.70 | 144,580 |
2025-04-25 | $52.91 | $53.35 | $52.91 | $53.23 | $53.23 | 84,849 |
2025-04-24 | $52.65 | $53.09 | $52.61 | $53.09 | $53.09 | 36,527 |
2025-04-23 | $52.86 | $53.00 | $52.32 | $52.49 | $52.49 | 127,877 |
2025-04-22 | $51.99 | $52.57 | $51.99 | $52.35 | $52.35 | 431,050 |
2025-04-21 | $51.79 | $51.79 | $50.87 | $51.35 | $51.35 | 81,519 |
2025-04-17 | $51.37 | $51.81 | $51.34 | $51.51 | $51.51 | 70,207 |
2025-04-16 | $51.08 | $51.35 | $50.78 | $50.97 | $50.97 | 47,762 |
2025-04-15 | $50.87 | $51.18 | $50.87 | $50.92 | $50.92 | 66,680 |
2025-04-14 | $50.28 | $50.77 | $50.21 | $50.60 | $50.60 | 51,457 |
2025-04-11 | $48.83 | $50.03 | $47.24 | $49.99 | $49.99 | 66,981 |
2025-04-10 | $48.92 | $48.92 | $47.72 | $48.68 | $48.68 | 455,675 |
2025-04-09 | $46.32 | $49.94 | $46.04 | $49.53 | $49.53 | 1,570,547 |
2025-04-08 | $48.13 | $48.13 | $45.78 | $46.22 | $46.22 | 152,627 |
2025-04-07 | $46.13 | $48.12 | $45.86 | $46.69 | $46.69 | 339,828 |
2025-04-04 | $49.11 | $49.11 | $47.63 | $47.74 | $47.74 | 650,302 |
2025-04-03 | $51.53 | $51.81 | $50.92 | $51.03 | $51.03 | 99,378 |
2025-04-02 | $51.74 | $52.28 | $51.74 | $52.24 | $52.24 | 32,264 |
2025-04-01 | $52.04 | $52.32 | $51.77 | $52.12 | $52.12 | 44,660 |
2025-03-31 | $51.66 | $52.14 | $51.59 | $51.99 | $51.99 | 72,715 |
2025-03-28 | $52.75 | $52.80 | $52.34 | $52.49 | $52.49 | 53,733 |
2025-03-27 | $52.90 | $53.16 | $52.86 | $53.06 | $53.06 | 64,487 |
2025-03-26 | $53.32 | $53.46 | $52.90 | $52.96 | $52.96 | 77,041 |
2025-03-25 | $53.52 | $53.57 | $53.42 | $53.48 | $53.48 | 46,127 |
2025-03-24 | $53.21 | $53.29 | $52.99 | $53.11 | $53.11 | 58,664 |
2025-03-21 | $53.49 | $53.63 | $53.39 | $53.53 | $53.53 | 62,064 |
2025-03-20 | $53.48 | $53.87 | $53.48 | $53.80 | $53.80 | 50,659 |
2025-03-19 | $53.96 | $54.49 | $53.94 | $54.25 | $54.25 | 46,959 |
2025-03-18 | $53.99 | $54.18 | $53.81 | $54.10 | $54.10 | 94,710 |
2025-03-17 | $53.47 | $54.06 | $53.47 | $53.96 | $53.96 | 114,767 |
2025-03-14 | $52.90 | $53.32 | $52.87 | $53.29 | $53.29 | 52,439 |
2025-03-13 | $52.43 | $52.56 | $52.26 | $52.39 | $52.39 | 599,511 |
2025-03-12 | $52.66 | $52.77 | $52.31 | $52.65 | $52.65 | 85,284 |
2025-03-11 | $52.54 | $52.57 | $51.90 | $52.32 | $52.32 | 106,168 |
2025-03-10 | $52.76 | $52.87 | $52.14 | $52.48 | $52.48 | 174,450 |
2025-03-07 | $53.00 | $53.57 | $52.95 | $53.49 | $53.49 | 186,548 |
2025-03-06 | $52.94 | $53.40 | $52.81 | $52.87 | $52.87 | 243,070 |
2025-03-05 | $52.54 | $53.26 | $52.54 | $53.10 | $53.10 | 62,348 |
2025-03-04 | $51.46 | $52.20 | $51.02 | $51.81 | $51.81 | 139,006 |
2025-03-03 | $52.48 | $52.61 | $51.69 | $51.90 | $51.90 | 77,831 |
2025-02-28 | $51.33 | $51.53 | $51.03 | $51.52 | $51.52 | 53,067 |
2025-02-27 | $51.84 | $51.86 | $51.46 | $51.56 | $51.56 | 117,974 |
2025-02-26 | $52.03 | $52.35 | $51.86 | $51.96 | $51.96 | 53,626 |
2025-02-25 | $52.06 | $52.07 | $51.67 | $51.96 | $51.96 | 43,381 |
2025-02-24 | $51.62 | $51.69 | $51.36 | $51.44 | $51.44 | 75,324 |
2025-02-21 | $51.73 | $51.73 | $51.26 | $51.33 | $51.33 | 52,403 |
2025-02-20 | $51.67 | $51.75 | $51.53 | $51.71 | $51.71 | 33,522 |
2025-02-19 | $51.48 | $51.56 | $51.30 | $51.43 | $51.43 | 40,718 |
2025-02-18 | $51.85 | $52.00 | $51.83 | $51.95 | $51.95 | 37,390 |
2025-02-14 | $51.79 | $51.89 | $51.54 | $51.56 | $51.56 | 52,990 |
2025-02-13 | $51.14 | $51.47 | $51.11 | $51.46 | $51.46 | 45,627 |
2025-02-12 | $50.56 | $51.10 | $50.56 | $50.98 | $50.98 | 61,765 |
2025-02-11 | $50.59 | $50.95 | $50.53 | $50.91 | $50.91 | 66,373 |
2025-02-10 | $50.60 | $50.69 | $50.55 | $50.69 | $50.69 | 250,885 |
2025-02-07 | $50.76 | $50.80 | $50.25 | $50.35 | $50.35 | 385,868 |
2025-02-06 | $50.64 | $50.75 | $50.56 | $50.67 | $50.67 | 60,944 |
2025-02-05 | $50.20 | $50.39 | $50.05 | $50.39 | $50.39 | 48,739 |
2025-02-04 | $49.52 | $49.92 | $49.52 | $49.90 | $49.90 | 146,951 |
2025-02-03 | $48.89 | $49.40 | $48.72 | $49.16 | $49.16 | 115,190 |
2025-01-31 | $50.26 | $50.46 | $49.77 | $49.86 | $49.86 | 48,534 |
2025-01-30 | $50.28 | $50.59 | $50.18 | $50.40 | $50.40 | 45,975 |
2025-01-29 | $49.78 | $49.95 | $49.69 | $49.85 | $49.85 | 25,907 |
2025-01-28 | $49.90 | $49.90 | $49.55 | $49.85 | $49.85 | 31,114 |
2025-01-27 | $49.71 | $49.89 | $49.66 | $49.89 | $49.89 | 64,276 |
2025-01-24 | $49.81 | $49.98 | $49.80 | $49.80 | $49.80 | 94,964 |
2025-01-23 | $49.36 | $49.66 | $49.36 | $49.61 | $49.61 | 44,177 |
2025-01-22 | $49.46 | $49.46 | $49.19 | $49.19 | $49.19 | 26,863 |
2025-01-21 | $49.18 | $49.53 | $49.14 | $49.53 | $49.53 | 91,293 |
2025-01-17 | $48.56 | $48.84 | $48.53 | $48.64 | $48.64 | 37,581 |
2025-01-16 | $48.28 | $48.47 | $48.20 | $48.40 | $48.40 | 47,686 |
2025-01-15 | $48.38 | $48.38 | $48.14 | $48.33 | $48.33 | 45,213 |
2025-01-14 | $47.53 | $47.72 | $47.39 | $47.66 | $47.66 | 73,429 |
2025-01-13 | $47.04 | $47.40 | $47.04 | $47.39 | $47.39 | 227,992 |
2025-01-10 | $47.79 | $47.79 | $47.31 | $47.46 | $47.46 | 51,718 |
2025-01-08 | $47.98 | $48.21 | $47.87 | $48.17 | $48.17 | 34,710 |
2025-01-07 | $48.70 | $48.71 | $48.26 | $48.35 | $48.35 | 25,030 |
2025-01-06 | $48.40 | $48.68 | $48.33 | $48.42 | $48.42 | 69,765 |
2025-01-03 | $47.90 | $47.98 | $47.75 | $47.98 | $47.98 | 120,005 |
2025-01-02 | $47.86 | $47.95 | $47.53 | $47.74 | $47.74 | 78,824 |
2024-12-31 | $48.03 | $48.03 | $47.67 | $47.89 | $47.89 | 46,979 |
2024-12-30 | $47.80 | $47.96 | $47.53 | $47.82 | $47.82 | 56,175 |
2024-12-27 | $47.97 | $48.10 | $47.84 | $47.99 | $47.99 | 71,392 |
2024-12-26 | $47.79 | $48.17 | $47.79 | $48.09 | $48.09 | 21,442 |
2024-12-24 | $47.68 | $47.86 | $47.51 | $47.83 | $47.83 | 31,851 |
2024-12-23 | $47.38 | $47.67 | $47.24 | $47.66 | $47.66 | 292,471 |
2024-12-20 | $47.32 | $48.05 | $47.26 | $47.76 | $47.43 | 80,910 |
2024-12-19 | $48.02 | $48.02 | $47.63 | $47.72 | $47.39 | 550,781 |
2024-12-18 | $48.92 | $48.98 | $47.71 | $47.77 | $47.44 | 42,794 |
2024-12-17 | $48.94 | $49.03 | $48.82 | $48.95 | $48.62 | 217,169 |
2024-12-16 | $49.21 | $49.32 | $49.02 | $49.11 | $48.78 | 166,247 |
2024-12-13 | $49.58 | $49.58 | $49.26 | $49.47 | $49.13 | 318,807 |
2024-12-12 | $49.67 | $49.77 | $49.45 | $49.47 | $49.13 | 34,649 |
2024-12-11 | $49.94 | $50.01 | $49.69 | $49.94 | $49.60 | 27,763 |
2024-12-10 | $49.95 | $49.95 | $49.64 | $49.72 | $49.38 | 23,897 |
2024-12-09 | $50.32 | $50.39 | $49.88 | $49.97 | $49.62 | 32,209 |
2024-12-06 | $50.30 | $50.30 | $49.86 | $50.05 | $50.05 | 27,277 |
2024-12-05 | $50.09 | $50.24 | $50.03 | $50.14 | $50.14 | 44,983 |
2024-12-04 | $49.82 | $49.92 | $49.65 | $49.75 | $49.75 | 307,885 |
2024-12-03 | $49.82 | $49.92 | $49.59 | $49.74 | $49.74 | 20,419 |
2024-12-02 | $49.60 | $49.69 | $49.24 | $49.65 | $49.65 | 23,399 |
2024-11-29 | $49.19 | $49.56 | $49.16 | $49.56 | $49.56 | 22,782 |
2024-11-27 | $48.89 | $49.10 | $48.85 | $48.92 | $48.92 | 89,714 |
2024-11-26 | $48.95 | $48.95 | $48.56 | $48.79 | $48.79 | 46,837 |
2024-11-25 | $49.29 | $49.37 | $48.95 | $49.24 | $49.24 | 98,575 |
2024-11-22 | $48.85 | $49.07 | $48.79 | $48.89 | $48.89 | 54,135 |
2024-11-21 | $48.83 | $48.99 | $48.68 | $48.84 | $48.84 | 46,666 |
2024-11-20 | $48.77 | $48.87 | $48.54 | $48.78 | $48.78 | 102,928 |
2024-11-19 | $48.68 | $49.09 | $48.62 | $48.96 | $48.96 | 42,326 |
2024-11-18 | $48.79 | $49.21 | $48.79 | $49.04 | $49.04 | 41,847 |
2024-11-15 | $48.76 | $48.81 | $48.54 | $48.71 | $48.71 | 64,008 |
2024-11-14 | $48.85 | $48.99 | $48.51 | $48.58 | $48.58 | 36,676 |
2024-11-13 | $48.65 | $48.65 | $48.20 | $48.47 | $48.47 | 269,389 |
2024-11-12 | $49.13 | $49.13 | $48.51 | $48.70 | $48.70 | 186,950 |
2024-11-11 | $49.70 | $49.81 | $49.60 | $49.66 | $49.66 | 41,954 |
2024-11-08 | $49.83 | $49.83 | $49.44 | $49.64 | $49.64 | 61,605 |
2024-11-07 | $50.28 | $50.47 | $50.21 | $50.42 | $50.42 | 29,807 |
2024-11-06 | $49.56 | $49.81 | $49.28 | $49.79 | $49.79 | 149,048 |
2024-11-05 | $49.99 | $50.44 | $49.99 | $50.37 | $50.37 | 18,801 |
2024-11-04 | $50.04 | $50.18 | $49.77 | $49.84 | $49.84 | 38,792 |
2024-11-01 | $49.91 | $50.02 | $49.64 | $49.68 | $49.68 | 27,510 |
2024-10-31 | $49.66 | $49.66 | $49.21 | $49.54 | $49.54 | 21,384 |
2024-10-30 | $49.75 | $50.16 | $49.75 | $49.80 | $49.80 | 18,138 |
2024-10-29 | $50.18 | $50.21 | $49.96 | $49.99 | $49.99 | 23,670 |
2024-10-28 | $50.00 | $50.41 | $50.00 | $50.22 | $50.22 | 16,524 |
2024-10-25 | $50.18 | $50.22 | $49.86 | $49.95 | $49.95 | 21,019 |
2024-10-24 | $50.18 | $50.20 | $49.90 | $50.03 | $50.03 | 23,910 |
2024-10-23 | $49.86 | $50.11 | $49.65 | $49.89 | $49.89 | 75,738 |
2024-10-22 | $50.20 | $50.46 | $50.20 | $50.29 | $50.29 | 58,164 |
2024-10-21 | $50.84 | $51.03 | $50.48 | $50.51 | $50.51 | 21,638 |
2024-10-18 | $51.08 | $51.16 | $50.92 | $51.09 | $51.09 | 13,168 |
2024-10-17 | $51.09 | $51.23 | $50.80 | $50.84 | $50.84 | 33,969 |
2024-10-16 | $50.81 | $51.06 | $50.77 | $51.03 | $51.03 | 20,450 |
2024-10-15 | $50.93 | $51.00 | $50.58 | $50.59 | $50.59 | 51,763 |
2024-10-14 | $51.00 | $51.36 | $51.00 | $51.16 | $51.16 | 19,473 |
2024-10-11 | $50.87 | $51.43 | $50.87 | $51.15 | $51.15 | 19,078 |
2024-10-10 | $50.88 | $51.08 | $50.82 | $51.06 | $51.06 | 32,909 |
2024-10-09 | $50.70 | $51.22 | $50.70 | $51.21 | $51.21 | 20,194 |
2024-10-08 | $51.03 | $51.19 | $50.84 | $51.13 | $51.13 | 43,403 |
2024-10-07 | $51.36 | $51.52 | $51.14 | $51.44 | $51.44 | 17,184 |
2024-10-04 | $51.24 | $51.65 | $51.24 | $51.65 | $51.65 | 16,747 |
2024-10-03 | $51.10 | $51.25 | $50.97 | $51.13 | $51.13 | 26,391 |
2024-10-02 | $51.66 | $51.75 | $51.48 | $51.75 | $51.75 | 42,079 |
2024-10-01 | $52.11 | $52.11 | $51.57 | $51.84 | $51.84 | 332,956 |
2024-09-30 | $52.34 | $52.34 | $51.81 | $52.13 | $52.13 | 20,319 |
2024-09-27 | $52.62 | $52.89 | $52.18 | $52.41 | $52.41 | 29,501 |
2024-09-26 | $52.31 | $52.81 | $52.24 | $52.64 | $52.64 | 150,883 |
2024-09-25 | $51.92 | $51.92 | $51.33 | $51.33 | $51.33 | 12,229 |
2024-09-24 | $51.81 | $51.95 | $51.56 | $51.72 | $51.72 | 19,834 |
2024-09-23 | $51.47 | $51.74 | $51.27 | $51.55 | $51.55 | 30,012 |
2024-09-20 | $51.80 | $51.81 | $51.32 | $51.68 | $51.35 | 15,067 |
2024-09-19 | $51.98 | $52.20 | $51.70 | $52.05 | $51.72 | 24,085 |
2024-09-18 | $51.42 | $51.61 | $51.05 | $51.29 | $50.96 | 67,887 |
2024-09-17 | $51.45 | $51.51 | $51.04 | $51.22 | $50.89 | 321,728 |
2024-09-16 | $51.16 | $51.52 | $51.06 | $51.51 | $51.18 | 19,593 |
2024-09-13 | $50.89 | $51.08 | $50.79 | $51.02 | $50.69 | 23,883 |
2024-09-12 | $50.36 | $50.84 | $50.26 | $50.74 | $50.42 | 155,085 |
2024-09-11 | $50.11 | $50.42 | $49.49 | $50.30 | $49.98 | 28,636 |
2024-09-10 | $50.24 | $50.24 | $49.62 | $50.13 | $49.81 | 70,253 |
2024-09-09 | $50.33 | $50.75 | $50.33 | $50.49 | $50.17 | 23,250 |
2024-09-06 | $51.00 | $51.00 | $49.82 | $49.99 | $49.99 | 15,834 |
2024-09-05 | $51.06 | $51.09 | $50.75 | $50.85 | $50.85 | 72,173 |
2024-09-04 | $50.56 | $51.04 | $50.56 | $50.60 | $50.60 | 53,001 |
2024-09-03 | $51.28 | $51.28 | $50.72 | $50.72 | $50.72 | 311,555 |
2024-08-30 | $51.66 | $51.73 | $51.41 | $51.70 | $51.70 | 22,297 |
2024-08-29 | $51.62 | $51.88 | $51.42 | $51.57 | $51.57 | 23,293 |
2024-08-28 | $51.50 | $51.67 | $51.21 | $51.34 | $51.34 | 31,118 |
2024-08-27 | $51.67 | $51.88 | $51.51 | $51.65 | $51.65 | 61,605 |
2024-08-26 | $51.52 | $51.64 | $51.36 | $51.49 | $51.49 | 24,687 |
2024-08-23 | $51.04 | $51.66 | $51.02 | $51.54 | $51.54 | 19,751 |
2024-08-22 | $50.99 | $50.99 | $50.59 | $50.61 | $50.61 | 18,053 |
2024-08-21 | $50.80 | $51.00 | $50.69 | $50.79 | $50.79 | 25,720 |
2024-08-20 | $50.62 | $50.78 | $50.35 | $50.54 | $50.54 | 33,803 |
2024-08-19 | $50.47 | $50.85 | $50.42 | $50.63 | $50.63 | 44,864 |
2024-08-16 | $49.91 | $50.27 | $49.82 | $50.16 | $50.16 | 29,313 |
2024-08-15 | $49.65 | $49.95 | $49.65 | $49.70 | $49.70 | 26,883 |
2024-08-14 | $49.10 | $49.37 | $49.03 | $49.37 | $49.37 | 19,801 |
2024-08-13 | $48.57 | $49.18 | $48.55 | $49.18 | $49.18 | 18,441 |
2024-08-12 | $48.29 | $48.54 | $48.11 | $48.38 | $48.38 | 23,441 |
2024-08-09 | $47.97 | $48.40 | $47.93 | $48.22 | $48.22 | 37,593 |
2024-08-08 | $47.77 | $48.23 | $47.77 | $48.02 | $48.02 | 33,751 |
2024-08-07 | $48.06 | $48.15 | $47.26 | $47.26 | $47.26 | 21,800 |
2024-08-06 | $46.68 | $47.33 | $46.57 | $46.99 | $46.99 | 45,141 |
2024-08-05 | $46.29 | $47.31 | $46.21 | $46.96 | $46.96 | 744,240 |
2024-08-02 | $48.36 | $48.63 | $47.87 | $48.38 | $48.38 | 253,271 |
2024-08-01 | $49.82 | $49.82 | $48.93 | $49.01 | $49.01 | 15,249 |
2024-07-31 | $50.47 | $50.73 | $50.31 | $50.38 | $50.38 | 23,773 |
2024-07-30 | $49.81 | $49.97 | $49.73 | $49.85 | $49.85 | 21,510 |
2024-07-29 | $49.82 | $49.89 | $49.58 | $49.69 | $49.69 | 81,304 |
2024-07-26 | $49.72 | $50.07 | $49.63 | $49.85 | $49.85 | 25,182 |
2024-07-25 | $49.21 | $49.73 | $49.21 | $49.28 | $49.28 | 40,399 |
2024-07-24 | $49.97 | $50.12 | $49.51 | $49.70 | $49.70 | 41,883 |
2024-07-23 | $50.05 | $50.38 | $49.97 | $50.10 | $50.10 | 111,358 |
2024-07-22 | $50.29 | $50.60 | $50.27 | $50.32 | $50.32 | 42,992 |
2024-07-19 | $50.04 | $50.19 | $49.88 | $49.88 | $49.88 | 7,726 |
2024-07-18 | $50.77 | $51.02 | $50.20 | $50.24 | $50.24 | 19,049 |
2024-07-17 | $50.58 | $50.90 | $50.58 | $50.59 | $50.59 | 36,276 |
2024-07-16 | $50.17 | $50.70 | $50.17 | $50.58 | $50.58 | 30,575 |
2024-07-15 | $50.62 | $50.74 | $50.30 | $50.30 | $50.30 | 26,931 |
2024-07-12 | $50.65 | $51.06 | $50.65 | $50.66 | $50.66 | 19,280 |
2024-07-11 | $50.37 | $50.56 | $50.25 | $50.25 | $50.25 | 14,587 |
2024-07-10 | $49.87 | $50.24 | $49.78 | $50.01 | $50.01 | 29,786 |
2024-07-09 | $49.59 | $49.68 | $49.31 | $49.42 | $49.42 | 66,767 |
2024-07-08 | $49.97 | $49.99 | $49.64 | $49.68 | $49.68 | 481,669 |
2024-07-05 | $50.11 | $50.13 | $49.75 | $49.95 | $49.95 | 18,655 |
2024-07-03 | $49.42 | $49.85 | $49.42 | $49.74 | $49.74 | 33,365 |
2024-07-02 | $48.86 | $49.14 | $48.76 | $48.97 | $48.97 | 35,308 |
2024-07-01 | $49.17 | $49.17 | $48.86 | $48.96 | $48.96 | 132,795 |
2024-06-28 | $48.76 | $49.00 | $48.56 | $48.68 | $48.68 | 46,244 |
2024-06-27 | $48.75 | $48.88 | $48.49 | $48.60 | $48.60 | 26,036 |
2024-06-26 | $48.47 | $48.66 | $48.37 | $48.57 | $48.57 | 50,391 |
2024-06-25 | $48.84 | $48.93 | $48.69 | $48.83 | $48.83 | 21,761 |
2024-06-24 | $48.74 | $48.99 | $48.72 | $48.80 | $48.80 | 165,208 |
2024-06-21 | $48.93 | $49.05 | $48.79 | $48.84 | $48.21 | 24,420 |
2024-06-20 | $49.19 | $49.42 | $49.11 | $49.23 | $48.60 | 31,970 |
2024-06-18 | $49.04 | $49.32 | $48.96 | $49.12 | $48.49 | 54,350 |
2024-06-17 | $48.77 | $49.10 | $48.64 | $49.03 | $48.40 | 77,170 |
2024-06-14 | $48.73 | $48.95 | $48.53 | $48.76 | $48.13 | 121,406 |
2024-06-13 | $49.66 | $49.66 | $49.09 | $49.25 | $48.62 | 98,401 |
2024-06-12 | $50.36 | $50.48 | $49.93 | $49.99 | $49.35 | 36,161 |
2024-06-11 | $49.53 | $49.79 | $49.46 | $49.52 | $48.88 | 47,814 |
2024-06-10 | $50.01 | $50.28 | $49.88 | $50.24 | $49.60 | 34,133 |
2024-06-07 | $50.45 | $50.54 | $50.16 | $50.25 | $49.61 | 59,884 |
2024-06-06 | $50.65 | $51.04 | $50.65 | $50.81 | $50.15 | 364,801 |
2024-06-05 | $50.73 | $50.76 | $50.42 | $50.65 | $50.00 | 88,152 |
2024-06-04 | $50.63 | $50.73 | $50.35 | $50.57 | $49.92 | 56,570 |
2024-06-03 | $51.00 | $51.05 | $50.73 | $50.90 | $50.25 | 42,399 |
2024-05-31 | $50.68 | $50.88 | $50.41 | $50.85 | $50.20 | 23,910 |
2024-05-30 | $50.14 | $50.54 | $50.14 | $50.40 | $49.75 | 63,752 |
2024-05-29 | $50.15 | $50.24 | $49.84 | $49.87 | $49.23 | 47,823 |
2024-05-28 | $50.89 | $51.02 | $50.60 | $50.76 | $50.11 | 51,709 |
2024-05-24 | $50.43 | $50.77 | $50.43 | $50.58 | $49.93 | 27,595 |
2024-05-23 | $50.85 | $50.85 | $50.01 | $50.11 | $49.47 | 22,089 |
2024-05-22 | $50.67 | $50.75 | $50.34 | $50.52 | $49.87 | 31,565 |
2024-05-21 | $50.97 | $51.09 | $50.97 | $51.06 | $50.40 | 27,141 |
2024-05-20 | $51.11 | $51.36 | $51.07 | $51.12 | $50.46 | 34,718 |
2024-05-17 | $50.98 | $51.25 | $50.97 | $51.13 | $50.47 | 53,453 |
2024-05-16 | $51.03 | $51.22 | $50.84 | $50.84 | $50.19 | 31,143 |
2024-05-15 | $51.00 | $51.23 | $50.92 | $51.12 | $50.46 | 37,306 |
2024-05-14 | $50.65 | $50.86 | $50.55 | $50.75 | $50.09 | 62,095 |
2024-05-13 | $50.40 | $50.63 | $50.31 | $50.35 | $49.70 | 40,598 |
2024-05-10 | $50.50 | $50.64 | $50.28 | $50.34 | $50.34 | 36,333 |
2024-05-09 | $49.98 | $50.44 | $49.98 | $50.23 | $50.23 | 48,509 |
2024-05-08 | $49.71 | $50.01 | $49.71 | $49.85 | $49.85 | 41,370 |
2024-05-07 | $50.04 | $50.16 | $49.87 | $49.93 | $49.93 | 29,701 |
2024-05-06 | $49.80 | $50.06 | $49.80 | $49.99 | $49.99 | 110,682 |
2024-05-03 | $49.63 | $49.63 | $49.32 | $49.57 | $49.57 | 33,942 |
2024-05-02 | $49.00 | $49.34 | $48.84 | $49.31 | $49.31 | 22,447 |
2024-05-01 | $48.58 | $49.10 | $48.29 | $48.42 | $48.42 | 109,763 |
2024-04-30 | $49.04 | $49.04 | $48.50 | $48.50 | $48.50 | 14,850 |
2024-04-29 | $49.17 | $49.38 | $49.09 | $49.20 | $49.20 | 23,136 |
2024-04-26 | $48.86 | $49.12 | $48.73 | $48.97 | $48.97 | 40,072 |
2024-04-25 | $48.29 | $48.78 | $48.14 | $48.70 | $48.70 | 85,750 |
2024-04-24 | $48.86 | $48.92 | $48.56 | $48.75 | $48.75 | 15,714 |
2024-04-23 | $48.63 | $48.95 | $48.61 | $48.90 | $48.90 | 22,968 |
2024-04-22 | $48.27 | $48.71 | $48.19 | $48.57 | $48.57 | 18,297 |
2024-04-19 | $47.91 | $48.16 | $47.85 | $48.00 | $48.00 | 36,525 |
2024-04-18 | $47.93 | $48.15 | $47.70 | $47.88 | $47.88 | 39,312 |
2024-04-17 | $47.97 | $48.01 | $47.62 | $47.87 | $47.87 | 47,059 |
2024-04-16 | $47.89 | $47.89 | $47.54 | $47.68 | $47.68 | 136,006 |
2024-04-15 | $49.04 | $49.06 | $48.29 | $48.32 | $48.32 | 133,563 |
2024-04-12 | $48.95 | $48.98 | $48.39 | $48.46 | $48.46 | 43,740 |
2024-04-11 | $49.34 | $49.40 | $48.70 | $49.17 | $49.17 | 78,047 |
2024-04-10 | $49.15 | $49.36 | $48.90 | $49.11 | $49.11 | 55,440 |
2024-04-09 | $50.02 | $50.02 | $49.65 | $49.87 | $49.87 | 33,780 |
2024-04-08 | $49.80 | $49.95 | $49.67 | $49.83 | $49.83 | 63,325 |
2024-04-05 | $49.32 | $49.70 | $49.30 | $49.48 | $49.48 | 407,628 |
2024-04-04 | $50.04 | $50.11 | $49.35 | $49.42 | $49.42 | 94,860 |
2024-04-03 | $49.29 | $49.80 | $49.29 | $49.62 | $49.62 | 23,236 |
2024-04-02 | $49.20 | $49.37 | $49.09 | $49.26 | $49.26 | 61,720 |
2024-04-01 | $49.56 | $49.82 | $49.29 | $49.38 | $49.38 | 37,972 |
2024-03-28 | $49.60 | $49.82 | $49.60 | $49.65 | $49.65 | 79,108 |
2024-03-27 | $49.50 | $49.83 | $49.43 | $49.71 | $49.71 | 28,999 |
2024-03-26 | $49.54 | $49.61 | $49.36 | $49.40 | $49.40 | 48,874 |
2024-03-25 | $49.25 | $49.49 | $49.25 | $49.27 | $49.27 | 55,219 |
2024-03-22 | $49.61 | $49.61 | $49.29 | $49.32 | $49.32 | 55,016 |
2024-03-21 | $49.51 | $49.76 | $49.39 | $49.50 | $49.50 | 100,103 |
2024-03-20 | $48.92 | $49.52 | $48.82 | $49.51 | $49.51 | 77,749 |
2024-03-19 | $48.81 | $49.10 | $48.74 | $48.95 | $48.95 | 75,421 |
2024-03-18 | $48.99 | $48.99 | $48.62 | $48.76 | $48.76 | 85,709 |
2024-03-15 | $49.19 | $49.33 | $49.01 | $49.22 | $49.22 | 131,653 |
2024-03-14 | $49.33 | $49.33 | $48.79 | $48.97 | $48.97 | 1,020,307 |
2024-03-13 | $49.22 | $49.46 | $49.22 | $49.26 | $49.26 | 30,511 |
2024-03-12 | $49.03 | $49.40 | $48.84 | $49.20 | $49.20 | 40,228 |
2024-03-11 | $48.81 | $49.05 | $48.63 | $48.86 | $48.86 | 49,758 |
2024-03-08 | $49.41 | $49.47 | $49.06 | $49.21 | $49.21 | 31,715 |
2024-03-07 | $48.99 | $49.26 | $48.99 | $49.22 | $49.22 | 243,138 |
2024-03-06 | $48.74 | $48.87 | $48.61 | $48.76 | $48.76 | 49,748 |
2024-03-05 | $48.19 | $48.47 | $48.07 | $48.21 | $48.21 | 27,840 |
2024-03-04 | $48.15 | $48.40 | $48.14 | $48.20 | $48.20 | 40,242 |
2024-03-01 | $48.04 | $48.45 | $47.97 | $48.26 | $48.26 | 117,026 |
2024-02-29 | $48.03 | $48.04 | $47.71 | $47.89 | $47.89 | 36,416 |
2024-02-28 | $47.78 | $47.87 | $47.66 | $47.68 | $47.68 | 34,673 |
2024-02-27 | $47.86 | $47.99 | $47.76 | $47.94 | $47.94 | 44,140 |
2024-02-26 | $47.91 | $48.02 | $47.72 | $47.77 | $47.77 | 40,752 |
2024-02-23 | $47.93 | $48.09 | $47.89 | $48.02 | $48.02 | 43,016 |
2024-02-22 | $47.75 | $47.94 | $47.67 | $47.93 | $47.93 | 39,314 |
2024-02-21 | $47.29 | $47.62 | $47.27 | $47.46 | $47.46 | 58,071 |
2024-02-20 | $47.57 | $47.64 | $47.28 | $47.39 | $47.39 | 93,070 |
2024-02-16 | $47.14 | $47.41 | $47.11 | $47.11 | $47.11 | 44,031 |
2024-02-15 | $46.69 | $47.18 | $46.69 | $47.08 | $47.08 | 36,424 |
2024-02-14 | $46.40 | $46.63 | $46.36 | $46.54 | $46.54 | 30,753 |
2024-02-13 | $46.42 | $46.48 | $45.89 | $46.10 | $46.10 | 70,186 |
2024-02-12 | $46.63 | $47.04 | $46.63 | $46.91 | $46.91 | 62,382 |
2024-02-09 | $46.50 | $46.74 | $46.38 | $46.63 | $46.63 | 20,009 |
2024-02-08 | $46.57 | $46.63 | $46.37 | $46.57 | $46.57 | 23,256 |
2024-02-07 | $46.75 | $46.81 | $46.55 | $46.72 | $46.72 | 44,394 |
2024-02-06 | $46.45 | $46.75 | $46.45 | $46.75 | $46.75 | 39,090 |
2024-02-05 | $46.45 | $46.61 | $46.24 | $46.44 | $46.44 | 34,349 |
2024-02-02 | $46.86 | $46.93 | $46.67 | $46.78 | $46.78 | 38,078 |
2024-02-01 | $46.86 | $47.19 | $46.69 | $47.09 | $47.09 | 29,840 |
2024-01-31 | $47.18 | $47.31 | $46.69 | $46.69 | $46.69 | 88,652 |
2024-01-30 | $46.86 | $47.03 | $46.78 | $46.98 | $46.98 | 134,619 |
2024-01-29 | $46.74 | $47.04 | $46.63 | $46.96 | $46.96 | 76,738 |
2024-01-26 | $46.78 | $46.85 | $46.66 | $46.74 | $46.74 | 31,111 |
2024-01-25 | $46.66 | $46.75 | $46.40 | $46.61 | $46.61 | 53,949 |
2024-01-24 | $46.82 | $46.83 | $46.51 | $46.51 | $46.51 | 58,152 |
2024-01-23 | $46.17 | $46.33 | $46.05 | $46.24 | $46.24 | 70,421 |
2024-01-22 | $46.31 | $46.49 | $46.24 | $46.33 | $46.33 | 50,729 |
2024-01-19 | $45.97 | $46.21 | $45.80 | $46.19 | $46.19 | 41,347 |
2024-01-18 | $45.92 | $46.09 | $45.75 | $46.09 | $46.09 | 72,362 |
2024-01-17 | $45.60 | $45.77 | $45.50 | $45.74 | $45.74 | 80,321 |
2024-01-16 | $46.47 | $46.54 | $46.16 | $46.23 | $46.23 | 54,708 |
2024-01-12 | $47.19 | $47.35 | $46.93 | $47.05 | $47.05 | 92,320 |
2024-01-11 | $47.02 | $47.10 | $45.46 | $46.89 | $46.89 | 37,523 |
2024-01-10 | $46.93 | $47.05 | $46.88 | $46.96 | $46.96 | 37,218 |
2024-01-09 | $46.89 | $46.94 | $46.75 | $46.81 | $46.81 | 77,817 |
2024-01-08 | $46.98 | $47.37 | $46.95 | $47.31 | $47.31 | 74,124 |
2024-01-05 | $46.86 | $47.33 | $46.86 | $46.97 | $46.97 | 41,429 |
2024-01-04 | $46.78 | $47.07 | $46.78 | $46.82 | $46.82 | 39,234 |
2024-01-03 | $46.56 | $46.80 | $46.47 | $46.62 | $46.62 | 46,031 |
2024-01-02 | $47.01 | $47.28 | $46.92 | $46.98 | $46.98 | 88,592 |
2023-12-29 | $47.37 | $47.59 | $47.33 | $47.39 | $47.39 | 17,363 |
2023-12-28 | $47.49 | $47.66 | $47.35 | $47.35 | $47.35 | 21,604 |
2023-12-27 | $47.28 | $47.62 | $47.24 | $47.48 | $47.48 | 32,971 |
2023-12-26 | $47.04 | $47.38 | $47.04 | $47.30 | $47.30 | 27,634 |
2023-12-22 | $47.18 | $47.21 | $46.94 | $47.08 | $47.08 | 44,397 |
2023-12-21 | $46.69 | $46.97 | $46.62 | $46.91 | $46.91 | 37,695 |
2023-12-20 | $46.69 | $46.82 | $46.16 | $46.22 | $46.22 | 46,616 |
2023-12-19 | $46.47 | $46.67 | $46.47 | $46.63 | $46.63 | 34,608 |
2023-12-18 | $46.36 | $46.36 | $46.10 | $46.27 | $46.27 | 53,567 |
2023-12-15 | $46.72 | $46.79 | $46.42 | $46.53 | $46.18 | 29,308 |
2023-12-14 | $46.82 | $47.15 | $46.79 | $47.03 | $46.68 | 51,516 |
2023-12-13 | $45.87 | $46.72 | $45.63 | $46.56 | $46.21 | 47,893 |
2023-12-12 | $45.80 | $45.97 | $45.70 | $45.97 | $45.62 | 41,571 |
2023-12-11 | $45.79 | $45.98 | $45.76 | $45.89 | $45.55 | 40,327 |
2023-12-08 | $45.59 | $45.88 | $45.59 | $45.80 | $45.46 | 56,279 |
2023-12-07 | $45.60 | $45.92 | $45.46 | $45.73 | $45.39 | 201,445 |
2023-12-06 | $45.83 | $45.89 | $45.46 | $45.51 | $45.17 | 108,424 |
2023-12-05 | $45.38 | $45.53 | $45.34 | $45.40 | $45.06 | 182,285 |
2023-12-04 | $45.42 | $45.69 | $45.38 | $45.53 | $45.19 | 64,190 |
2023-12-01 | $45.39 | $45.98 | $45.39 | $45.93 | $45.93 | 189,588 |
2023-11-30 | $45.48 | $45.52 | $45.35 | $45.45 | $45.45 | 61,076 |
2023-11-29 | $45.47 | $45.63 | $45.33 | $45.42 | $45.42 | 27,196 |
2023-11-28 | $45.30 | $45.56 | $45.20 | $45.39 | $45.39 | 43,029 |
2023-11-27 | $45.27 | $45.38 | $45.18 | $45.26 | $45.26 | 34,048 |
2023-11-24 | $45.25 | $45.43 | $45.25 | $45.39 | $45.39 | 32,708 |
2023-11-22 | $44.98 | $45.13 | $44.81 | $45.01 | $45.01 | 27,249 |
2023-11-21 | $45.15 | $45.22 | $44.99 | $45.06 | $45.06 | 100,263 |
2023-11-20 | $45.05 | $45.31 | $45.05 | $45.25 | $45.25 | 38,917 |
2023-11-17 | $44.91 | $45.16 | $44.83 | $45.08 | $45.08 | 35,400 |
2023-11-16 | $44.52 | $44.61 | $44.34 | $44.46 | $44.46 | 30,157 |
2023-11-15 | $44.62 | $44.84 | $44.55 | $44.57 | $44.57 | 55,916 |
2023-11-14 | $44.28 | $44.74 | $44.27 | $44.63 | $44.63 | 125,688 |
2023-11-13 | $43.26 | $43.58 | $43.26 | $43.48 | $43.48 | 35,728 |
2023-11-10 | $43.21 | $43.43 | $42.98 | $43.36 | $43.36 | 45,422 |
2023-11-09 | $43.42 | $43.61 | $43.07 | $43.12 | $43.12 | 50,910 |
2023-11-08 | $43.19 | $43.35 | $42.90 | $43.12 | $43.12 | 41,077 |
2023-11-07 | $43.30 | $43.46 | $43.16 | $43.27 | $43.27 | 46,015 |
2023-11-06 | $44.01 | $44.01 | $43.69 | $43.74 | $43.74 | 28,220 |
2023-11-03 | $43.83 | $44.00 | $43.76 | $43.83 | $43.83 | 39,286 |
2023-11-02 | $43.19 | $43.51 | $43.12 | $43.41 | $43.41 | 250,588 |
2023-11-01 | $42.28 | $42.65 | $42.14 | $42.52 | $42.52 | 205,833 |
2023-10-31 | $42.13 | $42.25 | $41.97 | $42.07 | $42.07 | 40,144 |
2023-10-30 | $42.02 | $42.17 | $41.87 | $42.14 | $42.14 | 33,383 |
2023-10-27 | $42.07 | $42.07 | $41.50 | $41.60 | $41.60 | 180,036 |
2023-10-26 | $41.93 | $41.95 | $41.57 | $41.77 | $41.77 | 279,142 |
2023-10-25 | $42.16 | $42.37 | $41.96 | $42.08 | $42.08 | 84,731 |
2023-10-24 | $42.22 | $42.35 | $42.09 | $42.33 | $42.33 | 38,088 |
2023-10-23 | $42.00 | $42.41 | $41.78 | $42.26 | $42.26 | 131,927 |
2023-10-20 | $42.45 | $42.45 | $42.14 | $42.17 | $42.17 | 125,240 |
2023-10-19 | $42.82 | $43.08 | $42.43 | $42.56 | $42.56 | 85,843 |
2023-10-18 | $43.40 | $43.40 | $42.96 | $43.05 | $43.05 | 37,626 |
2023-10-17 | $43.29 | $43.90 | $43.29 | $43.68 | $43.68 | 31,111 |
2023-10-16 | $43.35 | $43.67 | $43.21 | $43.55 | $43.55 | 46,903 |
2023-10-13 | $43.49 | $43.56 | $43.05 | $43.21 | $43.21 | 72,987 |
2023-10-12 | $43.99 | $44.03 | $43.39 | $43.59 | $43.59 | 63,570 |
2023-10-11 | $43.95 | $44.03 | $43.62 | $43.97 | $43.97 | 195,383 |
2023-10-10 | $43.53 | $43.89 | $43.53 | $43.71 | $43.71 | 122,878 |
2023-10-09 | $42.74 | $43.19 | $42.68 | $43.15 | $43.15 | 58,692 |
2023-10-06 | $42.52 | $43.21 | $42.35 | $43.01 | $43.01 | 137,642 |
2023-10-05 | $42.36 | $42.72 | $42.30 | $42.60 | $42.60 | 76,804 |
2023-10-04 | $42.28 | $42.37 | $41.82 | $42.33 | $42.33 | 639,130 |
2023-10-03 | $42.40 | $42.53 | $42.02 | $42.26 | $42.26 | 414,305 |
2023-10-02 | $43.30 | $43.37 | $42.73 | $42.79 | $42.79 | 209,998 |
2023-09-29 | $44.06 | $44.06 | $43.44 | $43.53 | $43.53 | 28,776 |
2023-09-28 | $43.46 | $43.92 | $43.46 | $43.74 | $43.74 | 28,099 |
2023-09-27 | $43.72 | $43.72 | $43.14 | $43.37 | $43.37 | 191,020 |
2023-09-26 | $43.78 | $43.90 | $43.44 | $43.55 | $43.55 | 43,288 |
2023-09-25 | $43.97 | $44.22 | $43.85 | $44.17 | $44.17 | 88,004 |
2023-09-22 | $44.60 | $44.67 | $44.27 | $44.32 | $44.32 | 76,638 |
2023-09-21 | $44.64 | $44.77 | $44.32 | $44.32 | $44.32 | 33,873 |
2023-09-20 | $45.32 | $45.57 | $44.93 | $45.01 | $45.01 | 27,091 |
2023-09-19 | $45.15 | $45.32 | $44.95 | $45.16 | $45.16 | 67,906 |
2023-09-18 | $45.01 | $45.05 | $44.84 | $44.93 | $44.93 | 42,519 |
2023-09-15 | $45.56 | $45.62 | $45.37 | $45.47 | $45.14 | 19,622 |
2023-09-14 | $45.29 | $45.54 | $45.29 | $45.53 | $45.20 | 20,495 |
2023-09-13 | $44.87 | $45.04 | $44.71 | $44.76 | $44.43 | 24,091 |
2023-09-12 | $44.73 | $45.02 | $44.73 | $44.85 | $44.52 | 30,983 |
2023-09-11 | $44.88 | $45.05 | $44.83 | $44.95 | $44.62 | 27,401 |
2023-09-08 | $44.36 | $44.52 | $44.29 | $44.42 | $44.10 | 26,942 |
2023-09-07 | $44.42 | $44.57 | $44.24 | $44.33 | $44.01 | 43,374 |
2023-09-06 | $44.65 | $44.73 | $44.37 | $44.57 | $44.24 | 24,846 |
2023-09-05 | $44.96 | $44.96 | $44.63 | $44.75 | $44.42 | 161,874 |
2023-09-01 | $45.41 | $45.41 | $44.96 | $45.12 | $44.79 | 22,136 |
2023-08-31 | $45.21 | $45.21 | $44.85 | $44.96 | $44.63 | 61,917 |
2023-08-30 | $45.18 | $45.32 | $45.09 | $45.10 | $44.77 | 71,727 |
2023-08-29 | $44.49 | $45.19 | $44.49 | $45.19 | $44.86 | 45,813 |
2023-08-28 | $44.37 | $44.60 | $44.37 | $44.54 | $44.22 | 79,097 |
2023-08-25 | $44.10 | $44.27 | $43.85 | $44.17 | $43.85 | 55,525 |
2023-08-24 | $44.09 | $44.25 | $43.81 | $43.86 | $43.54 | 30,756 |
2023-08-23 | $44.05 | $44.42 | $44.05 | $44.29 | $43.97 | 30,586 |
2023-08-22 | $44.20 | $44.23 | $43.89 | $43.98 | $43.66 | 43,516 |
2023-08-21 | $43.97 | $44.12 | $43.81 | $44.01 | $43.69 | 30,118 |
2023-08-18 | $43.57 | $43.98 | $43.56 | $43.92 | $43.60 | 148,953 |
2023-08-17 | $44.29 | $44.29 | $43.86 | $43.93 | $43.61 | 65,604 |
2023-08-16 | $44.20 | $44.46 | $44.02 | $44.02 | $43.70 | 53,348 |
2023-08-15 | $44.71 | $44.71 | $44.28 | $44.34 | $44.02 | 62,984 |
2023-08-14 | $44.80 | $45.03 | $44.68 | $44.96 | $44.63 | 32,893 |
2023-08-11 | $45.19 | $45.40 | $45.13 | $45.22 | $44.89 | 15,858 |
2023-08-10 | $45.74 | $45.93 | $45.44 | $45.49 | $45.16 | 24,782 |
2023-08-09 | $45.34 | $45.48 | $45.20 | $45.29 | $44.96 | 95,463 |
2023-08-08 | $44.96 | $45.31 | $44.87 | $45.28 | $44.95 | 54,420 |
2023-08-07 | $45.56 | $45.72 | $45.39 | $45.63 | $45.30 | 126,941 |
2023-08-04 | $45.39 | $45.78 | $45.26 | $45.37 | $45.04 | 193,770 |
2023-08-03 | $44.91 | $45.25 | $44.80 | $45.22 | $44.89 | 66,883 |
2023-08-02 | $45.50 | $45.56 | $45.19 | $45.27 | $44.94 | 134,691 |
2023-08-01 | $46.22 | $46.32 | $45.95 | $46.14 | $45.80 | 49,050 |
2023-07-31 | $46.65 | $46.84 | $46.57 | $46.68 | $46.34 | 32,389 |
2023-07-28 | $46.62 | $46.86 | $46.55 | $46.68 | $46.34 | 55,332 |
2023-07-27 | $46.81 | $46.81 | $46.27 | $46.39 | $46.05 | 36,490 |
2023-07-26 | $46.16 | $46.65 | $46.16 | $46.61 | $46.27 | 125,290 |
2023-07-25 | $46.28 | $46.53 | $46.28 | $46.40 | $46.06 | 28,740 |
2023-07-24 | $46.23 | $46.44 | $46.18 | $46.35 | $46.01 | 59,028 |
2023-07-21 | $46.33 | $46.34 | $46.12 | $46.32 | $45.98 | 97,189 |
2023-07-20 | $46.34 | $46.39 | $46.10 | $46.27 | $45.93 | 92,108 |
2023-07-19 | $46.32 | $46.38 | $46.17 | $46.34 | $46.00 | 56,775 |
2023-07-18 | $46.01 | $46.32 | $45.98 | $46.28 | $45.94 | 50,999 |
2023-07-17 | $45.77 | $45.97 | $45.74 | $45.93 | $45.60 | 71,397 |
2023-07-14 | $46.13 | $46.13 | $45.87 | $45.97 | $45.63 | 35,958 |
2023-07-13 | $46.08 | $46.33 | $46.07 | $46.31 | $45.97 | 37,818 |
2023-07-12 | $45.33 | $45.68 | $45.33 | $45.65 | $45.32 | 76,759 |
2023-07-11 | $44.48 | $44.75 | $44.42 | $44.75 | $44.42 | 33,243 |
2023-07-10 | $44.14 | $44.33 | $44.14 | $44.33 | $44.01 | 33,845 |
2023-07-07 | $43.92 | $44.42 | $43.92 | $44.27 | $43.95 | 32,317 |
2023-07-06 | $43.95 | $43.95 | $43.51 | $43.83 | $43.51 | 34,642 |
2023-07-05 | $44.76 | $44.76 | $44.55 | $44.62 | $44.29 | 101,625 |
2023-07-03 | $45.05 | $45.19 | $45.03 | $45.14 | $44.82 | 18,220 |
2023-06-30 | $44.87 | $44.96 | $44.82 | $44.96 | $44.63 | 18,942 |
2023-06-29 | $44.29 | $44.45 | $44.29 | $44.45 | $44.13 | 35,406 |
2023-06-28 | $44.39 | $44.53 | $44.33 | $44.48 | $44.16 | 30,252 |
2023-06-27 | $44.25 | $44.54 | $44.10 | $44.48 | $44.16 | 37,138 |
2023-06-26 | $43.98 | $44.19 | $43.96 | $44.02 | $43.70 | 62,489 |
2023-06-23 | $43.93 | $44.03 | $43.84 | $43.92 | $43.60 | 57,579 |
2023-06-22 | $44.63 | $44.69 | $44.53 | $44.60 | $44.27 | 39,486 |
2023-06-21 | $44.72 | $45.05 | $44.65 | $44.95 | $44.62 | 64,500 |
2023-06-20 | $44.91 | $44.96 | $44.62 | $44.76 | $44.43 | 74,290 |
2023-06-16 | $46.23 | $46.23 | $45.92 | $45.94 | $44.95 | 60,799 |
2023-06-15 | $45.65 | $46.16 | $45.61 | $46.12 | $45.13 | 75,261 |
2023-06-14 | $45.81 | $45.96 | $45.48 | $45.72 | $44.74 | 87,619 |
2023-06-13 | $45.38 | $45.57 | $45.33 | $45.50 | $44.52 | 37,130 |
2023-06-12 | $44.98 | $45.04 | $44.84 | $45.01 | $44.04 | 40,060 |
2023-06-09 | $44.95 | $45.08 | $44.87 | $44.95 | $43.99 | 30,460 |
2023-06-08 | $44.79 | $45.05 | $44.66 | $44.98 | $44.01 | 65,341 |
2023-06-07 | $44.65 | $44.79 | $44.43 | $44.54 | $43.58 | 125,528 |
2023-06-06 | $44.43 | $44.82 | $44.43 | $44.82 | $43.86 | 45,780 |
2023-06-05 | $44.63 | $44.63 | $44.38 | $44.41 | $43.46 | 36,100 |
2023-06-02 | $44.57 | $44.71 | $44.50 | $44.68 | $43.72 | 202,112 |
2023-06-01 | $43.49 | $43.99 | $43.49 | $43.92 | $42.98 | 207,542 |
2023-05-31 | $43.23 | $43.25 | $42.92 | $43.24 | $42.31 | 193,170 |
2023-05-30 | $44.02 | $44.02 | $43.62 | $43.79 | $42.85 | 29,222 |
2023-05-26 | $43.93 | $44.17 | $43.91 | $44.14 | $43.19 | 40,322 |
2023-05-25 | $43.90 | $43.90 | $43.57 | $43.80 | $42.85 | 58,506 |
2023-05-24 | $44.24 | $44.24 | $43.95 | $43.98 | $43.04 | 25,629 |
2023-05-23 | $44.76 | $44.89 | $44.58 | $44.61 | $43.65 | 177,228 |
2023-05-22 | $45.02 | $45.13 | $44.96 | $45.05 | $44.08 | 28,130 |
2023-05-19 | $45.02 | $45.08 | $44.88 | $45.02 | $44.05 | 38,960 |
2023-05-18 | $44.79 | $44.79 | $44.55 | $44.77 | $43.81 | 42,187 |
2023-05-17 | $44.75 | $44.94 | $44.58 | $44.91 | $43.95 | 141,882 |
2023-05-16 | $44.89 | $44.93 | $44.55 | $44.58 | $43.62 | 85,039 |
2023-05-15 | $44.90 | $45.16 | $44.85 | $45.13 | $44.16 | 35,700 |
2023-05-12 | $44.95 | $44.95 | $44.59 | $44.74 | $43.78 | 55,181 |
2023-05-11 | $44.75 | $44.86 | $44.50 | $44.82 | $43.86 | 78,470 |
2023-05-10 | $45.35 | $45.35 | $44.87 | $45.12 | $44.15 | 51,605 |
2023-05-09 | $45.06 | $45.32 | $45.05 | $45.26 | $44.29 | 63,579 |
2023-05-08 | $45.50 | $45.53 | $45.28 | $45.32 | $44.35 | 79,598 |
2023-05-05 | $44.90 | $45.43 | $44.90 | $45.30 | $44.33 | 32,548 |
2023-05-04 | $44.60 | $44.71 | $44.43 | $44.53 | $43.57 | 37,329 |
2023-05-03 | $44.74 | $44.99 | $44.67 | $44.68 | $43.72 | 50,271 |
2023-05-02 | $44.88 | $44.88 | $44.40 | $44.61 | $43.65 | 86,732 |
2023-05-01 | $45.36 | $45.44 | $45.23 | $45.30 | $44.33 | 37,269 |
2023-04-28 | $44.96 | $45.34 | $44.96 | $45.30 | $44.33 | 43,649 |
2023-04-27 | $45.03 | $45.30 | $44.90 | $45.30 | $44.33 | 51,830 |
2023-04-26 | $45.01 | $45.04 | $44.67 | $44.72 | $43.76 | 38,235 |
2023-04-25 | $45.11 | $45.12 | $44.67 | $44.68 | $43.72 | 43,013 |
2023-04-24 | $45.27 | $45.41 | $45.24 | $45.40 | $44.43 | 41,140 |
2023-04-21 | $45.15 | $45.32 | $44.96 | $45.32 | $44.35 | 36,053 |
2023-04-20 | $45.16 | $45.34 | $45.08 | $45.23 | $44.26 | 40,150 |
2023-04-19 | $45.24 | $45.41 | $45.21 | $45.31 | $44.34 | 62,009 |
2023-04-18 | $45.40 | $45.50 | $45.31 | $45.43 | $44.45 | 108,963 |
2023-04-17 | $45.18 | $45.19 | $45.00 | $45.15 | $44.18 | 89,184 |
2023-04-14 | $45.47 | $45.55 | $45.11 | $45.34 | $44.37 | 37,925 |
2023-04-13 | $45.28 | $45.49 | $45.20 | $45.42 | $44.44 | 52,662 |
2023-04-12 | $45.10 | $45.15 | $44.86 | $44.98 | $44.01 | 63,039 |
2023-04-11 | $44.57 | $44.75 | $44.55 | $44.66 | $43.70 | 61,379 |
2023-04-10 | $44.15 | $44.44 | $44.11 | $44.44 | $43.49 | 98,220 |
2023-04-06 | $44.20 | $44.46 | $44.13 | $44.35 | $43.40 | 55,512 |
2023-04-05 | $44.24 | $44.29 | $43.96 | $44.18 | $43.23 | 56,773 |
2023-04-04 | $44.58 | $44.62 | $44.33 | $44.46 | $43.51 | 386,529 |
2023-04-03 | $44.27 | $44.55 | $44.25 | $44.53 | $43.57 | 46,241 |
2023-03-31 | $44.01 | $44.13 | $43.92 | $44.06 | $43.11 | 44,345 |
2023-03-30 | $43.91 | $43.93 | $43.78 | $43.89 | $42.95 | 142,868 |
2023-03-29 | $43.29 | $43.38 | $43.16 | $43.35 | $42.42 | 1,038,068 |
2023-03-28 | $42.73 | $42.95 | $42.72 | $42.90 | $41.98 | 51,749 |
2023-03-27 | $42.59 | $42.82 | $42.44 | $42.73 | $41.81 | 163,696 |
2023-03-24 | $42.10 | $42.35 | $41.89 | $42.30 | $41.39 | 229,311 |
2023-03-23 | $43.00 | $43.19 | $42.37 | $42.54 | $41.63 | 218,965 |
2023-03-22 | $42.92 | $43.37 | $42.60 | $42.68 | $41.76 | 65,656 |
2023-03-21 | $42.91 | $42.92 | $42.61 | $42.80 | $41.88 | 3,693,690 |
2023-03-20 | $42.02 | $42.30 | $41.85 | $42.15 | $41.25 | 143,148 |
2023-03-17 | $42.10 | $42.14 | $41.74 | $41.95 | $40.71 | 166,742 |
2023-03-16 | $41.66 | $42.59 | $41.64 | $42.59 | $41.33 | 113,810 |
2023-03-15 | $41.83 | $42.05 | $41.48 | $41.94 | $40.70 | 308,896 |
2023-03-14 | $43.57 | $43.69 | $43.35 | $43.63 | $42.34 | 121,888 |
2023-03-13 | $43.02 | $43.44 | $42.88 | $43.10 | $41.82 | 139,767 |
2023-03-10 | $44.16 | $44.27 | $43.52 | $43.68 | $42.39 | 790,829 |
2023-03-09 | $44.60 | $44.71 | $44.11 | $44.18 | $42.87 | 43,401 |
2023-03-08 | $44.54 | $44.82 | $44.47 | $44.64 | $43.32 | 68,650 |
2023-03-07 | $45.09 | $45.09 | $44.29 | $44.36 | $43.05 | 92,714 |
2023-03-06 | $45.16 | $45.31 | $45.11 | $45.18 | $43.84 | 62,463 |
2023-03-03 | $44.79 | $45.28 | $44.78 | $45.21 | $43.87 | 64,777 |
2023-03-02 | $44.28 | $44.64 | $44.20 | $44.58 | $43.26 | 163,941 |
2023-03-01 | $44.56 | $44.65 | $44.39 | $44.51 | $43.20 | 110,805 |
2023-02-28 | $44.53 | $44.53 | $44.23 | $44.29 | $42.98 | 46,353 |
2023-02-27 | $44.49 | $44.62 | $44.39 | $44.57 | $43.25 | 53,887 |
2023-02-24 | $43.89 | $44.01 | $43.74 | $43.99 | $42.69 | 194,107 |
2023-02-23 | $44.62 | $44.68 | $44.25 | $44.51 | $43.19 | 256,471 |
2023-02-22 | $44.57 | $44.57 | $44.19 | $44.31 | $43.00 | 90,624 |
2023-02-21 | $44.93 | $45.00 | $44.63 | $44.66 | $43.34 | 39,051 |
2023-02-17 | $44.89 | $45.18 | $44.72 | $45.17 | $43.83 | 91,871 |
2023-02-16 | $44.82 | $45.31 | $44.82 | $45.07 | $43.73 | 33,519 |
2023-02-15 | $44.78 | $45.09 | $44.74 | $45.09 | $43.75 | 54,959 |
2023-02-14 | $45.04 | $45.54 | $44.98 | $45.30 | $43.96 | 51,189 |
2023-02-13 | $44.87 | $45.22 | $44.83 | $45.21 | $43.87 | 43,312 |
2023-02-10 | $44.80 | $44.87 | $44.66 | $44.82 | $43.49 | 48,834 |
2023-02-09 | $45.45 | $45.45 | $44.83 | $44.91 | $43.58 | 54,538 |
2023-02-08 | $44.97 | $45.10 | $44.72 | $44.84 | $43.51 | 64,160 |
2023-02-07 | $44.42 | $45.02 | $44.35 | $44.95 | $43.62 | 41,736 |
2023-02-06 | $44.49 | $44.58 | $44.24 | $44.51 | $43.19 | 103,439 |
2023-02-03 | $44.99 | $45.27 | $44.86 | $44.92 | $43.59 | 76,360 |
2023-02-02 | $45.76 | $45.76 | $45.19 | $45.39 | $44.05 | 332,479 |
2023-02-01 | $45.26 | $45.87 | $45.00 | $45.62 | $44.27 | 60,975 |
2023-01-31 | $44.94 | $45.35 | $44.78 | $45.27 | $43.93 | 53,215 |
2023-01-30 | $45.15 | $45.33 | $44.96 | $44.96 | $43.63 | 49,537 |
2023-01-27 | $45.19 | $45.41 | $45.10 | $45.27 | $43.93 | 50,375 |
2023-01-26 | $45.29 | $45.34 | $45.00 | $45.34 | $43.99 | 41,903 |
2023-01-25 | $44.78 | $45.21 | $44.78 | $45.15 | $43.81 | 239,735 |
2023-01-24 | $44.71 | $44.99 | $44.57 | $44.91 | $43.58 | 40,890 |
2023-01-23 | $44.63 | $44.94 | $44.56 | $44.89 | $43.56 | 48,963 |
2023-01-20 | $44.37 | $44.79 | $44.33 | $44.77 | $44.77 | 133,964 |
2023-01-19 | $44.18 | $44.47 | $44.11 | $44.39 | $44.39 | 58,996 |
2023-01-18 | $45.04 | $45.06 | $44.33 | $44.36 | $44.36 | 49,446 |
2023-01-17 | $44.61 | $44.78 | $44.49 | $44.59 | $44.59 | 65,844 |
2023-01-13 | $44.15 | $44.56 | $44.15 | $44.56 | $44.56 | 49,320 |
2023-01-12 | $44.09 | $44.42 | $43.71 | $44.37 | $44.37 | 153,714 |
2023-01-11 | $43.57 | $43.66 | $43.37 | $43.66 | $43.66 | 78,956 |
2023-01-10 | $43.25 | $43.43 | $43.15 | $43.42 | $43.42 | 44,341 |
2023-01-09 | $43.49 | $43.64 | $43.28 | $43.30 | $43.30 | 73,516 |
2023-01-06 | $42.33 | $43.15 | $42.21 | $43.12 | $43.12 | 48,244 |
2023-01-05 | $42.04 | $42.18 | $41.94 | $42.06 | $42.06 | 39,777 |
2023-01-04 | $42.40 | $42.50 | $42.19 | $42.36 | $42.36 | 156,293 |
2023-01-03 | $41.95 | $42.23 | $41.69 | $41.83 | $41.83 | 58,347 |
2022-12-30 | $41.66 | $41.81 | $41.46 | $41.54 | $41.54 | 74,940 |
2022-12-29 | $41.73 | $41.97 | $41.70 | $41.89 | $41.89 | 89,470 |
2022-12-28 | $41.89 | $41.99 | $41.30 | $41.34 | $41.34 | 64,659 |
2022-12-27 | $41.77 | $41.97 | $41.73 | $41.87 | $41.87 | 55,348 |
2022-12-23 | $41.48 | $41.80 | $41.47 | $41.80 | $41.80 | 154,274 |
2022-12-22 | $41.67 | $41.67 | $41.10 | $41.51 | $41.51 | 103,902 |
2022-12-21 | $41.63 | $41.90 | $41.63 | $41.82 | $41.82 | 106,035 |
2022-12-20 | $41.20 | $41.46 | $41.18 | $41.31 | $41.31 | 93,505 |
2022-12-19 | $41.18 | $41.30 | $40.90 | $40.99 | $40.99 | 117,287 |
2022-12-16 | $41.13 | $41.29 | $41.00 | $41.14 | $41.14 | 89,142 |
2022-12-15 | $41.97 | $41.97 | $41.32 | $41.43 | $41.43 | 179,939 |
2022-12-14 | $42.51 | $42.75 | $42.08 | $42.38 | $42.38 | 64,501 |
2022-12-13 | $42.99 | $43.00 | $42.39 | $42.44 | $42.44 | 83,691 |
2022-12-12 | $41.78 | $41.90 | $41.66 | $41.90 | $41.90 | 48,291 |
2022-12-09 | $41.85 | $42.13 | $41.84 | $41.85 | $41.85 | 37,026 |
2022-12-08 | $41.73 | $41.86 | $41.63 | $41.81 | $41.81 | 65,581 |
2022-12-07 | $41.69 | $41.86 | $41.54 | $41.70 | $41.70 | 94,970 |
2022-12-06 | $41.93 | $42.06 | $41.54 | $41.71 | $41.71 | 78,181 |
2022-12-05 | $42.37 | $42.44 | $41.77 | $41.85 | $41.85 | 36,675 |
2022-12-02 | $42.14 | $42.58 | $42.11 | $42.47 | $42.47 | 133,218 |
2022-12-01 | $42.66 | $42.71 | $42.32 | $42.48 | $42.48 | 207,474 |
2022-11-30 | $41.92 | $42.40 | $41.52 | $42.32 | $42.32 | 71,800 |
2022-11-29 | $41.58 | $41.79 | $41.56 | $41.66 | $41.66 | 62,041 |
2022-11-28 | $41.68 | $41.85 | $41.35 | $41.41 | $41.41 | 87,781 |
2022-11-25 | $41.85 | $42.07 | $41.83 | $42.01 | $42.01 | 12,728 |
2022-11-23 | $41.38 | $41.75 | $41.38 | $41.70 | $41.70 | 38,232 |
2022-11-22 | $41.03 | $41.38 | $41.03 | $41.38 | $41.38 | 37,492 |
2022-11-21 | $40.66 | $40.72 | $40.42 | $40.69 | $40.69 | 169,136 |
2022-11-18 | $41.08 | $41.08 | $40.89 | $41.02 | $41.02 | 50,967 |
2022-11-17 | $40.48 | $41.03 | $40.48 | $40.94 | $40.94 | 280,048 |
2022-11-16 | $41.15 | $41.15 | $40.85 | $40.95 | $40.95 | 189,556 |
2022-11-15 | $41.45 | $41.45 | $40.84 | $41.09 | $41.09 | 36,021 |
2022-11-14 | $40.91 | $41.14 | $40.80 | $40.80 | $40.80 | 54,322 |
2022-11-11 | $40.93 | $41.36 | $40.80 | $41.30 | $41.30 | 179,284 |
2022-11-10 | $40.03 | $40.54 | $39.93 | $40.54 | $40.54 | 41,742 |
2022-11-09 | $39.22 | $39.22 | $38.65 | $38.65 | $38.65 | 74,319 |
2022-11-08 | $39.08 | $39.50 | $39.03 | $39.29 | $39.29 | 95,997 |
2022-11-07 | $38.89 | $39.08 | $38.81 | $38.97 | $38.97 | 82,663 |
2022-11-04 | $38.41 | $38.80 | $38.20 | $38.78 | $38.78 | 68,190 |
2022-11-03 | $37.11 | $37.45 | $37.00 | $37.33 | $37.33 | 320,201 |
2022-11-02 | $38.09 | $38.55 | $37.52 | $37.52 | $37.52 | 524,934 |
2022-11-01 | $38.50 | $38.50 | $37.90 | $38.09 | $38.09 | 79,067 |
2022-10-31 | $37.57 | $37.76 | $37.57 | $37.72 | $37.72 | 202,951 |
2022-10-28 | $37.61 | $37.96 | $37.57 | $37.96 | $37.96 | 554,653 |
2022-10-27 | $37.88 | $38.10 | $37.66 | $37.69 | $37.69 | 104,318 |
2022-10-26 | $37.50 | $38.08 | $37.50 | $37.84 | $37.84 | 112,117 |
2022-10-25 | $37.01 | $37.49 | $36.98 | $37.46 | $37.46 | 233,805 |
2022-10-24 | $36.65 | $36.92 | $36.56 | $36.80 | $36.80 | 426,134 |
2022-10-21 | $35.79 | $36.82 | $35.70 | $36.80 | $36.80 | 352,128 |
2022-10-20 | $36.26 | $36.61 | $35.99 | $36.09 | $36.09 | 67,096 |
2022-10-19 | $36.17 | $36.31 | $35.89 | $36.08 | $36.08 | 164,666 |
2022-10-18 | $36.75 | $36.75 | $36.19 | $36.45 | $36.45 | 60,523 |
2022-10-17 | $36.17 | $36.42 | $36.16 | $36.25 | $36.25 | 154,549 |
2022-10-14 | $36.13 | $36.14 | $35.34 | $35.40 | $35.40 | 103,905 |
2022-10-13 | $34.56 | $36.09 | $34.56 | $35.98 | $35.98 | 161,551 |
2022-10-12 | $35.02 | $35.25 | $35.00 | $35.10 | $35.10 | 156,702 |
2022-10-11 | $35.38 | $35.75 | $35.10 | $35.19 | $35.19 | 832,875 |
2022-10-10 | $35.75 | $35.81 | $35.44 | $35.57 | $35.57 | 425,346 |
2022-10-07 | $36.13 | $36.13 | $35.59 | $35.73 | $35.73 | 760,996 |
2022-10-06 | $36.46 | $36.49 | $36.10 | $36.19 | $36.19 | 207,458 |
2022-10-05 | $36.61 | $37.09 | $36.42 | $36.81 | $36.81 | 178,802 |
2022-10-04 | $36.87 | $37.40 | $36.83 | $37.33 | $37.33 | 529,295 |
2022-10-03 | $35.52 | $36.12 | $35.48 | $35.99 | $35.99 | 1,138,655 |
2022-09-30 | $35.11 | $35.50 | $35.07 | $35.08 | $35.08 | 247,019 |
2022-09-29 | $35.33 | $35.33 | $34.79 | $35.26 | $35.26 | 271,666 |
2022-09-28 | $34.80 | $35.83 | $34.80 | $35.73 | $35.73 | 293,411 |
2022-09-27 | $35.41 | $35.45 | $34.79 | $35.01 | $35.01 | 397,436 |
2022-09-26 | $35.44 | $35.65 | $35.03 | $35.24 | $35.24 | 651,052 |
2022-09-23 | $36.36 | $36.36 | $35.65 | $35.89 | $35.89 | 2,364,775 |
2022-09-22 | $37.53 | $37.57 | $37.15 | $37.29 | $37.29 | 902,441 |
2022-09-21 | $37.88 | $38.03 | $37.26 | $37.28 | $37.28 | 504,168 |
2022-09-20 | $38.01 | $38.01 | $37.62 | $37.85 | $37.85 | 201,983 |
2022-09-19 | $37.79 | $38.52 | $37.79 | $38.52 | $38.52 | 162,064 |
2022-09-16 | $38.66 | $38.75 | $38.39 | $38.63 | $38.31 | 186,016 |
2022-09-15 | $38.86 | $39.21 | $38.79 | $38.88 | $38.56 | 110,614 |
2022-09-14 | $39.13 | $39.28 | $38.94 | $39.17 | $38.84 | 157,989 |
2022-09-13 | $39.46 | $39.73 | $38.92 | $38.93 | $38.61 | 39,498 |
2022-09-12 | $40.18 | $40.40 | $40.17 | $40.20 | $39.86 | 64,029 |
2022-09-09 | $39.33 | $39.63 | $39.33 | $39.61 | $39.61 | 670,947 |
2022-09-08 | $38.16 | $38.65 | $38.13 | $38.64 | $38.64 | 90,204 |
2022-09-07 | $37.99 | $38.59 | $37.99 | $38.59 | $38.59 | 466,237 |
2022-09-06 | $38.62 | $38.67 | $38.23 | $38.30 | $38.30 | 301,568 |
2022-09-02 | $38.97 | $39.24 | $38.34 | $38.41 | $38.41 | 107,674 |
2022-09-01 | $38.50 | $38.61 | $38.17 | $38.54 | $38.54 | 2,701,836 |
2022-08-31 | $39.23 | $39.35 | $39.04 | $39.04 | $39.04 | 223,149 |
2022-08-30 | $39.89 | $39.89 | $39.28 | $39.32 | $39.32 | 322,879 |
2022-08-29 | $39.55 | $39.80 | $39.55 | $39.68 | $39.68 | 175,537 |
2022-08-26 | $40.60 | $40.60 | $39.62 | $39.62 | $39.62 | 56,600 |
2022-08-25 | $40.24 | $40.54 | $40.17 | $40.54 | $40.54 | 80,438 |
2022-08-24 | $39.93 | $40.25 | $39.91 | $40.11 | $40.11 | 55,242 |
2022-08-23 | $39.99 | $40.42 | $39.99 | $40.19 | $40.19 | 65,781 |
2022-08-22 | $40.12 | $40.12 | $39.85 | $39.96 | $39.96 | 208,393 |
2022-08-19 | $40.77 | $40.77 | $40.51 | $40.64 | $40.64 | 49,186 |
2022-08-18 | $41.31 | $41.31 | $41.07 | $41.20 | $41.20 | 37,864 |
2022-08-17 | $41.21 | $41.45 | $41.10 | $41.31 | $41.31 | 62,022 |
2022-08-16 | $41.37 | $41.73 | $41.37 | $41.69 | $41.69 | 36,656 |
2022-08-15 | $41.39 | $41.56 | $41.34 | $41.49 | $41.49 | 73,049 |
2022-08-12 | $41.68 | $41.89 | $41.57 | $41.89 | $41.89 | 56,143 |
2022-08-11 | $41.76 | $41.80 | $41.52 | $41.56 | $41.56 | 37,466 |
2022-08-10 | $41.47 | $41.62 | $41.31 | $41.48 | $41.48 | 79,301 |
2022-08-09 | $40.84 | $40.85 | $40.58 | $40.63 | $40.63 | 20,191 |
2022-08-08 | $40.98 | $41.07 | $40.76 | $40.76 | $40.76 | 40,290 |
2022-08-05 | $40.31 | $40.63 | $40.31 | $40.61 | $40.61 | 62,349 |
2022-08-04 | $40.66 | $40.82 | $40.64 | $40.74 | $40.74 | 144,516 |
2022-08-03 | $40.67 | $40.73 | $40.44 | $40.70 | $40.70 | 278,978 |
2022-08-02 | $40.85 | $40.86 | $40.44 | $40.47 | $40.47 | 188,739 |
2022-08-01 | $41.06 | $41.17 | $40.85 | $41.02 | $41.02 | 174,259 |
2022-07-29 | $40.54 | $41.08 | $40.53 | $41.05 | $41.05 | 84,951 |
2022-07-28 | $40.25 | $40.54 | $40.02 | $40.50 | $40.50 | 90,041 |
2022-07-27 | $39.91 | $40.41 | $39.76 | $40.39 | $40.39 | 179,310 |
2022-07-26 | $39.74 | $39.75 | $39.47 | $39.51 | $39.51 | 100,568 |
2022-07-25 | $39.96 | $40.04 | $39.80 | $39.99 | $39.99 | 68,426 |
2022-07-22 | $39.83 | $39.93 | $39.41 | $39.58 | $39.58 | 82,083 |
2022-07-21 | $39.27 | $39.74 | $39.23 | $39.72 | $39.72 | 182,167 |
2022-07-20 | $39.64 | $39.70 | $39.28 | $39.45 | $39.45 | 99,543 |
2022-07-19 | $39.45 | $39.83 | $39.45 | $39.83 | $39.83 | 700,019 |
2022-07-18 | $39.03 | $39.18 | $38.67 | $38.72 | $38.72 | 902,154 |
2022-07-15 | $38.09 | $38.44 | $38.00 | $38.40 | $38.40 | 326,542 |
2022-07-14 | $37.64 | $37.86 | $37.40 | $37.84 | $37.84 | 1,543,658 |
2022-07-13 | $38.24 | $38.76 | $38.15 | $38.64 | $38.64 | 144,748 |
2022-07-12 | $38.56 | $38.96 | $38.56 | $38.69 | $38.69 | 91,508 |
2022-07-11 | $38.91 | $38.97 | $38.70 | $38.73 | $38.73 | 267,718 |
2022-07-08 | $39.31 | $39.54 | $39.13 | $39.41 | $39.41 | 165,991 |
2022-07-07 | $39.01 | $39.29 | $39.01 | $39.29 | $39.29 | 144,656 |
2022-07-06 | $38.51 | $38.66 | $38.24 | $38.56 | $38.56 | 102,785 |
2022-07-05 | $38.58 | $38.80 | $38.27 | $38.80 | $38.80 | 960,660 |
2022-07-01 | $39.39 | $39.95 | $39.25 | $39.93 | $39.93 | 174,458 |
2022-06-30 | $39.45 | $39.89 | $39.24 | $39.80 | $39.80 | 469,824 |
2022-06-29 | $40.41 | $40.42 | $40.15 | $40.16 | $40.16 | 42,383 |
2022-06-28 | $40.92 | $41.13 | $40.46 | $40.46 | $40.46 | 153,313 |
2022-06-27 | $40.45 | $40.74 | $40.42 | $40.51 | $40.51 | 113,976 |
2022-06-24 | $39.93 | $40.55 | $39.91 | $40.55 | $40.55 | 98,999 |
2022-06-23 | $39.75 | $39.75 | $39.18 | $39.56 | $39.56 | 649,247 |
2022-06-22 | $39.83 | $40.28 | $39.81 | $39.96 | $39.96 | 1,595,437 |
2022-06-21 | $40.44 | $40.67 | $40.42 | $40.52 | $40.52 | 723,980 |
2022-06-17 | $40.69 | $40.86 | $40.22 | $40.42 | $39.79 | 104,391 |
2022-06-16 | $40.71 | $41.04 | $40.50 | $40.73 | $40.09 | 1,289,718 |
2022-06-15 | $41.49 | $41.97 | $40.97 | $41.77 | $41.11 | 85,224 |
2022-06-14 | $41.40 | $41.54 | $40.74 | $41.04 | $40.40 | 336,001 |
2022-06-13 | $41.66 | $41.77 | $41.22 | $41.36 | $40.71 | 1,767,855 |
2022-06-10 | $43.01 | $43.01 | $42.58 | $42.74 | $42.07 | 385,858 |
2022-06-09 | $44.56 | $44.56 | $43.87 | $43.88 | $43.19 | 50,647 |
2022-06-08 | $44.91 | $45.03 | $44.67 | $44.74 | $44.04 | 27,914 |
2022-06-07 | $44.74 | $45.36 | $44.74 | $45.29 | $44.58 | 83,267 |
2022-06-06 | $45.44 | $45.44 | $45.04 | $45.12 | $44.41 | 52,336 |
2022-06-03 | $44.99 | $45.06 | $44.82 | $44.88 | $44.18 | 98,684 |
2022-06-02 | $44.94 | $45.51 | $44.84 | $45.49 | $44.78 | 209,271 |
2022-06-01 | $45.30 | $45.30 | $44.50 | $44.71 | $44.01 | 52,236 |
2022-05-31 | $45.15 | $45.30 | $44.94 | $45.02 | $44.31 | 56,300 |
2022-05-27 | $45.03 | $45.28 | $45.03 | $45.28 | $44.57 | 65,255 |
2022-05-26 | $44.45 | $44.91 | $44.45 | $44.87 | $44.17 | 44,550 |
2022-05-25 | $44.02 | $44.57 | $44.02 | $44.41 | $43.71 | 39,603 |
2022-05-24 | $44.16 | $44.41 | $43.97 | $44.32 | $43.62 | 92,802 |
2022-05-23 | $44.02 | $44.43 | $44.00 | $44.36 | $43.66 | 67,715 |
2022-05-20 | $43.71 | $43.71 | $42.97 | $43.51 | $42.83 | 66,396 |
2022-05-19 | $42.82 | $43.47 | $42.82 | $43.27 | $42.59 | 226,126 |
2022-05-18 | $43.52 | $43.56 | $42.81 | $42.91 | $42.24 | 166,146 |
2022-05-17 | $43.59 | $43.82 | $43.53 | $43.82 | $43.13 | 86,324 |
2022-05-16 | $42.75 | $43.15 | $42.66 | $42.96 | $42.29 | 63,976 |
2022-05-13 | $42.33 | $42.82 | $42.33 | $42.79 | $42.12 | 81,915 |
2022-05-12 | $41.66 | $41.85 | $41.34 | $41.68 | $41.03 | 2,090,626 |
2022-05-11 | $42.23 | $42.69 | $41.78 | $41.85 | $41.19 | 61,937 |
2022-05-10 | $42.51 | $42.51 | $41.74 | $42.01 | $41.35 | 59,464 |
2022-05-09 | $42.38 | $42.38 | $41.76 | $41.88 | $41.22 | 747,391 |
2022-05-06 | $42.95 | $43.26 | $42.77 | $43.09 | $42.41 | 114,796 |
2022-05-05 | $43.95 | $43.95 | $42.98 | $43.23 | $42.55 | 113,321 |
2022-05-04 | $43.80 | $44.64 | $43.49 | $44.59 | $43.89 | 719,542 |
2022-05-03 | $43.60 | $43.87 | $43.54 | $43.77 | $43.08 | 198,864 |
2022-05-02 | $43.17 | $43.31 | $42.75 | $43.20 | $42.52 | 182,525 |
2022-04-29 | $43.96 | $44.15 | $43.27 | $43.32 | $42.64 | 115,468 |
2022-04-28 | $43.46 | $43.86 | $43.12 | $43.79 | $43.10 | 102,406 |
2022-04-27 | $43.14 | $43.41 | $42.92 | $43.20 | $42.52 | 348,375 |
2022-04-26 | $43.79 | $43.79 | $42.99 | $43.01 | $42.33 | 288,470 |
2022-04-25 | $43.88 | $44.18 | $43.49 | $44.17 | $43.48 | 377,566 |
2022-04-22 | $45.24 | $45.24 | $44.48 | $44.53 | $43.83 | 56,380 |
2022-04-21 | $46.28 | $46.28 | $45.27 | $45.33 | $44.62 | 52,352 |
2022-04-20 | $45.81 | $45.95 | $45.69 | $45.85 | $45.13 | 91,893 |
2022-04-19 | $45.07 | $45.50 | $45.07 | $45.49 | $44.78 | 43,574 |
2022-04-18 | $45.18 | $45.48 | $45.18 | $45.25 | $44.54 | 115,080 |
2022-04-14 | $45.62 | $45.63 | $45.33 | $45.39 | $44.68 | 51,919 |
2022-04-13 | $45.12 | $45.55 | $45.09 | $45.55 | $44.83 | 94,375 |
2022-04-12 | $45.34 | $45.49 | $44.91 | $44.99 | $44.28 | 65,673 |
2022-04-11 | $45.59 | $45.66 | $45.25 | $45.29 | $44.58 | 48,789 |
2022-04-08 | $45.41 | $45.75 | $45.34 | $45.61 | $44.89 | 81,581 |
2022-04-07 | $45.49 | $45.59 | $45.09 | $45.47 | $44.76 | 59,556 |
2022-04-06 | $45.51 | $45.67 | $45.24 | $45.48 | $44.77 | 126,169 |
2022-04-05 | $46.26 | $46.45 | $45.81 | $45.94 | $45.22 | 105,337 |
2022-04-04 | $46.43 | $46.60 | $46.33 | $46.56 | $45.83 | 146,693 |
2022-04-01 | $46.42 | $46.54 | $46.21 | $46.50 | $45.77 | 56,090 |
2022-03-31 | $46.60 | $46.67 | $46.10 | $46.13 | $45.41 | 93,198 |
2022-03-30 | $46.91 | $47.04 | $46.78 | $46.85 | $46.11 | 81,092 |
2022-03-29 | $47.05 | $47.05 | $46.65 | $46.98 | $46.24 | 56,635 |
2022-03-28 | $46.09 | $46.17 | $45.83 | $46.17 | $45.45 | 152,008 |
2022-03-25 | $46.07 | $46.35 | $46.05 | $46.35 | $45.62 | 39,556 |
2022-03-24 | $45.99 | $46.20 | $45.91 | $46.17 | $45.45 | 45,744 |
2022-03-23 | $45.89 | $46.07 | $45.86 | $45.88 | $45.16 | 55,241 |
2022-03-22 | $46.28 | $46.44 | $46.22 | $46.36 | $45.63 | 26,975 |
2022-03-21 | $46.02 | $46.07 | $45.68 | $45.91 | $45.19 | 60,879 |
2022-03-18 | $45.65 | $46.36 | $45.65 | $46.33 | $45.24 | 96,208 |
2022-03-17 | $45.69 | $46.20 | $45.63 | $46.10 | $45.02 | 36,111 |
2022-03-16 | $45.27 | $45.82 | $44.85 | $45.77 | $44.70 | 63,427 |
2022-03-15 | $44.25 | $44.51 | $44.04 | $44.47 | $43.43 | 92,558 |
2022-03-14 | $44.39 | $44.61 | $44.06 | $44.18 | $43.14 | 150,316 |
2022-03-11 | $44.53 | $44.53 | $43.72 | $43.72 | $42.70 | 52,255 |
2022-03-10 | $43.99 | $44.29 | $43.83 | $44.10 | $43.07 | 89,089 |
2022-03-09 | $44.13 | $44.82 | $44.05 | $44.50 | $43.46 | 164,884 |
2022-03-08 | $43.09 | $43.69 | $42.58 | $43.00 | $41.99 | 760,398 |
2022-03-07 | $43.44 | $43.44 | $42.31 | $42.52 | $41.52 | 831,944 |
2022-03-04 | $43.72 | $43.79 | $43.30 | $43.78 | $42.75 | 2,549,396 |
2022-03-03 | $45.72 | $45.73 | $44.88 | $45.06 | $44.00 | 38,723 |
2022-03-02 | $45.56 | $45.96 | $45.45 | $45.89 | $44.81 | 62,709 |
2022-03-01 | $46.01 | $46.01 | $44.91 | $45.22 | $44.16 | 120,492 |
2022-02-28 | $46.11 | $46.69 | $45.95 | $46.20 | $45.12 | 77,480 |
2022-02-25 | $46.44 | $47.30 | $46.44 | $47.29 | $46.18 | 731,224 |
2022-02-24 | $45.23 | $45.96 | $45.05 | $45.96 | $44.88 | 987,847 |
2022-02-23 | $47.88 | $47.88 | $47.03 | $47.09 | $45.99 | 85,702 |
2022-02-22 | $47.56 | $47.79 | $47.12 | $47.43 | $46.32 | 68,799 |
2022-02-18 | $48.30 | $48.42 | $47.93 | $48.07 | $46.94 | 154,892 |
2022-02-17 | $48.58 | $48.58 | $48.19 | $48.28 | $47.15 | 67,051 |
2022-02-16 | $48.56 | $49.02 | $48.56 | $48.87 | $47.72 | 50,902 |
2022-02-15 | $48.45 | $48.71 | $48.32 | $48.69 | $47.55 | 60,545 |
2022-02-14 | $48.18 | $48.18 | $47.71 | $47.96 | $46.84 | 42,841 |
2022-02-11 | $48.93 | $49.21 | $48.36 | $48.39 | $47.26 | 59,172 |
2022-02-10 | $48.82 | $49.57 | $48.82 | $48.93 | $47.78 | 67,819 |
2022-02-09 | $49.24 | $49.35 | $49.21 | $49.33 | $48.17 | 55,120 |
2022-02-08 | $48.48 | $48.78 | $48.44 | $48.74 | $47.60 | 57,393 |
2022-02-07 | $48.20 | $48.54 | $48.20 | $48.36 | $47.23 | 28,815 |
2022-02-04 | $47.97 | $48.37 | $47.92 | $48.21 | $47.08 | 33,837 |
2022-02-03 | $48.28 | $48.42 | $48.13 | $48.19 | $47.06 | 62,565 |
2022-02-02 | $48.42 | $48.58 | $48.27 | $48.53 | $47.39 | 109,373 |
2022-02-01 | $47.81 | $48.15 | $47.64 | $48.15 | $47.02 | 62,341 |
2022-01-31 | $47.00 | $47.57 | $46.98 | $47.57 | $46.46 | 138,561 |
2022-01-28 | $46.68 | $47.01 | $46.43 | $47.01 | $45.91 | 46,388 |
2022-01-27 | $47.31 | $47.52 | $46.78 | $46.97 | $45.87 | 45,971 |
2022-01-26 | $47.73 | $47.78 | $46.81 | $47.05 | $45.95 | 87,559 |
2022-01-25 | $46.66 | $47.41 | $46.36 | $47.13 | $46.03 | 71,273 |
2022-01-24 | $46.71 | $47.09 | $45.95 | $47.07 | $45.97 | 279,816 |
2022-01-21 | $48.11 | $48.11 | $47.54 | $47.62 | $46.50 | 42,393 |
2022-01-20 | $48.77 | $48.95 | $48.24 | $48.24 | $47.11 | 146,786 |
2022-01-19 | $49.04 | $49.04 | $48.70 | $48.72 | $47.58 | 38,687 |
2022-01-18 | $48.95 | $49.00 | $48.65 | $48.85 | $47.71 | 113,631 |
2022-01-14 | $49.31 | $49.45 | $49.10 | $49.41 | $48.25 | 41,772 |
2022-01-13 | $49.65 | $49.71 | $49.26 | $49.30 | $48.14 | 84,905 |
2022-01-12 | $49.22 | $49.43 | $49.22 | $49.42 | $48.26 | 121,175 |
2022-01-11 | $48.43 | $48.92 | $48.30 | $48.92 | $47.77 | 298,175 |
2022-01-10 | $48.27 | $48.37 | $47.97 | $48.32 | $47.19 | 54,949 |
2022-01-07 | $48.23 | $48.59 | $48.18 | $48.54 | $47.40 | 73,274 |
2022-01-06 | $48.16 | $48.34 | $48.05 | $48.18 | $47.05 | 64,146 |
2022-01-05 | $48.58 | $48.70 | $48.07 | $48.09 | $46.96 | 112,733 |
2022-01-04 | $48.22 | $48.44 | $48.16 | $48.31 | $47.18 | 79,628 |
2022-01-03 | $47.60 | $47.80 | $47.53 | $47.78 | $46.66 | 49,549 |
2021-12-31 | $47.38 | $47.53 | $47.31 | $47.38 | $46.27 | 40,456 |
2021-12-30 | $47.43 | $47.55 | $47.26 | $47.27 | $46.16 | 45,257 |
2021-12-29 | $47.49 | $47.55 | $47.38 | $47.46 | $46.35 | 55,059 |
2021-12-28 | $47.43 | $47.62 | $47.43 | $47.49 | $46.38 | 44,032 |
2021-12-27 | $47.09 | $47.48 | $47.09 | $47.44 | $46.33 | 21,774 |
2021-12-23 | $46.88 | $47.15 | $46.88 | $47.09 | $45.99 | 31,812 |
2021-12-22 | $46.36 | $46.83 | $46.23 | $46.83 | $45.73 | 59,308 |
2021-12-21 | $46.09 | $46.38 | $46.07 | $46.32 | $45.23 | 41,590 |
2021-12-20 | $45.69 | $45.71 | $45.44 | $45.71 | $44.64 | 461,483 |
2021-12-17 | $47.10 | $47.14 | $46.75 | $46.79 | $44.89 | 56,848 |
2021-12-16 | $47.47 | $47.56 | $47.23 | $47.36 | $45.44 | 39,361 |
2021-12-15 | $46.83 | $47.16 | $46.55 | $47.14 | $45.23 | 203,891 |
2021-12-14 | $46.73 | $46.98 | $46.63 | $46.75 | $44.85 | 110,471 |
2021-12-13 | $47.12 | $47.12 | $46.79 | $46.82 | $44.92 | 109,532 |
2021-12-10 | $47.30 | $47.38 | $47.21 | $47.33 | $45.41 | 44,206 |
2021-12-09 | $47.32 | $47.32 | $47.18 | $47.24 | $45.32 | 63,880 |
2021-12-08 | $47.50 | $47.67 | $47.50 | $47.64 | $45.71 | 40,131 |
2021-12-07 | $47.27 | $47.58 | $47.27 | $47.50 | $45.57 | 52,712 |
2021-12-06 | $46.56 | $46.81 | $46.48 | $46.79 | $44.89 | 41,148 |
2021-12-03 | $46.43 | $46.43 | $45.94 | $46.11 | $44.24 | 41,181 |
2021-12-02 | $45.91 | $46.41 | $45.91 | $46.28 | $44.40 | 337,380 |
2021-12-01 | $46.38 | $46.60 | $45.52 | $45.52 | $43.67 | 62,896 |
2021-11-30 | $45.90 | $45.95 | $45.27 | $45.59 | $43.74 | 245,647 |
2021-11-29 | $46.27 | $46.29 | $45.87 | $46.07 | $44.20 | 259,595 |
2021-11-26 | $46.11 | $46.19 | $45.68 | $45.91 | $44.05 | 1,112,352 |
2021-11-24 | $47.24 | $47.51 | $47.20 | $47.49 | $45.56 | 51,683 |
2021-11-23 | $47.57 | $47.79 | $47.54 | $47.77 | $45.83 | 104,608 |
2021-11-22 | $47.65 | $47.86 | $47.55 | $47.58 | $45.65 | 52,650 |
2021-11-19 | $47.66 | $47.70 | $47.47 | $47.51 | $45.58 | 52,090 |
2021-11-18 | $48.08 | $48.20 | $47.92 | $48.20 | $46.24 | 19,595 |
2021-11-17 | $48.19 | $48.25 | $48.15 | $48.22 | $46.26 | 40,438 |
2021-11-16 | $48.52 | $48.54 | $48.32 | $48.34 | $46.38 | 45,922 |
2021-11-15 | $48.73 | $48.73 | $48.48 | $48.49 | $46.52 | 16,919 |
2021-11-12 | $48.55 | $48.62 | $48.47 | $48.62 | $46.65 | 32,163 |
2021-11-11 | $48.49 | $48.57 | $48.35 | $48.41 | $46.45 | 18,425 |
2021-11-10 | $48.77 | $48.89 | $48.29 | $48.36 | $46.40 | 58,728 |
2021-11-09 | $48.92 | $48.94 | $48.63 | $48.80 | $46.82 | 17,744 |
2021-11-08 | $48.90 | $49.01 | $48.89 | $48.97 | $46.98 | 42,003 |
2021-11-05 | $48.78 | $48.89 | $48.73 | $48.89 | $46.91 | 72,244 |
2021-11-04 | $48.77 | $48.77 | $48.51 | $48.64 | $46.67 | 46,777 |
2021-11-03 | $48.46 | $48.92 | $48.44 | $48.89 | $46.91 | 34,185 |
2021-11-02 | $48.54 | $48.64 | $48.53 | $48.57 | $46.60 | 107,256 |
2021-11-01 | $48.52 | $48.76 | $48.52 | $48.76 | $46.78 | 25,148 |
2021-10-29 | $48.19 | $48.32 | $48.14 | $48.29 | $46.33 | 81,920 |
2021-10-28 | $48.36 | $48.63 | $48.35 | $48.60 | $46.63 | 55,934 |
2021-10-27 | $48.47 | $48.52 | $48.23 | $48.26 | $46.30 | 12,580 |
2021-10-26 | $48.69 | $48.75 | $48.45 | $48.51 | $46.54 | 2,667,780 |
2021-10-25 | $48.42 | $48.49 | $48.35 | $48.39 | $46.43 | 32,211 |
2021-10-22 | $48.46 | $48.71 | $48.27 | $48.33 | $46.37 | 601,861 |
2021-10-21 | $48.36 | $48.46 | $48.22 | $48.25 | $46.29 | 33,672 |
2021-10-20 | $48.38 | $48.68 | $48.33 | $48.59 | $46.62 | 23,487 |
2021-10-19 | $48.35 | $48.49 | $48.35 | $48.44 | $46.47 | 11,742 |
2021-10-18 | $48.09 | $48.25 | $48.09 | $48.21 | $46.25 | 13,204 |
2021-10-15 | $48.28 | $48.44 | $48.28 | $48.42 | $46.45 | 19,758 |
2021-10-14 | $47.98 | $48.05 | $47.96 | $48.01 | $46.06 | 20,579 |
2021-10-13 | $47.39 | $47.61 | $47.19 | $47.57 | $45.64 | 24,323 |
2021-10-12 | $47.32 | $47.45 | $47.19 | $47.27 | $45.35 | 20,656 |
2021-10-11 | $47.50 | $47.66 | $47.31 | $47.31 | $45.39 | 35,299 |
2021-10-08 | $47.37 | $47.46 | $47.28 | $47.34 | $45.42 | 27,157 |
2021-10-07 | $47.09 | $47.39 | $47.09 | $47.25 | $45.33 | 18,040 |
2021-10-06 | $46.47 | $46.88 | $46.39 | $46.88 | $44.98 | 60,817 |
2021-10-05 | $46.97 | $47.39 | $46.95 | $47.22 | $45.30 | 21,778 |
2021-10-04 | $47.10 | $47.26 | $46.77 | $46.88 | $44.98 | 162,952 |
2021-10-01 | $46.93 | $47.21 | $46.68 | $47.10 | $45.19 | 39,488 |
2021-09-30 | $47.14 | $47.18 | $46.86 | $46.86 | $44.96 | 80,112 |
2021-09-29 | $47.34 | $47.41 | $47.10 | $47.10 | $45.19 | 39,609 |
2021-09-28 | $47.38 | $47.38 | $47.06 | $47.15 | $45.24 | 23,232 |
2021-09-27 | $47.79 | $48.02 | $47.79 | $47.96 | $46.01 | 14,670 |
2021-09-24 | $47.52 | $47.61 | $47.50 | $47.54 | $45.61 | 28,067 |
2021-09-23 | $47.62 | $47.95 | $47.62 | $47.85 | $45.91 | 24,978 |
2021-09-22 | $47.17 | $47.56 | $47.17 | $47.21 | $45.29 | 29,328 |
2021-09-21 | $46.97 | $47.01 | $46.66 | $46.78 | $44.88 | 34,958 |
2021-09-20 | $46.38 | $46.51 | $46.03 | $46.40 | $44.52 | 198,428 |
2021-09-17 | $48.25 | $48.26 | $47.73 | $47.83 | $45.53 | 30,026 |
2021-09-16 | $48.44 | $48.53 | $48.25 | $48.45 | $46.12 | 57,496 |
2021-09-15 | $48.56 | $48.65 | $48.39 | $48.65 | $46.31 | 45,888 |
2021-09-14 | $48.88 | $48.88 | $48.33 | $48.37 | $46.05 | 48,756 |
2021-09-13 | $48.59 | $48.67 | $48.49 | $48.65 | $46.31 | 42,270 |
2021-09-10 | $48.55 | $48.55 | $48.06 | $48.06 | $45.75 | 15,769 |
2021-09-09 | $48.29 | $48.51 | $48.22 | $48.29 | $45.97 | 18,039 |
2021-09-08 | $48.52 | $48.64 | $48.34 | $48.38 | $46.05 | 17,136 |
2021-09-07 | $48.78 | $48.92 | $48.75 | $48.75 | $46.41 | 16,900 |
2021-09-03 | $48.81 | $48.95 | $48.73 | $48.90 | $46.55 | 22,304 |
2021-09-02 | $48.66 | $48.78 | $48.62 | $48.74 | $46.40 | 45,842 |
2021-09-01 | $48.57 | $48.68 | $48.49 | $48.56 | $46.23 | 36,215 |
2021-08-31 | $48.25 | $48.30 | $48.16 | $48.20 | $45.88 | 43,663 |
2021-08-30 | $48.26 | $48.29 | $48.22 | $48.24 | $45.92 | 23,280 |
2021-08-27 | $47.81 | $48.35 | $47.81 | $48.32 | $46.00 | 31,985 |
2021-08-26 | $47.99 | $47.99 | $47.75 | $47.82 | $45.52 | 133,318 |
2021-08-25 | $48.02 | $48.21 | $47.97 | $48.18 | $45.86 | 16,625 |
2021-08-24 | $47.88 | $48.13 | $47.88 | $48.04 | $45.73 | 33,296 |
2021-08-23 | $47.58 | $47.89 | $47.58 | $47.84 | $45.54 | 37,793 |
2021-08-20 | $46.93 | $47.31 | $46.93 | $47.31 | $45.04 | 95,751 |
2021-08-19 | $47.23 | $47.33 | $47.03 | $47.20 | $44.93 | 85,820 |
2021-08-18 | $48.01 | $48.19 | $47.90 | $47.92 | $45.62 | 38,838 |
2021-08-17 | $48.11 | $48.20 | $47.88 | $48.05 | $45.74 | 28,909 |
2021-08-16 | $48.51 | $48.66 | $48.36 | $48.62 | $46.28 | 30,839 |
2021-08-13 | $48.86 | $48.96 | $48.84 | $48.94 | $46.59 | 19,671 |
2021-08-12 | $48.77 | $48.80 | $48.66 | $48.75 | $46.41 | 47,424 |
2021-08-11 | $48.69 | $48.85 | $48.68 | $48.84 | $46.49 | 19,182 |
2021-08-10 | $48.19 | $48.45 | $48.19 | $48.43 | $46.10 | 14,632 |
2021-08-09 | $48.31 | $48.38 | $48.28 | $48.33 | $46.01 | 23,158 |
2021-08-06 | $48.40 | $48.46 | $48.32 | $48.37 | $46.05 | 33,199 |
2021-08-05 | $48.29 | $48.48 | $48.29 | $48.40 | $46.07 | 39,006 |
2021-08-04 | $48.35 | $48.42 | $48.14 | $48.15 | $45.84 | 161,647 |
2021-08-03 | $48.22 | $48.40 | $47.97 | $48.40 | $46.07 | 13,734 |
2021-08-02 | $48.18 | $48.34 | $47.90 | $47.93 | $45.63 | 31,790 |
2021-07-30 | $47.97 | $48.05 | $47.76 | $47.82 | $45.52 | 28,283 |
2021-07-29 | $48.25 | $48.33 | $48.23 | $48.26 | $45.94 | 28,282 |
2021-07-28 | $47.61 | $47.88 | $47.53 | $47.86 | $45.56 | 31,677 |
2021-07-27 | $47.54 | $47.66 | $47.37 | $47.58 | $45.29 | 33,571 |
2021-07-26 | $47.46 | $47.79 | $47.46 | $47.79 | $45.49 | 31,017 |
2021-07-23 | $47.61 | $47.61 | $47.40 | $47.49 | $45.20 | 43,922 |
2021-07-22 | $47.52 | $47.52 | $47.12 | $47.26 | $44.99 | 17,207 |
2021-07-21 | $46.86 | $47.36 | $46.86 | $47.34 | $45.06 | 57,037 |
2021-07-20 | $45.98 | $46.59 | $45.89 | $46.54 | $44.30 | 26,936 |
2021-07-19 | $46.33 | $46.33 | $45.80 | $46.04 | $43.83 | 694,565 |
2021-07-16 | $47.69 | $47.69 | $47.15 | $47.20 | $44.93 | 51,449 |
2021-07-15 | $47.66 | $47.75 | $47.50 | $47.62 | $45.33 | 40,150 |
2021-07-14 | $48.24 | $48.29 | $48.06 | $48.09 | $45.78 | 51,143 |
2021-07-13 | $48.21 | $48.26 | $47.98 | $47.99 | $45.68 | 50,536 |
2021-07-12 | $48.07 | $48.37 | $48.07 | $48.32 | $46.00 | 48,903 |
2021-07-09 | $47.92 | $48.27 | $47.92 | $48.27 | $45.95 | 17,022 |
2021-07-08 | $47.21 | $47.40 | $47.05 | $47.32 | $45.05 | 286,045 |
2021-07-07 | $47.94 | $48.10 | $47.78 | $48.01 | $45.70 | 128,185 |
2021-07-06 | $48.43 | $48.43 | $47.78 | $47.95 | $45.65 | 81,199 |
2021-07-02 | $48.27 | $48.46 | $48.16 | $48.44 | $46.11 | 55,810 |
2021-07-01 | $48.24 | $48.40 | $48.10 | $48.40 | $46.07 | 282,696 |
2021-06-30 | $48.04 | $48.23 | $47.95 | $48.14 | $45.83 | 30,093 |
2021-06-29 | $48.52 | $48.54 | $48.38 | $48.43 | $46.10 | 18,389 |
2021-06-28 | $48.78 | $48.78 | $48.41 | $48.48 | $46.15 | 22,307 |
2021-06-25 | $48.93 | $49.02 | $48.86 | $49.02 | $46.66 | 21,626 |
2021-06-24 | $48.70 | $48.86 | $48.68 | $48.86 | $46.51 | 27,567 |
2021-06-23 | $48.67 | $48.70 | $48.34 | $48.43 | $46.10 | 42,330 |
2021-06-22 | $48.48 | $48.75 | $48.38 | $48.68 | $46.34 | 40,149 |
2021-06-21 | $48.05 | $48.68 | $48.05 | $48.62 | $46.28 | 20,963 |
2021-06-18 | $48.34 | $48.38 | $48.16 | $48.20 | $45.61 | 143,250 |
2021-06-17 | $49.65 | $49.71 | $49.10 | $49.32 | $46.67 | 50,301 |
2021-06-16 | $50.21 | $50.24 | $49.70 | $49.83 | $47.15 | 51,176 |
2021-06-15 | $50.19 | $50.26 | $50.13 | $50.24 | $47.54 | 38,081 |
2021-06-14 | $50.16 | $50.25 | $50.07 | $50.19 | $47.49 | 43,899 |
2021-06-11 | $50.18 | $50.18 | $50.05 | $50.16 | $47.46 | 22,741 |
2021-06-10 | $50.12 | $50.24 | $50.05 | $50.14 | $47.45 | 25,866 |
2021-06-09 | $50.16 | $50.16 | $50.02 | $50.04 | $47.35 | 33,305 |
2021-06-08 | $50.26 | $50.33 | $50.08 | $50.25 | $47.55 | 58,472 |
2021-06-07 | $50.34 | $50.38 | $50.29 | $50.38 | $47.67 | 48,681 |
2021-06-04 | $50.14 | $50.24 | $50.09 | $50.21 | $47.51 | 22,499 |
2021-06-03 | $49.76 | $49.90 | $49.68 | $49.87 | $47.19 | 34,637 |
2021-06-02 | $49.89 | $50.07 | $49.88 | $50.06 | $47.37 | 41,444 |
2021-06-01 | $49.90 | $49.96 | $49.77 | $49.78 | $47.11 | 69,995 |
2021-05-28 | $49.40 | $49.55 | $49.40 | $49.44 | $46.78 | 24,498 |
2021-05-27 | $49.27 | $49.37 | $49.19 | $49.29 | $46.64 | 21,586 |
2021-05-26 | $49.03 | $49.15 | $48.96 | $49.12 | $46.48 | 27,743 |
2021-05-25 | $49.33 | $49.33 | $49.10 | $49.17 | $46.53 | 35,429 |
2021-05-24 | $49.15 | $49.35 | $49.15 | $49.29 | $46.64 | 19,279 |
2021-05-21 | $49.04 | $49.09 | $48.84 | $48.91 | $46.28 | 15,730 |
2021-05-20 | $48.65 | $48.99 | $48.57 | $48.90 | $46.27 | 16,253 |
2021-05-19 | $48.35 | $48.71 | $48.12 | $48.48 | $45.87 | 50,322 |
2021-05-18 | $49.22 | $49.24 | $49.01 | $49.04 | $46.41 | 38,037 |
2021-05-17 | $48.62 | $48.88 | $48.58 | $48.87 | $46.24 | 91,482 |
2021-05-14 | $48.58 | $48.96 | $48.58 | $48.96 | $46.33 | 16,685 |
2021-05-13 | $47.86 | $48.17 | $47.81 | $48.12 | $45.53 | 12,817 |
2021-05-12 | $48.14 | $48.37 | $47.67 | $47.78 | $45.21 | 23,772 |
2021-05-11 | $48.27 | $48.60 | $48.20 | $48.50 | $45.89 | 16,063 |
2021-05-10 | $49.37 | $49.43 | $49.04 | $49.04 | $46.41 | 32,888 |
2021-05-07 | $48.62 | $49.15 | $48.62 | $49.14 | $46.50 | 27,418 |
2021-05-06 | $48.18 | $48.57 | $48.10 | $48.54 | $45.93 | 42,266 |
2021-05-05 | $47.71 | $48.06 | $47.71 | $47.97 | $45.39 | 15,900 |
2021-05-04 | $47.47 | $47.59 | $47.08 | $47.33 | $44.79 | 52,024 |
2021-05-03 | $47.61 | $47.93 | $47.60 | $47.84 | $45.27 | 27,223 |
2021-04-30 | $47.62 | $47.71 | $47.16 | $47.27 | $44.73 | 24,009 |
2021-04-29 | $48.03 | $48.03 | $47.62 | $47.85 | $45.28 | 43,528 |
2021-04-28 | $47.61 | $47.98 | $47.61 | $47.88 | $45.31 | 47,949 |
2021-04-27 | $47.49 | $47.62 | $47.49 | $47.62 | $45.06 | 137,754 |
2021-04-26 | $47.55 | $47.72 | $47.55 | $47.69 | $45.13 | 21,755 |
2021-04-23 | $47.10 | $47.52 | $47.10 | $47.45 | $44.90 | 25,413 |
2021-04-22 | $47.23 | $47.25 | $46.86 | $47.00 | $44.47 | 25,982 |
2021-04-21 | $46.60 | $47.27 | $46.60 | $47.21 | $44.67 | 37,584 |
2021-04-20 | $47.29 | $47.29 | $46.74 | $46.88 | $44.36 | 50,365 |
2021-04-19 | $47.94 | $48.00 | $47.67 | $47.74 | $45.17 | 25,263 |
2021-04-16 | $47.63 | $47.85 | $47.60 | $47.81 | $45.24 | 21,085 |
2021-04-15 | $47.52 | $47.55 | $47.37 | $47.50 | $44.95 | 18,748 |
2021-04-14 | $47.07 | $47.38 | $47.07 | $47.20 | $44.66 | 30,847 |
2021-04-13 | $46.93 | $47.14 | $46.93 | $47.11 | $44.58 | 14,241 |
2021-04-12 | $47.02 | $47.03 | $46.88 | $46.91 | $44.39 | 32,495 |
2021-04-09 | $46.99 | $47.17 | $46.94 | $47.17 | $44.64 | 48,943 |
2021-04-08 | $47.03 | $47.11 | $46.90 | $47.09 | $44.56 | 15,967 |
2021-04-07 | $46.98 | $47.13 | $46.93 | $47.03 | $44.50 | 32,249 |
2021-04-06 | $46.87 | $47.00 | $46.78 | $46.87 | $44.35 | 43,952 |
2021-04-05 | $47.09 | $47.38 | $46.93 | $47.32 | $44.78 | 113,708 |
2021-04-01 | $46.42 | $46.68 | $46.33 | $46.68 | $44.17 | 161,046 |
2021-03-31 | $46.30 | $46.42 | $46.23 | $46.23 | $43.75 | 30,143 |
2021-03-30 | $46.21 | $46.46 | $46.21 | $46.42 | $43.93 | 72,984 |
2021-03-29 | $46.26 | $46.40 | $46.11 | $46.37 | $43.88 | 32,243 |
2021-03-26 | $46.18 | $46.58 | $46.12 | $46.58 | $44.08 | 40,315 |
2021-03-25 | $45.50 | $46.00 | $45.42 | $45.97 | $43.50 | 204,403 |
2021-03-24 | $45.57 | $45.91 | $45.55 | $45.56 | $43.11 | 38,305 |
2021-03-23 | $46.03 | $46.06 | $45.63 | $45.65 | $43.20 | 43,766 |
2021-03-22 | $46.58 | $46.62 | $46.39 | $46.49 | $43.99 | 49,463 |
2021-03-19 | $46.73 | $46.89 | $46.43 | $46.78 | $43.99 | 45,405 |
2021-03-18 | $47.01 | $47.30 | $46.69 | $46.75 | $43.96 | 85,192 |
2021-03-17 | $46.60 | $47.22 | $46.57 | $47.01 | $44.20 | 109,079 |
2021-03-16 | $46.88 | $46.88 | $46.66 | $46.74 | $43.95 | 93,446 |
2021-03-15 | $46.73 | $46.87 | $46.41 | $46.87 | $44.07 | 124,665 |
2021-03-12 | $46.41 | $46.86 | $46.40 | $46.85 | $44.05 | 54,372 |
2021-03-11 | $46.44 | $46.61 | $46.33 | $46.55 | $43.77 | 23,979 |
2021-03-10 | $46.25 | $46.46 | $46.07 | $46.37 | $43.60 | 29,215 |
2021-03-09 | $46.13 | $46.33 | $45.99 | $46.12 | $43.37 | 48,895 |
2021-03-08 | $45.61 | $46.07 | $45.61 | $45.73 | $43.00 | 63,250 |
2021-03-05 | $45.65 | $45.80 | $45.18 | $45.73 | $43.00 | 33,126 |
2021-03-04 | $45.59 | $45.91 | $44.92 | $45.15 | $42.45 | 45,933 |
2021-03-03 | $45.63 | $45.87 | $45.45 | $45.56 | $42.84 | 77,242 |
2021-03-02 | $45.43 | $45.69 | $45.40 | $45.52 | $42.80 | 137,496 |
2021-03-01 | $45.19 | $45.53 | $45.19 | $45.46 | $42.74 | 23,897 |
2021-02-26 | $45.17 | $45.17 | $44.67 | $44.67 | $42.00 | 37,783 |
2021-02-25 | $46.29 | $46.35 | $45.32 | $45.42 | $42.71 | 49,516 |
2021-02-24 | $45.46 | $46.08 | $45.46 | $46.02 | $43.27 | 33,667 |
2021-02-23 | $45.48 | $45.77 | $45.14 | $45.64 | $42.91 | 22,722 |
2021-02-22 | $45.26 | $45.70 | $45.26 | $45.40 | $42.69 | 24,206 |
2021-02-19 | $45.34 | $45.52 | $45.31 | $45.36 | $42.65 | 31,576 |
2021-02-18 | $45.02 | $45.08 | $44.78 | $45.04 | $42.35 | 14,115 |
2021-02-17 | $45.33 | $45.43 | $45.14 | $45.37 | $42.66 | 47,790 |
2021-02-16 | $45.51 | $45.73 | $45.50 | $45.55 | $42.83 | 58,158 |
2021-02-12 | $44.64 | $45.07 | $44.64 | $45.05 | $42.36 | 57,528 |
2021-02-11 | $44.88 | $44.90 | $44.69 | $44.86 | $42.18 | 16,723 |
2021-02-10 | $44.92 | $44.92 | $44.43 | $44.72 | $42.05 | 26,651 |
2021-02-09 | $44.57 | $44.75 | $44.45 | $44.71 | $42.04 | 76,532 |
2021-02-08 | $44.54 | $44.68 | $44.40 | $44.58 | $41.91 | 42,969 |
2021-02-05 | $44.16 | $44.28 | $44.01 | $44.25 | $41.61 | 47,289 |
2021-02-04 | $43.67 | $43.89 | $43.63 | $43.79 | $41.17 | 60,664 |
2021-02-03 | $43.59 | $43.83 | $43.56 | $43.81 | $41.19 | 48,732 |
2021-02-02 | $43.26 | $43.46 | $43.17 | $43.40 | $40.81 | 149,359 |
2021-02-01 | $43.00 | $43.02 | $42.78 | $43.01 | $40.44 | 75,929 |
2021-01-29 | $42.85 | $42.94 | $42.22 | $42.51 | $39.97 | 322,426 |
2021-01-28 | $43.18 | $43.65 | $43.18 | $43.49 | $40.89 | 78,208 |
2021-01-27 | $43.21 | $43.43 | $42.82 | $42.97 | $40.40 | 99,153 |
2021-01-26 | $44.14 | $44.17 | $43.95 | $44.09 | $41.46 | 21,106 |
2021-01-25 | $43.78 | $43.99 | $43.50 | $43.99 | $41.36 | 42,051 |
2021-01-22 | $44.10 | $44.30 | $44.08 | $44.30 | $41.65 | 92,956 |
2021-01-21 | $44.70 | $44.70 | $44.37 | $44.69 | $42.02 | 54,959 |
2021-01-20 | $44.43 | $44.68 | $44.27 | $44.68 | $42.01 | 89,886 |
2021-01-19 | $44.38 | $44.38 | $44.16 | $44.29 | $41.64 | 84,407 |
2021-01-15 | $44.19 | $44.22 | $43.76 | $43.99 | $41.36 | 64,909 |
2021-01-14 | $44.61 | $44.98 | $44.61 | $44.83 | $42.15 | 105,707 |
2021-01-13 | $44.48 | $44.55 | $44.35 | $44.44 | $41.79 | 55,468 |
2021-01-12 | $44.26 | $44.63 | $44.26 | $44.63 | $41.96 | 64,881 |
2021-01-11 | $43.94 | $44.36 | $43.94 | $44.22 | $41.58 | 36,543 |
2021-01-08 | $44.75 | $44.83 | $44.35 | $44.83 | $42.15 | 72,126 |
2021-01-07 | $44.30 | $44.56 | $44.30 | $44.50 | $41.84 | 78,629 |
2021-01-06 | $43.74 | $44.44 | $43.74 | $44.20 | $41.56 | 59,326 |
2021-01-05 | $42.92 | $43.47 | $42.92 | $43.33 | $40.74 | 236,722 |
2021-01-04 | $43.33 | $43.43 | $42.54 | $42.73 | $40.18 | 313,547 |
2020-12-31 | $42.77 | $42.77 | $42.38 | $42.44 | $39.91 | 113,297 |
2020-12-30 | $42.94 | $43.12 | $42.81 | $42.82 | $40.26 | 108,919 |
2020-12-29 | $42.95 | $42.95 | $42.65 | $42.67 | $40.12 | 109,124 |
2020-12-28 | $42.59 | $42.74 | $42.46 | $42.51 | $39.97 | 103,094 |
2020-12-24 | $42.20 | $42.33 | $42.17 | $42.25 | $39.73 | 14,747 |
2020-12-23 | $41.96 | $42.25 | $41.96 | $42.25 | $39.73 | 27,877 |
2020-12-22 | $41.59 | $41.67 | $41.50 | $41.59 | $39.11 | 106,725 |
2020-12-21 | $41.28 | $41.88 | $41.11 | $41.75 | $39.26 | 97,612 |
2020-12-18 | $42.78 | $42.79 | $42.51 | $42.59 | $39.89 | 55,547 |
2020-12-17 | $42.94 | $42.99 | $42.82 | $42.88 | $40.16 | 35,144 |
2020-12-16 | $42.62 | $42.72 | $42.48 | $42.71 | $40.00 | 34,538 |
2020-12-15 | $42.26 | $42.59 | $42.18 | $42.57 | $39.87 | 359,935 |
2020-12-14 | $42.35 | $42.35 | $41.93 | $41.98 | $39.32 | 272,871 |
2020-12-11 | $41.88 | $41.92 | $41.66 | $41.90 | $39.24 | 25,567 |
2020-12-10 | $41.91 | $42.33 | $41.91 | $42.23 | $39.55 | 79,576 |
2020-12-09 | $42.43 | $42.43 | $41.91 | $42.21 | $39.53 | 16,917 |
2020-12-08 | $41.81 | $42.04 | $41.81 | $42.02 | $39.36 | 94,107 |
2020-12-07 | $42.07 | $42.15 | $41.91 | $42.01 | $39.35 | 46,179 |
2020-12-04 | $42.25 | $42.39 | $42.25 | $42.35 | $39.67 | 37,921 |
2020-12-03 | $41.84 | $42.02 | $41.77 | $41.81 | $39.16 | 27,319 |
2020-12-02 | $41.35 | $41.70 | $41.27 | $41.66 | $39.02 | 989,700 |
2020-12-01 | $41.12 | $41.44 | $41.12 | $41.40 | $38.78 | 33,967 |
2020-11-30 | $41.13 | $41.13 | $40.31 | $40.37 | $37.81 | 44,410 |
2020-11-27 | $41.38 | $41.43 | $41.31 | $41.42 | $38.79 | 20,834 |
2020-11-25 | $41.14 | $41.41 | $41.05 | $41.30 | $38.68 | 52,168 |
2020-11-24 | $41.07 | $41.46 | $41.07 | $41.45 | $38.82 | 29,482 |
2020-11-23 | $40.54 | $40.65 | $40.35 | $40.48 | $37.91 | 28,530 |
2020-11-20 | $40.09 | $40.25 | $40.05 | $40.24 | $37.69 | 33,319 |
2020-11-19 | $39.86 | $40.18 | $39.75 | $40.13 | $37.58 | 68,221 |
2020-11-18 | $40.23 | $40.39 | $39.94 | $39.98 | $37.45 | 34,657 |
2020-11-17 | $39.96 | $40.25 | $39.86 | $40.16 | $37.61 | 49,275 |
2020-11-16 | $40.01 | $40.06 | $39.84 | $40.05 | $37.51 | 68,471 |
2020-11-13 | $38.96 | $39.36 | $38.96 | $39.31 | $36.82 | 59,964 |
2020-11-12 | $38.86 | $39.02 | $38.55 | $38.61 | $36.16 | 78,127 |
2020-11-11 | $39.32 | $39.36 | $39.14 | $39.31 | $36.82 | 23,617 |
2020-11-10 | $38.97 | $39.29 | $38.95 | $39.13 | $36.65 | 87,233 |
2020-11-09 | $39.01 | $39.01 | $38.29 | $38.33 | $35.90 | 44,035 |
2020-11-06 | $36.82 | $36.86 | $36.66 | $36.70 | $34.37 | 25,292 |
2020-11-05 | $36.58 | $36.78 | $36.47 | $36.69 | $34.36 | 55,234 |
2020-11-04 | $35.75 | $36.21 | $35.61 | $35.89 | $33.62 | 83,065 |
2020-11-03 | $35.58 | $35.93 | $35.57 | $35.85 | $33.58 | 148,896 |
2020-11-02 | $34.77 | $34.88 | $34.66 | $34.84 | $32.63 | 49,252 |
2020-10-30 | $34.21 | $34.29 | $33.99 | $34.26 | $32.09 | 41,255 |
2020-10-29 | $34.13 | $34.46 | $33.97 | $34.35 | $32.17 | 137,526 |
2020-10-28 | $34.47 | $34.57 | $34.17 | $34.17 | $32.00 | 236,412 |
2020-10-27 | $35.67 | $35.67 | $35.36 | $35.39 | $33.15 | 51,833 |
2020-10-26 | $36.07 | $36.09 | $35.69 | $35.84 | $33.57 | 38,531 |
2020-10-23 | $36.46 | $36.47 | $36.25 | $36.46 | $34.15 | 31,462 |
2020-10-22 | $35.97 | $36.20 | $35.87 | $36.14 | $33.85 | 24,257 |
2020-10-21 | $36.15 | $36.33 | $36.04 | $36.09 | $33.80 | 24,717 |
2020-10-20 | $36.16 | $36.36 | $36.15 | $36.15 | $33.86 | 44,453 |
2020-10-19 | $36.21 | $36.29 | $35.86 | $35.90 | $33.62 | 32,128 |
2020-10-16 | $36.02 | $36.16 | $35.94 | $36.04 | $33.76 | 38,386 |
2020-10-15 | $35.53 | $35.92 | $35.53 | $35.88 | $33.61 | 50,640 |
2020-10-14 | $36.44 | $36.56 | $36.27 | $36.28 | $33.98 | 36,127 |
2020-10-13 | $36.55 | $36.55 | $36.30 | $36.38 | $34.07 | 43,964 |
2020-10-12 | $36.81 | $36.94 | $36.78 | $36.90 | $34.56 | 44,763 |
2020-10-09 | $36.79 | $36.83 | $36.69 | $36.77 | $34.44 | 27,034 |
2020-10-08 | $36.54 | $36.65 | $36.49 | $36.64 | $34.32 | 38,271 |
2020-10-07 | $36.26 | $36.41 | $36.25 | $36.38 | $34.07 | 44,390 |
2020-10-06 | $36.39 | $36.42 | $35.88 | $35.94 | $33.66 | 43,078 |
2020-10-05 | $35.94 | $36.22 | $35.94 | $36.21 | $33.92 | 77,751 |
2020-10-02 | $35.04 | $35.61 | $35.04 | $35.52 | $33.27 | 435,180 |
2020-10-01 | $35.53 | $35.54 | $35.35 | $35.51 | $33.26 | 49,657 |
2020-09-30 | $35.46 | $35.69 | $35.31 | $35.44 | $33.19 | 33,042 |
2020-09-29 | $35.58 | $35.63 | $35.36 | $35.50 | $33.25 | 87,507 |
2020-09-28 | $35.52 | $35.71 | $35.52 | $35.64 | $33.38 | 33,681 |
2020-09-25 | $34.62 | $35.03 | $34.58 | $35.01 | $32.79 | 166,034 |
2020-09-24 | $34.89 | $35.23 | $34.75 | $34.98 | $32.76 | 88,697 |
2020-09-23 | $35.57 | $35.61 | $34.94 | $34.96 | $32.74 | 42,679 |
2020-09-22 | $35.47 | $35.61 | $35.11 | $35.42 | $33.18 | 34,606 |
2020-09-21 | $35.72 | $35.72 | $35.08 | $35.43 | $33.18 | 167,935 |
2020-09-18 | $36.91 | $36.93 | $36.66 | $36.73 | $34.21 | 35,146 |
2020-09-17 | $36.81 | $37.16 | $36.81 | $37.15 | $34.60 | 40,510 |
2020-09-16 | $37.19 | $37.37 | $37.11 | $37.12 | $34.57 | 28,365 |
2020-09-15 | $37.37 | $37.37 | $37.12 | $37.18 | $34.63 | 124,694 |
2020-09-14 | $37.15 | $37.18 | $37.01 | $37.02 | $34.48 | 35,717 |
2020-09-11 | $36.84 | $36.90 | $36.71 | $36.83 | $34.30 | 26,791 |
2020-09-10 | $37.16 | $37.24 | $36.49 | $36.50 | $33.99 | 49,295 |
2020-09-09 | $36.86 | $37.05 | $36.81 | $36.93 | $34.40 | 30,093 |
2020-09-08 | $36.32 | $36.59 | $36.22 | $36.31 | $33.82 | 61,963 |
2020-09-04 | $36.81 | $36.94 | $36.19 | $36.80 | $34.27 | 48,388 |
2020-09-03 | $37.17 | $37.27 | $36.39 | $36.50 | $33.99 | 49,687 |
2020-09-02 | $36.96 | $37.25 | $36.89 | $37.19 | $34.64 | 404,829 |
2020-09-01 | $36.81 | $36.92 | $36.68 | $36.83 | $34.30 | 48,007 |
2020-08-31 | $37.13 | $37.16 | $36.88 | $36.91 | $34.38 | 65,637 |
2020-08-28 | $37.22 | $37.29 | $37.07 | $37.29 | $34.73 | 35,739 |
2020-08-27 | $37.23 | $37.23 | $36.74 | $36.90 | $34.37 | 94,007 |
2020-08-26 | $37.06 | $37.31 | $37.06 | $37.27 | $34.71 | 92,267 |
2020-08-25 | $37.29 | $37.29 | $36.87 | $37.07 | $34.53 | 199,531 |
2020-08-24 | $36.98 | $37.03 | $36.84 | $37.01 | $34.47 | 87,615 |
2020-08-21 | $36.26 | $36.46 | $36.23 | $36.44 | $33.94 | 44,957 |
2020-08-20 | $36.47 | $36.77 | $36.43 | $36.72 | $34.20 | 33,399 |
2020-08-19 | $37.18 | $37.32 | $36.90 | $36.94 | $34.40 | 40,472 |
2020-08-18 | $37.24 | $37.28 | $37.00 | $37.02 | $34.48 | 156,735 |
2020-08-17 | $37.19 | $37.22 | $37.13 | $37.18 | $34.63 | 37,943 |
2020-08-14 | $36.89 | $37.07 | $36.89 | $36.99 | $34.45 | 23,826 |
2020-08-13 | $37.42 | $37.52 | $37.16 | $37.23 | $34.67 | 123,333 |
2020-08-12 | $37.59 | $37.74 | $37.52 | $37.58 | $35.00 | 134,744 |
2020-08-11 | $37.24 | $37.28 | $36.79 | $36.81 | $34.28 | 34,897 |
2020-08-10 | $36.27 | $36.50 | $36.27 | $36.46 | $33.96 | 45,281 |
2020-08-07 | $35.88 | $36.14 | $35.87 | $36.12 | $33.64 | 41,217 |
2020-08-06 | $36.10 | $36.38 | $36.07 | $36.34 | $33.85 | 41,680 |
2020-08-05 | $36.33 | $36.49 | $36.23 | $36.25 | $33.76 | 41,919 |
2020-08-04 | $35.64 | $36.06 | $35.64 | $36.03 | $33.56 | 149,752 |
2020-08-03 | $35.30 | $35.61 | $35.21 | $35.59 | $33.15 | 32,246 |
2020-07-31 | $35.49 | $35.49 | $34.74 | $34.97 | $32.57 | 44,031 |
2020-07-30 | $35.45 | $35.82 | $35.11 | $35.78 | $33.32 | 30,648 |
2020-07-29 | $36.20 | $36.49 | $36.13 | $36.44 | $33.94 | 60,892 |
2020-07-28 | $36.09 | $36.29 | $36.06 | $36.08 | $33.60 | 97,990 |
2020-07-27 | $36.15 | $36.35 | $36.15 | $36.33 | $33.84 | 98,182 |
2020-07-24 | $35.90 | $36.01 | $35.83 | $35.91 | $33.45 | 30,475 |
2020-07-23 | $36.22 | $36.34 | $35.98 | $36.04 | $33.57 | 58,019 |
2020-07-22 | $36.25 | $36.38 | $36.23 | $36.38 | $33.88 | 81,318 |
2020-07-21 | $36.37 | $36.52 | $36.31 | $36.31 | $33.82 | 130,487 |
2020-07-20 | $36.07 | $36.24 | $36.00 | $36.20 | $33.72 | 57,797 |
2020-07-17 | $36.00 | $36.11 | $35.87 | $36.10 | $33.62 | 56,935 |
2020-07-16 | $35.91 | $36.13 | $35.89 | $35.95 | $33.48 | 48,127 |
2020-07-15 | $36.22 | $36.32 | $36.01 | $36.11 | $33.63 | 59,591 |
2020-07-14 | $35.18 | $35.73 | $35.15 | $35.71 | $33.26 | 51,600 |
2020-07-13 | $35.46 | $35.64 | $34.97 | $35.06 | $32.65 | 48,735 |
2020-07-10 | $34.79 | $35.21 | $34.78 | $35.20 | $32.78 | 105,908 |
2020-07-09 | $35.14 | $35.14 | $34.53 | $34.74 | $32.36 | 65,334 |
2020-07-08 | $34.97 | $35.32 | $34.93 | $35.30 | $32.88 | 101,185 |
2020-07-07 | $35.28 | $35.38 | $35.02 | $35.02 | $32.62 | 89,060 |
2020-07-06 | $35.63 | $35.78 | $35.58 | $35.66 | $33.21 | 148,880 |
2020-07-02 | $35.24 | $35.45 | $35.03 | $35.04 | $32.64 | 60,288 |
2020-07-01 | $34.49 | $34.73 | $34.49 | $34.66 | $32.28 | 96,100 |
2020-06-30 | $34.33 | $34.69 | $34.28 | $34.61 | $32.23 | 254,899 |
2020-06-29 | $34.44 | $34.66 | $34.32 | $34.60 | $32.23 | 123,405 |
2020-06-26 | $34.76 | $34.76 | $34.16 | $34.21 | $31.86 | 574,232 |
2020-06-25 | $34.33 | $34.90 | $34.20 | $34.85 | $32.46 | 339,300 |
2020-06-24 | $34.92 | $35.01 | $34.32 | $34.36 | $32.00 | 618,741 |
2020-06-23 | $35.59 | $35.67 | $35.40 | $35.41 | $32.98 | 687,403 |
2020-06-22 | $34.85 | $35.18 | $34.82 | $35.11 | $32.70 | 2,119,885 |
2020-06-19 | $35.59 | $35.59 | $34.94 | $35.01 | $32.38 | 37,980 |
2020-06-18 | $35.10 | $35.40 | $35.05 | $35.26 | $32.61 | 325,636 |
2020-06-17 | $35.70 | $35.72 | $35.39 | $35.45 | $32.79 | 59,454 |
2020-06-16 | $35.89 | $35.94 | $35.10 | $35.51 | $32.84 | 59,804 |
2020-06-15 | $34.08 | $35.09 | $34.08 | $34.98 | $32.35 | 95,814 |
2020-06-12 | $35.25 | $35.35 | $34.47 | $34.97 | $32.34 | 78,566 |
2020-06-11 | $35.29 | $35.43 | $34.18 | $34.26 | $31.69 | 220,599 |
2020-06-10 | $36.85 | $36.98 | $36.46 | $36.59 | $33.84 | 125,019 |
2020-06-09 | $36.73 | $36.97 | $36.70 | $36.88 | $34.11 | 238,917 |
2020-06-08 | $37.34 | $37.60 | $37.09 | $37.58 | $34.76 | 82,694 |
2020-06-05 | $36.85 | $37.10 | $36.82 | $36.91 | $34.14 | 206,555 |
2020-06-04 | $35.79 | $36.07 | $35.69 | $35.83 | $33.14 | 274,354 |
2020-06-03 | $35.58 | $36.14 | $35.58 | $36.03 | $33.32 | 166,462 |
2020-06-02 | $34.77 | $35.04 | $34.77 | $34.99 | $32.36 | 271,160 |
2020-06-01 | $33.85 | $34.41 | $33.81 | $34.39 | $31.81 | 58,577 |
2020-05-29 | $33.60 | $33.66 | $33.18 | $33.57 | $31.05 | 188,614 |
2020-05-28 | $34.01 | $34.19 | $33.80 | $33.85 | $31.31 | 72,680 |
2020-05-27 | $33.68 | $33.72 | $33.34 | $33.68 | $31.15 | 113,031 |
2020-05-26 | $32.95 | $33.17 | $32.95 | $32.98 | $30.50 | 95,126 |
2020-05-22 | $31.81 | $31.84 | $31.63 | $31.83 | $29.44 | 95,436 |
2020-05-21 | $32.27 | $32.35 | $31.86 | $31.97 | $29.57 | 122,434 |
2020-05-20 | $32.32 | $32.55 | $32.22 | $32.37 | $29.94 | 117,914 |
2020-05-19 | $31.97 | $32.13 | $31.74 | $31.76 | $29.38 | 220,802 |
2020-05-18 | $31.67 | $32.34 | $31.65 | $32.21 | $29.79 | 187,482 |
2020-05-15 | $30.68 | $30.88 | $30.59 | $30.77 | $28.46 | 146,217 |
2020-05-14 | $30.23 | $30.79 | $29.99 | $30.79 | $28.48 | 3,166,646 |
2020-05-13 | $31.58 | $31.58 | $30.84 | $31.02 | $28.69 | 83,693 |
2020-05-12 | $32.00 | $32.06 | $31.47 | $31.48 | $29.12 | 98,567 |
2020-05-11 | $31.80 | $32.05 | $31.76 | $31.94 | $29.54 | 126,111 |
2020-05-08 | $31.86 | $32.09 | $31.86 | $32.06 | $29.65 | 85,365 |
2020-05-07 | $31.45 | $31.67 | $31.39 | $31.47 | $29.11 | 114,308 |
2020-05-06 | $31.57 | $31.57 | $31.09 | $31.12 | $28.78 | 57,818 |
2020-05-05 | $31.62 | $31.76 | $31.38 | $31.41 | $29.05 | 130,873 |
2020-05-04 | $31.09 | $31.33 | $30.92 | $31.33 | $28.98 | 475,812 |
2020-05-01 | $31.62 | $31.63 | $31.24 | $31.37 | $29.01 | 2,023,026 |
2020-04-30 | $32.56 | $32.61 | $32.13 | $32.27 | $29.85 | 2,210,081 |
2020-04-29 | $32.79 | $33.23 | $32.76 | $33.12 | $30.63 | 1,435,286 |
2020-04-28 | $32.24 | $32.32 | $31.92 | $31.97 | $29.57 | 131,991 |
2020-04-27 | $31.25 | $31.65 | $31.24 | $31.56 | $29.19 | 1,305,132 |
2020-04-24 | $30.95 | $31.05 | $30.66 | $30.98 | $28.65 | 377,722 |
2020-04-23 | $30.89 | $31.44 | $30.70 | $30.76 | $28.45 | 1,315,905 |
2020-04-22 | $30.77 | $30.80 | $30.60 | $30.76 | $28.45 | 143,559 |
2020-04-21 | $30.33 | $30.62 | $30.16 | $30.23 | $27.96 | 159,362 |
2020-04-20 | $31.02 | $31.46 | $30.87 | $30.96 | $28.64 | 1,250,338 |
2020-04-17 | $31.26 | $31.49 | $31.07 | $31.45 | $29.09 | 1,279,851 |
2020-04-16 | $30.68 | $30.68 | $30.23 | $30.49 | $28.20 | 6,802,024 |
2020-04-15 | $30.94 | $30.94 | $30.58 | $30.72 | $28.41 | 429,964 |
2020-04-14 | $32.08 | $32.18 | $31.80 | $31.95 | $29.55 | 137,052 |
2020-04-13 | $31.73 | $31.79 | $31.26 | $31.56 | $29.19 | 4,363,737 |
2020-04-09 | $31.56 | $31.95 | $31.46 | $31.76 | $29.38 | 437,564 |
2020-04-08 | $30.92 | $31.22 | $30.67 | $31.13 | $28.79 | 135,225 |
2020-04-07 | $31.77 | $31.82 | $30.80 | $30.80 | $28.49 | 112,752 |
2020-04-06 | $30.19 | $30.71 | $29.96 | $30.67 | $28.37 | 287,659 |
2020-04-03 | $29.26 | $29.39 | $28.76 | $28.94 | $26.77 | 2,025,612 |
2020-04-02 | $29.17 | $29.91 | $29.09 | $29.81 | $27.57 | 894,168 |
2020-04-01 | $29.41 | $29.74 | $29.01 | $29.02 | $26.84 | 462,514 |
2020-03-31 | $30.18 | $30.76 | $30.05 | $30.34 | $28.06 | 231,655 |
2020-03-30 | $30.00 | $30.57 | $29.79 | $30.55 | $28.26 | 866,315 |
2020-03-27 | $30.00 | $30.58 | $29.65 | $29.99 | $27.74 | 260,039 |
2020-03-26 | $30.07 | $31.16 | $30.07 | $31.15 | $28.81 | 206,868 |
2020-03-25 | $29.28 | $30.46 | $28.89 | $29.96 | $27.71 | 283,258 |
2020-03-24 | $28.29 | $29.01 | $28.09 | $28.88 | $26.71 | 344,785 |
2020-03-23 | $26.65 | $26.92 | $26.10 | $26.31 | $24.33 | 357,640 |
2020-03-20 | $27.83 | $28.29 | $26.85 | $26.85 | $24.56 | 453,916 |
2020-03-19 | $26.66 | $27.71 | $26.39 | $27.25 | $24.93 | 407,632 |
2020-03-18 | $26.82 | $27.53 | $26.10 | $26.73 | $24.45 | 529,217 |
2020-03-17 | $27.73 | $28.75 | $27.35 | $28.61 | $26.17 | 386,127 |
2020-03-16 | $27.09 | $28.38 | $26.92 | $27.41 | $25.08 | 1,240,316 |
2020-03-13 | $30.93 | $31.30 | $29.01 | $30.79 | $28.17 | 646,151 |
2020-03-12 | $30.46 | $30.46 | $28.66 | $29.24 | $26.75 | 2,720,884 |
2020-03-11 | $33.78 | $33.92 | $32.80 | $33.05 | $30.24 | 699,366 |
2020-03-10 | $34.81 | $34.81 | $33.61 | $34.69 | $31.74 | 477,263 |
2020-03-09 | $34.09 | $34.72 | $33.15 | $33.56 | $30.70 | 4,909,018 |
2020-03-06 | $36.76 | $37.08 | $36.53 | $36.91 | $33.77 | 1,228,099 |
2020-03-05 | $37.62 | $37.92 | $37.32 | $37.49 | $34.30 | 115,754 |
2020-03-04 | $38.16 | $38.77 | $38.02 | $38.69 | $35.39 | 141,867 |
2020-03-03 | $38.20 | $38.55 | $37.32 | $37.51 | $34.32 | 345,142 |
2020-03-02 | $37.48 | $38.12 | $37.19 | $38.12 | $34.87 | 919,285 |
2020-02-28 | $36.97 | $37.78 | $36.73 | $37.50 | $34.31 | 6,177,508 |
2020-02-27 | $38.48 | $38.74 | $37.92 | $37.92 | $34.69 | 1,152,934 |
2020-02-26 | $39.33 | $39.55 | $39.03 | $39.10 | $35.77 | 267,026 |
2020-02-25 | $39.85 | $39.85 | $38.93 | $38.95 | $35.63 | 308,940 |
2020-02-24 | $39.71 | $39.96 | $39.68 | $39.68 | $36.30 | 754,585 |
2020-02-21 | $41.45 | $41.45 | $41.25 | $41.34 | $37.82 | 82,668 |
2020-02-20 | $41.66 | $41.73 | $41.40 | $41.57 | $38.03 | 41,085 |
2020-02-19 | $41.82 | $41.92 | $41.77 | $41.81 | $38.25 | 61,032 |
2020-02-18 | $41.73 | $41.81 | $41.68 | $41.73 | $38.18 | 53,427 |
2020-02-14 | $42.07 | $42.07 | $41.88 | $41.97 | $38.40 | 41,235 |
2020-02-13 | $41.99 | $42.13 | $41.90 | $42.00 | $38.42 | 80,414 |
2020-02-12 | $42.34 | $42.35 | $42.25 | $42.35 | $38.74 | 38,744 |
2020-02-11 | $42.12 | $42.22 | $42.05 | $42.09 | $38.51 | 49,042 |
2020-02-10 | $41.70 | $41.85 | $41.70 | $41.83 | $38.27 | 35,804 |
2020-02-07 | $41.90 | $41.93 | $41.77 | $41.78 | $38.22 | 46,544 |
2020-02-06 | $42.26 | $42.26 | $42.12 | $42.17 | $38.58 | 40,840 |
2020-02-05 | $41.96 | $42.04 | $41.87 | $42.03 | $38.45 | 113,327 |
2020-02-04 | $41.56 | $41.65 | $41.52 | $41.56 | $38.02 | 638,583 |
2020-02-03 | $40.94 | $41.16 | $40.93 | $40.94 | $37.45 | 77,274 |
2020-01-31 | $41.19 | $41.19 | $40.80 | $40.91 | $37.43 | 297,779 |
2020-01-30 | $41.26 | $41.60 | $41.19 | $41.58 | $38.04 | 191,981 |
2020-01-29 | $41.79 | $41.79 | $41.63 | $41.65 | $38.10 | 36,058 |
2020-01-28 | $41.44 | $41.70 | $41.44 | $41.70 | $38.15 | 99,892 |
2020-01-27 | $41.25 | $41.43 | $41.20 | $41.25 | $37.74 | 235,198 |
2020-01-24 | $42.42 | $42.42 | $41.98 | $42.10 | $38.51 | 26,377 |
2020-01-23 | $42.20 | $42.32 | $42.01 | $42.30 | $38.70 | 34,199 |
2020-01-22 | $42.52 | $42.52 | $42.37 | $42.37 | $38.76 | 89,766 |
2020-01-21 | $42.57 | $42.58 | $42.38 | $42.38 | $38.77 | 32,152 |
2020-01-17 | $42.70 | $42.74 | $42.63 | $42.71 | $39.07 | 56,364 |
2020-01-16 | $42.50 | $42.66 | $42.46 | $42.66 | $39.03 | 23,827 |
2020-01-15 | $42.42 | $42.50 | $42.36 | $42.43 | $38.82 | 39,233 |
2020-01-14 | $42.42 | $42.61 | $42.42 | $42.60 | $38.97 | 26,860 |
2020-01-13 | $42.41 | $42.58 | $42.30 | $42.53 | $38.91 | 22,980 |
2020-01-10 | $42.51 | $42.53 | $42.31 | $42.35 | $38.74 | 24,586 |
2020-01-09 | $42.57 | $42.61 | $42.45 | $42.57 | $38.94 | 21,601 |
2020-01-08 | $42.37 | $42.63 | $42.37 | $42.49 | $38.87 | 23,846 |
2020-01-07 | $42.47 | $42.51 | $42.36 | $42.40 | $38.79 | 22,279 |
2020-01-06 | $42.26 | $42.55 | $42.26 | $42.53 | $38.91 | 46,493 |
2020-01-03 | $42.29 | $42.61 | $42.29 | $42.35 | $38.74 | 689,783 |
2020-01-02 | $42.83 | $42.88 | $42.73 | $42.87 | $39.22 | 52,147 |
2019-12-31 | $42.36 | $42.51 | $42.25 | $42.51 | $38.89 | 38,648 |
2019-12-30 | $42.58 | $42.58 | $42.28 | $42.32 | $38.72 | 22,753 |
2019-12-27 | $42.73 | $42.73 | $42.52 | $42.58 | $38.95 | 26,338 |
2019-12-26 | $42.39 | $42.50 | $42.34 | $42.50 | $38.88 | 36,663 |
2019-12-24 | $42.27 | $42.34 | $42.25 | $42.33 | $38.72 | 22,901 |
2019-12-23 | $42.39 | $42.40 | $42.22 | $42.37 | $38.76 | 317,610 |
2019-12-20 | $42.59 | $42.66 | $42.54 | $42.58 | $38.78 | 16,003 |
2019-12-19 | $42.46 | $42.59 | $42.46 | $42.58 | $38.78 | 38,480 |
2019-12-18 | $42.53 | $42.64 | $42.50 | $42.55 | $38.75 | 48,891 |
2019-12-17 | $42.62 | $42.72 | $42.59 | $42.63 | $38.83 | 84,559 |
2019-12-16 | $42.74 | $42.83 | $42.73 | $42.78 | $38.96 | 49,631 |
2019-12-13 | $42.50 | $42.56 | $42.24 | $42.34 | $38.56 | 24,036 |
2019-12-12 | $41.70 | $42.05 | $41.69 | $42.01 | $38.26 | 61,217 |
2019-12-11 | $41.51 | $41.70 | $41.51 | $41.70 | $37.98 | 62,244 |
2019-12-10 | $41.37 | $41.53 | $41.29 | $41.48 | $37.78 | 52,597 |
2019-12-09 | $41.51 | $41.64 | $41.43 | $41.43 | $37.73 | 46,360 |
2019-12-06 | $41.50 | $41.59 | $41.46 | $41.56 | $37.85 | 22,280 |
2019-12-05 | $41.30 | $41.30 | $41.13 | $41.18 | $37.51 | 39,227 |
2019-12-04 | $41.13 | $41.28 | $41.13 | $41.26 | $37.58 | 56,030 |
2019-12-03 | $40.66 | $40.89 | $40.55 | $40.86 | $37.21 | 91,611 |
2019-12-02 | $41.24 | $41.24 | $40.98 | $41.06 | $37.40 | 35,164 |
2019-11-29 | $41.30 | $41.38 | $41.28 | $41.37 | $37.68 | 32,466 |
2019-11-27 | $41.55 | $41.65 | $41.55 | $41.61 | $37.90 | 25,427 |
2019-11-26 | $41.49 | $41.55 | $41.46 | $41.52 | $37.82 | 22,202 |
2019-11-25 | $41.44 | $41.62 | $41.44 | $41.59 | $37.88 | 65,450 |
2019-11-22 | $41.34 | $41.41 | $41.24 | $41.27 | $37.59 | 27,806 |
2019-11-21 | $41.24 | $41.27 | $41.13 | $41.23 | $37.55 | 54,882 |
2019-11-20 | $41.25 | $41.35 | $41.12 | $41.21 | $37.53 | 35,640 |
2019-11-19 | $41.75 | $41.75 | $41.50 | $41.56 | $37.85 | 31,845 |
2019-11-18 | $41.53 | $41.66 | $41.45 | $41.61 | $37.90 | 24,459 |
2019-11-15 | $41.49 | $41.69 | $41.49 | $41.69 | $37.97 | 33,840 |
2019-11-14 | $41.29 | $41.39 | $41.27 | $41.36 | $37.67 | 32,563 |
2019-11-13 | $41.38 | $41.52 | $41.38 | $41.48 | $37.78 | 29,133 |
2019-11-12 | $41.73 | $41.85 | $41.68 | $41.72 | $38.00 | 33,203 |
2019-11-11 | $41.51 | $41.73 | $41.51 | $41.68 | $37.96 | 31,838 |
2019-11-08 | $41.64 | $41.76 | $41.62 | $41.74 | $38.02 | 76,653 |
2019-11-07 | $41.83 | $41.92 | $41.78 | $41.79 | $38.06 | 63,582 |
2019-11-06 | $41.62 | $41.66 | $41.52 | $41.57 | $37.86 | 21,277 |
2019-11-05 | $41.61 | $41.69 | $41.56 | $41.59 | $37.88 | 21,989 |
2019-11-04 | $41.57 | $41.70 | $41.52 | $41.54 | $37.83 | 137,859 |
2019-11-01 | $41.21 | $41.29 | $41.07 | $41.27 | $37.59 | 81,833 |
2019-10-31 | $40.94 | $40.94 | $40.73 | $40.87 | $37.22 | 41,218 |
2019-10-30 | $40.79 | $41.09 | $40.79 | $41.09 | $37.42 | 38,177 |
2019-10-29 | $40.92 | $41.10 | $40.92 | $41.03 | $37.37 | 56,912 |
2019-10-28 | $41.05 | $41.12 | $41.03 | $41.06 | $37.40 | 24,822 |
2019-10-25 | $40.77 | $40.97 | $40.75 | $40.96 | $37.31 | 81,629 |
2019-10-24 | $41.10 | $41.10 | $40.86 | $40.97 | $37.31 | 58,258 |
2019-10-23 | $40.80 | $40.92 | $40.79 | $40.90 | $37.25 | 31,544 |
2019-10-22 | $40.77 | $40.95 | $40.67 | $40.67 | $37.04 | 24,259 |
2019-10-21 | $40.82 | $40.82 | $40.69 | $40.77 | $37.13 | 40,823 |
2019-10-18 | $40.39 | $40.52 | $40.37 | $40.48 | $36.87 | 95,467 |
2019-10-17 | $40.54 | $40.61 | $40.35 | $40.48 | $36.87 | 59,827 |
2019-10-16 | $40.29 | $40.42 | $40.28 | $40.35 | $36.75 | 28,540 |
2019-10-15 | $39.92 | $40.38 | $39.86 | $40.28 | $36.69 | 60,670 |
2019-10-14 | $39.71 | $39.85 | $39.71 | $39.72 | $36.18 | 25,114 |
2019-10-11 | $39.82 | $40.07 | $39.82 | $39.97 | $36.40 | 38,642 |
2019-10-10 | $38.82 | $39.13 | $38.79 | $39.13 | $35.64 | 36,410 |
2019-10-09 | $38.75 | $38.76 | $38.62 | $38.73 | $35.27 | 25,896 |
2019-10-08 | $38.63 | $38.65 | $38.45 | $38.48 | $35.05 | 51,225 |
2019-10-07 | $38.83 | $39.01 | $38.83 | $38.90 | $35.43 | 68,320 |
2019-10-04 | $38.64 | $38.94 | $38.62 | $38.91 | $35.44 | 62,012 |
2019-10-03 | $38.43 | $38.67 | $38.24 | $38.66 | $35.21 | 82,236 |
2019-10-02 | $38.78 | $38.78 | $38.39 | $38.49 | $35.06 | 549,438 |
2019-10-01 | $39.59 | $39.60 | $39.21 | $39.32 | $35.81 | 133,244 |
2019-09-30 | $39.59 | $39.67 | $39.57 | $39.65 | $36.11 | 148,289 |
2019-09-27 | $39.64 | $39.71 | $39.45 | $39.51 | $35.98 | 53,930 |
2019-09-26 | $39.76 | $39.76 | $39.62 | $39.66 | $36.12 | 82,887 |
2019-09-25 | $39.47 | $39.62 | $39.34 | $39.60 | $36.07 | 85,420 |
2019-09-24 | $39.90 | $39.94 | $39.60 | $39.62 | $36.08 | 63,309 |
2019-09-23 | $39.99 | $39.99 | $39.69 | $39.85 | $36.29 | 57,264 |
2019-09-20 | $40.57 | $40.64 | $40.45 | $40.45 | $36.41 | 44,962 |
2019-09-19 | $40.57 | $40.64 | $40.48 | $40.48 | $36.44 | 46,382 |
2019-09-18 | $40.29 | $40.36 | $40.15 | $40.35 | $36.32 | 32,452 |
2019-09-17 | $40.24 | $40.43 | $40.19 | $40.42 | $36.38 | 39,629 |
2019-09-16 | $40.47 | $40.48 | $40.37 | $40.41 | $36.37 | 30,413 |
2019-09-13 | $40.61 | $40.77 | $40.61 | $40.69 | $36.63 | 40,304 |
2019-09-12 | $40.12 | $40.43 | $40.09 | $40.34 | $36.31 | 57,883 |
2019-09-11 | $40.01 | $40.13 | $40.01 | $40.13 | $36.12 | 43,216 |
2019-09-10 | $39.75 | $39.92 | $39.71 | $39.88 | $35.90 | 25,747 |
2019-09-09 | $39.47 | $39.56 | $39.47 | $39.55 | $35.60 | 55,716 |
2019-09-06 | $39.32 | $39.37 | $39.27 | $39.32 | $35.39 | 59,707 |
2019-09-05 | $39.18 | $39.32 | $39.16 | $39.16 | $35.25 | 22,279 |
2019-09-04 | $38.73 | $38.85 | $38.68 | $38.84 | $34.96 | 504,527 |
2019-09-03 | $38.18 | $38.35 | $38.14 | $38.35 | $34.52 | 185,353 |
2019-08-30 | $38.57 | $38.57 | $38.29 | $38.46 | $34.62 | 81,924 |
2019-08-29 | $38.27 | $38.35 | $38.26 | $38.31 | $34.48 | 50,828 |
2019-08-28 | $37.81 | $38.01 | $37.81 | $37.93 | $34.14 | 215,905 |
2019-08-27 | $38.08 | $38.08 | $37.91 | $37.94 | $34.15 | 215,451 |
2019-08-26 | $37.94 | $37.99 | $37.81 | $37.89 | $34.11 | 105,104 |
2019-08-23 | $38.00 | $38.27 | $37.57 | $37.62 | $33.86 | 127,788 |
2019-08-22 | $38.22 | $38.22 | $37.97 | $38.14 | $34.33 | 93,768 |
2019-08-21 | $38.22 | $38.26 | $38.13 | $38.17 | $34.36 | 71,430 |
2019-08-20 | $37.99 | $37.99 | $37.85 | $37.85 | $34.07 | 78,306 |
2019-08-19 | $38.17 | $38.27 | $38.04 | $38.04 | $34.24 | 113,062 |
2019-08-16 | $37.56 | $37.86 | $37.56 | $37.82 | $34.04 | 61,408 |
2019-08-15 | $37.40 | $37.50 | $37.26 | $37.34 | $33.61 | 597,830 |
2019-08-14 | $37.63 | $37.68 | $37.32 | $37.34 | $33.61 | 1,719,199 |
2019-08-13 | $37.92 | $38.45 | $37.90 | $38.34 | $34.51 | 57,152 |
2019-08-12 | $38.15 | $38.26 | $38.00 | $38.04 | $34.24 | 50,445 |
2019-08-09 | $38.46 | $38.56 | $38.26 | $38.41 | $34.57 | 112,862 |
2019-08-08 | $38.41 | $38.76 | $38.41 | $38.70 | $34.83 | 116,135 |
2019-08-07 | $38.03 | $38.42 | $37.95 | $38.36 | $34.53 | 582,971 |
2019-08-06 | $38.30 | $38.41 | $37.99 | $38.26 | $34.44 | 443,122 |
2019-08-05 | $38.31 | $38.33 | $37.91 | $38.05 | $34.25 | 1,127,191 |
2019-08-02 | $39.07 | $39.13 | $38.76 | $38.92 | $35.03 | 553,822 |
2019-08-01 | $39.49 | $39.79 | $39.23 | $39.29 | $35.37 | 137,847 |
2019-07-31 | $39.88 | $39.90 | $39.32 | $39.57 | $35.62 | 46,804 |
2019-07-30 | $39.86 | $39.91 | $39.77 | $39.84 | $35.86 | 60,097 |
2019-07-29 | $40.37 | $40.44 | $40.28 | $40.30 | $36.27 | 15,001 |
2019-07-26 | $40.31 | $40.39 | $40.28 | $40.32 | $36.29 | 34,425 |
2019-07-25 | $40.57 | $40.58 | $40.20 | $40.22 | $36.20 | 40,902 |
2019-07-24 | $40.54 | $40.68 | $40.53 | $40.63 | $36.57 | 146,094 |
2019-07-23 | $40.66 | $40.70 | $40.57 | $40.69 | $36.63 | 36,538 |
2019-07-22 | $40.41 | $40.46 | $40.30 | $40.36 | $36.33 | 29,861 |
2019-07-19 | $40.36 | $40.48 | $40.30 | $40.34 | $36.31 | 88,055 |
2019-07-18 | $40.26 | $40.49 | $40.18 | $40.49 | $36.45 | 57,193 |
2019-07-17 | $40.53 | $40.58 | $40.38 | $40.41 | $36.37 | 38,213 |
2019-07-16 | $40.59 | $40.69 | $40.50 | $40.57 | $36.52 | 52,494 |
2019-07-15 | $40.75 | $40.87 | $40.66 | $40.75 | $36.68 | 54,710 |
2019-07-12 | $40.67 | $40.72 | $40.61 | $40.72 | $36.65 | 35,392 |
2019-07-11 | $40.68 | $40.69 | $40.53 | $40.65 | $36.59 | 30,109 |
2019-07-10 | $40.64 | $40.76 | $40.57 | $40.64 | $36.58 | 36,833 |
2019-07-09 | $40.33 | $40.48 | $40.33 | $40.43 | $36.39 | 107,007 |
2019-07-08 | $40.67 | $40.72 | $40.60 | $40.64 | $36.58 | 31,423 |
2019-07-05 | $40.93 | $40.93 | $40.74 | $40.89 | $36.81 | 1,981,829 |
2019-07-03 | $41.00 | $41.18 | $41.00 | $41.18 | $37.07 | 426,076 |
2019-07-02 | $40.85 | $40.93 | $40.82 | $40.84 | $36.76 | 76,490 |
2019-07-01 | $41.03 | $41.09 | $40.71 | $40.80 | $36.72 | 86,933 |
2019-06-28 | $40.62 | $40.73 | $40.60 | $40.63 | $36.57 | 115,070 |
2019-06-27 | $40.47 | $40.54 | $40.43 | $40.46 | $36.42 | 70,024 |
2019-06-26 | $40.40 | $40.45 | $40.31 | $40.31 | $36.28 | 47,041 |
2019-06-25 | $40.46 | $40.52 | $40.19 | $40.23 | $36.21 | 40,273 |
2019-06-24 | $40.47 | $40.53 | $40.42 | $40.43 | $36.39 | 56,312 |
2019-06-21 | $41.07 | $41.23 | $41.07 | $41.10 | $36.40 | 41,081 |
2019-06-20 | $41.30 | $41.33 | $41.08 | $41.19 | $36.48 | 25,741 |
2019-06-19 | $40.69 | $40.93 | $40.66 | $40.90 | $36.23 | 83,935 |
2019-06-18 | $40.32 | $40.60 | $40.32 | $40.56 | $35.93 | 37,532 |
2019-06-17 | $40.05 | $40.15 | $40.01 | $40.02 | $35.45 | 38,619 |
2019-06-14 | $40.11 | $40.11 | $40.00 | $40.08 | $35.50 | 41,186 |
2019-06-13 | $40.38 | $40.49 | $40.27 | $40.32 | $35.71 | 46,396 |
2019-06-12 | $40.49 | $40.55 | $40.33 | $40.36 | $35.75 | 23,867 |
2019-06-11 | $40.88 | $40.88 | $40.66 | $40.73 | $36.08 | 35,791 |
2019-06-10 | $40.53 | $40.60 | $40.43 | $40.52 | $35.89 | 47,448 |
2019-06-07 | $40.24 | $40.46 | $40.24 | $40.40 | $35.78 | 62,545 |
2019-06-06 | $39.91 | $39.99 | $39.77 | $39.90 | $35.34 | 126,036 |
2019-06-05 | $40.11 | $40.11 | $39.79 | $39.81 | $35.26 | 285,728 |
2019-06-04 | $39.70 | $39.94 | $39.63 | $39.91 | $35.35 | 336,620 |
2019-06-03 | $39.13 | $39.36 | $39.06 | $39.30 | $34.81 | 136,215 |
2019-05-31 | $38.87 | $39.07 | $38.85 | $39.04 | $34.58 | 183,525 |
2019-05-30 | $39.34 | $39.41 | $39.26 | $39.37 | $34.87 | 62,669 |
2019-05-29 | $39.24 | $39.29 | $39.11 | $39.26 | $34.77 | 176,117 |
2019-05-28 | $39.86 | $39.92 | $39.52 | $39.52 | $35.01 | 69,867 |
2019-05-24 | $39.87 | $39.89 | $39.73 | $39.88 | $35.32 | 43,416 |
2019-05-23 | $39.41 | $39.50 | $39.31 | $39.46 | $34.95 | 161,316 |
2019-05-22 | $39.90 | $40.03 | $39.88 | $39.97 | $35.40 | 96,776 |
2019-05-21 | $40.05 | $40.17 | $40.02 | $40.16 | $35.57 | 34,403 |
2019-05-20 | $39.86 | $39.98 | $39.77 | $39.88 | $35.32 | 45,086 |
2019-05-17 | $39.99 | $40.24 | $39.99 | $40.04 | $35.47 | 72,125 |
2019-05-16 | $40.14 | $40.42 | $40.14 | $40.36 | $35.75 | 61,742 |
2019-05-15 | $39.69 | $40.11 | $39.63 | $40.08 | $35.50 | 42,568 |
2019-05-14 | $39.86 | $40.11 | $39.86 | $39.97 | $35.40 | 54,274 |
2019-05-13 | $39.82 | $39.87 | $39.59 | $39.63 | $35.10 | 158,433 |
2019-05-10 | $40.27 | $40.60 | $40.13 | $40.54 | $35.91 | 53,332 |
2019-05-09 | $40.08 | $40.37 | $40.02 | $40.30 | $35.70 | 215,465 |
2019-05-08 | $40.59 | $40.74 | $40.57 | $40.64 | $36.00 | 83,951 |
2019-05-07 | $40.94 | $40.96 | $40.47 | $40.64 | $36.00 | 99,036 |
2019-05-06 | $40.93 | $41.40 | $40.93 | $41.35 | $36.63 | 36,386 |
2019-05-03 | $41.61 | $41.83 | $41.58 | $41.79 | $37.02 | 49,966 |
2019-05-02 | $41.59 | $41.59 | $41.34 | $41.40 | $36.67 | 75,595 |
2019-05-01 | $41.80 | $41.92 | $41.46 | $41.46 | $36.72 | 49,188 |
2019-04-30 | $41.70 | $41.85 | $41.58 | $41.82 | $37.04 | 45,678 |
2019-04-29 | $41.61 | $41.78 | $41.59 | $41.73 | $36.96 | 80,174 |
2019-04-26 | $41.52 | $41.58 | $41.47 | $41.56 | $36.81 | 45,284 |
2019-04-25 | $41.35 | $41.47 | $41.30 | $41.41 | $36.68 | 61,217 |
2019-04-24 | $41.63 | $41.64 | $41.45 | $41.49 | $36.75 | 45,077 |
2019-04-23 | $41.90 | $42.03 | $41.89 | $42.00 | $37.20 | 33,459 |
2019-04-22 | $41.99 | $42.08 | $41.99 | $42.08 | $37.27 | 46,620 |
2019-04-18 | $42.15 | $42.15 | $42.02 | $42.12 | $37.31 | 143,577 |
2019-04-17 | $42.27 | $42.27 | $42.11 | $42.21 | $37.39 | 53,649 |
2019-04-16 | $42.07 | $42.11 | $41.98 | $41.98 | $37.18 | 51,406 |
2019-04-15 | $41.96 | $41.96 | $41.86 | $41.91 | $37.12 | 42,959 |
2019-04-12 | $41.91 | $41.95 | $41.83 | $41.91 | $37.12 | 59,772 |
2019-04-11 | $41.54 | $41.65 | $41.46 | $41.56 | $36.81 | 27,513 |
2019-04-10 | $41.48 | $41.64 | $41.46 | $41.60 | $36.85 | 24,600 |
2019-04-09 | $41.60 | $41.60 | $41.42 | $41.47 | $36.73 | 54,162 |
2019-04-08 | $41.63 | $41.67 | $41.56 | $41.65 | $36.89 | 50,288 |
2019-04-05 | $41.58 | $41.69 | $41.55 | $41.67 | $36.91 | 42,257 |
2019-04-04 | $41.52 | $41.60 | $41.49 | $41.59 | $36.84 | 102,494 |
2019-04-03 | $41.59 | $41.73 | $41.55 | $41.59 | $36.84 | 51,662 |
2019-04-02 | $41.12 | $41.28 | $41.12 | $41.28 | $36.56 | 528,041 |
2019-04-01 | $41.00 | $41.17 | $40.97 | $41.15 | $36.45 | 42,019 |
2019-03-29 | $40.59 | $40.62 | $40.38 | $40.52 | $35.89 | 25,822 |
2019-03-28 | $40.43 | $40.47 | $40.28 | $40.41 | $35.79 | 30,190 |
2019-03-27 | $40.64 | $40.78 | $40.36 | $40.54 | $35.91 | 68,581 |
2019-03-26 | $40.65 | $40.73 | $40.44 | $40.59 | $35.95 | 40,246 |
2019-03-25 | $40.38 | $40.48 | $40.25 | $40.39 | $35.78 | 46,157 |
2019-03-22 | $40.77 | $40.80 | $40.40 | $40.42 | $35.80 | 34,851 |
2019-03-21 | $41.08 | $41.29 | $41.05 | $41.29 | $36.57 | 174,742 |
2019-03-20 | $41.17 | $41.51 | $41.02 | $41.31 | $36.59 | 60,052 |
2019-03-19 | $41.52 | $41.55 | $41.27 | $41.38 | $36.65 | 61,505 |
2019-03-18 | $41.09 | $41.27 | $41.09 | $41.24 | $36.53 | 136,904 |
2019-03-15 | $41.07 | $41.27 | $41.07 | $41.23 | $36.37 | 140,026 |
2019-03-14 | $40.88 | $40.92 | $40.79 | $40.84 | $36.02 | 83,690 |
2019-03-13 | $40.71 | $40.92 | $40.60 | $40.90 | $36.08 | 105,976 |
2019-03-12 | $40.49 | $40.58 | $40.47 | $40.54 | $35.76 | 31,183 |
2019-03-11 | $40.17 | $40.53 | $40.17 | $40.53 | $35.75 | 59,639 |
2019-03-08 | $39.91 | $40.10 | $39.90 | $40.09 | $35.36 | 67,195 |
2019-03-07 | $40.55 | $40.55 | $40.19 | $40.19 | $35.45 | 46,488 |
2019-03-06 | $40.88 | $40.88 | $40.73 | $40.77 | $35.96 | 46,573 |
2019-03-05 | $40.83 | $40.93 | $40.76 | $40.89 | $36.07 | 56,133 |
2019-03-04 | $41.00 | $41.04 | $40.68 | $40.82 | $36.01 | 244,570 |
2019-03-01 | $41.07 | $41.18 | $40.94 | $41.05 | $36.21 | 31,859 |
2019-02-28 | $40.97 | $41.03 | $40.87 | $40.87 | $36.05 | 114,282 |
2019-02-27 | $41.15 | $41.23 | $41.02 | $41.07 | $36.23 | 124,716 |
2019-02-26 | $41.01 | $41.27 | $41.01 | $41.15 | $36.30 | 88,456 |
2019-02-25 | $41.09 | $41.13 | $40.97 | $40.98 | $36.15 | 63,574 |
2019-02-22 | $40.84 | $40.94 | $40.80 | $40.84 | $36.02 | 43,519 |
2019-02-21 | $40.77 | $40.80 | $40.63 | $40.69 | $35.89 | 70,501 |
2019-02-20 | $40.76 | $41.04 | $40.76 | $40.90 | $36.08 | 164,197 |
2019-02-19 | $40.42 | $40.79 | $40.42 | $40.72 | $35.92 | 156,045 |
2019-02-15 | $40.35 | $40.56 | $40.33 | $40.56 | $35.78 | 46,413 |
2019-02-14 | $39.93 | $40.11 | $39.88 | $39.95 | $35.24 | 30,316 |
2019-02-13 | $40.18 | $40.20 | $39.97 | $39.98 | $35.27 | 126,167 |
2019-02-12 | $39.96 | $40.08 | $39.96 | $40.06 | $35.34 | 67,980 |
2019-02-11 | $39.62 | $39.68 | $39.53 | $39.61 | $34.94 | 58,472 |
2019-02-08 | $39.57 | $39.65 | $39.41 | $39.65 | $34.98 | 162,511 |
2019-02-07 | $40.04 | $40.13 | $39.75 | $39.85 | $35.15 | 91,281 |
2019-02-06 | $40.54 | $40.54 | $40.36 | $40.38 | $35.62 | 99,370 |
2019-02-05 | $40.53 | $40.65 | $40.49 | $40.63 | $35.84 | 135,347 |
2019-02-04 | $40.06 | $40.33 | $39.98 | $40.31 | $35.56 | 933,185 |
2019-02-01 | $40.21 | $40.29 | $40.09 | $40.16 | $35.43 | 73,640 |
2019-01-31 | $40.20 | $40.37 | $40.14 | $40.25 | $35.50 | 265,887 |
2019-01-30 | $39.96 | $40.47 | $39.86 | $40.34 | $35.58 | 901,556 |
2019-01-29 | $39.92 | $40.04 | $39.80 | $39.86 | $35.16 | 196,722 |
2019-01-28 | $39.59 | $39.68 | $39.52 | $39.65 | $34.98 | 136,386 |
2019-01-25 | $39.77 | $39.95 | $39.77 | $39.87 | $35.17 | 68,746 |
2019-01-24 | $39.38 | $39.48 | $39.25 | $39.43 | $34.78 | 71,469 |
2019-01-23 | $39.45 | $39.49 | $39.16 | $39.35 | $34.71 | 111,756 |
2019-01-22 | $39.30 | $39.40 | $39.08 | $39.13 | $34.52 | 234,929 |
2019-01-18 | $39.74 | $39.81 | $39.64 | $39.81 | $35.12 | 169,432 |
2019-01-17 | $39.04 | $39.44 | $39.04 | $39.34 | $34.70 | 435,900 |
2019-01-16 | $39.19 | $39.37 | $39.19 | $39.28 | $34.65 | 70,386 |
2019-01-15 | $39.04 | $39.20 | $38.97 | $39.19 | $34.57 | 69,032 |
2019-01-14 | $38.87 | $39.11 | $38.87 | $38.99 | $34.39 | 188,035 |
2019-01-11 | $39.06 | $39.21 | $39.00 | $39.11 | $34.50 | 113,256 |
2019-01-10 | $39.02 | $39.35 | $39.02 | $39.32 | $34.68 | 72,190 |
2019-01-09 | $39.07 | $39.24 | $38.99 | $39.18 | $34.56 | 192,508 |
2019-01-08 | $38.82 | $38.87 | $38.63 | $38.75 | $34.18 | 85,211 |
2019-01-07 | $38.39 | $38.69 | $38.37 | $38.54 | $34.00 | 213,419 |
2019-01-04 | $37.86 | $38.49 | $37.86 | $38.40 | $33.87 | 98,279 |
2019-01-03 | $37.45 | $37.46 | $37.14 | $37.23 | $32.84 | 304,383 |
2019-01-02 | $36.97 | $37.51 | $36.97 | $37.47 | $33.05 | 197,953 |
2018-12-31 | $37.67 | $37.72 | $37.39 | $37.52 | $33.10 | 564,412 |
2018-12-28 | $37.60 | $37.69 | $37.35 | $37.50 | $33.08 | 722,411 |
2018-12-27 | $36.65 | $37.22 | $36.43 | $37.19 | $32.81 | 860,329 |
2018-12-26 | $36.48 | $37.24 | $36.21 | $37.21 | $32.82 | 1,703,533 |
2018-12-24 | $36.73 | $36.91 | $36.29 | $36.29 | $32.01 | 1,420,292 |
2018-12-21 | $37.41 | $37.65 | $36.95 | $37.05 | $32.41 | 2,847,325 |
2018-12-20 | $37.86 | $38.00 | $37.58 | $37.68 | $32.96 | 1,405,364 |
2018-12-19 | $38.39 | $38.65 | $37.69 | $37.83 | $33.09 | 241,820 |
2018-12-18 | $38.37 | $38.45 | $38.06 | $38.18 | $33.40 | 480,926 |
2018-12-17 | $38.54 | $38.54 | $38.01 | $38.12 | $33.34 | 1,335,758 |
2018-12-14 | $38.58 | $38.73 | $38.47 | $38.47 | $33.65 | 786,501 |
2018-12-13 | $39.02 | $39.15 | $38.91 | $39.03 | $34.14 | 664,054 |
2018-12-12 | $39.00 | $39.24 | $38.97 | $39.00 | $34.11 | 612,006 |
2018-12-11 | $38.68 | $38.76 | $38.18 | $38.39 | $33.58 | 196,398 |
2018-12-10 | $38.52 | $38.58 | $38.00 | $38.37 | $33.56 | 1,100,320 |
2018-12-07 | $39.09 | $39.30 | $38.60 | $38.72 | $33.87 | 151,994 |
2018-12-06 | $38.78 | $39.09 | $38.31 | $39.09 | $34.19 | 2,079,400 |
2018-12-04 | $40.30 | $40.30 | $39.36 | $39.43 | $34.49 | 116,181 |
2018-12-03 | $40.57 | $40.58 | $40.34 | $40.48 | $35.41 | 86,479 |
2018-11-30 | $39.90 | $39.99 | $39.80 | $39.96 | $34.95 | 84,955 |
2018-11-29 | $40.09 | $40.28 | $39.98 | $40.24 | $35.20 | 104,756 |
2018-11-28 | $39.95 | $40.41 | $39.70 | $40.41 | $35.35 | 197,026 |
2018-11-27 | $39.82 | $39.92 | $39.75 | $39.88 | $34.88 | 77,282 |
2018-11-26 | $39.93 | $40.16 | $39.88 | $40.08 | $35.06 | 147,123 |
2018-11-23 | $39.37 | $39.53 | $39.37 | $39.42 | $34.48 | 555,585 |
2018-11-21 | $39.67 | $40.02 | $39.67 | $39.82 | $34.83 | 214,925 |
2018-11-20 | $39.49 | $39.61 | $39.20 | $39.30 | $34.38 | 1,710,853 |
2018-11-19 | $40.19 | $40.22 | $39.83 | $39.93 | $34.93 | 77,153 |
2018-11-16 | $39.96 | $40.31 | $39.96 | $40.24 | $35.20 | 113,845 |
2018-11-15 | $39.74 | $40.26 | $39.74 | $40.18 | $35.15 | 1,181,385 |
2018-11-14 | $40.36 | $40.36 | $39.86 | $40.11 | $35.09 | 74,059 |
2018-11-13 | $39.96 | $40.33 | $39.90 | $40.03 | $35.02 | 479,458 |
2018-11-12 | $40.26 | $40.27 | $39.83 | $39.87 | $34.88 | 813,726 |
2018-11-09 | $40.50 | $40.56 | $40.34 | $40.47 | $35.40 | 111,644 |
2018-11-08 | $40.98 | $41.04 | $40.71 | $40.74 | $35.64 | 120,274 |
2018-11-07 | $41.00 | $41.17 | $40.87 | $41.14 | $35.99 | 37,647 |
2018-11-06 | $40.48 | $40.66 | $40.43 | $40.66 | $35.57 | 77,338 |
2018-11-05 | $40.47 | $40.57 | $40.36 | $40.45 | $35.38 | 149,111 |
2018-11-02 | $40.71 | $40.74 | $40.22 | $40.39 | $35.33 | 805,696 |
2018-11-01 | $40.24 | $40.42 | $40.18 | $40.39 | $35.33 | 49,606 |
2018-10-31 | $39.95 | $40.15 | $39.95 | $39.98 | $34.97 | 55,441 |
2018-10-30 | $39.32 | $39.69 | $39.31 | $39.69 | $34.72 | 119,086 |
2018-10-29 | $39.77 | $39.93 | $39.03 | $39.20 | $34.29 | 393,631 |
2018-10-26 | $39.02 | $39.52 | $38.81 | $39.31 | $34.39 | 311,584 |
2018-10-25 | $39.41 | $39.81 | $39.33 | $39.55 | $34.60 | 362,728 |
2018-10-24 | $39.99 | $40.06 | $39.11 | $39.11 | $34.21 | 93,043 |
2018-10-23 | $39.95 | $40.35 | $39.79 | $40.24 | $35.20 | 1,858,332 |
2018-10-22 | $40.81 | $40.82 | $40.49 | $40.59 | $35.51 | 792,953 |
2018-10-19 | $40.80 | $41.04 | $40.75 | $40.86 | $35.74 | 147,865 |
2018-10-18 | $41.03 | $41.13 | $40.47 | $40.59 | $35.51 | 153,857 |
2018-10-17 | $41.36 | $41.39 | $41.15 | $41.21 | $36.05 | 62,844 |
2018-10-16 | $41.34 | $41.59 | $41.34 | $41.59 | $36.38 | 44,854 |
2018-10-15 | $40.84 | $41.10 | $40.82 | $40.93 | $35.80 | 571,963 |
2018-10-12 | $41.16 | $41.16 | $40.52 | $40.91 | $35.78 | 1,685,201 |
2018-10-11 | $41.31 | $41.41 | $40.69 | $40.88 | $35.76 | 1,557,960 |
2018-10-10 | $42.22 | $42.22 | $41.45 | $41.49 | $36.29 | 54,355 |
2018-10-09 | $41.95 | $42.33 | $41.94 | $42.33 | $37.03 | 142,520 |
2018-10-08 | $42.07 | $42.33 | $42.02 | $42.30 | $37.00 | 156,096 |
2018-10-05 | $42.71 | $42.71 | $42.37 | $42.48 | $37.16 | 59,275 |
2018-10-04 | $43.00 | $43.00 | $42.55 | $42.82 | $37.46 | 284,344 |
2018-10-03 | $43.25 | $43.31 | $43.05 | $43.10 | $37.70 | 34,792 |
2018-10-02 | $43.03 | $43.24 | $43.00 | $43.19 | $37.78 | 737,415 |
2018-10-01 | $43.46 | $43.60 | $43.31 | $43.34 | $37.91 | 45,986 |
2018-09-28 | $43.29 | $43.48 | $43.14 | $43.28 | $37.86 | 36,935 |
2018-09-27 | $43.72 | $43.95 | $43.64 | $43.74 | $38.26 | 46,819 |
2018-09-26 | $43.75 | $44.09 | $43.75 | $43.88 | $38.38 | 117,848 |
2018-09-25 | $43.91 | $44.02 | $43.79 | $43.79 | $38.30 | 65,236 |
2018-09-24 | $43.85 | $43.87 | $43.56 | $43.57 | $38.11 | 65,429 |
2018-09-21 | $43.90 | $44.03 | $43.90 | $43.99 | $38.33 | 320,639 |
2018-09-20 | $43.90 | $44.00 | $43.77 | $43.90 | $38.25 | 117,203 |
2018-09-19 | $43.30 | $43.47 | $43.28 | $43.36 | $37.78 | 36,226 |
2018-09-18 | $43.05 | $43.26 | $43.05 | $43.20 | $37.64 | 27,307 |
2018-09-17 | $42.83 | $42.96 | $42.66 | $42.67 | $37.18 | 83,225 |
2018-09-14 | $42.67 | $42.75 | $42.54 | $42.59 | $37.11 | 42,265 |
2018-09-13 | $42.77 | $42.79 | $42.53 | $42.55 | $37.07 | 60,324 |
2018-09-12 | $42.13 | $42.37 | $42.12 | $42.27 | $36.83 | 58,408 |
2018-09-11 | $41.82 | $42.15 | $41.82 | $42.12 | $36.70 | 159,544 |
2018-09-10 | $42.17 | $42.19 | $42.04 | $42.12 | $36.70 | 196,441 |
2018-09-07 | $41.72 | $41.91 | $41.63 | $41.82 | $36.44 | 800,033 |
2018-09-06 | $42.21 | $42.31 | $41.91 | $42.05 | $36.64 | 163,296 |
2018-09-05 | $42.31 | $42.33 | $42.05 | $42.20 | $36.77 | 2,439,970 |
2018-09-04 | $42.35 | $42.52 | $42.29 | $42.52 | $37.05 | 69,585 |
2018-08-31 | $42.99 | $43.14 | $42.75 | $42.89 | $37.37 | 24,878 |
2018-08-30 | $43.30 | $43.39 | $43.19 | $43.22 | $37.66 | 39,583 |
2018-08-29 | $43.51 | $43.77 | $43.47 | $43.77 | $38.14 | 46,358 |
2018-08-28 | $43.70 | $43.78 | $43.50 | $43.53 | $37.93 | 30,790 |
2018-08-27 | $43.31 | $43.66 | $43.31 | $43.66 | $38.04 | 30,125 |
2018-08-24 | $42.98 | $43.13 | $42.93 | $43.01 | $37.47 | 45,680 |
2018-08-23 | $42.89 | $42.96 | $42.72 | $42.72 | $37.22 | 123,267 |
2018-08-22 | $43.14 | $43.26 | $43.08 | $43.14 | $37.59 | 41,675 |
2018-08-21 | $42.91 | $43.12 | $42.86 | $42.98 | $37.45 | 82,116 |
2018-08-20 | $42.58 | $42.78 | $42.52 | $42.74 | $37.24 | 42,845 |
2018-08-17 | $42.18 | $42.51 | $42.18 | $42.50 | $37.03 | 63,206 |
2018-08-16 | $42.14 | $42.30 | $42.09 | $42.18 | $36.75 | 42,239 |
2018-08-15 | $41.80 | $41.99 | $41.57 | $41.97 | $36.57 | 901,703 |
2018-08-14 | $42.49 | $42.56 | $42.36 | $42.43 | $36.97 | 39,639 |
2018-08-13 | $42.55 | $42.64 | $42.32 | $42.49 | $37.02 | 34,149 |
2018-08-10 | $42.75 | $42.80 | $42.52 | $42.66 | $37.17 | 32,334 |
2018-08-09 | $43.63 | $43.69 | $43.49 | $43.52 | $37.92 | 43,553 |
2018-08-08 | $43.68 | $43.77 | $43.58 | $43.69 | $38.07 | 42,930 |
2018-08-07 | $43.84 | $43.91 | $43.65 | $43.71 | $38.08 | 29,892 |
2018-08-06 | $43.30 | $43.45 | $43.18 | $43.38 | $37.80 | 33,155 |
2018-08-03 | $43.35 | $43.57 | $43.35 | $43.57 | $37.96 | 22,796 |
2018-08-02 | $43.37 | $43.51 | $43.29 | $43.51 | $37.91 | 181,675 |
2018-08-01 | $44.04 | $44.14 | $43.78 | $43.91 | $38.26 | 51,705 |
2018-07-31 | $44.23 | $44.29 | $44.07 | $44.13 | $38.45 | 41,633 |
2018-07-30 | $44.16 | $44.24 | $44.03 | $44.03 | $38.36 | 20,705 |
2018-07-27 | $44.04 | $44.16 | $43.88 | $43.96 | $38.30 | 70,007 |
2018-07-26 | $43.83 | $43.94 | $43.74 | $43.76 | $38.13 | 213,900 |
2018-07-25 | $43.75 | $44.01 | $43.51 | $43.93 | $38.28 | 110,990 |
2018-07-24 | $43.73 | $43.90 | $43.63 | $43.70 | $38.07 | 41,188 |
2018-07-23 | $43.36 | $43.46 | $43.30 | $43.46 | $37.87 | 63,261 |
2018-07-20 | $43.20 | $43.48 | $43.20 | $43.40 | $37.81 | 36,512 |
2018-07-19 | $43.05 | $43.25 | $43.01 | $43.13 | $37.58 | 24,241 |
2018-07-18 | $43.21 | $43.37 | $43.16 | $43.29 | $37.72 | 42,777 |
2018-07-17 | $43.11 | $43.34 | $43.03 | $43.28 | $37.71 | 81,361 |
2018-07-16 | $43.19 | $43.26 | $43.12 | $43.22 | $37.66 | 52,462 |
2018-07-13 | $43.10 | $43.24 | $43.06 | $43.22 | $37.66 | 31,383 |
2018-07-12 | $43.13 | $43.23 | $43.01 | $43.16 | $37.60 | 88,298 |
2018-07-11 | $43.18 | $43.27 | $42.75 | $42.90 | $37.38 | 56,024 |
2018-07-10 | $43.65 | $43.72 | $43.62 | $43.72 | $38.09 | 38,782 |
2018-07-09 | $43.72 | $43.73 | $43.60 | $43.70 | $38.07 | 33,458 |
2018-07-06 | $43.19 | $43.45 | $43.17 | $43.37 | $37.79 | 32,362 |
2018-07-05 | $43.12 | $43.19 | $43.05 | $43.14 | $37.59 | 248,443 |
2018-07-03 | $42.95 | $43.00 | $42.68 | $42.69 | $37.19 | 409,325 |
2018-07-02 | $42.41 | $42.61 | $42.31 | $42.59 | $37.11 | 161,982 |
2018-06-29 | $42.93 | $43.16 | $42.93 | $42.99 | $37.46 | 160,260 |
2018-06-28 | $42.47 | $42.68 | $42.40 | $42.63 | $37.14 | 483,990 |
2018-06-27 | $42.96 | $43.10 | $42.45 | $42.56 | $37.08 | 77,374 |
2018-06-26 | $42.98 | $42.99 | $42.74 | $42.86 | $37.34 | 266,662 |
2018-06-25 | $43.06 | $43.06 | $42.67 | $42.82 | $37.31 | 95,922 |
2018-06-22 | $43.42 | $43.60 | $43.30 | $43.38 | $37.80 | 40,218 |
2018-06-21 | $43.15 | $43.15 | $42.83 | $42.90 | $37.38 | 88,862 |
2018-06-20 | $43.41 | $43.43 | $43.22 | $43.32 | $37.74 | 134,391 |
2018-06-19 | $43.03 | $43.31 | $43.01 | $43.31 | $37.74 | 108,369 |
2018-06-18 | $43.39 | $43.66 | $43.39 | $43.66 | $38.04 | 81,579 |
2018-06-15 | $44.57 | $44.64 | $44.46 | $44.59 | $38.26 | 35,726 |
2018-06-14 | $45.07 | $45.19 | $44.94 | $45.00 | $38.61 | 45,205 |
2018-06-13 | $45.16 | $45.21 | $44.91 | $45.05 | $38.66 | 54,814 |
2018-06-12 | $45.24 | $45.27 | $44.97 | $45.05 | $38.66 | 42,725 |
2018-06-11 | $45.11 | $45.45 | $45.11 | $45.36 | $38.92 | 38,904 |
2018-06-08 | $45.01 | $45.13 | $44.90 | $45.09 | $38.69 | 300,444 |
2018-06-07 | $45.25 | $45.41 | $45.00 | $45.14 | $38.73 | 68,379 |
2018-06-06 | $45.02 | $45.23 | $44.92 | $45.20 | $38.78 | 32,786 |
2018-06-05 | $44.86 | $44.91 | $44.70 | $44.79 | $38.43 | 42,844 |
2018-06-04 | $45.13 | $45.13 | $44.93 | $44.98 | $38.60 | 447,094 |
2018-06-01 | $44.79 | $44.87 | $44.66 | $44.73 | $38.38 | 40,468 |
2018-05-31 | $44.53 | $44.53 | $44.27 | $44.46 | $38.15 | 74,209 |
2018-05-30 | $44.32 | $44.69 | $44.23 | $44.68 | $38.34 | 38,419 |
2018-05-29 | $44.24 | $44.32 | $43.82 | $44.04 | $37.79 | 73,646 |
2018-05-25 | $45.00 | $45.08 | $44.93 | $45.00 | $38.61 | 18,459 |
2018-05-24 | $45.41 | $45.44 | $45.20 | $45.41 | $38.97 | 25,163 |
2018-05-23 | $45.61 | $45.70 | $45.45 | $45.64 | $39.16 | 17,145 |
2018-05-22 | $46.29 | $46.37 | $46.17 | $46.22 | $39.66 | 169,418 |
2018-05-21 | $46.14 | $46.21 | $46.11 | $46.19 | $39.63 | 59,622 |
2018-05-18 | $45.96 | $46.03 | $45.94 | $46.00 | $39.47 | 31,732 |
2018-05-17 | $46.07 | $46.26 | $46.01 | $46.11 | $39.57 | 30,167 |
2018-05-16 | $46.01 | $46.14 | $45.90 | $46.08 | $39.54 | 31,399 |
2018-05-15 | $45.99 | $46.19 | $45.93 | $46.12 | $39.57 | 35,126 |
2018-05-14 | $46.50 | $46.58 | $46.39 | $46.44 | $39.85 | 30,632 |
2018-05-11 | $46.37 | $46.46 | $46.30 | $46.40 | $39.81 | 26,629 |
2018-05-10 | $46.10 | $46.31 | $46.01 | $46.28 | $39.71 | 45,319 |
2018-05-09 | $45.76 | $46.00 | $45.73 | $45.93 | $39.41 | 28,142 |
2018-05-08 | $45.57 | $45.76 | $45.52 | $45.75 | $39.26 | 20,697 |
2018-05-07 | $45.80 | $45.97 | $45.77 | $45.83 | $39.33 | 24,363 |
2018-05-04 | $45.37 | $45.85 | $45.31 | $45.76 | $39.27 | 17,763 |
2018-05-03 | $45.68 | $45.75 | $45.30 | $45.72 | $39.23 | 22,291 |
2018-05-02 | $45.84 | $45.87 | $45.53 | $45.62 | $39.15 | 807,644 |
2018-05-01 | $45.75 | $45.75 | $45.39 | $45.64 | $39.16 | 87,501 |
2018-04-30 | $45.88 | $46.06 | $45.76 | $45.76 | $39.27 | 430,367 |
2018-04-27 | $45.86 | $45.99 | $45.74 | $45.96 | $39.44 | 125,204 |
2018-04-26 | $45.93 | $46.01 | $45.80 | $45.94 | $39.42 | 32,805 |
2018-04-25 | $45.54 | $45.75 | $45.43 | $45.68 | $39.20 | 44,562 |
2018-04-24 | $46.09 | $46.12 | $45.64 | $45.78 | $39.28 | 28,809 |
2018-04-23 | $45.96 | $46.04 | $45.82 | $45.96 | $39.44 | 1,239,927 |
2018-04-20 | $45.97 | $46.02 | $45.87 | $45.98 | $39.45 | 76,558 |
2018-04-19 | $46.19 | $46.24 | $45.97 | $46.12 | $39.57 | 21,386 |
2018-04-18 | $46.10 | $46.23 | $46.09 | $46.17 | $39.62 | 43,860 |
2018-04-17 | $45.75 | $45.97 | $45.75 | $45.92 | $39.40 | 86,766 |
2018-04-16 | $45.68 | $45.71 | $45.52 | $45.61 | $39.14 | 36,396 |
2018-04-13 | $45.68 | $45.68 | $45.45 | $45.57 | $39.10 | 63,771 |
2018-04-12 | $45.36 | $45.58 | $45.36 | $45.46 | $39.01 | 42,893 |
2018-04-11 | $45.29 | $45.54 | $45.29 | $45.32 | $38.89 | 118,359 |
2018-04-10 | $45.33 | $45.48 | $45.25 | $45.33 | $38.90 | 23,761 |
2018-04-09 | $44.89 | $45.17 | $44.74 | $44.91 | $38.54 | 55,510 |
2018-04-06 | $44.77 | $44.94 | $44.45 | $44.54 | $38.22 | 78,223 |
2018-04-05 | $44.62 | $44.94 | $44.62 | $44.81 | $38.45 | 44,208 |
2018-04-04 | $43.72 | $44.52 | $43.71 | $44.47 | $38.16 | 35,755 |
2018-04-03 | $44.26 | $44.37 | $44.03 | $44.30 | $38.01 | 403,552 |
2018-04-02 | $44.41 | $44.50 | $43.70 | $44.05 | $37.80 | 100,729 |
2018-03-29 | $44.46 | $44.78 | $44.43 | $44.65 | $38.31 | 34,758 |
2018-03-28 | $44.17 | $44.43 | $44.01 | $44.13 | $37.87 | 190,365 |
2018-03-27 | $44.47 | $44.58 | $43.86 | $44.02 | $37.77 | 54,252 |
2018-03-26 | $44.21 | $44.31 | $43.77 | $44.25 | $37.97 | 51,981 |
2018-03-23 | $44.13 | $44.13 | $43.48 | $43.48 | $37.31 | 63,705 |
2018-03-22 | $44.40 | $44.46 | $43.95 | $43.95 | $37.71 | 53,103 |
2018-03-21 | $44.67 | $45.04 | $44.67 | $44.87 | $38.50 | 42,475 |
2018-03-20 | $44.70 | $44.82 | $44.61 | $44.73 | $38.38 | 102,795 |
2018-03-19 | $44.91 | $44.94 | $44.44 | $44.69 | $38.35 | 111,302 |
2018-03-16 | $45.13 | $45.28 | $45.12 | $45.13 | $38.62 | 49,166 |
2018-03-15 | $45.22 | $45.39 | $45.09 | $45.16 | $38.65 | 28,236 |
2018-03-14 | $45.45 | $45.47 | $45.03 | $45.23 | $38.71 | 50,955 |
2018-03-13 | $45.54 | $45.71 | $45.07 | $45.10 | $38.60 | 67,159 |
2018-03-12 | $45.39 | $45.52 | $45.35 | $45.44 | $38.89 | 59,785 |
2018-03-09 | $45.09 | $45.34 | $45.09 | $45.32 | $38.79 | 35,621 |
2018-03-08 | $45.13 | $45.25 | $44.92 | $45.06 | $38.56 | 141,081 |
2018-03-07 | $44.85 | $45.09 | $44.74 | $45.06 | $38.56 | 22,298 |
2018-03-06 | $45.19 | $45.22 | $45.00 | $45.10 | $38.60 | 23,514 |
2018-03-05 | $44.14 | $44.80 | $44.14 | $44.72 | $38.27 | 103,732 |
2018-03-02 | $44.29 | $44.57 | $44.01 | $44.57 | $38.14 | 911,472 |
2018-03-01 | $44.94 | $45.08 | $44.21 | $44.47 | $38.06 | 265,038 |
2018-02-28 | $45.84 | $45.90 | $45.17 | $45.17 | $38.66 | 31,679 |
2018-02-27 | $46.12 | $46.20 | $45.68 | $45.73 | $39.14 | 41,150 |
2018-02-26 | $46.18 | $46.42 | $46.00 | $46.38 | $39.69 | 53,163 |
2018-02-23 | $45.83 | $46.06 | $45.73 | $46.03 | $39.39 | 49,429 |
2018-02-22 | $45.56 | $45.84 | $45.50 | $45.57 | $39.00 | 37,395 |
2018-02-21 | $45.69 | $46.00 | $45.34 | $45.35 | $38.81 | 27,362 |
2018-02-20 | $45.74 | $45.90 | $45.52 | $45.63 | $39.05 | 72,685 |
2018-02-16 | $45.92 | $46.31 | $45.92 | $46.03 | $39.39 | 31,489 |
2018-02-15 | $45.95 | $46.02 | $45.63 | $45.96 | $39.33 | 46,424 |
2018-02-14 | $44.56 | $45.72 | $44.56 | $45.67 | $39.08 | 44,954 |
2018-02-13 | $44.73 | $44.93 | $44.65 | $44.88 | $38.40 | 54,277 |
2018-02-12 | $44.69 | $45.04 | $44.54 | $44.92 | $38.44 | 72,556 |
2018-02-09 | $44.42 | $44.55 | $43.33 | $44.22 | $37.84 | 392,364 |
2018-02-08 | $45.36 | $45.40 | $44.19 | $44.19 | $37.82 | 74,627 |
2018-02-07 | $45.43 | $45.80 | $45.25 | $45.31 | $38.78 | 61,641 |
2018-02-06 | $44.84 | $45.91 | $44.84 | $45.82 | $39.21 | 269,264 |
2018-02-05 | $46.33 | $46.55 | $44.71 | $44.98 | $38.49 | 80,251 |
2018-02-02 | $47.35 | $47.41 | $46.76 | $46.81 | $40.06 | 87,188 |
2018-02-01 | $47.72 | $48.00 | $47.67 | $47.92 | $41.01 | 39,304 |
2018-01-31 | $48.04 | $48.05 | $47.73 | $47.86 | $40.96 | 54,189 |
2018-01-30 | $48.07 | $48.11 | $47.80 | $47.90 | $40.99 | 42,828 |
2018-01-29 | $48.37 | $48.40 | $48.19 | $48.32 | $41.35 | 51,367 |
2018-01-26 | $48.62 | $48.70 | $48.48 | $48.66 | $41.64 | 61,394 |
2018-01-25 | $48.75 | $48.75 | $48.27 | $48.39 | $41.41 | 67,664 |
2018-01-24 | $48.69 | $48.72 | $48.35 | $48.56 | $41.56 | 55,306 |
2018-01-23 | $48.26 | $48.40 | $48.19 | $48.37 | $41.40 | 58,312 |
2018-01-22 | $48.02 | $48.26 | $47.97 | $48.22 | $41.27 | 45,026 |
2018-01-19 | $47.96 | $47.97 | $47.81 | $47.96 | $41.04 | 71,155 |
2018-01-18 | $47.72 | $47.84 | $47.68 | $47.81 | $40.92 | 46,834 |
2018-01-17 | $47.77 | $48.10 | $47.66 | $47.93 | $41.02 | 119,448 |
2018-01-16 | $47.92 | $47.94 | $47.63 | $47.63 | $40.76 | 163,394 |
2018-01-12 | $47.48 | $47.81 | $47.43 | $47.81 | $40.92 | 94,517 |
2018-01-11 | $47.06 | $47.26 | $47.02 | $47.23 | $40.42 | 88,691 |
2018-01-10 | $46.99 | $47.00 | $46.82 | $46.87 | $40.11 | 109,886 |
2018-01-09 | $46.80 | $46.89 | $46.72 | $46.86 | $40.10 | 179,731 |
2018-01-08 | $46.74 | $46.80 | $46.70 | $46.80 | $40.05 | 53,084 |
2018-01-05 | $46.73 | $46.84 | $46.64 | $46.83 | $40.08 | 43,041 |
2018-01-04 | $46.45 | $46.56 | $46.29 | $46.56 | $39.85 | 57,545 |
2018-01-03 | $45.81 | $46.07 | $45.74 | $46.03 | $39.39 | 285,806 |
2018-01-02 | $45.53 | $45.78 | $45.52 | $45.78 | $39.18 | 63,512 |
2017-12-29 | $45.54 | $45.55 | $45.39 | $45.40 | $38.85 | 66,073 |
2017-12-28 | $45.36 | $45.39 | $45.25 | $45.34 | $38.80 | 55,006 |
2017-12-27 | $45.23 | $45.30 | $45.15 | $45.21 | $38.69 | 32,772 |
2017-12-26 | $45.05 | $45.20 | $45.05 | $45.16 | $38.65 | 10,320 |
2017-12-22 | $45.05 | $45.18 | $45.02 | $45.17 | $38.66 | 35,759 |
2017-12-21 | $44.91 | $45.17 | $44.91 | $45.08 | $38.58 | 166,745 |
2017-12-20 | $44.99 | $44.99 | $44.85 | $44.90 | $38.43 | 58,307 |
2017-12-19 | $44.96 | $45.00 | $44.81 | $44.91 | $38.43 | 90,893 |
2017-12-18 | $44.95 | $45.12 | $44.94 | $45.04 | $38.55 | 136,198 |
2017-12-15 | $44.97 | $45.02 | $44.88 | $44.97 | $38.12 | 41,092 |
2017-12-14 | $45.24 | $45.24 | $44.96 | $44.98 | $38.12 | 19,477 |
2017-12-13 | $45.14 | $45.32 | $45.13 | $45.21 | $38.32 | 60,829 |
2017-12-12 | $45.00 | $45.14 | $44.97 | $45.12 | $38.24 | 59,758 |
2017-12-11 | $44.95 | $45.04 | $44.95 | $44.99 | $38.13 | 24,351 |
2017-12-08 | $44.88 | $44.91 | $44.76 | $44.91 | $38.07 | 39,002 |
2017-12-07 | $44.55 | $44.73 | $44.55 | $44.67 | $37.86 | 92,471 |
2017-12-06 | $44.51 | $44.61 | $44.45 | $44.49 | $37.71 | 42,235 |
2017-12-05 | $44.84 | $44.92 | $44.69 | $44.74 | $37.92 | 38,947 |
2017-12-04 | $45.01 | $45.05 | $44.76 | $44.79 | $37.96 | 186,065 |
2017-12-01 | $44.86 | $44.98 | $44.70 | $44.90 | $38.06 | 45,247 |
2017-11-30 | $45.20 | $45.25 | $44.99 | $45.00 | $38.14 | 95,264 |
2017-11-29 | $45.16 | $45.20 | $44.93 | $45.00 | $38.14 | 32,211 |
2017-11-28 | $44.84 | $45.04 | $44.84 | $44.99 | $38.13 | 25,010 |
2017-11-27 | $45.00 | $45.00 | $44.75 | $44.75 | $37.93 | 19,299 |
2017-11-24 | $45.13 | $45.18 | $45.09 | $45.13 | $38.25 | 10,499 |
2017-11-22 | $44.87 | $44.90 | $44.62 | $44.75 | $37.93 | 34,127 |
2017-11-21 | $44.60 | $44.67 | $44.55 | $44.55 | $37.76 | 30,096 |
2017-11-20 | $44.31 | $44.40 | $44.30 | $44.30 | $37.55 | 19,183 |
2017-11-17 | $44.25 | $44.32 | $44.20 | $44.26 | $37.51 | 19,154 |
2017-11-16 | $44.31 | $44.43 | $44.27 | $44.38 | $37.62 | 23,415 |
2017-11-15 | $43.91 | $44.11 | $43.85 | $44.05 | $37.34 | 26,460 |
2017-11-14 | $44.30 | $44.33 | $44.18 | $44.31 | $37.56 | 30,990 |
2017-11-13 | $44.13 | $44.35 | $44.13 | $44.33 | $37.57 | 54,922 |
2017-11-10 | $44.63 | $44.65 | $44.52 | $44.58 | $37.79 | 21,845 |
2017-11-09 | $44.63 | $44.76 | $44.49 | $44.72 | $37.90 | 43,118 |
2017-11-08 | $44.91 | $45.06 | $44.90 | $44.98 | $38.12 | 51,177 |
2017-11-07 | $44.95 | $45.01 | $44.77 | $44.87 | $38.03 | 34,123 |
2017-11-06 | $44.84 | $45.03 | $44.84 | $45.00 | $38.14 | 41,794 |
2017-11-03 | $44.96 | $44.96 | $44.81 | $44.93 | $38.08 | 48,646 |
2017-11-02 | $44.93 | $45.09 | $44.93 | $45.06 | $38.19 | 269,973 |
2017-11-01 | $45.06 | $45.13 | $44.94 | $44.99 | $38.13 | 34,928 |
2017-10-31 | $44.73 | $44.87 | $44.66 | $44.81 | $37.98 | 37,818 |
2017-10-30 | $44.51 | $44.62 | $44.51 | $44.59 | $37.79 | 37,664 |
2017-10-27 | $44.34 | $44.49 | $44.27 | $44.44 | $37.67 | 136,385 |
2017-10-26 | $44.57 | $44.57 | $44.38 | $44.38 | $37.62 | 28,943 |
2017-10-25 | $44.67 | $44.67 | $44.30 | $44.47 | $37.69 | 69,044 |
2017-10-24 | $44.57 | $44.70 | $44.57 | $44.62 | $37.82 | 36,050 |
2017-10-23 | $44.62 | $44.65 | $44.44 | $44.46 | $37.68 | 35,900 |
2017-10-20 | $44.58 | $44.64 | $44.53 | $44.62 | $37.82 | 29,592 |
2017-10-19 | $44.49 | $44.64 | $44.47 | $44.60 | $37.80 | 24,141 |
2017-10-18 | $44.60 | $44.75 | $44.57 | $44.72 | $37.90 | 30,603 |
2017-10-17 | $44.55 | $44.61 | $44.48 | $44.55 | $37.76 | 81,062 |
2017-10-16 | $44.73 | $44.73 | $44.55 | $44.69 | $37.88 | 54,337 |
2017-10-13 | $44.77 | $44.77 | $44.65 | $44.72 | $37.90 | 25,168 |
2017-10-12 | $44.47 | $44.58 | $44.44 | $44.48 | $37.70 | 42,377 |
2017-10-11 | $44.39 | $44.58 | $44.39 | $44.56 | $37.77 | 43,064 |
2017-10-10 | $44.25 | $44.40 | $44.25 | $44.34 | $37.58 | 40,133 |
2017-10-09 | $44.07 | $44.08 | $43.97 | $44.03 | $37.32 | 28,145 |
2017-10-06 | $43.89 | $44.04 | $43.82 | $44.01 | $37.30 | 52,401 |
2017-10-05 | $43.99 | $44.10 | $43.94 | $44.07 | $37.35 | 26,196 |
2017-10-04 | $43.98 | $44.09 | $43.98 | $44.02 | $37.31 | 78,575 |
2017-10-03 | $44.01 | $44.18 | $44.01 | $44.14 | $37.41 | 502,211 |
2017-10-02 | $43.95 | $44.08 | $43.77 | $44.03 | $37.32 | 305,247 |
2017-09-29 | $43.95 | $44.17 | $43.91 | $44.13 | $37.40 | 59,554 |
2017-09-28 | $43.73 | $43.92 | $43.73 | $43.82 | $37.14 | 44,904 |
2017-09-27 | $43.66 | $43.81 | $43.65 | $43.77 | $37.10 | 109,513 |
2017-09-26 | $43.72 | $43.72 | $43.56 | $43.69 | $37.03 | 34,539 |
2017-09-25 | $43.88 | $43.92 | $43.65 | $43.80 | $37.12 | 31,970 |
2017-09-22 | $43.98 | $44.11 | $43.98 | $44.03 | $37.32 | 83,089 |
2017-09-21 | $43.89 | $43.98 | $43.81 | $43.93 | $37.23 | 128,124 |
2017-09-20 | $44.00 | $44.11 | $43.67 | $43.92 | $37.23 | 50,147 |
2017-09-19 | $43.91 | $43.99 | $43.86 | $43.96 | $37.26 | 18,023 |
2017-09-18 | $43.75 | $43.84 | $43.63 | $43.73 | $37.07 | 31,140 |
2017-09-15 | $43.80 | $43.85 | $43.69 | $43.77 | $36.94 | 39,428 |
2017-09-14 | $43.62 | $43.80 | $43.62 | $43.75 | $36.93 | 68,457 |
2017-09-13 | $43.84 | $43.85 | $43.65 | $43.71 | $36.89 | 23,907 |
2017-09-12 | $43.80 | $43.91 | $43.77 | $43.86 | $37.02 | 45,780 |
2017-09-11 | $43.61 | $43.81 | $43.61 | $43.72 | $36.90 | 67,760 |
2017-09-08 | $43.45 | $43.50 | $43.34 | $43.35 | $36.59 | 65,200 |
2017-09-07 | $43.43 | $43.43 | $43.31 | $43.42 | $36.65 | 38,957 |
2017-09-06 | $42.98 | $43.15 | $42.98 | $43.08 | $36.36 | 39,227 |
2017-09-05 | $42.97 | $43.07 | $42.65 | $42.81 | $36.13 | 227,062 |
2017-09-01 | $43.20 | $43.21 | $43.09 | $43.12 | $36.40 | 34,024 |
2017-08-31 | $42.87 | $43.10 | $42.83 | $43.06 | $36.34 | 29,073 |
2017-08-30 | $42.71 | $42.75 | $42.66 | $42.72 | $36.06 | 43,750 |
2017-08-29 | $42.66 | $42.80 | $42.52 | $42.72 | $36.06 | 40,095 |
2017-08-28 | $43.06 | $43.07 | $42.93 | $42.94 | $36.24 | 68,223 |
2017-08-25 | $42.94 | $43.09 | $42.88 | $43.03 | $36.32 | 62,916 |
2017-08-24 | $42.84 | $42.86 | $42.72 | $42.72 | $36.06 | 13,174 |
2017-08-23 | $42.63 | $42.82 | $42.63 | $42.77 | $36.10 | 17,939 |
2017-08-22 | $42.65 | $42.80 | $42.65 | $42.75 | $36.08 | 43,802 |
2017-08-21 | $42.58 | $42.64 | $42.48 | $42.56 | $35.92 | 41,169 |
2017-08-18 | $42.53 | $42.69 | $42.47 | $42.61 | $35.97 | 42,195 |
2017-08-17 | $42.75 | $42.83 | $42.42 | $42.42 | $35.80 | 42,822 |
2017-08-16 | $42.83 | $43.00 | $42.82 | $42.97 | $36.27 | 30,090 |
2017-08-15 | $42.72 | $42.76 | $42.58 | $42.70 | $36.04 | 28,187 |
2017-08-14 | $42.73 | $42.86 | $42.73 | $42.78 | $36.11 | 43,184 |
2017-08-11 | $42.45 | $42.53 | $42.36 | $42.39 | $35.78 | 28,961 |
2017-08-10 | $42.87 | $42.87 | $42.49 | $42.52 | $35.89 | 68,225 |
2017-08-09 | $42.95 | $43.17 | $42.95 | $43.14 | $36.41 | 70,225 |
2017-08-08 | $43.43 | $43.75 | $43.27 | $43.34 | $36.58 | 28,313 |
2017-08-07 | $43.42 | $43.50 | $43.39 | $43.48 | $36.70 | 25,473 |
2017-08-04 | $43.48 | $43.48 | $43.30 | $43.48 | $36.70 | 24,498 |
2017-08-03 | $43.31 | $43.44 | $43.29 | $43.35 | $36.59 | 53,076 |
2017-08-02 | $43.36 | $43.44 | $43.22 | $43.35 | $36.59 | 286,724 |
2017-08-01 | $43.43 | $43.49 | $43.34 | $43.37 | $36.61 | 92,247 |
2017-07-31 | $43.03 | $43.12 | $42.98 | $43.05 | $36.34 | 400,151 |
2017-07-28 | $42.78 | $42.98 | $42.78 | $42.94 | $36.24 | 42,542 |
2017-07-27 | $43.12 | $43.12 | $42.75 | $42.95 | $36.25 | 44,607 |
2017-07-26 | $42.92 | $43.14 | $42.86 | $43.02 | $36.31 | 117,394 |
2017-07-25 | $42.97 | $42.97 | $42.79 | $42.81 | $36.13 | 49,641 |
2017-07-24 | $42.62 | $42.70 | $42.53 | $42.70 | $36.04 | 19,305 |
2017-07-21 | $42.72 | $42.76 | $42.59 | $42.76 | $36.09 | 38,611 |
2017-07-20 | $42.87 | $42.95 | $42.77 | $42.89 | $36.20 | 25,621 |
2017-07-19 | $42.66 | $42.78 | $42.62 | $42.76 | $36.09 | 32,156 |
2017-07-18 | $42.54 | $42.61 | $42.47 | $42.60 | $35.96 | 35,038 |
2017-07-17 | $42.55 | $42.61 | $42.51 | $42.52 | $35.89 | 29,327 |
2017-07-14 | $42.48 | $42.65 | $42.45 | $42.63 | $35.98 | 21,556 |
2017-07-13 | $42.23 | $42.36 | $42.19 | $42.33 | $35.73 | 30,427 |
2017-07-12 | $42.13 | $42.26 | $42.13 | $42.17 | $35.59 | 44,599 |
2017-07-11 | $41.70 | $41.87 | $41.57 | $41.87 | $35.34 | 130,800 |
2017-07-10 | $41.61 | $41.79 | $41.58 | $41.74 | $35.23 | 25,877 |
2017-07-07 | $41.55 | $41.68 | $41.46 | $41.68 | $35.18 | 22,211 |
2017-07-06 | $41.54 | $41.74 | $41.51 | $41.60 | $35.11 | 47,889 |
2017-07-05 | $41.70 | $41.75 | $41.58 | $41.69 | $35.19 | 707,989 |
2017-07-03 | $41.80 | $41.94 | $41.75 | $41.85 | $35.32 | 48,525 |
2017-06-30 | $41.84 | $41.86 | $41.55 | $41.74 | $35.23 | 59,373 |
2017-06-29 | $42.00 | $42.00 | $41.57 | $41.71 | $35.21 | 37,251 |
2017-06-28 | $41.74 | $42.07 | $41.74 | $42.03 | $35.48 | 31,493 |
2017-06-27 | $41.55 | $41.66 | $41.48 | $41.58 | $35.10 | 50,685 |
2017-06-26 | $41.66 | $41.74 | $41.49 | $41.49 | $35.02 | 29,499 |
2017-06-23 | $41.28 | $41.47 | $41.28 | $41.40 | $34.94 | 32,487 |
2017-06-22 | $41.22 | $41.38 | $41.21 | $41.29 | $34.85 | 31,806 |
2017-06-21 | $41.26 | $41.35 | $41.18 | $41.27 | $34.83 | 42,111 |
2017-06-20 | $41.74 | $41.76 | $41.26 | $41.37 | $34.92 | 47,843 |
2017-06-19 | $41.79 | $41.88 | $41.72 | $41.78 | $35.26 | 73,680 |
2017-06-16 | $41.48 | $41.65 | $41.46 | $41.62 | $35.13 | 80,294 |
2017-06-15 | $41.74 | $41.95 | $41.67 | $41.95 | $34.90 | 99,929 |
2017-06-14 | $42.71 | $42.71 | $42.28 | $42.43 | $35.30 | 41,928 |
2017-06-13 | $42.45 | $42.56 | $42.40 | $42.52 | $35.38 | 70,267 |
2017-06-12 | $42.19 | $42.21 | $42.09 | $42.18 | $35.09 | 22,841 |
2017-06-09 | $42.18 | $42.38 | $42.09 | $42.27 | $35.17 | 33,796 |
2017-06-08 | $42.23 | $42.43 | $42.23 | $42.39 | $35.27 | 37,014 |
2017-06-07 | $42.43 | $42.51 | $42.22 | $42.34 | $35.23 | 54,948 |
2017-06-06 | $42.26 | $42.38 | $42.26 | $42.33 | $35.22 | 21,326 |
2017-06-05 | $42.47 | $42.48 | $42.36 | $42.48 | $35.34 | 46,823 |
2017-06-02 | $42.57 | $42.71 | $42.51 | $42.67 | $35.50 | 62,369 |
2017-06-01 | $42.14 | $42.33 | $42.12 | $42.33 | $35.22 | 120,808 |
2017-05-31 | $42.20 | $42.21 | $42.01 | $42.03 | $34.97 | 33,150 |
2017-05-30 | $41.95 | $42.06 | $41.95 | $41.98 | $34.93 | 24,261 |
2017-05-26 | $42.06 | $42.12 | $42.02 | $42.11 | $35.03 | 60,846 |
2017-05-25 | $42.27 | $42.36 | $42.21 | $42.24 | $35.14 | 91,874 |
2017-05-24 | $42.12 | $42.30 | $42.12 | $42.28 | $35.18 | 52,285 |
2017-05-23 | $42.32 | $42.36 | $42.18 | $42.24 | $35.14 | 16,009 |
2017-05-22 | $42.25 | $42.36 | $42.22 | $42.29 | $35.18 | 63,522 |
2017-05-19 | $42.01 | $42.17 | $41.99 | $42.15 | $35.07 | 30,213 |
2017-05-18 | $41.40 | $41.68 | $41.33 | $41.64 | $34.64 | 38,772 |
2017-05-17 | $41.82 | $41.87 | $41.51 | $41.51 | $34.54 | 63,574 |
2017-05-16 | $42.08 | $42.13 | $42.05 | $42.09 | $35.02 | 27,130 |
2017-05-15 | $41.76 | $41.86 | $41.76 | $41.83 | $34.80 | 53,638 |
2017-05-12 | $41.46 | $41.57 | $41.43 | $41.55 | $34.57 | 17,173 |
2017-05-11 | $41.31 | $41.44 | $41.25 | $41.41 | $34.45 | 34,648 |
2017-05-10 | $41.48 | $41.53 | $41.44 | $41.53 | $34.55 | 59,780 |
2017-05-09 | $41.50 | $41.52 | $41.37 | $41.44 | $34.48 | 22,813 |
2017-05-08 | $41.59 | $41.59 | $41.46 | $41.53 | $34.55 | 268,675 |
2017-05-05 | $41.37 | $41.79 | $41.32 | $41.77 | $34.75 | 25,990 |
2017-05-04 | $41.12 | $41.31 | $41.04 | $41.27 | $34.34 | 30,253 |
2017-05-03 | $40.89 | $40.98 | $40.81 | $40.90 | $34.03 | 26,447 |
2017-05-02 | $40.98 | $41.08 | $40.94 | $41.05 | $34.15 | 462,357 |
2017-05-01 | $40.73 | $40.98 | $40.73 | $40.92 | $34.04 | 18,609 |
2017-04-28 | $40.80 | $40.80 | $40.64 | $40.66 | $33.83 | 464,934 |
2017-04-27 | $40.83 | $40.96 | $40.65 | $40.76 | $33.91 | 31,720 |
2017-04-26 | $40.85 | $40.99 | $40.84 | $40.84 | $33.98 | 75,137 |
2017-04-25 | $40.85 | $41.03 | $40.85 | $40.99 | $34.10 | 44,356 |
2017-04-24 | $40.59 | $40.73 | $40.56 | $40.68 | $33.84 | 46,112 |
2017-04-21 | $39.61 | $39.65 | $39.54 | $39.64 | $32.98 | 38,570 |
2017-04-20 | $39.55 | $39.68 | $39.55 | $39.58 | $32.93 | 23,796 |
2017-04-19 | $39.45 | $39.49 | $39.19 | $39.25 | $32.66 | 33,108 |
2017-04-18 | $39.32 | $39.41 | $39.16 | $39.41 | $32.79 | 35,432 |
2017-04-17 | $39.58 | $39.69 | $39.51 | $39.69 | $33.02 | 40,893 |
2017-04-13 | $39.45 | $39.53 | $39.30 | $39.36 | $32.75 | 83,469 |
2017-04-12 | $39.67 | $39.71 | $39.53 | $39.68 | $33.01 | 22,950 |
2017-04-11 | $39.75 | $39.75 | $39.47 | $39.74 | $33.06 | 21,665 |
2017-04-10 | $39.54 | $39.67 | $39.54 | $39.61 | $32.95 | 40,257 |
2017-04-07 | $39.63 | $39.72 | $39.59 | $39.60 | $32.95 | 11,776 |
2017-04-06 | $39.68 | $39.75 | $39.59 | $39.69 | $33.02 | 32,530 |
2017-04-05 | $39.84 | $39.97 | $39.67 | $39.67 | $33.01 | 35,103 |
2017-04-04 | $39.72 | $39.84 | $39.62 | $39.84 | $33.15 | 60,654 |
2017-04-03 | $39.99 | $39.99 | $39.68 | $39.90 | $33.20 | 222,129 |
2017-03-31 | $40.00 | $40.17 | $39.97 | $40.09 | $33.35 | 33,774 |
2017-03-30 | $40.19 | $40.28 | $40.09 | $40.13 | $33.39 | 47,742 |
2017-03-29 | $40.05 | $40.25 | $40.05 | $40.24 | $33.48 | 46,441 |
2017-03-28 | $40.10 | $40.31 | $40.10 | $40.24 | $33.48 | 104,415 |
2017-03-27 | $39.90 | $40.13 | $39.85 | $40.05 | $33.32 | 86,765 |
2017-03-24 | $39.95 | $40.06 | $39.91 | $39.97 | $33.25 | 24,462 |
2017-03-23 | $39.74 | $40.00 | $39.71 | $39.86 | $33.16 | 29,601 |
2017-03-22 | $39.59 | $39.80 | $39.57 | $39.78 | $33.10 | 69,289 |
2017-03-21 | $40.32 | $40.37 | $39.76 | $39.79 | $33.10 | 102,753 |
2017-03-20 | $40.10 | $40.14 | $39.95 | $39.98 | $33.26 | 63,429 |
2017-03-17 | $40.17 | $40.21 | $40.02 | $40.10 | $33.36 | 75,545 |
2017-03-16 | $40.19 | $40.19 | $40.03 | $40.10 | $33.33 | 30,722 |
2017-03-15 | $39.32 | $39.86 | $39.32 | $39.82 | $33.10 | 69,346 |
2017-03-14 | $39.26 | $39.28 | $39.14 | $39.19 | $32.57 | 179,672 |
2017-03-13 | $39.51 | $39.57 | $39.50 | $39.54 | $32.86 | 67,156 |
2017-03-10 | $39.35 | $39.40 | $39.26 | $39.36 | $32.71 | 67,419 |
2017-03-09 | $39.02 | $39.10 | $38.94 | $39.05 | $32.46 | 36,712 |
2017-03-08 | $39.21 | $39.23 | $38.95 | $38.95 | $32.37 | 38,590 |
2017-03-07 | $39.20 | $39.27 | $39.10 | $39.18 | $32.56 | 33,055 |
2017-03-06 | $39.26 | $39.31 | $39.19 | $39.31 | $32.67 | 20,114 |
2017-03-03 | $39.32 | $39.51 | $39.22 | $39.46 | $32.80 | 33,641 |
2017-03-02 | $39.35 | $39.37 | $39.19 | $39.21 | $32.59 | 482,846 |
2017-03-01 | $39.37 | $39.58 | $39.34 | $39.49 | $32.82 | 76,328 |
2017-02-28 | $39.08 | $39.16 | $38.96 | $39.00 | $32.41 | 332,916 |
2017-02-27 | $39.01 | $39.11 | $39.00 | $39.07 | $32.47 | 27,925 |
2017-02-24 | $38.96 | $39.15 | $38.96 | $39.09 | $32.49 | 95,692 |
2017-02-23 | $39.61 | $39.64 | $39.43 | $39.46 | $32.80 | 29,052 |
2017-02-22 | $39.31 | $39.51 | $39.29 | $39.47 | $32.81 | 84,167 |
2017-02-21 | $39.37 | $39.55 | $39.36 | $39.55 | $32.87 | 120,496 |
2017-02-17 | $39.18 | $39.33 | $39.18 | $39.30 | $32.66 | 59,348 |
2017-02-16 | $39.51 | $39.57 | $39.47 | $39.54 | $32.86 | 107,864 |
2017-02-15 | $39.20 | $39.53 | $39.20 | $39.52 | $32.85 | 272,379 |
2017-02-14 | $39.30 | $39.40 | $39.13 | $39.40 | $32.75 | 124,357 |
2017-02-13 | $39.32 | $39.42 | $39.29 | $39.37 | $32.72 | 84,437 |
2017-02-10 | $38.99 | $39.15 | $38.92 | $39.14 | $32.53 | 65,307 |
2017-02-09 | $38.87 | $38.97 | $38.80 | $38.96 | $32.38 | 20,710 |
2017-02-08 | $38.58 | $38.80 | $38.58 | $38.79 | $32.24 | 54,945 |
2017-02-07 | $38.77 | $38.77 | $38.66 | $38.76 | $32.22 | 36,660 |
2017-02-06 | $38.83 | $38.89 | $38.75 | $38.85 | $32.29 | 44,100 |
2017-02-03 | $39.13 | $39.25 | $39.05 | $39.22 | $32.60 | 47,554 |
2017-02-02 | $39.13 | $39.15 | $38.97 | $39.07 | $32.47 | 157,854 |
2017-02-01 | $39.15 | $39.15 | $38.94 | $39.05 | $32.46 | 777,142 |
2017-01-31 | $38.90 | $38.98 | $38.73 | $38.97 | $32.39 | 313,348 |
2017-01-30 | $38.89 | $38.91 | $38.70 | $38.82 | $32.26 | 691,346 |
2017-01-27 | $39.32 | $39.32 | $39.17 | $39.22 | $32.60 | 25,651 |
2017-01-26 | $39.49 | $39.51 | $39.33 | $39.35 | $32.71 | 62,943 |
2017-01-25 | $39.38 | $39.58 | $39.38 | $39.58 | $32.90 | 49,497 |
2017-01-24 | $38.91 | $39.14 | $38.91 | $39.13 | $32.52 | 76,662 |
2017-01-23 | $38.77 | $38.86 | $38.68 | $38.84 | $32.28 | 61,393 |
2017-01-20 | $38.69 | $38.77 | $38.67 | $38.76 | $32.22 | 28,587 |
2017-01-19 | $38.56 | $38.66 | $38.44 | $38.58 | $32.07 | 234,151 |
2017-01-18 | $38.64 | $38.77 | $38.54 | $38.63 | $32.11 | 114,554 |
2017-01-17 | $38.89 | $38.89 | $38.76 | $38.80 | $32.25 | 73,291 |
2017-01-13 | $38.87 | $38.94 | $38.82 | $38.93 | $32.36 | 70,297 |
2017-01-12 | $38.91 | $38.92 | $38.67 | $38.77 | $32.22 | 50,595 |
2017-01-11 | $38.43 | $38.74 | $38.36 | $38.74 | $32.20 | 22,170 |
2017-01-10 | $38.37 | $38.51 | $38.34 | $38.34 | $31.87 | 27,628 |
2017-01-09 | $38.23 | $38.36 | $38.20 | $38.29 | $31.82 | 61,869 |
2017-01-06 | $38.46 | $38.52 | $38.38 | $38.46 | $31.96 | 56,545 |
2017-01-05 | $38.42 | $38.67 | $38.42 | $38.61 | $32.09 | 479,673 |
2017-01-04 | $38.09 | $38.33 | $38.05 | $38.33 | $31.86 | 87,284 |
2017-01-03 | $37.78 | $37.88 | $37.71 | $37.77 | $31.39 | 330,091 |
2016-12-30 | $37.69 | $37.72 | $37.48 | $37.55 | $31.21 | 225,095 |
2016-12-29 | $37.39 | $37.53 | $37.39 | $37.44 | $31.12 | 39,456 |
2016-12-28 | $37.46 | $37.48 | $37.32 | $37.37 | $31.06 | 71,009 |
2016-12-27 | $37.59 | $37.61 | $37.52 | $37.54 | $31.20 | 57,404 |
2016-12-23 | $37.53 | $37.64 | $37.53 | $37.58 | $31.23 | 57,763 |
2016-12-22 | $37.60 | $37.65 | $37.53 | $37.54 | $31.20 | 59,375 |
2016-12-21 | $37.75 | $37.78 | $37.63 | $37.68 | $31.32 | 100,532 |
2016-12-20 | $37.59 | $37.76 | $37.59 | $37.69 | $31.33 | 69,314 |
2016-12-19 | $37.72 | $37.72 | $37.53 | $37.54 | $31.20 | 108,414 |
2016-12-16 | $37.64 | $37.83 | $37.64 | $37.74 | $31.37 | 203,344 |
2016-12-15 | $38.05 | $38.19 | $37.99 | $38.17 | $31.37 | 142,839 |
2016-12-14 | $38.70 | $38.75 | $38.05 | $38.09 | $31.30 | 63,084 |
2016-12-13 | $38.71 | $38.85 | $38.69 | $38.78 | $31.87 | 132,261 |
2016-12-12 | $38.54 | $38.62 | $38.37 | $38.43 | $31.58 | 84,198 |
2016-12-09 | $38.35 | $38.57 | $38.35 | $38.55 | $31.68 | 177,763 |
2016-12-08 | $38.46 | $38.59 | $38.30 | $38.51 | $31.65 | 124,459 |
2016-12-07 | $37.92 | $38.44 | $37.92 | $38.38 | $31.54 | 297,953 |
2016-12-06 | $37.32 | $37.68 | $37.32 | $37.66 | $30.95 | 103,800 |
2016-12-05 | $37.02 | $37.27 | $37.02 | $37.24 | $30.60 | 128,158 |
2016-12-02 | $36.64 | $36.87 | $36.64 | $36.79 | $30.24 | 127,953 |
2016-12-01 | $36.74 | $36.80 | $36.63 | $36.69 | $30.15 | 19,968 |
2016-11-30 | $36.63 | $36.72 | $36.57 | $36.60 | $30.08 | 30,398 |
2016-11-29 | $36.33 | $36.58 | $36.24 | $36.47 | $29.97 | 33,371 |
2016-11-28 | $36.41 | $36.46 | $36.33 | $36.35 | $29.87 | 24,708 |
2016-11-25 | $36.58 | $36.58 | $36.47 | $36.53 | $30.02 | 21,884 |
2016-11-23 | $36.25 | $36.53 | $36.25 | $36.53 | $30.02 | 18,280 |
2016-11-22 | $36.59 | $36.66 | $36.47 | $36.66 | $30.13 | 126,498 |
2016-11-21 | $36.21 | $36.41 | $36.21 | $36.41 | $29.92 | 63,739 |
2016-11-18 | $36.04 | $36.05 | $35.94 | $35.99 | $29.58 | 131,035 |
2016-11-17 | $36.32 | $36.44 | $36.32 | $36.37 | $29.89 | 40,521 |
2016-11-16 | $36.20 | $36.35 | $36.17 | $36.21 | $29.76 | 25,093 |
2016-11-15 | $36.26 | $36.59 | $36.22 | $36.57 | $30.05 | 43,481 |
2016-11-14 | $36.27 | $36.37 | $36.16 | $36.32 | $29.85 | 36,089 |
2016-11-11 | $36.58 | $36.58 | $36.23 | $36.40 | $29.91 | 37,452 |
2016-11-10 | $36.74 | $36.79 | $36.36 | $36.60 | $30.08 | 29,898 |
2016-11-09 | $36.17 | $36.70 | $36.17 | $36.56 | $30.05 | 23,165 |
2016-11-08 | $36.32 | $36.70 | $36.30 | $36.57 | $30.05 | 26,930 |
2016-11-07 | $36.31 | $36.47 | $36.31 | $36.47 | $29.97 | 52,554 |
2016-11-04 | $35.95 | $36.07 | $35.82 | $35.85 | $29.46 | 123,000 |
2016-11-03 | $36.32 | $36.38 | $36.15 | $36.20 | $29.75 | 25,671 |
2016-11-02 | $36.42 | $36.49 | $36.12 | $36.15 | $29.71 | 233,823 |
2016-11-01 | $36.83 | $36.83 | $36.39 | $36.52 | $30.01 | 26,726 |
2016-10-31 | $36.68 | $36.72 | $36.54 | $36.66 | $30.13 | 67,733 |
2016-10-28 | $36.69 | $36.76 | $36.60 | $36.64 | $30.11 | 38,205 |
2016-10-27 | $36.73 | $36.79 | $36.61 | $36.64 | $30.11 | 58,319 |
2016-10-26 | $36.60 | $36.74 | $36.55 | $36.64 | $30.11 | 31,738 |
2016-10-25 | $36.73 | $36.83 | $36.65 | $36.77 | $30.22 | 44,417 |
2016-10-24 | $36.94 | $36.95 | $36.70 | $36.80 | $30.24 | 31,650 |
2016-10-21 | $36.49 | $36.78 | $36.49 | $36.75 | $30.20 | 41,089 |
2016-10-20 | $36.67 | $36.84 | $36.67 | $36.81 | $30.25 | 36,432 |
2016-10-19 | $36.63 | $36.80 | $36.63 | $36.73 | $30.19 | 15,351 |
2016-10-18 | $36.60 | $36.65 | $36.50 | $36.58 | $30.06 | 18,272 |
2016-10-17 | $36.17 | $36.23 | $36.07 | $36.11 | $29.68 | 74,508 |
2016-10-14 | $36.38 | $36.51 | $36.19 | $36.19 | $29.74 | 30,804 |
2016-10-13 | $35.77 | $36.14 | $35.72 | $36.06 | $29.64 | 24,832 |
2016-10-12 | $36.23 | $36.31 | $36.18 | $36.29 | $29.82 | 19,666 |
2016-10-11 | $36.66 | $36.66 | $36.22 | $36.31 | $29.84 | 82,988 |
2016-10-10 | $36.72 | $36.93 | $36.72 | $36.83 | $30.27 | 18,863 |
2016-10-07 | $36.71 | $36.71 | $36.37 | $36.64 | $30.11 | 46,393 |
2016-10-06 | $36.78 | $36.83 | $36.69 | $36.78 | $30.23 | 35,335 |
2016-10-05 | $36.82 | $36.96 | $36.81 | $36.92 | $30.35 | 13,268 |
2016-10-04 | $36.80 | $36.90 | $36.48 | $36.58 | $30.06 | 179,186 |
2016-10-03 | $36.69 | $36.69 | $36.54 | $36.65 | $30.12 | 30,123 |
2016-09-30 | $36.56 | $36.84 | $36.47 | $36.75 | $30.20 | 23,435 |
2016-09-29 | $36.83 | $36.90 | $36.33 | $36.48 | $29.98 | 25,837 |
2016-09-28 | $36.53 | $36.76 | $36.34 | $36.76 | $30.21 | 15,606 |
2016-09-27 | $36.20 | $36.43 | $36.11 | $36.36 | $29.88 | 34,240 |
2016-09-26 | $36.34 | $36.40 | $36.27 | $36.28 | $29.82 | 36,096 |
2016-09-23 | $36.80 | $36.85 | $36.68 | $36.72 | $30.18 | 14,624 |
2016-09-22 | $37.22 | $37.36 | $37.03 | $37.10 | $30.49 | 67,025 |
2016-09-21 | $36.36 | $36.72 | $36.22 | $36.67 | $30.14 | 32,206 |
2016-09-20 | $36.03 | $36.08 | $35.88 | $35.92 | $29.52 | 38,077 |
2016-09-19 | $35.93 | $35.99 | $35.76 | $35.80 | $29.42 | 15,240 |
2016-09-16 | $35.53 | $35.60 | $35.46 | $35.52 | $29.19 | 33,490 |
2016-09-15 | $35.85 | $36.24 | $35.85 | $36.20 | $29.63 | 27,918 |
2016-09-14 | $35.85 | $36.09 | $35.81 | $35.88 | $29.37 | 30,543 |
2016-09-13 | $36.32 | $36.32 | $35.83 | $35.94 | $29.42 | 58,669 |
2016-09-12 | $36.24 | $36.92 | $36.24 | $36.88 | $30.19 | 102,933 |
2016-09-09 | $37.16 | $37.16 | $36.68 | $36.71 | $30.05 | 85,752 |
2016-09-08 | $37.41 | $37.57 | $37.35 | $37.40 | $30.61 | 64,399 |
2016-09-07 | $37.54 | $37.58 | $37.36 | $37.44 | $30.65 | 31,065 |
2016-09-06 | $37.30 | $37.46 | $37.29 | $37.42 | $30.63 | 63,241 |
2016-09-02 | $37.06 | $37.21 | $36.96 | $37.17 | $30.42 | 124,132 |
2016-09-01 | $36.64 | $36.71 | $36.46 | $36.69 | $30.03 | 41,972 |
2016-08-31 | $36.56 | $36.56 | $36.31 | $36.46 | $29.84 | 27,966 |
2016-08-30 | $36.57 | $36.64 | $36.41 | $36.50 | $29.88 | 28,176 |
2016-08-29 | $36.30 | $36.53 | $36.30 | $36.50 | $29.88 | 38,174 |
2016-08-26 | $36.71 | $37.02 | $36.27 | $36.35 | $29.75 | 47,894 |
2016-08-25 | $36.58 | $36.67 | $36.53 | $36.56 | $29.93 | 34,396 |
2016-08-24 | $36.83 | $36.89 | $36.69 | $36.70 | $30.04 | 83,441 |
2016-08-23 | $36.90 | $36.94 | $36.79 | $36.79 | $30.11 | 26,386 |
2016-08-22 | $36.43 | $36.61 | $36.32 | $36.60 | $29.96 | 65,141 |
2016-08-19 | $36.49 | $36.64 | $36.38 | $36.62 | $29.97 | 75,578 |
2016-08-18 | $36.71 | $36.89 | $36.71 | $36.89 | $30.20 | 38,119 |
2016-08-17 | $36.53 | $36.68 | $36.36 | $36.64 | $29.99 | 41,406 |
2016-08-16 | $36.64 | $36.75 | $36.56 | $36.61 | $29.97 | 47,134 |
2016-08-15 | $36.71 | $36.75 | $36.64 | $36.64 | $29.99 | 56,806 |
2016-08-12 | $36.72 | $36.72 | $36.46 | $36.50 | $29.88 | 81,419 |
2016-08-11 | $36.51 | $36.75 | $36.48 | $36.67 | $30.02 | 36,988 |
2016-08-10 | $36.52 | $36.52 | $36.36 | $36.37 | $29.77 | 19,234 |
2016-08-09 | $36.20 | $36.39 | $36.20 | $36.27 | $29.69 | 38,119 |
2016-08-08 | $35.95 | $35.99 | $35.92 | $35.97 | $29.44 | 50,749 |
2016-08-05 | $35.58 | $35.76 | $35.58 | $35.75 | $29.26 | 56,901 |
2016-08-04 | $35.44 | $35.53 | $35.36 | $35.49 | $29.05 | 103,524 |
2016-08-03 | $34.95 | $35.26 | $34.95 | $35.25 | $28.85 | 219,851 |
2016-08-02 | $35.39 | $35.39 | $35.11 | $35.24 | $28.85 | 333,303 |
2016-08-01 | $35.66 | $35.75 | $35.50 | $35.57 | $29.12 | 77,771 |
2016-07-29 | $35.72 | $35.93 | $35.67 | $35.85 | $29.34 | 81,240 |
2016-07-28 | $35.45 | $35.46 | $35.27 | $35.42 | $28.99 | 57,811 |
2016-07-27 | $35.56 | $35.61 | $35.29 | $35.51 | $29.07 | 68,078 |
2016-07-26 | $35.23 | $35.40 | $35.17 | $35.32 | $28.91 | 98,066 |
2016-07-25 | $35.27 | $35.28 | $35.10 | $35.18 | $28.80 | 48,387 |
2016-07-22 | $35.39 | $35.39 | $35.20 | $35.29 | $28.89 | 81,035 |
2016-07-21 | $35.28 | $35.47 | $35.22 | $35.28 | $28.88 | 57,656 |
2016-07-20 | $35.21 | $35.38 | $35.14 | $35.31 | $28.90 | 101,778 |
2016-07-19 | $35.13 | $35.20 | $35.04 | $35.12 | $28.75 | 35,694 |
2016-07-18 | $35.42 | $35.55 | $35.37 | $35.49 | $29.05 | 106,945 |
2016-07-15 | $35.54 | $35.56 | $35.40 | $35.44 | $29.01 | 179,059 |
2016-07-14 | $35.73 | $35.73 | $35.58 | $35.60 | $29.14 | 144,943 |
2016-07-13 | $35.48 | $35.48 | $35.24 | $35.27 | $28.87 | 5,591,999 |
2016-07-12 | $35.32 | $35.47 | $35.23 | $35.31 | $28.90 | 447,318 |
2016-07-11 | $34.71 | $34.85 | $34.63 | $34.67 | $28.38 | 88,658 |
2016-07-08 | $34.09 | $34.21 | $34.02 | $34.16 | $27.96 | 83,825 |
2016-07-07 | $33.87 | $34.02 | $33.49 | $33.62 | $27.52 | 492,559 |
2016-07-06 | $33.41 | $33.75 | $33.18 | $33.74 | $27.62 | 57,986 |
2016-07-05 | $34.23 | $34.23 | $33.80 | $33.89 | $27.74 | 136,186 |
2016-07-01 | $34.65 | $34.70 | $34.58 | $34.61 | $28.33 | 75,409 |
2016-06-30 | $34.05 | $34.55 | $34.01 | $34.55 | $28.28 | 253,242 |
2016-06-29 | $33.94 | $34.19 | $33.89 | $34.04 | $27.86 | 199,899 |
2016-06-28 | $33.29 | $33.41 | $33.00 | $33.40 | $27.34 | 338,923 |
2016-06-27 | $32.85 | $32.85 | $32.21 | $32.63 | $26.71 | 702,929 |
2016-06-24 | $33.50 | $34.26 | $33.41 | $33.45 | $27.38 | 119,019 |
2016-06-23 | $36.56 | $36.84 | $36.36 | $36.84 | $30.15 | 81,219 |
2016-06-22 | $35.94 | $36.11 | $35.75 | $35.80 | $29.30 | 103,658 |
2016-06-21 | $35.76 | $36.06 | $35.63 | $35.86 | $29.35 | 234,413 |
2016-06-20 | $35.69 | $35.83 | $35.57 | $35.59 | $29.13 | 67,312 |
2016-06-17 | $34.45 | $34.69 | $34.35 | $34.64 | $28.35 | 89,251 |
2016-06-16 | $34.09 | $34.69 | $33.94 | $34.65 | $27.93 | 165,365 |
2016-06-15 | $34.72 | $34.95 | $34.60 | $34.67 | $27.95 | 87,443 |
2016-06-14 | $34.54 | $34.70 | $34.20 | $34.41 | $27.74 | 138,016 |
2016-06-13 | $34.92 | $35.32 | $34.90 | $34.96 | $28.18 | 107,066 |
2016-06-10 | $35.87 | $35.87 | $35.39 | $35.52 | $28.63 | 44,802 |
2016-06-09 | $36.59 | $36.66 | $36.47 | $36.62 | $29.52 | 40,223 |
2016-06-08 | $37.17 | $37.31 | $37.10 | $37.19 | $29.98 | 42,207 |
2016-06-07 | $36.97 | $37.10 | $36.95 | $37.00 | $29.83 | 27,310 |
2016-06-06 | $36.46 | $36.73 | $36.46 | $36.67 | $29.56 | 18,326 |
2016-06-03 | $36.22 | $36.35 | $36.07 | $36.32 | $29.28 | 24,925 |
2016-06-02 | $35.86 | $36.12 | $35.84 | $36.06 | $29.07 | 306,781 |
2016-06-01 | $35.90 | $36.12 | $35.90 | $36.08 | $29.09 | 19,364 |
2016-05-31 | $36.49 | $36.62 | $36.14 | $36.23 | $29.21 | 27,055 |
2016-05-27 | $36.52 | $36.52 | $36.31 | $36.36 | $29.31 | 81,283 |
2016-05-26 | $36.65 | $36.65 | $36.41 | $36.51 | $29.43 | 72,094 |
2016-05-25 | $36.22 | $36.55 | $36.22 | $36.47 | $29.40 | 114,320 |
2016-05-24 | $35.63 | $36.00 | $35.63 | $35.97 | $29.00 | 174,080 |
2016-05-23 | $35.47 | $35.54 | $35.31 | $35.40 | $28.54 | 91,478 |
2016-05-20 | $35.48 | $35.65 | $35.48 | $35.57 | $28.67 | 40,320 |
2016-05-19 | $35.25 | $35.42 | $35.07 | $35.26 | $28.42 | 467,628 |
2016-05-18 | $35.48 | $35.88 | $35.42 | $35.59 | $28.69 | 237,228 |
2016-05-17 | $35.62 | $35.81 | $35.48 | $35.51 | $28.63 | 154,111 |
2016-05-16 | $35.42 | $35.75 | $35.42 | $35.73 | $28.80 | 300,435 |
2016-05-13 | $35.33 | $35.44 | $35.11 | $35.21 | $28.38 | 115,424 |
2016-05-12 | $35.85 | $35.90 | $35.43 | $35.63 | $28.72 | 1,022,416 |
2016-05-11 | $35.54 | $35.79 | $35.54 | $35.57 | $28.67 | 59,670 |
2016-05-10 | $35.44 | $35.88 | $35.44 | $35.87 | $28.92 | 588,645 |
2016-05-09 | $35.47 | $35.48 | $35.15 | $35.16 | $28.34 | 336,976 |
2016-05-06 | $35.20 | $35.53 | $35.12 | $35.50 | $28.62 | 400,372 |
2016-05-05 | $35.64 | $35.68 | $35.35 | $35.46 | $28.59 | 37,319 |
2016-05-04 | $35.70 | $35.80 | $35.46 | $35.55 | $28.66 | 58,467 |
2016-05-03 | $36.37 | $36.37 | $36.03 | $36.10 | $29.10 | 1,135,001 |
2016-05-02 | $36.79 | $36.92 | $36.71 | $36.88 | $29.73 | 26,524 |
2016-04-29 | $36.83 | $36.83 | $36.51 | $36.63 | $29.53 | 14,862 |
2016-04-28 | $36.80 | $37.14 | $36.74 | $36.80 | $29.67 | 58,400 |
2016-04-27 | $37.07 | $37.33 | $37.05 | $37.24 | $30.02 | 111,259 |
2016-04-26 | $37.16 | $37.20 | $37.04 | $37.12 | $29.92 | 31,109 |
2016-04-25 | $36.99 | $36.99 | $36.83 | $36.93 | $29.77 | 50,047 |
2016-04-22 | $37.15 | $37.33 | $37.11 | $37.26 | $30.04 | 33,753 |
2016-04-21 | $37.46 | $37.50 | $37.12 | $37.22 | $30.00 | 43,571 |
2016-04-20 | $37.30 | $37.54 | $37.23 | $37.33 | $30.09 | 76,223 |
2016-04-19 | $37.06 | $37.27 | $37.03 | $37.19 | $29.98 | 42,084 |
2016-04-18 | $36.01 | $36.52 | $36.01 | $36.46 | $29.39 | 61,196 |
2016-04-15 | $36.22 | $36.29 | $36.17 | $36.17 | $29.16 | 23,103 |
2016-04-14 | $36.40 | $36.42 | $36.26 | $36.30 | $29.26 | 54,445 |
2016-04-13 | $36.11 | $36.27 | $36.08 | $36.22 | $29.20 | 38,573 |
2016-04-12 | $35.12 | $35.55 | $35.02 | $35.45 | $28.58 | 53,609 |
2016-04-11 | $34.93 | $35.11 | $34.77 | $34.77 | $28.03 | 20,341 |
2016-04-08 | $34.63 | $34.78 | $34.57 | $34.60 | $27.89 | 249,623 |
2016-04-07 | $34.12 | $34.16 | $33.81 | $33.90 | $27.33 | 61,319 |
2016-04-06 | $34.02 | $34.50 | $33.96 | $34.50 | $27.81 | 82,986 |
2016-04-05 | $34.00 | $34.05 | $33.91 | $33.92 | $27.34 | 49,205 |
2016-04-04 | $34.91 | $35.00 | $34.71 | $34.72 | $27.99 | 1,051,503 |
2016-04-01 | $34.56 | $34.97 | $34.50 | $34.96 | $28.18 | 144,095 |
2016-03-31 | $35.57 | $35.63 | $35.36 | $35.36 | $28.50 | 76,883 |
2016-03-30 | $35.70 | $35.89 | $35.58 | $35.66 | $28.75 | 60,853 |
2016-03-29 | $34.74 | $35.34 | $34.66 | $35.31 | $28.46 | 148,738 |
2016-03-28 | $34.98 | $35.04 | $34.87 | $34.94 | $28.17 | 105,725 |
2016-03-24 | $34.44 | $34.69 | $34.39 | $34.65 | $27.93 | 66,415 |
2016-03-23 | $35.21 | $35.22 | $34.96 | $35.03 | $28.24 | 60,086 |
2016-03-22 | $35.31 | $35.57 | $35.29 | $35.54 | $28.65 | 20,582 |
2016-03-21 | $35.51 | $35.71 | $35.48 | $35.63 | $28.72 | 249,756 |
2016-03-18 | $35.81 | $35.86 | $35.64 | $35.69 | $28.77 | 137,265 |
2016-03-17 | $35.58 | $35.99 | $35.54 | $35.86 | $28.82 | 161,045 |
2016-03-16 | $34.92 | $35.51 | $34.92 | $35.48 | $28.52 | 137,545 |
2016-03-15 | $35.11 | $35.16 | $35.00 | $35.16 | $28.26 | 55,364 |
2016-03-14 | $35.55 | $35.60 | $35.50 | $35.53 | $28.56 | 26,359 |
2016-03-11 | $35.30 | $35.64 | $35.30 | $35.61 | $28.62 | 161,016 |
2016-03-10 | $35.01 | $35.11 | $34.39 | $34.63 | $27.84 | 20,646 |
2016-03-09 | $34.67 | $34.79 | $34.60 | $34.68 | $27.88 | 47,287 |
2016-03-08 | $34.76 | $34.76 | $34.49 | $34.53 | $27.76 | 42,676 |
2016-03-07 | $34.65 | $35.08 | $34.62 | $35.00 | $28.13 | 72,391 |
2016-03-04 | $34.90 | $35.14 | $34.85 | $34.97 | $28.11 | 62,114 |
2016-03-03 | $34.37 | $34.64 | $34.36 | $34.63 | $27.84 | 45,801 |
2016-03-02 | $33.86 | $34.18 | $33.81 | $34.14 | $27.44 | 47,452 |
2016-03-01 | $33.45 | $33.88 | $33.45 | $33.85 | $27.21 | 47,546 |
2016-02-29 | $33.10 | $33.27 | $32.98 | $33.00 | $26.53 | 28,447 |
2016-02-26 | $33.35 | $33.41 | $33.11 | $33.11 | $26.61 | 73,152 |
2016-02-25 | $32.94 | $33.17 | $32.82 | $33.17 | $26.66 | 73,065 |
2016-02-24 | $32.28 | $32.78 | $32.11 | $32.72 | $26.30 | 112,186 |
2016-02-23 | $33.24 | $33.24 | $32.85 | $32.87 | $26.42 | 52,467 |
2016-02-22 | $33.36 | $33.52 | $33.35 | $33.47 | $26.90 | 110,817 |
2016-02-19 | $32.86 | $33.05 | $32.78 | $33.05 | $26.57 | 21,350 |
2016-02-18 | $33.53 | $33.53 | $33.16 | $33.17 | $26.66 | 1,366,004 |
2016-02-17 | $32.98 | $33.40 | $32.98 | $33.36 | $26.81 | 67,392 |
2016-02-16 | $32.65 | $32.72 | $32.36 | $32.70 | $26.28 | 271,843 |
2016-02-12 | $31.52 | $32.04 | $31.50 | $32.00 | $25.72 | 202,912 |
2016-02-11 | $31.46 | $31.55 | $31.11 | $31.42 | $25.26 | 692,662 |
2016-02-10 | $32.10 | $32.31 | $31.88 | $31.90 | $25.64 | 52,970 |
2016-02-09 | $31.75 | $32.13 | $31.70 | $32.01 | $25.73 | 339,880 |
2016-02-08 | $32.61 | $32.65 | $32.24 | $32.53 | $26.15 | 626,462 |
2016-02-05 | $33.43 | $33.43 | $33.02 | $33.11 | $26.61 | 99,104 |
2016-02-04 | $33.27 | $33.75 | $33.27 | $33.58 | $26.99 | 71,248 |
2016-02-03 | $33.16 | $33.33 | $32.57 | $33.29 | $26.76 | 68,038 |
2016-02-02 | $33.34 | $33.34 | $32.89 | $33.00 | $26.53 | 832,576 |
2016-02-01 | $33.68 | $34.05 | $33.63 | $33.92 | $27.26 | 251,650 |
2016-01-29 | $33.59 | $34.05 | $33.59 | $34.05 | $27.37 | 102,421 |
2016-01-28 | $33.70 | $33.70 | $33.24 | $33.49 | $26.92 | 58,535 |
2016-01-27 | $33.39 | $33.79 | $33.17 | $33.27 | $26.74 | 62,770 |
2016-01-26 | $33.04 | $33.50 | $33.03 | $33.45 | $26.89 | 391,648 |
2016-01-25 | $33.10 | $33.18 | $32.76 | $32.76 | $26.33 | 112,056 |
2016-01-22 | $33.25 | $33.50 | $33.18 | $33.40 | $26.85 | 493,688 |
2016-01-21 | $31.98 | $32.58 | $31.76 | $32.38 | $26.03 | 168,257 |
2016-01-20 | $32.19 | $32.30 | $31.44 | $32.08 | $25.79 | 218,138 |
2016-01-19 | $33.18 | $33.20 | $32.69 | $32.92 | $26.46 | 697,748 |
2016-01-15 | $32.88 | $33.05 | $32.56 | $32.74 | $26.32 | 437,053 |
2016-01-14 | $33.68 | $34.14 | $33.51 | $34.02 | $27.35 | 392,828 |
2016-01-13 | $34.32 | $34.40 | $33.47 | $33.56 | $26.98 | 86,368 |
2016-01-12 | $34.19 | $34.25 | $33.74 | $34.09 | $27.40 | 225,369 |
2016-01-11 | $34.20 | $34.20 | $33.67 | $33.92 | $27.26 | 206,018 |
2016-01-08 | $34.40 | $34.46 | $33.73 | $33.76 | $27.14 | 506,800 |
2016-01-07 | $34.24 | $34.56 | $34.21 | $34.24 | $27.52 | 707,709 |
2016-01-06 | $34.87 | $34.99 | $34.76 | $34.92 | $28.07 | 343,793 |
2016-01-05 | $35.60 | $35.67 | $35.33 | $35.63 | $28.64 | 790,855 |
2016-01-04 | $35.53 | $35.65 | $35.19 | $35.65 | $28.66 | 143,892 |
2015-12-31 | $36.42 | $36.51 | $36.20 | $36.20 | $29.10 | 66,202 |
2015-12-30 | $36.70 | $36.76 | $36.58 | $36.63 | $29.44 | 146,416 |
2015-12-29 | $36.80 | $37.00 | $36.75 | $36.87 | $29.64 | 147,029 |
2015-12-28 | $36.56 | $36.59 | $36.42 | $36.55 | $29.38 | 72,036 |
2015-12-24 | $36.67 | $36.80 | $36.65 | $36.80 | $29.58 | 21,741 |
2015-12-23 | $36.43 | $36.78 | $36.43 | $36.74 | $29.53 | 144,008 |
2015-12-22 | $35.87 | $36.14 | $35.76 | $36.07 | $28.99 | 517,661 |
2015-12-21 | $36.03 | $36.10 | $35.63 | $35.82 | $28.79 | 255,371 |
2015-12-18 | $35.82 | $35.83 | $35.63 | $35.64 | $28.65 | 158,771 |
2015-12-17 | $36.74 | $36.79 | $36.35 | $36.37 | $28.95 | 178,655 |
2015-12-16 | $36.51 | $36.89 | $36.33 | $36.77 | $29.27 | 345,017 |
2015-12-15 | $36.14 | $36.30 | $36.07 | $36.12 | $28.75 | 154,875 |
2015-12-14 | $36.04 | $36.04 | $35.60 | $35.93 | $28.60 | 247,207 |
2015-12-11 | $36.20 | $36.20 | $35.87 | $35.92 | $28.59 | 180,020 |
2015-12-10 | $36.77 | $36.88 | $36.64 | $36.67 | $29.19 | 93,159 |
2015-12-09 | $36.73 | $37.10 | $36.47 | $36.67 | $29.19 | 80,919 |
2015-12-08 | $36.62 | $36.81 | $36.58 | $36.71 | $29.22 | 103,363 |
2015-12-07 | $37.48 | $37.48 | $37.18 | $37.32 | $29.71 | 60,574 |
2015-12-04 | $37.40 | $37.80 | $37.40 | $37.77 | $30.07 | 36,634 |
2015-12-03 | $37.93 | $37.93 | $37.34 | $37.50 | $29.85 | 50,300 |
2015-12-02 | $37.98 | $38.02 | $37.66 | $37.71 | $30.01 | 116,537 |
2015-12-01 | $38.06 | $38.22 | $38.04 | $38.22 | $30.42 | 77,721 |
2015-11-30 | $37.83 | $37.86 | $37.74 | $37.77 | $30.07 | 97,453 |
2015-11-27 | $37.95 | $37.95 | $37.86 | $37.90 | $30.17 | 14,056 |
2015-11-25 | $37.87 | $37.95 | $37.72 | $37.86 | $30.14 | 163,541 |
2015-11-24 | $37.53 | $37.91 | $37.51 | $37.87 | $30.15 | 181,018 |
2015-11-23 | $37.88 | $37.94 | $37.69 | $37.76 | $30.06 | 32,700 |
2015-11-20 | $38.29 | $38.29 | $37.99 | $38.00 | $30.25 | 58,060 |
2015-11-19 | $38.19 | $38.28 | $38.14 | $38.15 | $30.37 | 22,151 |
2015-11-18 | $37.73 | $38.00 | $37.66 | $38.00 | $30.25 | 60,845 |
2015-11-17 | $37.65 | $37.80 | $37.55 | $37.61 | $29.94 | 60,007 |
2015-11-16 | $37.04 | $37.54 | $37.04 | $37.54 | $29.88 | 58,995 |
2015-11-13 | $37.16 | $37.23 | $36.99 | $37.07 | $29.51 | 67,438 |
2015-11-12 | $37.56 | $37.66 | $37.38 | $37.38 | $29.76 | 53,543 |
2015-11-11 | $38.12 | $38.16 | $37.89 | $37.94 | $30.20 | 89,907 |
2015-11-10 | $37.70 | $37.87 | $37.69 | $37.84 | $30.12 | 51,588 |
2015-11-09 | $38.08 | $38.12 | $37.73 | $37.88 | $30.15 | 58,004 |
2015-11-06 | $38.20 | $38.27 | $38.04 | $38.27 | $30.46 | 37,872 |
2015-11-05 | $38.60 | $38.61 | $38.34 | $38.43 | $30.59 | 71,702 |
2015-11-04 | $38.83 | $38.86 | $38.44 | $38.57 | $30.70 | 78,536 |
2015-11-03 | $38.42 | $38.90 | $38.42 | $38.77 | $30.86 | 1,503,633 |
2015-11-02 | $38.44 | $38.69 | $38.39 | $38.68 | $30.79 | 230,639 |
2015-10-30 | $38.38 | $38.54 | $38.30 | $38.35 | $30.53 | 69,425 |
2015-10-29 | $38.21 | $38.41 | $38.21 | $38.38 | $30.55 | 29,138 |
2015-10-28 | $38.62 | $38.89 | $38.36 | $38.72 | $30.82 | 183,658 |
2015-10-27 | $38.56 | $38.59 | $38.39 | $38.48 | $30.63 | 23,781 |
2015-10-26 | $38.99 | $39.01 | $38.87 | $38.92 | $30.98 | 26,295 |
2015-10-23 | $39.02 | $39.15 | $38.94 | $39.06 | $31.09 | 106,910 |
2015-10-22 | $38.55 | $38.93 | $38.55 | $38.79 | $30.88 | 59,077 |
2015-10-21 | $38.60 | $38.62 | $38.32 | $38.32 | $30.50 | 70,201 |
2015-10-20 | $38.34 | $38.45 | $38.27 | $38.35 | $30.53 | 45,951 |
2015-10-19 | $38.49 | $38.50 | $38.37 | $38.47 | $30.62 | 59,924 |
2015-10-16 | $38.69 | $38.73 | $38.58 | $38.73 | $30.83 | 42,127 |
2015-10-15 | $38.39 | $38.73 | $38.34 | $38.72 | $30.82 | 222,474 |
2015-10-14 | $38.19 | $38.34 | $38.02 | $38.11 | $30.34 | 183,780 |
2015-10-13 | $38.00 | $38.36 | $37.99 | $38.05 | $30.29 | 204,959 |
2015-10-12 | $38.58 | $38.61 | $38.49 | $38.54 | $30.68 | 111,184 |
2015-10-09 | $38.68 | $38.76 | $38.56 | $38.65 | $30.77 | 84,877 |
2015-10-08 | $37.96 | $38.47 | $37.96 | $38.46 | $30.62 | 74,142 |
2015-10-07 | $38.13 | $38.29 | $37.86 | $38.13 | $30.35 | 92,395 |
2015-10-06 | $37.33 | $37.59 | $37.32 | $37.51 | $29.86 | 154,057 |
2015-10-05 | $36.99 | $37.37 | $36.99 | $37.37 | $29.75 | 99,953 |
2015-10-02 | $35.69 | $36.44 | $35.58 | $36.44 | $29.01 | 778,133 |
2015-10-01 | $35.98 | $36.00 | $35.57 | $35.86 | $28.55 | 382,569 |
2015-09-30 | $35.56 | $35.74 | $35.39 | $35.74 | $28.45 | 85,099 |
2015-09-29 | $34.95 | $35.15 | $34.81 | $35.09 | $27.93 | 193,150 |
2015-09-28 | $35.47 | $35.50 | $34.95 | $34.96 | $27.83 | 190,162 |
2015-09-25 | $36.01 | $36.12 | $35.71 | $35.78 | $28.48 | 79,992 |
2015-09-24 | $35.30 | $35.55 | $35.18 | $35.42 | $28.20 | 447,219 |
2015-09-23 | $35.94 | $35.94 | $35.54 | $35.63 | $28.36 | 342,333 |
2015-09-22 | $35.89 | $36.01 | $35.64 | $35.84 | $28.53 | 336,385 |
2015-09-21 | $36.89 | $36.96 | $36.63 | $36.81 | $29.30 | 82,956 |
2015-09-18 | $37.02 | $37.20 | $36.78 | $36.82 | $29.31 | 54,353 |
2015-09-17 | $37.70 | $38.28 | $37.68 | $37.96 | $30.14 | 91,127 |
2015-09-16 | $37.53 | $37.89 | $37.53 | $37.87 | $30.06 | 77,398 |
2015-09-15 | $37.10 | $37.34 | $36.95 | $37.30 | $29.61 | 70,105 |
2015-09-14 | $37.00 | $37.06 | $36.89 | $37.03 | $29.40 | 160,807 |
2015-09-11 | $37.10 | $37.34 | $37.05 | $37.34 | $29.64 | 80,416 |
2015-09-10 | $37.24 | $37.55 | $37.12 | $37.38 | $29.68 | 150,134 |
2015-09-09 | $37.85 | $37.98 | $37.11 | $37.17 | $29.51 | 178,341 |
2015-09-08 | $37.18 | $37.36 | $37.10 | $37.35 | $29.65 | 74,269 |
2015-09-04 | $36.41 | $36.41 | $36.12 | $36.23 | $28.76 | 46,426 |
2015-09-03 | $37.12 | $37.44 | $37.03 | $37.15 | $29.49 | 54,857 |
2015-09-02 | $37.11 | $37.11 | $36.57 | $37.00 | $29.37 | 1,680,142 |
2015-09-01 | $37.02 | $37.02 | $36.48 | $36.60 | $29.06 | 256,435 |
Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) News Headlines
Recent Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) News
Similar Companies to Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) 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 | -- | -- | -- |