iShares Mortgage Real Estate ETF (REM) Exchange: BATS
Data as of May 9, 2025
$19.25 ($0.13) 0.68%
iShares Mortgage Real Estate ETF - Daily Information
Click for more stock information on iShares Mortgage Real Estate ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $19.14 |
Previous Close | $19.25 |
High | $19.30 |
Low | $18.50 |
Adjusted Open | $19.14 |
Previous Adjusted Close | $19.25 |
Adjusted High | $19.30 |
Adjusted Low | $18.50 |
About iShares Mortgage Real Estate ETF (REM)
The Fund seeks to track the investment results of the FTSE Nareit All Mortgage Capped Index (the “Underlying Index”), which measures the performance of the residential and commercial mortgage real estate, mortgage finance and savings associations sectors of the U.S. equity market, as defined by FTSE International Limited (the “Index Provider” or “FTSE”). The Underlying Index generally measures the performance of the residential and commercial mortgage real estate sector and generally invests all of its assets in REITs. If the number of constituents in the Underlying Index falls below 20, FTSE will consider companies from the mortgage finance and savings associations sectors for inclusion in the Underlying Index, and each company in the mortgage finance and savings associations sectors will be capped at 3% of the Underlying Index, and these sectors in the aggregate will not exceed 30% of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, approximately 100% of the market capitalization of the Underlying Index is represented by REITs. As of March 31, 2020, the Underlying Index includes 36 component securities. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Mortgage Real Estate ETF (REM)
Historical Stock Data for iShares Mortgage Real Estate ETF (REM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $19.14 | $19.30 | $18.50 | $19.25 | $19.25 | 2,040,147 |
2025-04-10 | $20.19 | $20.19 | $18.69 | $19.12 | $19.12 | 1,860,660 |
2025-04-09 | $19.19 | $20.63 | $18.34 | $20.50 | $20.50 | 2,594,562 |
2025-04-08 | $20.39 | $20.51 | $19.22 | $19.40 | $19.40 | 1,599,708 |
2025-04-07 | $19.99 | $21.12 | $19.42 | $19.79 | $19.79 | 2,282,590 |
2025-04-04 | $21.40 | $21.45 | $20.51 | $20.72 | $20.72 | 1,585,433 |
2025-04-03 | $21.80 | $22.15 | $21.71 | $21.79 | $21.79 | 665,402 |
2025-04-02 | $22.29 | $22.35 | $22.12 | $22.33 | $22.33 | 681,970 |
2025-04-01 | $22.42 | $22.52 | $22.21 | $22.36 | $22.36 | 603,442 |
2025-03-31 | $22.04 | $22.50 | $21.86 | $22.44 | $22.44 | 716,799 |
2025-03-28 | $22.54 | $22.55 | $21.96 | $22.13 | $22.13 | 610,203 |
2025-03-27 | $22.52 | $22.73 | $22.46 | $22.53 | $22.53 | 306,649 |
2025-03-26 | $22.78 | $22.78 | $22.41 | $22.54 | $22.54 | 862,610 |
2025-03-25 | $23.08 | $23.08 | $22.68 | $22.76 | $22.76 | 359,108 |
2025-03-24 | $23.11 | $23.12 | $22.90 | $22.98 | $22.98 | 660,218 |
2025-03-21 | $23.11 | $23.21 | $22.91 | $22.97 | $22.97 | 762,061 |
2025-03-20 | $23.23 | $23.31 | $23.15 | $23.20 | $23.20 | 357,263 |
2025-03-19 | $23.22 | $23.34 | $23.05 | $23.25 | $23.25 | 469,629 |
2025-03-18 | $23.07 | $23.27 | $23.05 | $23.23 | $23.23 | 309,363 |
2025-03-17 | $23.10 | $23.32 | $23.10 | $23.29 | $23.18 | 336,180 |
2025-03-14 | $22.81 | $23.15 | $22.77 | $23.15 | $23.04 | 314,923 |
2025-03-13 | $22.80 | $23.19 | $22.64 | $22.67 | $22.56 | 516,231 |
2025-03-12 | $22.89 | $22.89 | $22.54 | $22.79 | $22.68 | 305,263 |
2025-03-11 | $23.22 | $23.26 | $22.49 | $22.68 | $22.57 | 350,582 |
2025-03-10 | $23.32 | $23.69 | $23.04 | $23.17 | $23.06 | 598,861 |
2025-03-07 | $22.89 | $23.50 | $22.89 | $23.44 | $23.44 | 500,683 |
2025-03-06 | $22.98 | $23.11 | $22.84 | $22.93 | $22.93 | 360,039 |
2025-03-05 | $22.95 | $23.17 | $22.82 | $23.12 | $23.12 | 892,153 |
2025-03-04 | $23.04 | $23.15 | $22.75 | $22.89 | $22.89 | 322,037 |
2025-03-03 | $23.64 | $23.64 | $23.02 | $23.16 | $23.16 | 1,232,729 |
2025-02-28 | $23.40 | $23.71 | $23.40 | $23.69 | $23.69 | 1,284,369 |
2025-02-27 | $23.45 | $23.53 | $23.34 | $23.40 | $23.40 | 425,087 |
2025-02-26 | $23.39 | $23.60 | $23.33 | $23.45 | $23.45 | 488,210 |
2025-02-25 | $23.13 | $23.41 | $23.12 | $23.37 | $23.37 | 974,959 |
2025-02-24 | $23.22 | $23.32 | $23.03 | $23.17 | $23.17 | 278,474 |
2025-02-21 | $23.52 | $23.61 | $23.08 | $23.19 | $23.19 | 770,722 |
2025-02-20 | $23.27 | $23.45 | $23.27 | $23.42 | $23.42 | 379,303 |
2025-02-19 | $23.23 | $23.35 | $23.14 | $23.31 | $23.31 | 734,743 |
2025-02-18 | $23.21 | $23.38 | $23.21 | $23.27 | $23.27 | 1,236,172 |
2025-02-14 | $23.10 | $23.27 | $23.07 | $23.27 | $23.27 | 565,884 |
2025-02-13 | $22.79 | $23.04 | $22.79 | $23.03 | $23.03 | 370,163 |
2025-02-12 | $22.72 | $22.86 | $22.58 | $22.78 | $22.78 | 467,926 |
2025-02-11 | $22.79 | $22.97 | $22.76 | $22.97 | $22.97 | 894,346 |
2025-02-10 | $22.74 | $22.85 | $22.61 | $22.78 | $22.78 | 537,425 |
2025-02-07 | $22.86 | $22.86 | $22.62 | $22.75 | $22.75 | 681,062 |
2025-02-06 | $22.73 | $22.93 | $22.72 | $22.93 | $22.93 | 752,278 |
2025-02-05 | $22.58 | $22.70 | $22.58 | $22.63 | $22.63 | 171,401 |
2025-02-04 | $22.20 | $22.59 | $22.08 | $22.58 | $22.58 | 248,697 |
2025-02-03 | $21.91 | $22.30 | $21.83 | $22.21 | $22.21 | 387,794 |
2025-01-31 | $22.40 | $22.57 | $22.25 | $22.38 | $22.38 | 1,751,768 |
2025-01-30 | $22.02 | $22.37 | $22.02 | $22.31 | $22.31 | 335,574 |
2025-01-29 | $22.06 | $22.20 | $21.75 | $21.82 | $21.82 | 344,555 |
2025-01-28 | $22.05 | $22.24 | $22.02 | $22.05 | $22.05 | 562,131 |
2025-01-27 | $21.77 | $22.17 | $21.77 | $22.17 | $22.17 | 550,068 |
2025-01-24 | $21.70 | $21.92 | $21.67 | $21.82 | $21.82 | 315,303 |
2025-01-23 | $21.73 | $21.81 | $21.66 | $21.72 | $21.72 | 381,944 |
2025-01-22 | $21.99 | $21.99 | $21.72 | $21.76 | $21.76 | 329,131 |
2025-01-21 | $22.08 | $22.08 | $21.91 | $22.00 | $22.00 | 344,770 |
2025-01-17 | $21.84 | $22.08 | $21.84 | $21.96 | $21.96 | 226,500 |
2025-01-16 | $21.49 | $21.83 | $21.49 | $21.77 | $21.77 | 435,234 |
2025-01-15 | $21.61 | $21.74 | $21.38 | $21.54 | $21.54 | 517,460 |
2025-01-14 | $20.94 | $21.23 | $20.93 | $21.21 | $21.21 | 867,361 |
2025-01-13 | $20.73 | $20.88 | $20.50 | $20.85 | $20.85 | 401,884 |
2025-01-10 | $21.09 | $21.09 | $20.79 | $20.83 | $20.83 | 497,117 |
2025-01-08 | $21.37 | $21.37 | $21.12 | $21.32 | $21.32 | 952,784 |
2025-01-07 | $21.64 | $21.77 | $21.40 | $21.46 | $21.46 | 397,881 |
2025-01-06 | $21.91 | $21.92 | $21.64 | $21.65 | $21.65 | 332,419 |
2025-01-03 | $21.54 | $21.93 | $21.49 | $21.88 | $21.88 | 357,756 |
2025-01-02 | $21.47 | $21.59 | $21.31 | $21.46 | $21.46 | 305,396 |
2024-12-31 | $21.14 | $21.40 | $21.07 | $21.35 | $21.35 | 609,269 |
2024-12-30 | $21.21 | $21.21 | $20.85 | $21.00 | $21.00 | 982,343 |
2024-12-27 | $21.38 | $21.49 | $21.15 | $21.20 | $21.20 | 261,242 |
2024-12-26 | $21.46 | $21.51 | $21.35 | $21.42 | $21.42 | 437,161 |
2024-12-24 | $21.30 | $21.53 | $21.24 | $21.51 | $21.51 | 258,819 |
2024-12-23 | $21.37 | $21.42 | $21.15 | $21.28 | $21.28 | 471,844 |
2024-12-20 | $21.05 | $21.61 | $20.94 | $21.44 | $21.44 | 1,053,940 |
2024-12-19 | $21.29 | $21.56 | $21.03 | $21.04 | $21.04 | 849,986 |
2024-12-18 | $21.90 | $22.03 | $21.10 | $21.13 | $21.13 | 501,821 |
2024-12-17 | $22.25 | $22.34 | $21.83 | $21.88 | $21.88 | 295,993 |
2024-12-16 | $23.10 | $23.28 | $23.03 | $23.14 | $22.25 | 289,179 |
2024-12-13 | $23.08 | $23.12 | $22.94 | $23.10 | $22.22 | 190,401 |
2024-12-12 | $23.12 | $23.24 | $23.05 | $23.12 | $22.23 | 246,435 |
2024-12-11 | $23.25 | $23.29 | $23.02 | $23.12 | $22.23 | 194,100 |
2024-12-10 | $23.18 | $23.30 | $23.03 | $23.17 | $22.28 | 185,367 |
2024-12-09 | $23.12 | $23.30 | $23.12 | $23.19 | $22.30 | 312,883 |
2024-12-06 | $22.94 | $23.10 | $22.94 | $23.05 | $22.17 | 461,892 |
2024-12-05 | $22.88 | $22.99 | $22.83 | $22.86 | $21.98 | 216,372 |
2024-12-04 | $22.93 | $23.00 | $22.83 | $22.89 | $22.01 | 306,168 |
2024-12-03 | $23.26 | $23.27 | $22.89 | $22.93 | $22.05 | 231,104 |
2024-12-02 | $23.23 | $23.28 | $23.05 | $23.22 | $22.33 | 212,532 |
2024-11-29 | $23.33 | $23.39 | $23.21 | $23.23 | $22.34 | 147,760 |
2024-11-27 | $23.18 | $23.38 | $23.18 | $23.24 | $22.35 | 249,249 |
2024-11-26 | $23.17 | $23.17 | $22.86 | $23.07 | $22.19 | 455,421 |
2024-11-25 | $23.12 | $23.33 | $23.12 | $23.18 | $22.29 | 552,469 |
2024-11-22 | $22.87 | $23.06 | $22.87 | $22.96 | $22.08 | 181,571 |
2024-11-21 | $22.66 | $22.88 | $22.66 | $22.88 | $22.00 | 297,489 |
2024-11-20 | $22.75 | $22.78 | $22.50 | $22.62 | $21.75 | 526,863 |
2024-11-19 | $22.62 | $22.85 | $22.58 | $22.82 | $21.95 | 199,427 |
2024-11-18 | $22.60 | $22.78 | $22.49 | $22.70 | $21.83 | 211,737 |
2024-11-15 | $22.68 | $22.73 | $22.53 | $22.63 | $22.63 | 360,147 |
2024-11-14 | $22.73 | $22.84 | $22.62 | $22.66 | $22.66 | 180,545 |
2024-11-13 | $22.77 | $22.88 | $22.65 | $22.68 | $22.68 | 187,990 |
2024-11-12 | $23.04 | $23.04 | $22.64 | $22.68 | $22.68 | 296,663 |
2024-11-11 | $23.20 | $23.28 | $23.07 | $23.16 | $23.16 | 292,505 |
2024-11-08 | $22.85 | $23.23 | $22.85 | $23.09 | $23.09 | 499,859 |
2024-11-07 | $22.51 | $22.87 | $22.51 | $22.79 | $22.79 | 372,076 |
2024-11-06 | $22.83 | $22.95 | $22.11 | $22.51 | $22.51 | 508,248 |
2024-11-05 | $22.37 | $22.52 | $22.27 | $22.49 | $22.49 | 694,455 |
2024-11-04 | $22.42 | $22.48 | $22.30 | $22.37 | $22.37 | 171,341 |
2024-11-01 | $22.58 | $22.71 | $22.27 | $22.30 | $22.30 | 451,922 |
2024-10-31 | $22.81 | $22.85 | $22.42 | $22.42 | $22.42 | 201,678 |
2024-10-30 | $22.61 | $22.93 | $22.60 | $22.85 | $22.85 | 160,141 |
2024-10-29 | $22.60 | $22.61 | $22.24 | $22.59 | $22.59 | 384,948 |
2024-10-28 | $22.87 | $22.87 | $22.61 | $22.64 | $22.64 | 290,204 |
2024-10-25 | $23.04 | $23.14 | $22.74 | $22.76 | $22.76 | 193,120 |
2024-10-24 | $22.87 | $22.99 | $22.77 | $22.98 | $22.98 | 217,155 |
2024-10-23 | $22.80 | $22.93 | $22.62 | $22.83 | $22.83 | 224,945 |
2024-10-22 | $23.00 | $23.01 | $22.81 | $22.82 | $22.82 | 355,946 |
2024-10-21 | $23.52 | $23.52 | $23.01 | $23.02 | $23.02 | 792,812 |
2024-10-18 | $23.46 | $23.55 | $23.41 | $23.51 | $23.51 | 216,187 |
2024-10-17 | $23.53 | $23.53 | $23.38 | $23.41 | $23.41 | 216,982 |
2024-10-16 | $23.34 | $23.55 | $23.30 | $23.52 | $23.52 | 229,347 |
2024-10-15 | $23.11 | $23.35 | $23.09 | $23.21 | $23.21 | 286,649 |
2024-10-14 | $22.84 | $23.10 | $22.76 | $23.07 | $23.07 | 238,827 |
2024-10-11 | $22.87 | $22.94 | $22.77 | $22.80 | $22.80 | 172,347 |
2024-10-10 | $22.78 | $22.92 | $22.70 | $22.89 | $22.89 | 169,105 |
2024-10-09 | $22.88 | $22.99 | $22.81 | $22.86 | $22.86 | 191,721 |
2024-10-08 | $22.81 | $22.91 | $22.65 | $22.89 | $22.89 | 585,289 |
2024-10-07 | $23.07 | $23.07 | $22.64 | $22.73 | $22.73 | 463,975 |
2024-10-04 | $23.24 | $23.24 | $22.93 | $23.06 | $23.06 | 389,568 |
2024-10-03 | $23.10 | $23.11 | $22.88 | $23.11 | $23.11 | 972,681 |
2024-10-02 | $23.25 | $23.26 | $23.07 | $23.11 | $23.11 | 302,217 |
2024-10-01 | $23.73 | $23.73 | $23.15 | $23.26 | $23.26 | 433,870 |
2024-09-30 | $23.70 | $23.77 | $23.56 | $23.73 | $23.73 | 370,729 |
2024-09-27 | $23.72 | $23.75 | $23.55 | $23.65 | $23.65 | 914,505 |
2024-09-26 | $23.66 | $23.66 | $23.40 | $23.51 | $23.51 | 387,547 |
2024-09-25 | $23.83 | $23.83 | $23.37 | $23.39 | $23.39 | 1,410,842 |
2024-09-24 | $24.31 | $24.49 | $24.27 | $24.41 | $23.86 | 654,127 |
2024-09-23 | $24.59 | $24.59 | $24.20 | $24.22 | $23.67 | 420,058 |
2024-09-20 | $24.75 | $24.75 | $24.47 | $24.51 | $23.96 | 562,981 |
2024-09-19 | $24.88 | $24.88 | $24.59 | $24.73 | $24.17 | 683,430 |
2024-09-18 | $24.48 | $24.78 | $24.35 | $24.53 | $23.98 | 774,532 |
2024-09-17 | $24.44 | $24.56 | $24.38 | $24.41 | $23.86 | 455,953 |
2024-09-16 | $24.16 | $24.40 | $24.06 | $24.38 | $23.83 | 661,796 |
2024-09-13 | $23.88 | $24.13 | $23.84 | $24.10 | $23.56 | 625,867 |
2024-09-12 | $23.55 | $23.78 | $23.48 | $23.75 | $23.21 | 753,179 |
2024-09-11 | $23.65 | $23.65 | $23.25 | $23.53 | $23.00 | 341,720 |
2024-09-10 | $23.66 | $23.69 | $23.49 | $23.69 | $23.16 | 196,466 |
2024-09-09 | $23.64 | $23.66 | $23.50 | $23.61 | $23.08 | 244,013 |
2024-09-06 | $23.65 | $23.73 | $23.50 | $23.58 | $23.58 | 151,016 |
2024-09-05 | $23.55 | $23.77 | $23.54 | $23.67 | $23.67 | 261,327 |
2024-09-04 | $23.71 | $23.75 | $23.43 | $23.48 | $23.48 | 704,568 |
2024-09-03 | $23.91 | $23.98 | $23.74 | $23.79 | $23.79 | 402,815 |
2024-08-30 | $23.98 | $24.08 | $23.86 | $24.02 | $24.02 | 487,146 |
2024-08-29 | $23.88 | $24.02 | $23.77 | $23.94 | $23.94 | 359,333 |
2024-08-28 | $23.74 | $23.89 | $23.67 | $23.80 | $23.80 | 415,631 |
2024-08-27 | $23.79 | $23.86 | $23.71 | $23.77 | $23.77 | 194,644 |
2024-08-26 | $23.74 | $24.02 | $23.74 | $23.84 | $23.84 | 506,342 |
2024-08-23 | $23.36 | $23.75 | $23.35 | $23.64 | $23.64 | 438,331 |
2024-08-22 | $23.41 | $23.47 | $23.25 | $23.27 | $23.27 | 518,728 |
2024-08-21 | $23.45 | $23.46 | $23.27 | $23.42 | $23.42 | 261,528 |
2024-08-20 | $23.47 | $23.48 | $23.31 | $23.33 | $23.33 | 398,510 |
2024-08-19 | $23.37 | $23.52 | $23.37 | $23.51 | $23.51 | 309,692 |
2024-08-16 | $23.25 | $23.38 | $23.20 | $23.32 | $23.32 | 155,675 |
2024-08-15 | $23.23 | $23.34 | $23.03 | $23.20 | $23.20 | 438,350 |
2024-08-14 | $23.01 | $23.01 | $22.83 | $23.01 | $23.01 | 172,329 |
2024-08-13 | $22.83 | $22.96 | $22.76 | $22.91 | $22.91 | 178,526 |
2024-08-12 | $23.08 | $23.08 | $22.63 | $22.68 | $22.68 | 265,184 |
2024-08-09 | $23.09 | $23.12 | $22.94 | $23.05 | $23.05 | 221,512 |
2024-08-08 | $22.98 | $23.11 | $22.87 | $23.08 | $23.08 | 212,424 |
2024-08-07 | $22.93 | $23.22 | $22.79 | $22.81 | $22.81 | 465,742 |
2024-08-06 | $22.49 | $22.89 | $22.29 | $22.71 | $22.71 | 521,919 |
2024-08-05 | $22.15 | $22.67 | $21.83 | $22.33 | $22.33 | 826,895 |
2024-08-02 | $22.98 | $23.19 | $22.75 | $23.07 | $23.07 | 335,240 |
2024-08-01 | $23.62 | $23.67 | $23.07 | $23.26 | $23.26 | 314,930 |
2024-07-31 | $23.89 | $23.92 | $23.55 | $23.58 | $23.58 | 315,956 |
2024-07-30 | $23.63 | $23.82 | $23.61 | $23.77 | $23.77 | 261,631 |
2024-07-29 | $23.72 | $23.87 | $23.57 | $23.59 | $23.59 | 266,345 |
2024-07-26 | $23.56 | $23.64 | $23.35 | $23.61 | $23.61 | 315,092 |
2024-07-25 | $23.40 | $23.71 | $23.24 | $23.26 | $23.26 | 265,894 |
2024-07-24 | $23.88 | $24.04 | $23.24 | $23.26 | $23.26 | 637,877 |
2024-07-23 | $23.89 | $24.25 | $23.86 | $24.16 | $24.16 | 816,088 |
2024-07-22 | $23.92 | $24.04 | $23.78 | $23.99 | $23.99 | 558,033 |
2024-07-19 | $23.91 | $24.11 | $23.77 | $23.89 | $23.89 | 475,489 |
2024-07-18 | $24.10 | $24.43 | $23.84 | $23.93 | $23.93 | 265,823 |
2024-07-17 | $24.07 | $24.41 | $24.04 | $24.25 | $24.25 | 591,846 |
2024-07-16 | $23.77 | $24.23 | $23.77 | $24.22 | $24.22 | 465,023 |
2024-07-15 | $23.62 | $23.85 | $23.51 | $23.72 | $23.72 | 550,534 |
2024-07-12 | $23.60 | $23.95 | $23.53 | $23.57 | $23.57 | 415,107 |
2024-07-11 | $23.06 | $23.53 | $23.06 | $23.49 | $23.49 | 429,196 |
2024-07-10 | $22.50 | $22.85 | $22.50 | $22.84 | $22.84 | 273,324 |
2024-07-09 | $22.30 | $22.49 | $22.22 | $22.45 | $22.45 | 255,945 |
2024-07-08 | $22.23 | $22.39 | $22.23 | $22.32 | $22.32 | 314,518 |
2024-07-05 | $22.26 | $22.27 | $22.12 | $22.20 | $22.20 | 128,931 |
2024-07-03 | $22.27 | $22.36 | $22.20 | $22.20 | $22.20 | 52,390 |
2024-07-02 | $21.85 | $22.27 | $21.85 | $22.24 | $22.24 | 175,440 |
2024-07-01 | $22.25 | $22.25 | $21.73 | $21.90 | $21.90 | 371,895 |
2024-06-28 | $22.10 | $22.21 | $21.99 | $22.16 | $22.16 | 267,100 |
2024-06-27 | $22.24 | $22.24 | $21.85 | $21.96 | $21.96 | 176,666 |
2024-06-26 | $22.14 | $22.18 | $22.06 | $22.15 | $22.15 | 58,335 |
2024-06-25 | $22.38 | $22.38 | $22.18 | $22.18 | $22.18 | 194,846 |
2024-06-24 | $22.34 | $22.46 | $22.28 | $22.38 | $22.38 | 248,555 |
2024-06-21 | $22.23 | $22.31 | $22.15 | $22.24 | $22.24 | 91,142 |
2024-06-20 | $22.10 | $22.31 | $22.10 | $22.22 | $22.22 | 188,139 |
2024-06-18 | $22.27 | $22.35 | $22.16 | $22.17 | $22.17 | 82,719 |
2024-06-17 | $22.06 | $22.31 | $22.01 | $22.31 | $22.31 | 357,776 |
2024-06-14 | $22.02 | $22.15 | $21.94 | $22.08 | $22.08 | 239,004 |
2024-06-13 | $21.94 | $22.12 | $21.85 | $22.11 | $22.11 | 164,665 |
2024-06-12 | $21.96 | $22.15 | $21.92 | $21.94 | $21.94 | 416,898 |
2024-06-11 | $21.59 | $21.67 | $21.44 | $21.51 | $21.51 | 291,089 |
2024-06-10 | $22.21 | $22.36 | $22.12 | $22.25 | $21.72 | 284,214 |
2024-06-07 | $22.34 | $22.38 | $22.25 | $22.34 | $21.81 | 170,609 |
2024-06-06 | $22.69 | $22.75 | $22.51 | $22.52 | $21.99 | 161,912 |
2024-06-05 | $22.59 | $22.78 | $22.44 | $22.77 | $22.22 | 142,613 |
2024-06-04 | $22.63 | $22.70 | $22.50 | $22.50 | $21.97 | 362,477 |
2024-06-03 | $22.64 | $22.73 | $22.54 | $22.73 | $22.19 | 182,610 |
2024-05-31 | $22.29 | $22.51 | $22.20 | $22.48 | $22.48 | 473,177 |
2024-05-30 | $21.91 | $22.19 | $21.91 | $22.14 | $22.14 | 235,154 |
2024-05-29 | $21.91 | $21.93 | $21.66 | $21.79 | $21.79 | 209,634 |
2024-05-28 | $22.35 | $22.36 | $22.01 | $22.05 | $22.05 | 138,764 |
2024-05-24 | $22.15 | $22.22 | $22.04 | $22.19 | $22.19 | 225,586 |
2024-05-23 | $22.77 | $22.77 | $22.04 | $22.09 | $22.09 | 355,400 |
2024-05-22 | $22.78 | $22.98 | $22.71 | $22.73 | $22.73 | 144,809 |
2024-05-21 | $23.06 | $23.09 | $22.95 | $23.00 | $23.00 | 219,295 |
2024-05-20 | $23.34 | $23.36 | $23.08 | $23.11 | $23.11 | 274,419 |
2024-05-17 | $23.29 | $23.33 | $23.18 | $23.31 | $23.31 | 146,751 |
2024-05-16 | $23.23 | $23.31 | $23.16 | $23.28 | $23.28 | 282,268 |
2024-05-15 | $23.39 | $23.51 | $23.20 | $23.30 | $23.30 | 246,686 |
2024-05-14 | $22.91 | $23.23 | $22.91 | $23.20 | $23.20 | 394,470 |
2024-05-13 | $22.81 | $22.94 | $22.73 | $22.78 | $22.78 | 291,811 |
2024-05-10 | $22.75 | $22.83 | $22.68 | $22.77 | $22.77 | 169,472 |
2024-05-09 | $22.64 | $22.77 | $22.59 | $22.75 | $22.75 | 169,879 |
2024-05-08 | $22.47 | $22.64 | $22.39 | $22.58 | $22.58 | 90,391 |
2024-05-07 | $22.75 | $22.92 | $22.54 | $22.61 | $22.61 | 152,088 |
2024-05-06 | $22.66 | $22.78 | $22.64 | $22.74 | $22.74 | 182,093 |
2024-05-03 | $22.67 | $22.91 | $22.45 | $22.50 | $22.50 | 369,034 |
2024-05-02 | $22.38 | $22.46 | $22.18 | $22.40 | $22.40 | 232,922 |
2024-05-01 | $21.89 | $22.57 | $21.89 | $22.23 | $22.23 | 358,118 |
2024-04-30 | $22.18 | $22.18 | $21.83 | $21.83 | $21.83 | 233,181 |
2024-04-29 | $22.27 | $22.46 | $22.27 | $22.29 | $22.29 | 160,243 |
2024-04-26 | $22.09 | $22.37 | $22.04 | $22.25 | $22.25 | 145,254 |
2024-04-25 | $22.04 | $22.12 | $21.90 | $21.98 | $21.98 | 346,873 |
2024-04-24 | $22.25 | $22.25 | $21.98 | $22.16 | $22.16 | 420,342 |
2024-04-23 | $21.92 | $22.39 | $21.87 | $22.36 | $22.36 | 280,539 |
2024-04-22 | $21.86 | $22.06 | $21.79 | $21.97 | $21.97 | 142,745 |
2024-04-19 | $21.46 | $21.83 | $21.43 | $21.79 | $21.79 | 181,932 |
2024-04-18 | $21.46 | $21.65 | $21.31 | $21.51 | $21.51 | 303,254 |
2024-04-17 | $21.35 | $21.50 | $21.27 | $21.33 | $21.33 | 425,473 |
2024-04-16 | $21.39 | $21.39 | $21.09 | $21.22 | $21.22 | 329,442 |
2024-04-15 | $21.86 | $21.98 | $21.28 | $21.45 | $21.45 | 435,474 |
2024-04-12 | $21.94 | $22.03 | $21.75 | $21.76 | $21.76 | 241,405 |
2024-04-11 | $21.89 | $22.05 | $21.68 | $22.03 | $22.03 | 398,861 |
2024-04-10 | $22.36 | $22.52 | $21.61 | $21.79 | $21.79 | 665,153 |
2024-04-09 | $22.68 | $22.88 | $22.62 | $22.88 | $22.88 | 162,720 |
2024-04-08 | $22.63 | $22.74 | $22.53 | $22.67 | $22.67 | 219,515 |
2024-04-05 | $22.48 | $22.64 | $22.35 | $22.55 | $22.55 | 139,276 |
2024-04-04 | $22.80 | $22.99 | $22.51 | $22.55 | $22.55 | 200,544 |
2024-04-03 | $22.50 | $22.70 | $22.44 | $22.66 | $22.66 | 222,951 |
2024-04-02 | $22.75 | $22.84 | $22.55 | $22.60 | $22.60 | 430,330 |
2024-04-01 | $23.21 | $23.24 | $22.81 | $22.91 | $22.91 | 388,002 |
2024-03-28 | $23.03 | $23.25 | $22.96 | $23.24 | $23.24 | 309,812 |
2024-03-27 | $22.69 | $23.03 | $22.65 | $23.03 | $23.03 | 507,318 |
2024-03-26 | $22.97 | $22.97 | $22.49 | $22.53 | $22.53 | 233,794 |
2024-03-25 | $22.78 | $23.05 | $22.78 | $22.87 | $22.87 | 161,647 |
2024-03-22 | $23.00 | $23.06 | $22.72 | $22.72 | $22.72 | 248,676 |
2024-03-21 | $22.78 | $23.09 | $22.75 | $22.97 | $22.97 | 366,916 |
2024-03-20 | $22.40 | $22.98 | $22.31 | $22.85 | $22.73 | 594,680 |
2024-03-19 | $22.42 | $22.57 | $22.31 | $22.45 | $22.34 | 182,134 |
2024-03-18 | $22.55 | $22.60 | $22.36 | $22.45 | $22.34 | 235,993 |
2024-03-15 | $22.29 | $22.55 | $22.10 | $22.50 | $22.50 | 238,292 |
2024-03-14 | $22.81 | $22.81 | $22.19 | $22.28 | $22.28 | 357,269 |
2024-03-13 | $22.79 | $22.95 | $22.78 | $22.85 | $22.85 | 348,242 |
2024-03-12 | $22.69 | $22.80 | $22.54 | $22.75 | $22.75 | 278,131 |
2024-03-11 | $22.60 | $22.78 | $22.49 | $22.69 | $22.69 | 296,525 |
2024-03-08 | $22.59 | $22.88 | $22.45 | $22.55 | $22.55 | 318,445 |
2024-03-07 | $22.41 | $22.62 | $22.40 | $22.50 | $22.50 | 263,992 |
2024-03-06 | $22.37 | $22.46 | $22.22 | $22.31 | $22.31 | 270,201 |
2024-03-05 | $22.01 | $22.26 | $21.94 | $22.20 | $22.20 | 288,226 |
2024-03-04 | $22.49 | $22.49 | $22.06 | $22.08 | $22.08 | 235,947 |
2024-03-01 | $22.31 | $22.55 | $22.18 | $22.54 | $22.54 | 166,665 |
2024-02-29 | $21.96 | $22.39 | $21.96 | $22.34 | $22.34 | 457,183 |
2024-02-28 | $21.85 | $21.93 | $21.73 | $21.82 | $21.82 | 134,934 |
2024-02-27 | $22.01 | $22.11 | $21.87 | $22.00 | $22.00 | 222,447 |
2024-02-26 | $22.05 | $22.23 | $21.89 | $21.94 | $21.94 | 211,551 |
2024-02-23 | $22.02 | $22.21 | $21.90 | $22.08 | $22.08 | 121,689 |
2024-02-22 | $22.03 | $22.11 | $21.90 | $22.00 | $22.00 | 216,859 |
2024-02-21 | $21.82 | $22.01 | $21.76 | $21.94 | $21.94 | 221,535 |
2024-02-20 | $22.04 | $22.05 | $21.82 | $21.91 | $21.91 | 242,789 |
2024-02-16 | $22.05 | $22.32 | $21.81 | $22.10 | $22.10 | 226,669 |
2024-02-15 | $21.60 | $22.36 | $21.60 | $22.24 | $22.24 | 360,344 |
2024-02-14 | $21.48 | $21.52 | $21.29 | $21.48 | $21.48 | 225,308 |
2024-02-13 | $21.57 | $21.63 | $21.13 | $21.23 | $21.23 | 431,281 |
2024-02-12 | $21.77 | $22.16 | $21.72 | $22.09 | $22.09 | 196,318 |
2024-02-09 | $21.68 | $21.79 | $21.49 | $21.77 | $21.77 | 276,431 |
2024-02-08 | $21.53 | $21.71 | $21.42 | $21.59 | $21.59 | 247,743 |
2024-02-07 | $22.19 | $22.19 | $21.38 | $21.55 | $21.55 | 429,020 |
2024-02-06 | $22.13 | $22.37 | $22.07 | $22.19 | $22.19 | 284,184 |
2024-02-05 | $22.25 | $22.27 | $21.74 | $22.15 | $22.15 | 713,556 |
2024-02-02 | $22.70 | $22.70 | $22.30 | $22.43 | $22.43 | 417,897 |
2024-02-01 | $22.73 | $22.92 | $22.26 | $22.89 | $22.89 | 1,069,606 |
2024-01-31 | $23.30 | $23.30 | $22.61 | $22.63 | $22.63 | 590,664 |
2024-01-30 | $23.70 | $23.70 | $23.31 | $23.33 | $23.33 | 223,325 |
2024-01-29 | $23.51 | $23.84 | $23.45 | $23.80 | $23.80 | 408,419 |
2024-01-26 | $23.46 | $23.65 | $23.45 | $23.50 | $23.50 | 176,301 |
2024-01-25 | $23.38 | $23.52 | $23.17 | $23.42 | $23.42 | 268,213 |
2024-01-24 | $23.43 | $23.59 | $23.16 | $23.20 | $23.20 | 572,748 |
2024-01-23 | $23.25 | $23.44 | $23.16 | $23.31 | $23.31 | 324,016 |
2024-01-22 | $23.35 | $23.59 | $23.11 | $23.25 | $23.25 | 290,222 |
2024-01-19 | $23.11 | $23.28 | $22.76 | $23.26 | $23.26 | 278,230 |
2024-01-18 | $22.92 | $23.08 | $22.70 | $23.04 | $23.04 | 551,806 |
2024-01-17 | $22.94 | $23.17 | $22.71 | $22.86 | $22.86 | 680,686 |
2024-01-16 | $23.40 | $23.40 | $23.06 | $23.20 | $23.20 | 527,079 |
2024-01-12 | $23.69 | $23.98 | $23.47 | $23.53 | $23.53 | 298,772 |
2024-01-11 | $23.54 | $23.59 | $23.14 | $23.52 | $23.52 | 250,104 |
2024-01-10 | $23.46 | $23.65 | $23.41 | $23.65 | $23.65 | 395,263 |
2024-01-09 | $23.43 | $23.47 | $23.24 | $23.41 | $23.41 | 328,509 |
2024-01-08 | $23.06 | $23.60 | $22.99 | $23.60 | $23.60 | 346,636 |
2024-01-05 | $22.74 | $23.25 | $22.68 | $23.04 | $23.04 | 197,672 |
2024-01-04 | $22.91 | $23.07 | $22.83 | $22.86 | $22.86 | 286,993 |
2024-01-03 | $23.26 | $23.34 | $22.70 | $22.95 | $22.95 | 420,769 |
2024-01-02 | $23.46 | $23.61 | $23.31 | $23.49 | $23.49 | 306,454 |
2023-12-29 | $24.10 | $24.10 | $23.59 | $23.59 | $23.59 | 457,579 |
2023-12-28 | $24.23 | $24.25 | $24.07 | $24.15 | $24.15 | 365,215 |
2023-12-27 | $24.41 | $24.41 | $24.17 | $24.24 | $24.24 | 366,903 |
2023-12-26 | $24.00 | $24.36 | $24.00 | $24.28 | $24.28 | 258,632 |
2023-12-22 | $24.12 | $24.24 | $23.87 | $23.95 | $23.95 | 413,933 |
2023-12-21 | $23.91 | $24.02 | $23.74 | $24.02 | $24.02 | 381,963 |
2023-12-20 | $23.92 | $24.21 | $23.59 | $23.60 | $23.60 | 572,981 |
2023-12-19 | $24.61 | $24.94 | $24.57 | $24.92 | $23.93 | 327,954 |
2023-12-18 | $24.66 | $24.77 | $24.45 | $24.48 | $24.48 | 299,449 |
2023-12-15 | $24.91 | $25.00 | $24.47 | $24.60 | $24.60 | 352,285 |
2023-12-14 | $24.62 | $25.18 | $24.60 | $25.03 | $25.03 | 1,354,903 |
2023-12-13 | $23.34 | $24.32 | $23.20 | $24.22 | $24.22 | 759,629 |
2023-12-12 | $23.20 | $23.43 | $23.00 | $23.30 | $23.30 | 497,039 |
2023-12-11 | $23.17 | $23.26 | $23.04 | $23.13 | $23.13 | 445,649 |
2023-12-08 | $22.97 | $23.27 | $22.86 | $23.12 | $23.12 | 376,176 |
2023-12-07 | $22.76 | $23.00 | $22.62 | $22.99 | $22.99 | 359,415 |
2023-12-06 | $23.34 | $23.54 | $22.69 | $22.69 | $22.69 | 530,984 |
2023-12-05 | $23.41 | $23.49 | $23.18 | $23.27 | $23.27 | 234,588 |
2023-12-04 | $23.35 | $23.52 | $23.25 | $23.50 | $23.50 | 624,775 |
2023-12-01 | $22.69 | $23.41 | $22.58 | $23.40 | $23.40 | 597,247 |
2023-11-30 | $22.81 | $22.81 | $22.63 | $22.72 | $22.72 | 467,372 |
2023-11-29 | $22.50 | $22.82 | $22.50 | $22.69 | $22.69 | 252,476 |
2023-11-28 | $22.07 | $22.37 | $21.88 | $22.34 | $22.34 | 332,662 |
2023-11-27 | $22.26 | $22.26 | $22.05 | $22.15 | $22.15 | 152,373 |
2023-11-24 | $22.32 | $22.38 | $22.20 | $22.23 | $22.23 | 99,068 |
2023-11-22 | $22.38 | $22.45 | $22.24 | $22.36 | $22.36 | 166,980 |
2023-11-21 | $22.39 | $22.39 | $22.24 | $22.28 | $22.28 | 524,549 |
2023-11-20 | $22.36 | $22.51 | $22.15 | $22.42 | $22.42 | 283,561 |
2023-11-17 | $22.24 | $22.44 | $22.11 | $22.28 | $22.28 | 153,612 |
2023-11-16 | $22.51 | $22.62 | $22.05 | $22.10 | $22.10 | 298,949 |
2023-11-15 | $22.31 | $22.59 | $22.23 | $22.59 | $22.59 | 331,255 |
2023-11-14 | $21.88 | $22.39 | $21.81 | $22.36 | $22.36 | 459,424 |
2023-11-13 | $21.16 | $21.34 | $21.01 | $21.30 | $21.30 | 168,573 |
2023-11-10 | $21.22 | $21.35 | $21.14 | $21.29 | $21.29 | 176,763 |
2023-11-09 | $21.69 | $21.85 | $21.06 | $21.13 | $21.13 | 309,324 |
2023-11-08 | $21.47 | $21.63 | $21.19 | $21.61 | $21.61 | 336,224 |
2023-11-07 | $21.35 | $21.48 | $21.11 | $21.47 | $21.47 | 562,815 |
2023-11-06 | $21.72 | $21.72 | $21.23 | $21.35 | $21.35 | 349,521 |
2023-11-03 | $21.53 | $21.97 | $21.53 | $21.67 | $21.67 | 520,580 |
2023-11-02 | $20.61 | $21.15 | $20.54 | $21.15 | $21.15 | 593,628 |
2023-11-01 | $19.89 | $20.33 | $19.64 | $20.33 | $20.33 | 1,025,698 |
2023-10-31 | $19.46 | $19.96 | $19.46 | $19.83 | $19.83 | 642,246 |
2023-10-30 | $19.30 | $19.47 | $19.00 | $19.32 | $19.32 | 543,986 |
2023-10-27 | $19.49 | $19.68 | $18.95 | $19.11 | $19.11 | 573,859 |
2023-10-26 | $19.15 | $19.58 | $19.15 | $19.32 | $19.32 | 804,645 |
2023-10-25 | $19.58 | $19.69 | $19.05 | $19.05 | $19.05 | 1,148,721 |
2023-10-24 | $19.61 | $19.94 | $19.58 | $19.73 | $19.73 | 753,839 |
2023-10-23 | $20.01 | $20.08 | $19.59 | $19.85 | $19.85 | 625,507 |
2023-10-20 | $20.36 | $20.53 | $20.11 | $20.11 | $20.11 | 653,684 |
2023-10-19 | $20.88 | $20.92 | $20.28 | $20.32 | $20.32 | 561,292 |
2023-10-18 | $21.41 | $21.41 | $20.92 | $20.94 | $20.94 | 276,169 |
2023-10-17 | $21.45 | $21.64 | $21.40 | $21.58 | $21.58 | 394,762 |
2023-10-16 | $21.35 | $21.59 | $21.17 | $21.56 | $21.56 | 236,410 |
2023-10-13 | $21.71 | $21.76 | $21.17 | $21.21 | $21.21 | 234,792 |
2023-10-12 | $21.94 | $21.94 | $21.33 | $21.56 | $21.56 | 308,620 |
2023-10-11 | $21.78 | $21.98 | $21.73 | $21.98 | $21.98 | 318,716 |
2023-10-10 | $21.48 | $21.73 | $21.40 | $21.64 | $21.64 | 259,743 |
2023-10-09 | $20.94 | $21.55 | $20.94 | $21.52 | $21.52 | 283,764 |
2023-10-06 | $20.98 | $21.29 | $20.84 | $21.06 | $21.06 | 248,263 |
2023-10-05 | $20.76 | $21.20 | $20.60 | $21.12 | $21.12 | 448,813 |
2023-10-04 | $21.07 | $21.11 | $20.42 | $20.74 | $20.74 | 503,126 |
2023-10-03 | $21.54 | $21.55 | $20.81 | $21.01 | $21.01 | 643,922 |
2023-10-02 | $22.34 | $22.38 | $21.57 | $21.69 | $21.69 | 616,882 |
2023-09-29 | $22.43 | $22.70 | $22.30 | $22.34 | $22.34 | 402,381 |
2023-09-28 | $22.12 | $22.37 | $21.85 | $22.25 | $22.25 | 313,660 |
2023-09-27 | $22.31 | $22.37 | $21.95 | $22.05 | $22.05 | 251,693 |
2023-09-26 | $22.56 | $22.63 | $22.12 | $22.17 | $22.17 | 540,985 |
2023-09-25 | $23.31 | $23.40 | $23.20 | $23.24 | $22.67 | 396,306 |
2023-09-22 | $23.36 | $23.56 | $23.20 | $23.41 | $22.83 | 213,784 |
2023-09-21 | $23.96 | $23.98 | $23.21 | $23.23 | $22.66 | 296,560 |
2023-09-20 | $24.54 | $24.54 | $24.09 | $24.09 | $23.50 | 350,335 |
2023-09-19 | $24.39 | $24.68 | $24.27 | $24.34 | $23.74 | 268,837 |
2023-09-18 | $24.55 | $24.56 | $24.35 | $24.39 | $23.79 | 327,731 |
2023-09-15 | $24.25 | $24.47 | $24.20 | $24.46 | $23.86 | 604,531 |
2023-09-14 | $24.19 | $24.45 | $24.19 | $24.37 | $23.77 | 483,156 |
2023-09-13 | $24.04 | $24.11 | $23.88 | $24.02 | $23.43 | 114,693 |
2023-09-12 | $24.07 | $24.28 | $24.00 | $24.01 | $23.42 | 160,879 |
2023-09-11 | $24.02 | $24.18 | $23.88 | $24.14 | $23.54 | 181,930 |
2023-09-08 | $23.83 | $24.03 | $23.76 | $23.92 | $23.33 | 175,991 |
2023-09-07 | $23.70 | $23.91 | $23.67 | $23.81 | $23.22 | 238,307 |
2023-09-06 | $24.02 | $24.06 | $23.73 | $23.82 | $23.23 | 188,733 |
2023-09-05 | $24.30 | $24.32 | $24.01 | $24.03 | $23.44 | 587,879 |
2023-09-01 | $24.25 | $24.42 | $24.20 | $24.30 | $23.70 | 231,976 |
2023-08-31 | $24.08 | $24.24 | $24.08 | $24.11 | $23.51 | 415,705 |
2023-08-30 | $24.11 | $24.15 | $23.95 | $24.06 | $23.47 | 181,421 |
2023-08-29 | $23.79 | $24.16 | $23.69 | $24.16 | $23.56 | 264,026 |
2023-08-28 | $23.28 | $23.86 | $23.28 | $23.83 | $23.24 | 213,066 |
2023-08-25 | $23.26 | $23.36 | $22.91 | $23.21 | $23.21 | 158,214 |
2023-08-24 | $23.03 | $23.39 | $23.00 | $23.12 | $23.12 | 156,530 |
2023-08-23 | $22.59 | $23.14 | $22.59 | $23.14 | $23.14 | 244,683 |
2023-08-22 | $22.72 | $22.86 | $22.54 | $22.58 | $22.58 | 183,450 |
2023-08-21 | $22.71 | $22.75 | $22.43 | $22.61 | $22.61 | 300,768 |
2023-08-18 | $22.53 | $22.74 | $22.34 | $22.71 | $22.71 | 236,665 |
2023-08-17 | $23.06 | $23.12 | $22.59 | $22.65 | $22.65 | 245,621 |
2023-08-16 | $23.19 | $23.34 | $22.99 | $23.01 | $23.01 | 264,822 |
2023-08-15 | $23.49 | $23.49 | $23.10 | $23.23 | $23.23 | 198,749 |
2023-08-14 | $23.78 | $23.78 | $23.45 | $23.52 | $23.52 | 233,237 |
2023-08-11 | $23.85 | $23.94 | $23.79 | $23.85 | $23.85 | 129,240 |
2023-08-10 | $24.03 | $24.18 | $23.76 | $23.93 | $23.93 | 224,295 |
2023-08-09 | $24.09 | $24.15 | $23.90 | $23.94 | $23.94 | 210,757 |
2023-08-08 | $23.88 | $24.10 | $23.63 | $24.09 | $24.09 | 143,872 |
2023-08-07 | $24.12 | $24.23 | $23.94 | $24.08 | $24.08 | 337,067 |
2023-08-04 | $23.83 | $24.22 | $23.69 | $24.11 | $24.11 | 277,048 |
2023-08-03 | $23.92 | $23.92 | $23.50 | $23.63 | $23.63 | 322,636 |
2023-08-02 | $24.14 | $24.15 | $23.81 | $24.01 | $24.01 | 462,884 |
2023-08-01 | $24.41 | $24.46 | $24.13 | $24.21 | $24.21 | 1,554,675 |
2023-07-31 | $24.92 | $24.95 | $24.44 | $24.56 | $24.56 | 822,470 |
2023-07-28 | $24.66 | $24.92 | $24.40 | $24.88 | $24.88 | 252,351 |
2023-07-27 | $25.13 | $25.17 | $24.38 | $24.42 | $24.42 | 358,616 |
2023-07-26 | $24.67 | $25.09 | $24.67 | $25.00 | $25.00 | 342,159 |
2023-07-25 | $24.70 | $24.90 | $24.57 | $24.68 | $24.68 | 428,703 |
2023-07-24 | $24.55 | $24.82 | $24.46 | $24.71 | $24.71 | 270,148 |
2023-07-21 | $24.80 | $24.86 | $24.42 | $24.47 | $24.47 | 182,698 |
2023-07-20 | $24.99 | $24.99 | $24.58 | $24.67 | $24.67 | 236,424 |
2023-07-19 | $24.76 | $25.03 | $24.76 | $24.99 | $24.99 | 290,837 |
2023-07-18 | $24.28 | $24.75 | $24.28 | $24.67 | $24.67 | 306,116 |
2023-07-17 | $24.08 | $24.32 | $23.95 | $24.31 | $24.31 | 253,493 |
2023-07-14 | $24.30 | $24.30 | $23.99 | $24.13 | $24.13 | 161,915 |
2023-07-13 | $24.00 | $24.33 | $23.97 | $24.29 | $24.29 | 231,892 |
2023-07-12 | $24.07 | $24.23 | $23.92 | $23.93 | $23.93 | 357,327 |
2023-07-11 | $23.72 | $23.92 | $23.63 | $23.82 | $23.82 | 362,334 |
2023-07-10 | $23.13 | $23.62 | $23.04 | $23.61 | $23.61 | 244,375 |
2023-07-07 | $22.70 | $23.31 | $22.69 | $23.14 | $23.14 | 453,097 |
2023-07-06 | $23.02 | $23.02 | $22.34 | $22.66 | $22.66 | 650,428 |
2023-07-05 | $23.45 | $23.45 | $23.16 | $23.16 | $23.16 | 1,008,957 |
2023-07-03 | $23.59 | $23.67 | $23.39 | $23.50 | $23.50 | 1,118,216 |
2023-06-30 | $23.67 | $23.68 | $23.43 | $23.60 | $23.60 | 706,624 |
2023-06-29 | $23.35 | $23.52 | $23.24 | $23.52 | $23.52 | 285,181 |
2023-06-28 | $23.20 | $23.36 | $23.02 | $23.36 | $23.36 | 272,810 |
2023-06-27 | $22.83 | $23.20 | $22.69 | $23.19 | $23.19 | 204,096 |
2023-06-26 | $22.38 | $22.95 | $22.28 | $22.76 | $22.76 | 356,035 |
2023-06-23 | $22.57 | $22.62 | $22.27 | $22.32 | $22.32 | 509,310 |
2023-06-22 | $23.12 | $23.12 | $22.73 | $22.75 | $22.75 | 1,009,764 |
2023-06-21 | $23.04 | $23.27 | $22.83 | $23.17 | $23.17 | 856,332 |
2023-06-20 | $23.19 | $23.19 | $22.87 | $22.98 | $22.98 | 219,398 |
2023-06-16 | $23.49 | $23.50 | $23.06 | $23.17 | $23.17 | 385,277 |
2023-06-15 | $22.92 | $23.38 | $22.92 | $23.38 | $23.38 | 337,700 |
2023-06-14 | $23.12 | $23.29 | $22.80 | $23.05 | $23.05 | 927,370 |
2023-06-13 | $22.94 | $23.12 | $22.87 | $23.08 | $23.08 | 382,730 |
2023-06-12 | $22.42 | $22.83 | $22.39 | $22.83 | $22.83 | 290,804 |
2023-06-09 | $22.57 | $22.57 | $22.28 | $22.42 | $22.42 | 285,151 |
2023-06-08 | $22.44 | $22.56 | $22.24 | $22.54 | $22.54 | 297,863 |
2023-06-07 | $22.28 | $22.57 | $22.28 | $22.45 | $22.45 | 279,572 |
2023-06-06 | $22.27 | $22.88 | $22.21 | $22.78 | $22.24 | 398,113 |
2023-06-05 | $22.51 | $22.51 | $22.13 | $22.31 | $21.78 | 475,000 |
2023-06-02 | $22.10 | $22.54 | $22.06 | $22.47 | $22.47 | 445,667 |
2023-06-01 | $21.51 | $21.88 | $21.36 | $21.88 | $21.88 | 834,736 |
2023-05-31 | $21.51 | $21.60 | $21.21 | $21.44 | $21.44 | 697,869 |
2023-05-30 | $21.40 | $21.67 | $21.31 | $21.59 | $21.59 | 535,098 |
2023-05-26 | $20.61 | $21.34 | $20.50 | $21.28 | $21.28 | 406,309 |
2023-05-25 | $21.00 | $21.02 | $20.31 | $20.57 | $20.57 | 638,256 |
2023-05-24 | $21.46 | $21.46 | $20.89 | $21.04 | $21.04 | 418,052 |
2023-05-23 | $21.54 | $22.09 | $21.54 | $21.57 | $21.57 | 316,232 |
2023-05-22 | $21.41 | $21.66 | $21.30 | $21.59 | $21.59 | 261,062 |
2023-05-19 | $21.61 | $21.71 | $21.25 | $21.40 | $21.40 | 286,121 |
2023-05-18 | $21.23 | $21.57 | $21.16 | $21.56 | $21.56 | 479,402 |
2023-05-17 | $20.89 | $21.34 | $20.77 | $21.30 | $21.30 | 482,399 |
2023-05-16 | $20.96 | $20.98 | $20.67 | $20.69 | $20.69 | 225,436 |
2023-05-15 | $20.89 | $21.18 | $20.89 | $21.03 | $21.03 | 261,564 |
2023-05-12 | $20.98 | $21.04 | $20.75 | $20.83 | $20.83 | 292,751 |
2023-05-11 | $20.78 | $20.95 | $20.66 | $20.95 | $20.95 | 363,289 |
2023-05-10 | $21.14 | $21.23 | $20.67 | $20.89 | $20.89 | 561,649 |
2023-05-09 | $20.98 | $21.02 | $20.76 | $20.82 | $20.82 | 307,557 |
2023-05-08 | $21.14 | $21.24 | $20.89 | $21.09 | $21.09 | 344,408 |
2023-05-05 | $20.79 | $21.18 | $20.73 | $21.05 | $21.05 | 332,416 |
2023-05-04 | $20.86 | $20.88 | $20.38 | $20.47 | $20.47 | 469,628 |
2023-05-03 | $21.03 | $21.49 | $20.93 | $20.95 | $20.95 | 719,266 |
2023-05-02 | $21.70 | $21.70 | $20.54 | $20.91 | $20.91 | 595,391 |
2023-05-01 | $22.10 | $22.22 | $21.58 | $21.63 | $21.63 | 280,257 |
2023-04-28 | $21.92 | $22.33 | $21.92 | $22.16 | $22.16 | 374,288 |
2023-04-27 | $21.41 | $21.96 | $21.41 | $21.95 | $21.95 | 431,920 |
2023-04-26 | $21.29 | $21.72 | $21.23 | $21.29 | $21.29 | 373,827 |
2023-04-25 | $21.67 | $21.73 | $21.22 | $21.25 | $21.25 | 505,243 |
2023-04-24 | $21.79 | $21.84 | $21.35 | $21.79 | $21.79 | 672,687 |
2023-04-21 | $21.80 | $21.86 | $21.55 | $21.85 | $21.85 | 497,851 |
2023-04-20 | $21.82 | $21.84 | $21.62 | $21.80 | $21.80 | 386,662 |
2023-04-19 | $21.55 | $22.02 | $21.45 | $21.92 | $21.92 | 311,954 |
2023-04-18 | $21.92 | $21.92 | $21.44 | $21.63 | $21.63 | 325,421 |
2023-04-17 | $21.44 | $22.00 | $21.28 | $21.90 | $21.90 | 384,108 |
2023-04-14 | $21.71 | $21.86 | $21.21 | $21.45 | $21.45 | 423,483 |
2023-04-13 | $21.74 | $21.74 | $21.28 | $21.66 | $21.66 | 413,409 |
2023-04-12 | $21.80 | $21.95 | $21.55 | $21.59 | $21.59 | 466,767 |
2023-04-11 | $21.45 | $21.81 | $21.38 | $21.63 | $21.63 | 385,208 |
2023-04-10 | $21.66 | $21.78 | $20.85 | $21.44 | $21.44 | 321,789 |
2023-04-06 | $21.80 | $21.91 | $21.65 | $21.75 | $21.75 | 250,464 |
2023-04-05 | $21.55 | $21.91 | $21.48 | $21.79 | $21.79 | 208,640 |
2023-04-04 | $21.72 | $21.84 | $21.43 | $21.66 | $21.66 | 260,606 |
2023-04-03 | $21.85 | $21.97 | $21.53 | $21.66 | $21.66 | 364,784 |
2023-03-31 | $21.45 | $21.85 | $21.39 | $21.84 | $21.84 | 510,375 |
2023-03-30 | $21.39 | $21.47 | $21.14 | $21.34 | $21.34 | 284,543 |
2023-03-29 | $21.10 | $21.20 | $21.00 | $21.17 | $21.17 | 359,937 |
2023-03-28 | $20.93 | $20.98 | $20.72 | $20.87 | $20.87 | 318,173 |
2023-03-27 | $20.88 | $21.06 | $20.68 | $20.90 | $20.90 | 329,301 |
2023-03-24 | $19.90 | $20.58 | $19.69 | $20.56 | $20.56 | 638,569 |
2023-03-23 | $20.53 | $20.99 | $19.93 | $20.01 | $20.01 | 1,462,867 |
2023-03-22 | $21.16 | $21.21 | $20.54 | $20.55 | $20.40 | 1,358,038 |
2023-03-21 | $20.90 | $21.30 | $20.90 | $21.07 | $20.92 | 532,595 |
2023-03-20 | $20.48 | $20.90 | $20.48 | $20.59 | $20.44 | 544,649 |
2023-03-17 | $21.00 | $21.05 | $20.31 | $20.39 | $20.24 | 748,769 |
2023-03-16 | $20.95 | $21.31 | $20.52 | $21.10 | $20.94 | 1,066,328 |
2023-03-15 | $21.32 | $21.32 | $20.58 | $21.06 | $20.91 | 1,057,150 |
2023-03-14 | $22.04 | $22.46 | $21.49 | $21.75 | $21.59 | 982,704 |
2023-03-13 | $21.32 | $21.69 | $20.62 | $21.43 | $21.27 | 2,654,066 |
2023-03-10 | $22.53 | $22.53 | $21.51 | $21.59 | $21.43 | 1,788,001 |
2023-03-09 | $23.49 | $23.57 | $22.56 | $22.58 | $22.41 | 779,877 |
2023-03-08 | $23.56 | $23.72 | $23.20 | $23.46 | $23.29 | 521,343 |
2023-03-07 | $24.06 | $24.11 | $23.54 | $23.57 | $23.40 | 652,437 |
2023-03-06 | $23.98 | $24.27 | $23.96 | $23.99 | $23.81 | 753,352 |
2023-03-03 | $23.64 | $23.98 | $23.59 | $23.87 | $23.69 | 257,640 |
2023-03-02 | $23.46 | $23.56 | $23.20 | $23.50 | $23.33 | 813,969 |
2023-03-01 | $23.95 | $24.00 | $23.50 | $23.61 | $23.44 | 1,575,795 |
2023-02-28 | $24.20 | $24.28 | $24.10 | $24.11 | $23.93 | 890,174 |
2023-02-27 | $24.47 | $24.57 | $24.12 | $24.18 | $24.00 | 613,981 |
2023-02-24 | $24.51 | $24.51 | $24.15 | $24.33 | $24.33 | 498,726 |
2023-02-23 | $24.76 | $24.79 | $24.38 | $24.70 | $24.70 | 459,739 |
2023-02-22 | $24.43 | $24.73 | $24.43 | $24.53 | $24.53 | 612,706 |
2023-02-21 | $25.07 | $25.07 | $24.27 | $24.36 | $24.36 | 576,282 |
2023-02-17 | $25.36 | $25.50 | $24.94 | $25.23 | $25.23 | 765,433 |
2023-02-16 | $25.22 | $25.49 | $25.00 | $25.28 | $25.28 | 476,257 |
2023-02-15 | $25.24 | $25.41 | $24.98 | $25.39 | $25.39 | 660,162 |
2023-02-14 | $25.50 | $25.52 | $25.02 | $25.29 | $25.29 | 488,860 |
2023-02-13 | $25.23 | $25.50 | $25.10 | $25.49 | $25.49 | 277,367 |
2023-02-10 | $25.03 | $25.23 | $24.91 | $25.13 | $25.13 | 690,126 |
2023-02-09 | $26.18 | $26.21 | $24.92 | $24.99 | $24.99 | 980,493 |
2023-02-08 | $26.24 | $26.24 | $25.66 | $25.83 | $25.83 | 344,194 |
2023-02-07 | $25.79 | $26.27 | $25.68 | $26.20 | $26.20 | 649,142 |
2023-02-06 | $26.61 | $26.62 | $25.83 | $25.93 | $25.93 | 700,740 |
2023-02-03 | $26.68 | $26.89 | $26.53 | $26.81 | $26.81 | 597,580 |
2023-02-02 | $27.10 | $27.28 | $26.91 | $27.05 | $27.05 | 714,296 |
2023-02-01 | $26.30 | $27.01 | $26.10 | $26.82 | $26.82 | 1,446,554 |
2023-01-31 | $25.83 | $26.28 | $25.71 | $26.28 | $26.28 | 744,823 |
2023-01-30 | $25.89 | $25.92 | $25.58 | $25.64 | $25.64 | 835,167 |
2023-01-27 | $25.58 | $26.10 | $25.55 | $26.03 | $26.03 | 322,910 |
2023-01-26 | $25.39 | $25.57 | $25.31 | $25.57 | $25.57 | 247,335 |
2023-01-25 | $25.22 | $25.33 | $25.04 | $25.28 | $25.28 | 410,762 |
2023-01-24 | $25.43 | $25.51 | $25.30 | $25.32 | $25.32 | 308,974 |
2023-01-23 | $25.52 | $25.59 | $25.32 | $25.49 | $25.49 | 389,764 |
2023-01-20 | $25.02 | $25.39 | $24.82 | $25.39 | $25.39 | 609,630 |
2023-01-19 | $25.00 | $25.01 | $24.74 | $24.97 | $24.97 | 251,009 |
2023-01-18 | $25.31 | $25.49 | $25.05 | $25.16 | $25.16 | 461,258 |
2023-01-17 | $25.21 | $25.48 | $25.14 | $25.17 | $25.17 | 289,368 |
2023-01-13 | $24.99 | $25.27 | $24.87 | $25.23 | $25.23 | 359,293 |
2023-01-12 | $24.96 | $25.12 | $24.70 | $25.05 | $25.05 | 856,141 |
2023-01-11 | $24.36 | $24.82 | $24.36 | $24.70 | $24.70 | 740,213 |
2023-01-10 | $23.93 | $24.24 | $23.75 | $24.21 | $24.21 | 364,674 |
2023-01-09 | $24.06 | $24.16 | $23.86 | $23.87 | $23.87 | 456,274 |
2023-01-06 | $23.67 | $23.94 | $23.46 | $23.85 | $23.85 | 778,474 |
2023-01-05 | $23.47 | $23.60 | $23.22 | $23.45 | $23.45 | 602,336 |
2023-01-04 | $23.28 | $23.69 | $23.28 | $23.57 | $23.57 | 1,203,913 |
2023-01-03 | $22.94 | $23.36 | $22.81 | $23.10 | $23.10 | 451,912 |
2022-12-30 | $22.68 | $22.86 | $22.50 | $22.69 | $22.69 | 602,698 |
2022-12-29 | $22.65 | $23.04 | $22.56 | $22.93 | $22.93 | 837,619 |
2022-12-28 | $23.29 | $23.33 | $22.44 | $22.49 | $22.49 | 406,719 |
2022-12-27 | $23.37 | $23.37 | $23.08 | $23.26 | $23.26 | 249,905 |
2022-12-23 | $23.25 | $23.36 | $23.15 | $23.32 | $23.32 | 258,763 |
2022-12-22 | $23.35 | $23.35 | $22.76 | $23.28 | $23.28 | 754,761 |
2022-12-21 | $23.10 | $23.46 | $23.10 | $23.39 | $23.39 | 589,839 |
2022-12-20 | $22.82 | $22.95 | $22.40 | $22.87 | $22.87 | 1,209,646 |
2022-12-19 | $23.02 | $23.27 | $22.81 | $22.94 | $22.94 | 994,989 |
2022-12-16 | $23.25 | $23.30 | $22.83 | $22.90 | $22.90 | 1,084,994 |
2022-12-15 | $23.68 | $23.68 | $23.25 | $23.48 | $23.48 | 630,999 |
2022-12-14 | $23.99 | $24.16 | $23.68 | $23.92 | $23.92 | 931,990 |
2022-12-13 | $24.55 | $24.91 | $23.97 | $24.02 | $24.02 | 699,457 |
2022-12-12 | $24.76 | $24.87 | $24.49 | $24.85 | $23.82 | 768,644 |
2022-12-09 | $24.67 | $24.98 | $24.50 | $24.72 | $23.69 | 417,426 |
2022-12-08 | $24.61 | $24.89 | $24.58 | $24.75 | $23.72 | 479,983 |
2022-12-07 | $24.29 | $24.66 | $24.19 | $24.55 | $23.53 | 844,728 |
2022-12-06 | $24.74 | $24.80 | $24.04 | $24.32 | $23.31 | 743,641 |
2022-12-05 | $25.17 | $25.26 | $24.66 | $24.71 | $23.68 | 468,625 |
2022-12-02 | $25.18 | $25.39 | $24.79 | $25.32 | $24.27 | 447,805 |
2022-12-01 | $25.61 | $26.00 | $25.48 | $25.51 | $24.45 | 541,245 |
2022-11-30 | $24.92 | $25.52 | $24.65 | $25.51 | $24.45 | 1,625,769 |
2022-11-29 | $24.90 | $25.01 | $24.77 | $24.97 | $23.93 | 405,661 |
2022-11-28 | $25.15 | $25.22 | $24.82 | $24.87 | $23.84 | 651,285 |
2022-11-25 | $25.03 | $25.34 | $24.99 | $25.31 | $24.26 | 322,773 |
2022-11-23 | $24.87 | $25.17 | $24.66 | $25.03 | $23.99 | 385,954 |
2022-11-22 | $24.62 | $24.89 | $24.54 | $24.88 | $23.85 | 1,304,459 |
2022-11-21 | $24.27 | $24.60 | $24.11 | $24.59 | $23.57 | 683,334 |
2022-11-18 | $24.39 | $24.59 | $24.01 | $24.25 | $23.24 | 623,031 |
2022-11-17 | $24.30 | $24.30 | $23.76 | $24.11 | $23.11 | 1,027,624 |
2022-11-16 | $25.01 | $25.04 | $24.45 | $24.55 | $23.53 | 472,935 |
2022-11-15 | $25.41 | $25.56 | $24.81 | $25.17 | $24.12 | 1,056,095 |
2022-11-14 | $25.50 | $25.50 | $24.94 | $24.95 | $23.91 | 789,024 |
2022-11-11 | $25.27 | $25.71 | $24.96 | $25.51 | $24.45 | 1,053,370 |
2022-11-10 | $24.33 | $25.15 | $24.24 | $25.12 | $24.08 | 1,762,042 |
2022-11-09 | $23.48 | $23.94 | $23.21 | $23.49 | $22.51 | 958,452 |
2022-11-08 | $23.65 | $23.81 | $23.24 | $23.56 | $22.58 | 347,774 |
2022-11-07 | $23.45 | $23.62 | $23.09 | $23.51 | $22.53 | 733,758 |
2022-11-04 | $22.78 | $23.44 | $22.76 | $23.23 | $23.23 | 1,133,843 |
2022-11-03 | $22.70 | $22.70 | $22.02 | $22.38 | $22.38 | 1,056,816 |
2022-11-02 | $23.62 | $23.92 | $22.93 | $22.93 | $22.93 | 1,178,914 |
2022-11-01 | $23.83 | $24.12 | $23.38 | $23.57 | $23.57 | 790,917 |
2022-10-31 | $23.73 | $23.89 | $23.43 | $23.58 | $23.58 | 796,344 |
2022-10-28 | $23.07 | $23.77 | $23.04 | $23.75 | $23.75 | 1,084,623 |
2022-10-27 | $23.21 | $23.57 | $22.94 | $22.95 | $22.95 | 1,369,908 |
2022-10-26 | $22.70 | $23.18 | $22.52 | $22.84 | $22.84 | 1,412,529 |
2022-10-25 | $21.36 | $22.61 | $21.23 | $22.53 | $22.53 | 1,766,721 |
2022-10-24 | $21.53 | $21.55 | $21.01 | $21.33 | $21.33 | 967,595 |
2022-10-21 | $21.23 | $21.42 | $20.89 | $21.35 | $21.35 | 1,594,012 |
2022-10-20 | $21.54 | $21.60 | $21.08 | $21.13 | $21.13 | 833,472 |
2022-10-19 | $21.65 | $21.65 | $21.23 | $21.41 | $21.41 | 836,177 |
2022-10-18 | $21.77 | $22.22 | $21.56 | $21.75 | $21.75 | 1,682,499 |
2022-10-17 | $21.40 | $21.62 | $21.17 | $21.40 | $21.40 | 1,031,147 |
2022-10-14 | $21.73 | $22.00 | $20.87 | $20.91 | $20.91 | 1,930,747 |
2022-10-13 | $20.69 | $21.55 | $20.31 | $21.46 | $21.46 | 7,638,827 |
2022-10-12 | $21.21 | $21.34 | $20.54 | $21.11 | $21.11 | 5,619,179 |
2022-10-11 | $20.02 | $21.40 | $19.77 | $21.28 | $21.28 | 8,511,678 |
2022-10-10 | $20.64 | $20.99 | $19.93 | $19.96 | $19.96 | 3,186,537 |
2022-10-07 | $20.95 | $21.26 | $20.51 | $20.67 | $20.67 | 6,445,497 |
2022-10-06 | $21.79 | $21.97 | $20.99 | $21.15 | $21.15 | 5,665,459 |
2022-10-05 | $22.47 | $22.47 | $21.14 | $21.81 | $21.81 | 3,068,768 |
2022-10-04 | $21.64 | $22.90 | $21.64 | $22.88 | $22.88 | 7,075,432 |
2022-10-03 | $21.24 | $21.39 | $20.29 | $21.23 | $21.23 | 3,676,227 |
2022-09-30 | $21.28 | $21.55 | $20.94 | $20.94 | $20.94 | 2,832,164 |
2022-09-29 | $22.35 | $22.35 | $20.79 | $21.13 | $21.13 | 1,858,339 |
2022-09-28 | $22.43 | $22.81 | $22.20 | $22.54 | $22.54 | 2,851,530 |
2022-09-27 | $23.13 | $23.20 | $21.88 | $22.12 | $22.12 | 1,891,194 |
2022-09-26 | $24.26 | $24.38 | $22.52 | $22.69 | $22.69 | 2,600,472 |
2022-09-23 | $25.75 | $25.76 | $24.73 | $25.07 | $24.34 | 1,134,210 |
2022-09-22 | $26.91 | $26.91 | $26.02 | $26.03 | $25.27 | 1,041,240 |
2022-09-21 | $27.37 | $27.53 | $26.96 | $26.98 | $26.19 | 759,508 |
2022-09-20 | $27.51 | $27.51 | $27.14 | $27.23 | $26.44 | 561,302 |
2022-09-19 | $27.27 | $27.68 | $27.11 | $27.65 | $26.84 | 805,879 |
2022-09-16 | $27.19 | $27.49 | $26.99 | $27.42 | $26.62 | 1,106,874 |
2022-09-15 | $28.12 | $28.34 | $27.42 | $27.44 | $26.64 | 1,329,210 |
2022-09-14 | $28.03 | $28.15 | $27.90 | $28.12 | $27.30 | 1,330,203 |
2022-09-13 | $28.35 | $28.46 | $27.86 | $27.98 | $27.16 | 635,347 |
2022-09-12 | $28.71 | $28.98 | $28.71 | $28.86 | $28.02 | 731,768 |
2022-09-09 | $28.29 | $28.65 | $28.24 | $28.57 | $27.74 | 560,139 |
2022-09-08 | $27.92 | $28.20 | $27.81 | $28.18 | $27.36 | 612,126 |
2022-09-07 | $27.71 | $28.13 | $27.50 | $28.12 | $28.12 | 697,982 |
2022-09-06 | $27.99 | $28.21 | $27.51 | $27.75 | $27.75 | 1,506,397 |
2022-09-02 | $28.11 | $28.29 | $27.67 | $27.73 | $27.73 | 709,177 |
2022-09-01 | $28.22 | $28.32 | $27.46 | $27.85 | $27.85 | 2,212,615 |
2022-08-31 | $28.55 | $28.82 | $28.31 | $28.42 | $28.42 | 1,412,361 |
2022-08-30 | $29.31 | $29.31 | $28.41 | $28.43 | $28.43 | 1,121,554 |
2022-08-29 | $29.08 | $29.29 | $28.93 | $29.11 | $29.11 | 459,748 |
2022-08-26 | $29.76 | $29.85 | $29.24 | $29.26 | $29.26 | 395,074 |
2022-08-25 | $29.41 | $29.76 | $29.41 | $29.69 | $29.69 | 274,705 |
2022-08-24 | $29.21 | $29.39 | $29.16 | $29.30 | $29.30 | 253,862 |
2022-08-23 | $29.00 | $29.30 | $29.00 | $29.21 | $29.21 | 291,664 |
2022-08-22 | $29.52 | $29.52 | $28.89 | $28.93 | $28.93 | 564,455 |
2022-08-19 | $29.84 | $29.94 | $29.59 | $29.71 | $29.71 | 253,305 |
2022-08-18 | $30.15 | $30.30 | $30.01 | $30.05 | $30.05 | 239,327 |
2022-08-17 | $30.37 | $30.37 | $29.87 | $30.13 | $30.13 | 406,471 |
2022-08-16 | $30.37 | $30.59 | $30.31 | $30.51 | $30.51 | 379,966 |
2022-08-15 | $30.46 | $30.48 | $30.20 | $30.48 | $30.48 | 399,660 |
2022-08-12 | $30.26 | $30.52 | $30.19 | $30.51 | $30.51 | 318,241 |
2022-08-11 | $30.47 | $30.48 | $30.13 | $30.17 | $30.17 | 429,561 |
2022-08-10 | $30.20 | $30.35 | $30.14 | $30.18 | $30.18 | 491,873 |
2022-08-09 | $30.07 | $30.07 | $29.63 | $29.91 | $29.91 | 349,717 |
2022-08-08 | $29.78 | $30.27 | $29.78 | $30.05 | $30.05 | 1,047,461 |
2022-08-05 | $29.48 | $29.71 | $29.39 | $29.59 | $29.59 | 320,050 |
2022-08-04 | $29.84 | $29.84 | $29.43 | $29.61 | $29.61 | 449,908 |
2022-08-03 | $29.91 | $29.96 | $29.77 | $29.84 | $29.84 | 522,468 |
2022-08-02 | $30.42 | $30.42 | $29.65 | $29.69 | $29.69 | 1,086,970 |
2022-08-01 | $30.60 | $30.86 | $30.17 | $30.69 | $30.69 | 1,839,118 |
2022-07-29 | $30.60 | $31.02 | $30.57 | $30.61 | $30.61 | 1,279,863 |
2022-07-28 | $29.69 | $30.59 | $29.67 | $30.57 | $30.57 | 1,460,832 |
2022-07-27 | $29.00 | $29.66 | $28.89 | $29.59 | $29.59 | 765,296 |
2022-07-26 | $28.61 | $28.91 | $28.59 | $28.81 | $28.81 | 1,023,208 |
2022-07-25 | $28.77 | $28.90 | $28.54 | $28.86 | $28.86 | 428,073 |
2022-07-22 | $28.89 | $29.03 | $28.48 | $28.68 | $28.68 | 355,956 |
2022-07-21 | $28.43 | $28.84 | $28.20 | $28.83 | $28.83 | 616,099 |
2022-07-20 | $28.27 | $28.61 | $28.19 | $28.56 | $28.56 | 596,445 |
2022-07-19 | $27.62 | $28.42 | $27.62 | $28.33 | $28.33 | 972,141 |
2022-07-18 | $27.55 | $27.56 | $26.94 | $27.38 | $27.38 | 947,476 |
2022-07-15 | $27.20 | $27.55 | $26.61 | $27.44 | $27.44 | 784,916 |
2022-07-14 | $27.08 | $27.08 | $26.63 | $26.86 | $26.86 | 488,618 |
2022-07-13 | $26.80 | $27.45 | $26.76 | $27.39 | $27.39 | 1,483,292 |
2022-07-12 | $27.22 | $27.61 | $26.93 | $27.12 | $27.12 | 620,816 |
2022-07-11 | $27.42 | $27.61 | $27.22 | $27.25 | $27.25 | 904,257 |
2022-07-08 | $27.59 | $27.68 | $27.26 | $27.55 | $27.55 | 1,003,285 |
2022-07-07 | $27.27 | $27.76 | $27.27 | $27.53 | $27.53 | 987,454 |
2022-07-06 | $27.65 | $27.92 | $26.98 | $27.15 | $27.15 | 1,727,460 |
2022-07-05 | $27.22 | $27.67 | $26.71 | $27.65 | $27.65 | 2,402,289 |
2022-07-01 | $26.75 | $27.52 | $26.70 | $27.43 | $27.43 | 1,275,661 |
2022-06-30 | $26.41 | $27.00 | $26.28 | $26.74 | $26.74 | 1,586,789 |
2022-06-29 | $27.11 | $27.11 | $26.57 | $26.69 | $26.69 | 1,248,102 |
2022-06-28 | $27.46 | $27.77 | $27.04 | $27.11 | $27.11 | 1,342,430 |
2022-06-27 | $27.49 | $27.79 | $27.19 | $27.30 | $27.30 | 1,204,919 |
2022-06-24 | $26.73 | $27.57 | $26.72 | $27.40 | $27.40 | 1,731,604 |
2022-06-23 | $26.09 | $26.55 | $26.02 | $26.52 | $26.52 | 2,942,922 |
2022-06-22 | $25.50 | $26.14 | $25.46 | $25.97 | $25.97 | 4,195,439 |
2022-06-21 | $25.37 | $26.04 | $25.37 | $25.73 | $25.73 | 2,014,674 |
2022-06-17 | $24.06 | $24.97 | $23.90 | $24.89 | $24.89 | 1,451,292 |
2022-06-16 | $25.00 | $25.00 | $23.91 | $24.00 | $24.00 | 1,073,052 |
2022-06-15 | $25.84 | $25.88 | $24.87 | $25.48 | $25.48 | 894,934 |
2022-06-14 | $26.25 | $26.30 | $25.31 | $25.51 | $25.51 | 581,005 |
2022-06-13 | $28.26 | $28.26 | $25.94 | $26.07 | $26.07 | 1,168,963 |
2022-06-10 | $29.13 | $29.18 | $28.54 | $28.75 | $28.75 | 579,000 |
2022-06-09 | $29.54 | $29.86 | $29.37 | $29.39 | $29.39 | 407,411 |
2022-06-08 | $30.67 | $30.67 | $30.05 | $30.18 | $29.53 | 375,610 |
2022-06-07 | $30.29 | $30.76 | $30.29 | $30.74 | $30.07 | 387,199 |
2022-06-06 | $30.73 | $30.87 | $30.43 | $30.44 | $29.78 | 361,833 |
2022-06-03 | $30.83 | $30.86 | $30.49 | $30.59 | $29.93 | 289,990 |
2022-06-02 | $30.74 | $30.89 | $30.48 | $30.89 | $30.22 | 260,373 |
2022-06-01 | $30.76 | $30.79 | $30.14 | $30.71 | $30.04 | 419,716 |
2022-05-31 | $30.73 | $30.74 | $30.48 | $30.64 | $29.98 | 889,899 |
2022-05-27 | $30.47 | $30.81 | $30.38 | $30.80 | $30.13 | 401,856 |
2022-05-26 | $29.94 | $30.49 | $29.94 | $30.35 | $29.69 | 462,372 |
2022-05-25 | $29.79 | $30.01 | $29.57 | $29.83 | $29.18 | 1,178,053 |
2022-05-24 | $29.58 | $29.82 | $29.10 | $29.77 | $29.13 | 645,265 |
2022-05-23 | $29.50 | $29.85 | $29.29 | $29.72 | $29.08 | 510,179 |
2022-05-20 | $29.68 | $29.68 | $28.69 | $29.20 | $28.57 | 746,475 |
2022-05-19 | $29.36 | $29.66 | $29.26 | $29.26 | $28.63 | 995,831 |
2022-05-18 | $30.13 | $30.22 | $29.47 | $29.55 | $28.91 | 985,703 |
2022-05-17 | $30.15 | $30.40 | $30.06 | $30.35 | $29.69 | 675,606 |
2022-05-16 | $30.21 | $30.35 | $29.85 | $30.14 | $29.49 | 767,628 |
2022-05-13 | $29.53 | $30.18 | $29.40 | $30.12 | $29.47 | 1,059,454 |
2022-05-12 | $29.36 | $29.43 | $28.67 | $29.25 | $28.62 | 1,662,212 |
2022-05-11 | $29.92 | $30.24 | $29.48 | $29.55 | $28.91 | 1,400,561 |
2022-05-10 | $30.09 | $30.52 | $29.37 | $29.85 | $29.20 | 1,123,242 |
2022-05-09 | $30.30 | $30.47 | $29.65 | $29.79 | $29.14 | 910,149 |
2022-05-06 | $30.57 | $31.07 | $30.41 | $30.77 | $30.10 | 1,031,883 |
2022-05-05 | $31.11 | $31.23 | $30.52 | $30.79 | $30.12 | 922,163 |
2022-05-04 | $30.95 | $31.46 | $30.60 | $31.42 | $30.74 | 639,485 |
2022-05-03 | $29.95 | $30.94 | $29.95 | $30.91 | $30.24 | 759,556 |
2022-05-02 | $29.72 | $29.92 | $29.21 | $29.70 | $29.06 | 848,847 |
2022-04-29 | $30.35 | $30.55 | $29.59 | $29.59 | $28.95 | 284,772 |
2022-04-28 | $29.80 | $30.50 | $29.62 | $30.45 | $29.79 | 569,167 |
2022-04-27 | $29.53 | $29.92 | $29.45 | $29.59 | $28.95 | 533,422 |
2022-04-26 | $30.22 | $30.35 | $29.42 | $29.46 | $28.82 | 331,017 |
2022-04-25 | $30.23 | $30.37 | $29.61 | $30.33 | $29.67 | 548,174 |
2022-04-22 | $30.95 | $30.95 | $30.25 | $30.29 | $29.63 | 459,341 |
2022-04-21 | $31.32 | $31.56 | $30.90 | $30.94 | $30.27 | 550,119 |
2022-04-20 | $30.72 | $31.36 | $30.72 | $31.22 | $30.54 | 522,239 |
2022-04-19 | $31.57 | $31.59 | $30.60 | $30.67 | $30.01 | 528,293 |
2022-04-18 | $31.55 | $31.76 | $31.34 | $31.43 | $30.75 | 381,064 |
2022-04-14 | $31.68 | $31.96 | $31.54 | $31.66 | $30.97 | 311,183 |
2022-04-13 | $31.38 | $31.74 | $31.32 | $31.71 | $31.02 | 376,782 |
2022-04-12 | $31.28 | $31.67 | $31.27 | $31.33 | $30.65 | 332,774 |
2022-04-11 | $31.41 | $31.69 | $31.18 | $31.25 | $30.57 | 323,534 |
2022-04-08 | $31.19 | $31.54 | $30.94 | $31.31 | $30.63 | 416,486 |
2022-04-07 | $31.65 | $31.81 | $30.93 | $31.15 | $30.48 | 493,970 |
2022-04-06 | $32.13 | $32.15 | $31.62 | $31.72 | $31.03 | 518,521 |
2022-04-05 | $32.83 | $33.05 | $32.18 | $32.21 | $31.51 | 536,877 |
2022-04-04 | $32.89 | $32.92 | $32.29 | $32.83 | $32.12 | 248,781 |
2022-04-01 | $32.67 | $32.95 | $32.53 | $32.91 | $32.20 | 287,872 |
2022-03-31 | $32.73 | $33.02 | $32.66 | $32.67 | $31.96 | 190,854 |
2022-03-30 | $33.30 | $33.30 | $32.71 | $32.79 | $32.08 | 373,817 |
2022-03-29 | $32.75 | $33.25 | $32.75 | $33.24 | $32.52 | 671,571 |
2022-03-28 | $32.53 | $32.61 | $32.34 | $32.59 | $31.88 | 405,576 |
2022-03-25 | $32.18 | $32.55 | $32.18 | $32.55 | $31.84 | 418,734 |
2022-03-24 | $32.11 | $32.24 | $31.92 | $32.19 | $31.49 | 320,490 |
2022-03-23 | $32.44 | $32.55 | $32.19 | $32.22 | $31.38 | 265,590 |
2022-03-22 | $32.21 | $32.62 | $32.21 | $32.50 | $31.65 | 634,338 |
2022-03-21 | $32.53 | $32.58 | $31.98 | $32.07 | $31.23 | 488,127 |
2022-03-18 | $32.09 | $32.45 | $32.00 | $32.40 | $31.55 | 551,663 |
2022-03-17 | $32.10 | $32.28 | $31.86 | $32.17 | $31.33 | 724,405 |
2022-03-16 | $32.09 | $32.27 | $31.51 | $32.13 | $31.29 | 675,694 |
2022-03-15 | $31.62 | $31.91 | $31.52 | $31.80 | $30.97 | 484,661 |
2022-03-14 | $31.91 | $32.10 | $31.33 | $31.52 | $30.69 | 1,107,755 |
2022-03-11 | $32.10 | $32.22 | $31.72 | $31.86 | $31.03 | 578,273 |
2022-03-10 | $31.84 | $32.04 | $31.49 | $32.02 | $31.18 | 435,750 |
2022-03-09 | $32.13 | $32.48 | $31.95 | $31.95 | $31.11 | 806,862 |
2022-03-08 | $31.27 | $32.20 | $31.15 | $31.78 | $30.95 | 1,186,910 |
2022-03-07 | $31.59 | $31.78 | $31.19 | $31.20 | $30.38 | 1,361,356 |
2022-03-04 | $31.69 | $31.75 | $31.36 | $31.74 | $30.91 | 1,157,786 |
2022-03-03 | $32.15 | $32.26 | $31.67 | $31.92 | $31.08 | 1,037,152 |
2022-03-02 | $31.60 | $32.16 | $31.52 | $32.08 | $31.24 | 891,161 |
2022-03-01 | $31.76 | $31.81 | $30.94 | $31.49 | $30.66 | 1,368,864 |
2022-02-28 | $31.63 | $31.85 | $31.32 | $31.78 | $30.95 | 1,466,318 |
2022-02-25 | $31.63 | $31.94 | $31.42 | $31.83 | $31.00 | 1,072,007 |
2022-02-24 | $29.83 | $31.61 | $29.73 | $31.48 | $30.65 | 1,476,440 |
2022-02-23 | $31.75 | $31.75 | $30.88 | $30.92 | $30.11 | 658,797 |
2022-02-22 | $32.30 | $32.30 | $31.26 | $31.56 | $30.73 | 1,049,874 |
2022-02-18 | $32.12 | $32.64 | $32.12 | $32.40 | $31.55 | 977,035 |
2022-02-17 | $32.80 | $32.80 | $32.05 | $32.14 | $31.30 | 738,669 |
2022-02-16 | $32.67 | $33.00 | $32.67 | $32.92 | $32.06 | 756,105 |
2022-02-15 | $32.57 | $32.76 | $32.43 | $32.75 | $31.89 | 410,982 |
2022-02-14 | $32.44 | $32.58 | $31.99 | $32.18 | $31.34 | 999,943 |
2022-02-11 | $32.87 | $33.16 | $32.26 | $32.49 | $31.64 | 1,337,891 |
2022-02-10 | $33.35 | $33.76 | $32.77 | $32.84 | $31.98 | 1,269,834 |
2022-02-09 | $33.51 | $33.66 | $33.38 | $33.48 | $32.60 | 526,292 |
2022-02-08 | $32.95 | $33.42 | $32.95 | $33.27 | $32.40 | 373,891 |
2022-02-07 | $32.87 | $33.32 | $32.87 | $32.95 | $32.09 | 2,885,888 |
2022-02-04 | $32.89 | $33.06 | $32.37 | $32.86 | $32.00 | 729,998 |
2022-02-03 | $33.27 | $33.42 | $32.92 | $32.92 | $32.06 | 589,650 |
2022-02-02 | $33.85 | $33.97 | $33.17 | $33.54 | $32.66 | 510,613 |
2022-02-01 | $33.91 | $33.91 | $33.18 | $33.77 | $32.88 | 892,532 |
2022-01-31 | $32.92 | $33.90 | $32.92 | $33.88 | $32.99 | 704,507 |
2022-01-28 | $32.87 | $33.11 | $32.12 | $33.08 | $32.21 | 2,624,542 |
2022-01-27 | $33.37 | $33.70 | $32.59 | $32.77 | $31.91 | 1,045,265 |
2022-01-26 | $33.63 | $34.04 | $32.86 | $33.08 | $32.21 | 1,132,185 |
2022-01-25 | $32.49 | $33.48 | $32.14 | $33.30 | $32.43 | 1,734,283 |
2022-01-24 | $32.51 | $32.94 | $31.44 | $32.87 | $32.01 | 2,381,907 |
2022-01-21 | $33.31 | $33.46 | $32.86 | $32.93 | $32.06 | 1,416,405 |
2022-01-20 | $34.06 | $34.32 | $33.43 | $33.46 | $32.58 | 721,120 |
2022-01-19 | $34.52 | $34.63 | $34.04 | $34.06 | $33.17 | 597,856 |
2022-01-18 | $34.70 | $34.98 | $34.46 | $34.49 | $33.59 | 795,375 |
2022-01-14 | $35.09 | $35.09 | $34.56 | $35.02 | $34.10 | 579,260 |
2022-01-13 | $35.30 | $35.56 | $35.09 | $35.14 | $34.22 | 576,896 |
2022-01-12 | $35.26 | $35.41 | $35.05 | $35.31 | $34.38 | 514,006 |
2022-01-11 | $34.92 | $35.33 | $34.82 | $35.29 | $34.37 | 505,518 |
2022-01-10 | $34.95 | $35.08 | $34.70 | $34.93 | $34.01 | 823,764 |
2022-01-07 | $34.96 | $35.12 | $34.82 | $34.97 | $34.05 | 529,106 |
2022-01-06 | $34.72 | $35.09 | $34.62 | $34.79 | $33.88 | 624,167 |
2022-01-05 | $35.36 | $35.44 | $34.63 | $34.68 | $33.77 | 678,442 |
2022-01-04 | $35.21 | $35.63 | $35.21 | $35.31 | $34.38 | 727,806 |
2022-01-03 | $34.61 | $35.38 | $34.61 | $35.19 | $34.27 | 643,071 |
2021-12-31 | $34.66 | $34.84 | $34.49 | $34.51 | $33.61 | 334,700 |
2021-12-30 | $34.80 | $35.17 | $34.72 | $34.74 | $33.83 | 411,032 |
2021-12-29 | $34.83 | $34.89 | $34.60 | $34.82 | $33.91 | 378,332 |
2021-12-28 | $34.78 | $35.20 | $34.75 | $34.82 | $33.91 | 447,609 |
2021-12-27 | $34.71 | $34.85 | $34.34 | $34.83 | $33.92 | 335,411 |
2021-12-23 | $34.44 | $34.79 | $34.44 | $34.68 | $33.77 | 882,195 |
2021-12-22 | $34.02 | $34.53 | $33.95 | $34.42 | $33.52 | 1,055,519 |
2021-12-21 | $33.01 | $34.14 | $33.01 | $34.05 | $33.16 | 745,357 |
2021-12-20 | $33.02 | $33.02 | $32.11 | $32.67 | $31.81 | 1,434,529 |
2021-12-17 | $33.75 | $33.77 | $33.17 | $33.43 | $32.55 | 1,082,500 |
2021-12-16 | $34.21 | $34.40 | $33.57 | $33.69 | $32.81 | 940,172 |
2021-12-15 | $33.85 | $34.06 | $33.38 | $34.02 | $33.13 | 1,108,404 |
2021-12-14 | $34.30 | $34.65 | $33.72 | $33.77 | $32.88 | 895,080 |
2021-12-13 | $34.83 | $34.84 | $34.14 | $34.40 | $33.50 | 1,311,170 |
2021-12-10 | $36.70 | $36.76 | $35.93 | $36.03 | $33.96 | 950,915 |
2021-12-09 | $36.74 | $36.74 | $36.46 | $36.54 | $34.44 | 290,395 |
2021-12-08 | $36.76 | $37.04 | $36.65 | $36.79 | $34.68 | 515,139 |
2021-12-07 | $36.65 | $36.92 | $36.50 | $36.74 | $34.63 | 545,472 |
2021-12-06 | $35.78 | $36.62 | $35.72 | $36.38 | $34.29 | 731,936 |
2021-12-03 | $36.03 | $36.03 | $35.40 | $35.53 | $33.49 | 632,830 |
2021-12-02 | $34.91 | $36.05 | $34.89 | $35.93 | $33.87 | 738,793 |
2021-12-01 | $35.74 | $36.16 | $34.77 | $34.77 | $32.77 | 903,294 |
2021-11-30 | $36.05 | $36.09 | $35.18 | $35.33 | $33.30 | 970,241 |
2021-11-29 | $36.56 | $36.71 | $35.96 | $36.25 | $34.17 | 420,303 |
2021-11-26 | $36.58 | $36.58 | $35.81 | $36.28 | $34.20 | 608,355 |
2021-11-24 | $36.95 | $37.20 | $36.83 | $37.10 | $34.97 | 252,948 |
2021-11-23 | $36.85 | $37.06 | $36.81 | $36.97 | $34.85 | 600,684 |
2021-11-22 | $36.93 | $37.11 | $36.76 | $36.84 | $34.72 | 457,776 |
2021-11-19 | $36.75 | $37.00 | $36.62 | $36.88 | $34.76 | 543,619 |
2021-11-18 | $37.14 | $37.21 | $36.78 | $36.96 | $34.84 | 277,888 |
2021-11-17 | $37.33 | $37.37 | $36.95 | $37.10 | $34.97 | 281,330 |
2021-11-16 | $37.66 | $37.66 | $37.40 | $37.42 | $35.27 | 301,266 |
2021-11-15 | $37.85 | $38.00 | $37.62 | $37.66 | $35.50 | 431,223 |
2021-11-12 | $38.05 | $38.08 | $37.82 | $37.83 | $35.66 | 185,420 |
2021-11-11 | $37.96 | $38.08 | $37.85 | $38.02 | $35.84 | 138,955 |
2021-11-10 | $38.08 | $38.22 | $37.81 | $37.83 | $35.66 | 228,866 |
2021-11-09 | $38.07 | $38.27 | $37.99 | $38.09 | $35.90 | 151,287 |
2021-11-08 | $38.49 | $38.49 | $38.02 | $38.09 | $35.90 | 199,743 |
2021-11-05 | $37.98 | $38.47 | $37.93 | $38.38 | $36.17 | 324,432 |
2021-11-04 | $37.96 | $38.16 | $37.69 | $37.80 | $35.63 | 311,516 |
2021-11-03 | $37.58 | $38.17 | $37.55 | $37.92 | $35.74 | 751,257 |
2021-11-02 | $38.07 | $38.08 | $37.53 | $37.61 | $35.45 | 238,361 |
2021-11-01 | $37.59 | $38.17 | $37.59 | $38.17 | $35.98 | 539,192 |
2021-10-29 | $37.55 | $37.66 | $37.35 | $37.53 | $35.37 | 567,026 |
2021-10-28 | $37.67 | $37.74 | $37.28 | $37.61 | $35.45 | 353,876 |
2021-10-27 | $37.93 | $37.94 | $37.55 | $37.56 | $35.40 | 466,388 |
2021-10-26 | $38.19 | $38.19 | $37.87 | $37.89 | $35.71 | 242,958 |
2021-10-25 | $37.98 | $38.24 | $37.96 | $38.18 | $35.99 | 282,637 |
2021-10-22 | $38.03 | $38.12 | $37.83 | $37.95 | $35.77 | 441,750 |
2021-10-21 | $38.05 | $38.25 | $37.89 | $38.04 | $35.85 | 347,424 |
2021-10-20 | $37.77 | $38.17 | $37.69 | $37.98 | $35.80 | 342,350 |
2021-10-19 | $37.70 | $37.78 | $37.42 | $37.72 | $35.55 | 497,669 |
2021-10-18 | $37.37 | $37.65 | $37.32 | $37.56 | $35.40 | 333,342 |
2021-10-15 | $37.76 | $37.98 | $37.47 | $37.47 | $35.32 | 383,291 |
2021-10-14 | $37.61 | $37.78 | $37.52 | $37.61 | $35.45 | 219,809 |
2021-10-13 | $37.41 | $37.50 | $37.08 | $37.47 | $35.32 | 258,160 |
2021-10-12 | $37.01 | $37.44 | $36.96 | $37.34 | $35.19 | 468,659 |
2021-10-11 | $36.96 | $37.27 | $36.95 | $36.97 | $34.85 | 202,637 |
2021-10-08 | $36.85 | $37.13 | $36.85 | $36.95 | $34.83 | 149,211 |
2021-10-07 | $36.82 | $37.20 | $36.81 | $36.87 | $34.75 | 347,809 |
2021-10-06 | $36.56 | $36.78 | $36.23 | $36.75 | $34.64 | 358,636 |
2021-10-05 | $36.69 | $36.98 | $36.51 | $36.87 | $34.75 | 301,925 |
2021-10-04 | $36.64 | $37.17 | $36.61 | $36.67 | $34.56 | 456,109 |
2021-10-01 | $36.24 | $36.87 | $36.16 | $36.70 | $34.59 | 836,944 |
2021-09-30 | $36.59 | $36.73 | $36.17 | $36.18 | $34.10 | 542,738 |
2021-09-29 | $36.63 | $36.63 | $36.37 | $36.51 | $34.41 | 341,749 |
2021-09-28 | $36.97 | $37.08 | $36.49 | $36.52 | $34.42 | 757,331 |
2021-09-27 | $36.71 | $37.29 | $36.71 | $37.05 | $34.92 | 488,346 |
2021-09-24 | $36.77 | $36.90 | $36.68 | $36.73 | $34.62 | 307,946 |
2021-09-23 | $36.84 | $37.19 | $36.84 | $36.98 | $34.67 | 418,345 |
2021-09-22 | $36.45 | $37.08 | $36.45 | $36.85 | $34.54 | 335,685 |
2021-09-21 | $36.26 | $36.61 | $36.26 | $36.33 | $34.06 | 490,749 |
2021-09-20 | $36.00 | $36.28 | $35.81 | $36.15 | $33.89 | 525,973 |
2021-09-17 | $36.45 | $36.66 | $36.42 | $36.46 | $34.18 | 288,895 |
2021-09-16 | $36.60 | $36.68 | $36.42 | $36.47 | $34.18 | 311,374 |
2021-09-15 | $36.28 | $36.55 | $36.25 | $36.48 | $34.20 | 254,623 |
2021-09-14 | $36.56 | $36.59 | $36.23 | $36.30 | $34.03 | 248,968 |
2021-09-13 | $36.30 | $36.53 | $36.03 | $36.46 | $34.18 | 339,160 |
2021-09-10 | $36.56 | $36.56 | $36.02 | $36.05 | $33.79 | 505,484 |
2021-09-09 | $36.35 | $36.80 | $36.29 | $36.50 | $34.22 | 269,268 |
2021-09-08 | $36.60 | $36.80 | $36.29 | $36.39 | $34.11 | 442,947 |
2021-09-07 | $37.06 | $37.19 | $36.63 | $36.66 | $34.37 | 666,316 |
2021-09-03 | $37.26 | $37.26 | $36.88 | $37.08 | $34.76 | 337,323 |
2021-09-02 | $37.36 | $37.43 | $37.15 | $37.25 | $34.92 | 253,055 |
2021-09-01 | $37.30 | $37.49 | $37.05 | $37.35 | $35.01 | 961,197 |
2021-08-31 | $36.96 | $37.38 | $36.96 | $37.14 | $34.82 | 398,469 |
2021-08-30 | $37.21 | $37.26 | $36.89 | $37.01 | $34.69 | 438,248 |
2021-08-27 | $36.63 | $37.33 | $36.63 | $37.18 | $34.85 | 560,345 |
2021-08-26 | $36.99 | $37.05 | $36.56 | $36.56 | $34.27 | 727,181 |
2021-08-25 | $36.82 | $37.17 | $36.64 | $36.95 | $34.64 | 462,722 |
2021-08-24 | $36.47 | $36.90 | $36.47 | $36.81 | $34.51 | 472,149 |
2021-08-23 | $36.13 | $36.47 | $36.13 | $36.36 | $34.08 | 488,415 |
2021-08-20 | $35.42 | $36.05 | $35.22 | $36.01 | $33.76 | 503,212 |
2021-08-19 | $35.71 | $35.81 | $35.16 | $35.46 | $33.24 | 892,673 |
2021-08-18 | $36.14 | $36.41 | $35.96 | $35.96 | $33.71 | 588,383 |
2021-08-17 | $36.17 | $36.28 | $35.88 | $36.23 | $33.96 | 676,183 |
2021-08-16 | $36.56 | $36.56 | $36.13 | $36.40 | $34.12 | 427,567 |
2021-08-13 | $36.49 | $36.73 | $36.49 | $36.59 | $34.30 | 354,472 |
2021-08-12 | $36.43 | $36.56 | $36.19 | $36.47 | $34.19 | 332,374 |
2021-08-11 | $36.36 | $36.49 | $36.05 | $36.48 | $34.20 | 504,410 |
2021-08-10 | $36.11 | $36.41 | $35.87 | $36.30 | $34.03 | 475,311 |
2021-08-09 | $36.30 | $36.30 | $35.87 | $36.04 | $33.78 | 304,499 |
2021-08-06 | $36.36 | $36.62 | $36.12 | $36.28 | $34.01 | 384,993 |
2021-08-05 | $35.60 | $36.24 | $35.60 | $36.15 | $33.89 | 364,607 |
2021-08-04 | $35.89 | $36.01 | $35.53 | $35.67 | $33.44 | 1,185,703 |
2021-08-03 | $36.01 | $36.06 | $35.35 | $36.05 | $33.79 | 616,797 |
2021-08-02 | $36.25 | $36.76 | $35.91 | $35.96 | $33.71 | 674,103 |
2021-07-30 | $36.56 | $36.96 | $36.09 | $36.18 | $33.92 | 523,030 |
2021-07-29 | $36.22 | $36.82 | $36.22 | $36.65 | $34.36 | 424,703 |
2021-07-28 | $35.97 | $36.33 | $35.69 | $36.11 | $33.85 | 686,073 |
2021-07-27 | $35.94 | $35.99 | $35.42 | $35.99 | $33.74 | 892,410 |
2021-07-26 | $35.69 | $36.37 | $35.69 | $36.13 | $33.87 | 513,592 |
2021-07-23 | $35.94 | $36.13 | $35.62 | $35.77 | $33.53 | 1,023,689 |
2021-07-22 | $36.41 | $36.41 | $35.64 | $35.81 | $33.57 | 578,764 |
2021-07-21 | $36.07 | $36.72 | $36.07 | $36.45 | $34.17 | 627,754 |
2021-07-20 | $35.05 | $36.13 | $34.93 | $35.91 | $33.66 | 834,303 |
2021-07-19 | $35.17 | $35.19 | $34.36 | $34.95 | $32.76 | 1,447,216 |
2021-07-16 | $36.04 | $36.31 | $35.55 | $35.79 | $33.55 | 457,901 |
2021-07-15 | $35.55 | $36.12 | $35.31 | $35.85 | $33.61 | 551,462 |
2021-07-14 | $36.24 | $36.57 | $35.56 | $35.66 | $33.43 | 612,517 |
2021-07-13 | $37.27 | $37.27 | $36.14 | $36.17 | $33.91 | 575,045 |
2021-07-12 | $37.02 | $37.43 | $36.82 | $37.34 | $35.00 | 310,946 |
2021-07-09 | $36.23 | $37.13 | $36.23 | $37.12 | $34.80 | 727,083 |
2021-07-08 | $36.00 | $36.41 | $35.40 | $35.99 | $33.74 | 624,557 |
2021-07-07 | $36.75 | $36.85 | $36.32 | $36.46 | $34.18 | 508,971 |
2021-07-06 | $37.09 | $37.19 | $36.53 | $36.84 | $34.53 | 402,148 |
2021-07-02 | $37.40 | $37.42 | $36.98 | $37.06 | $34.74 | 347,528 |
2021-07-01 | $37.12 | $37.53 | $37.03 | $37.30 | $34.97 | 774,702 |
2021-06-30 | $37.00 | $37.19 | $36.85 | $37.12 | $34.80 | 394,169 |
2021-06-29 | $37.45 | $37.53 | $37.01 | $37.02 | $34.70 | 497,524 |
2021-06-28 | $37.84 | $37.84 | $37.10 | $37.40 | $35.06 | 954,777 |
2021-06-25 | $37.80 | $37.93 | $37.70 | $37.71 | $35.35 | 263,072 |
2021-06-24 | $37.53 | $37.72 | $37.26 | $37.67 | $35.31 | 741,202 |
2021-06-23 | $37.26 | $37.47 | $37.15 | $37.24 | $34.91 | 400,156 |
2021-06-22 | $37.32 | $37.32 | $36.90 | $37.21 | $34.88 | 551,748 |
2021-06-21 | $36.73 | $37.28 | $36.54 | $37.24 | $34.91 | 564,858 |
2021-06-18 | $36.73 | $36.81 | $36.09 | $36.42 | $34.14 | 811,423 |
2021-06-17 | $37.70 | $37.85 | $36.57 | $36.99 | $34.68 | 993,098 |
2021-06-16 | $37.52 | $37.83 | $37.32 | $37.60 | $35.25 | 404,502 |
2021-06-15 | $37.74 | $37.75 | $37.10 | $37.30 | $34.97 | 959,562 |
2021-06-14 | $37.85 | $38.06 | $37.65 | $37.72 | $35.36 | 343,470 |
2021-06-11 | $37.98 | $38.02 | $37.42 | $37.85 | $35.48 | 394,059 |
2021-06-10 | $38.53 | $38.63 | $38.13 | $38.13 | $35.74 | 518,690 |
2021-06-09 | $38.65 | $39.23 | $38.65 | $38.89 | $35.90 | 690,807 |
2021-06-08 | $38.22 | $38.63 | $38.05 | $38.62 | $35.65 | 420,506 |
2021-06-07 | $37.52 | $38.14 | $37.52 | $38.10 | $35.17 | 350,212 |
2021-06-04 | $37.42 | $37.60 | $37.16 | $37.55 | $34.66 | 186,373 |
2021-06-03 | $37.37 | $37.43 | $37.17 | $37.35 | $34.48 | 260,908 |
2021-06-02 | $37.48 | $37.63 | $37.37 | $37.44 | $34.56 | 508,799 |
2021-06-01 | $37.01 | $37.45 | $37.01 | $37.45 | $34.57 | 411,624 |
2021-05-28 | $36.91 | $36.99 | $36.81 | $36.99 | $34.15 | 356,829 |
2021-05-27 | $36.72 | $36.95 | $36.72 | $36.83 | $34.00 | 214,818 |
2021-05-26 | $36.48 | $36.80 | $36.34 | $36.77 | $33.94 | 283,370 |
2021-05-25 | $36.77 | $37.00 | $36.38 | $36.41 | $33.61 | 337,565 |
2021-05-24 | $36.66 | $36.84 | $36.39 | $36.73 | $33.91 | 190,496 |
2021-05-21 | $36.80 | $36.88 | $36.52 | $36.57 | $33.76 | 387,808 |
2021-05-20 | $36.60 | $36.76 | $36.32 | $36.65 | $33.83 | 438,211 |
2021-05-19 | $36.01 | $36.51 | $35.82 | $36.51 | $33.70 | 597,575 |
2021-05-18 | $36.49 | $36.72 | $36.30 | $36.37 | $33.58 | 813,651 |
2021-05-17 | $36.24 | $36.41 | $35.84 | $36.40 | $33.60 | 457,273 |
2021-05-14 | $35.82 | $36.31 | $35.80 | $36.26 | $33.47 | 491,926 |
2021-05-13 | $34.74 | $35.73 | $34.74 | $35.54 | $32.81 | 1,150,991 |
2021-05-12 | $35.79 | $35.80 | $34.55 | $34.59 | $31.93 | 1,113,309 |
2021-05-11 | $35.87 | $36.00 | $35.49 | $35.80 | $33.05 | 1,414,172 |
2021-05-10 | $36.92 | $36.95 | $36.26 | $36.28 | $33.49 | 648,591 |
2021-05-07 | $36.28 | $36.75 | $36.28 | $36.69 | $33.87 | 422,502 |
2021-05-06 | $36.51 | $36.54 | $35.87 | $36.40 | $33.60 | 608,379 |
2021-05-05 | $36.49 | $36.72 | $36.09 | $36.67 | $33.85 | 555,600 |
2021-05-04 | $36.98 | $36.98 | $36.21 | $36.43 | $33.63 | 959,650 |
2021-05-03 | $36.97 | $37.16 | $36.90 | $36.93 | $34.09 | 743,277 |
2021-04-30 | $36.77 | $36.99 | $36.70 | $36.87 | $34.04 | 419,208 |
2021-04-29 | $36.96 | $37.07 | $36.54 | $36.85 | $34.02 | 572,752 |
2021-04-28 | $36.61 | $36.91 | $36.61 | $36.84 | $34.01 | 448,686 |
2021-04-27 | $36.40 | $36.67 | $36.26 | $36.58 | $33.77 | 406,171 |
2021-04-26 | $36.37 | $36.56 | $36.12 | $36.16 | $33.38 | 526,905 |
2021-04-23 | $35.71 | $36.42 | $35.65 | $36.34 | $33.55 | 390,401 |
2021-04-22 | $35.81 | $36.10 | $35.64 | $35.70 | $32.96 | 437,955 |
2021-04-21 | $35.32 | $35.83 | $34.91 | $35.78 | $33.03 | 416,960 |
2021-04-20 | $35.57 | $35.60 | $34.98 | $35.33 | $32.62 | 674,773 |
2021-04-19 | $36.04 | $36.08 | $35.54 | $35.62 | $32.88 | 456,053 |
2021-04-16 | $36.00 | $36.32 | $36.00 | $36.11 | $33.34 | 323,680 |
2021-04-15 | $35.89 | $36.05 | $35.71 | $35.93 | $33.17 | 506,781 |
2021-04-14 | $35.91 | $36.36 | $35.82 | $35.89 | $33.13 | 542,118 |
2021-04-13 | $35.82 | $36.04 | $35.47 | $35.97 | $33.21 | 387,473 |
2021-04-12 | $35.71 | $35.80 | $35.56 | $35.79 | $33.04 | 493,557 |
2021-04-09 | $35.79 | $35.79 | $35.49 | $35.58 | $32.85 | 579,694 |
2021-04-08 | $35.55 | $35.69 | $35.26 | $35.69 | $32.95 | 581,315 |
2021-04-07 | $35.60 | $35.60 | $35.21 | $35.44 | $32.72 | 533,129 |
2021-04-06 | $35.51 | $35.66 | $35.41 | $35.50 | $32.77 | 351,834 |
2021-04-05 | $35.75 | $35.85 | $35.34 | $35.52 | $32.79 | 639,432 |
2021-04-01 | $35.38 | $35.64 | $35.13 | $35.64 | $32.90 | 533,778 |
2021-03-31 | $35.56 | $35.64 | $35.21 | $35.26 | $32.55 | 648,763 |
2021-03-30 | $34.81 | $35.53 | $34.80 | $35.48 | $32.75 | 493,507 |
2021-03-29 | $35.24 | $35.38 | $34.74 | $34.75 | $32.08 | 601,643 |
2021-03-26 | $34.98 | $35.32 | $34.75 | $35.31 | $32.60 | 809,917 |
2021-03-25 | $34.32 | $35.16 | $33.74 | $34.97 | $32.28 | 1,200,251 |
2021-03-24 | $35.25 | $36.07 | $34.95 | $34.98 | $31.76 | 847,958 |
2021-03-23 | $35.60 | $35.82 | $34.86 | $35.07 | $31.84 | 912,896 |
2021-03-22 | $36.00 | $36.00 | $35.42 | $35.82 | $32.52 | 742,975 |
2021-03-19 | $35.48 | $36.21 | $35.09 | $35.79 | $32.50 | 758,321 |
2021-03-18 | $36.28 | $36.33 | $35.33 | $35.45 | $32.19 | 668,338 |
2021-03-17 | $35.80 | $36.30 | $35.60 | $36.28 | $32.94 | 605,957 |
2021-03-16 | $36.23 | $36.23 | $35.61 | $35.80 | $32.50 | 677,531 |
2021-03-15 | $35.95 | $36.22 | $35.78 | $36.18 | $32.85 | 776,680 |
2021-03-12 | $35.50 | $36.09 | $35.50 | $35.87 | $32.57 | 866,986 |
2021-03-11 | $35.47 | $35.67 | $35.08 | $35.47 | $32.21 | 468,658 |
2021-03-10 | $34.75 | $35.33 | $34.67 | $35.21 | $31.97 | 694,027 |
2021-03-09 | $34.76 | $34.88 | $34.29 | $34.65 | $31.46 | 623,936 |
2021-03-08 | $34.07 | $34.99 | $33.90 | $34.60 | $31.42 | 655,024 |
2021-03-05 | $34.13 | $34.21 | $32.39 | $33.87 | $30.75 | 1,389,186 |
2021-03-04 | $34.52 | $34.60 | $33.17 | $33.73 | $30.63 | 1,520,259 |
2021-03-03 | $34.56 | $34.99 | $34.36 | $34.40 | $31.23 | 635,499 |
2021-03-02 | $34.30 | $34.72 | $34.07 | $34.48 | $31.31 | 790,269 |
2021-03-01 | $34.37 | $34.83 | $34.20 | $34.31 | $31.15 | 1,149,345 |
2021-02-26 | $33.60 | $34.28 | $33.37 | $33.80 | $30.69 | 906,667 |
2021-02-25 | $34.89 | $35.32 | $33.47 | $33.57 | $30.48 | 1,031,569 |
2021-02-24 | $33.70 | $34.79 | $33.70 | $34.77 | $31.57 | 1,177,807 |
2021-02-23 | $33.71 | $33.83 | $32.89 | $33.63 | $30.53 | 1,024,264 |
2021-02-22 | $33.48 | $34.16 | $33.38 | $33.88 | $30.76 | 962,759 |
2021-02-19 | $32.97 | $33.87 | $32.97 | $33.63 | $30.53 | 755,803 |
2021-02-18 | $33.11 | $33.25 | $32.58 | $32.66 | $29.65 | 897,175 |
2021-02-17 | $33.94 | $33.94 | $33.08 | $33.31 | $30.24 | 888,676 |
2021-02-16 | $33.53 | $34.00 | $33.53 | $33.98 | $30.85 | 569,889 |
2021-02-12 | $33.19 | $33.55 | $33.07 | $33.39 | $30.32 | 1,061,512 |
2021-02-11 | $33.40 | $33.70 | $32.85 | $33.22 | $30.16 | 569,982 |
2021-02-10 | $33.29 | $33.51 | $33.16 | $33.30 | $30.24 | 599,369 |
2021-02-09 | $33.35 | $33.35 | $32.88 | $33.10 | $30.05 | 677,022 |
2021-02-08 | $33.22 | $33.37 | $33.17 | $33.33 | $30.26 | 490,144 |
2021-02-05 | $32.81 | $33.18 | $32.81 | $33.07 | $30.03 | 609,516 |
2021-02-04 | $32.22 | $32.73 | $32.21 | $32.69 | $29.68 | 713,811 |
2021-02-03 | $32.37 | $32.54 | $32.04 | $32.18 | $29.22 | 616,142 |
2021-02-02 | $31.94 | $32.35 | $31.81 | $32.32 | $29.35 | 586,782 |
2021-02-01 | $31.38 | $31.69 | $30.89 | $31.65 | $28.74 | 1,027,933 |
2021-01-29 | $31.84 | $31.94 | $30.89 | $31.10 | $28.24 | 753,103 |
2021-01-28 | $31.65 | $31.98 | $31.45 | $31.93 | $28.99 | 746,199 |
2021-01-27 | $32.18 | $32.18 | $31.50 | $31.52 | $28.62 | 1,144,684 |
2021-01-26 | $32.70 | $32.87 | $32.40 | $32.43 | $29.45 | 542,594 |
2021-01-25 | $32.50 | $32.81 | $32.14 | $32.55 | $29.55 | 456,162 |
2021-01-22 | $32.24 | $32.48 | $31.98 | $32.48 | $29.49 | 526,324 |
2021-01-21 | $32.08 | $32.53 | $31.99 | $32.36 | $29.38 | 613,638 |
2021-01-20 | $31.72 | $32.12 | $31.67 | $32.04 | $29.09 | 508,194 |
2021-01-19 | $31.65 | $31.74 | $31.45 | $31.63 | $28.72 | 485,463 |
2021-01-15 | $31.74 | $31.74 | $31.42 | $31.55 | $28.65 | 426,098 |
2021-01-14 | $31.70 | $31.85 | $31.40 | $31.82 | $28.89 | 422,379 |
2021-01-13 | $31.76 | $31.76 | $31.48 | $31.51 | $28.61 | 506,766 |
2021-01-12 | $31.44 | $31.68 | $31.33 | $31.63 | $28.72 | 945,850 |
2021-01-11 | $31.42 | $31.80 | $31.38 | $31.38 | $28.49 | 502,340 |
2021-01-08 | $31.66 | $31.74 | $31.26 | $31.70 | $28.78 | 576,655 |
2021-01-07 | $31.85 | $31.86 | $31.40 | $31.56 | $28.66 | 720,727 |
2021-01-06 | $30.93 | $32.07 | $30.93 | $31.62 | $28.71 | 1,168,030 |
2021-01-05 | $30.89 | $31.19 | $30.81 | $30.83 | $27.99 | 464,209 |
2021-01-04 | $31.95 | $31.97 | $30.69 | $30.89 | $28.05 | 1,150,622 |
2020-12-31 | $31.60 | $31.91 | $31.48 | $31.86 | $28.93 | 355,883 |
2020-12-30 | $31.53 | $31.96 | $31.37 | $31.67 | $28.76 | 316,426 |
2020-12-29 | $31.98 | $32.07 | $31.36 | $31.47 | $28.57 | 438,831 |
2020-12-28 | $31.73 | $32.24 | $31.70 | $31.87 | $28.94 | 408,550 |
2020-12-24 | $31.82 | $31.88 | $31.33 | $31.65 | $28.74 | 334,035 |
2020-12-23 | $31.14 | $31.99 | $31.14 | $31.79 | $28.86 | 554,181 |
2020-12-22 | $31.11 | $31.23 | $30.95 | $31.10 | $28.24 | 460,121 |
2020-12-21 | $30.87 | $31.17 | $30.67 | $31.10 | $28.24 | 908,234 |
2020-12-18 | $31.74 | $31.96 | $31.16 | $31.25 | $28.37 | 571,722 |
2020-12-17 | $31.37 | $31.63 | $31.28 | $31.62 | $28.71 | 357,560 |
2020-12-16 | $31.39 | $31.50 | $31.21 | $31.34 | $28.46 | 389,406 |
2020-12-15 | $31.07 | $31.38 | $30.88 | $31.36 | $28.47 | 367,058 |
2020-12-14 | $31.11 | $31.25 | $30.81 | $30.83 | $27.99 | 707,838 |
2020-12-11 | $31.33 | $31.41 | $31.04 | $31.28 | $27.92 | 566,825 |
2020-12-10 | $31.45 | $31.45 | $31.09 | $31.40 | $28.02 | 708,878 |
2020-12-09 | $31.96 | $32.00 | $31.23 | $31.51 | $28.12 | 660,101 |
2020-12-08 | $31.30 | $31.85 | $31.25 | $31.70 | $28.29 | 412,322 |
2020-12-07 | $31.79 | $31.80 | $31.11 | $31.35 | $27.98 | 678,864 |
2020-12-04 | $31.42 | $31.80 | $31.42 | $31.79 | $28.37 | 439,224 |
2020-12-03 | $31.04 | $31.56 | $30.97 | $31.16 | $27.81 | 626,081 |
2020-12-02 | $30.66 | $31.10 | $30.55 | $31.03 | $27.69 | 516,962 |
2020-12-01 | $30.75 | $31.20 | $30.58 | $30.67 | $27.37 | 753,417 |
2020-11-30 | $31.18 | $31.18 | $30.20 | $30.35 | $27.09 | 1,835,347 |
2020-11-27 | $31.45 | $31.45 | $31.00 | $31.21 | $27.85 | 350,975 |
2020-11-25 | $31.55 | $31.61 | $30.93 | $31.25 | $27.89 | 743,301 |
2020-11-24 | $31.14 | $31.80 | $31.14 | $31.61 | $28.21 | 938,809 |
2020-11-23 | $30.22 | $30.77 | $30.19 | $30.69 | $27.39 | 768,009 |
2020-11-20 | $29.80 | $30.14 | $29.69 | $29.92 | $26.70 | 559,805 |
2020-11-19 | $29.81 | $29.82 | $29.18 | $29.76 | $26.56 | 512,743 |
2020-11-18 | $30.20 | $30.74 | $29.81 | $29.81 | $26.61 | 867,052 |
2020-11-17 | $29.54 | $30.05 | $29.40 | $29.97 | $26.75 | 645,623 |
2020-11-16 | $29.27 | $29.88 | $29.16 | $29.68 | $26.49 | 1,142,452 |
2020-11-13 | $28.19 | $28.82 | $28.18 | $28.72 | $25.63 | 490,778 |
2020-11-12 | $28.19 | $28.38 | $27.69 | $27.95 | $24.95 | 537,860 |
2020-11-11 | $29.19 | $29.39 | $28.20 | $28.41 | $25.36 | 670,098 |
2020-11-10 | $27.97 | $29.14 | $27.83 | $29.03 | $25.91 | 1,567,530 |
2020-11-09 | $27.32 | $28.30 | $27.32 | $27.75 | $24.77 | 1,743,395 |
2020-11-06 | $26.80 | $27.04 | $26.33 | $26.39 | $23.55 | 499,332 |
2020-11-05 | $26.52 | $27.09 | $26.52 | $26.79 | $23.91 | 603,134 |
2020-11-04 | $26.47 | $26.80 | $25.95 | $26.36 | $23.53 | 447,700 |
2020-11-03 | $26.51 | $26.75 | $26.40 | $26.56 | $23.70 | 575,179 |
2020-11-02 | $25.75 | $26.45 | $25.75 | $26.29 | $23.46 | 539,627 |
2020-10-30 | $25.82 | $26.00 | $25.47 | $25.67 | $22.91 | 340,787 |
2020-10-29 | $25.42 | $25.98 | $24.99 | $25.91 | $23.12 | 662,738 |
2020-10-28 | $25.70 | $25.83 | $25.20 | $25.32 | $22.60 | 704,875 |
2020-10-27 | $26.20 | $26.56 | $26.00 | $26.00 | $23.21 | 307,155 |
2020-10-26 | $26.52 | $26.52 | $25.81 | $26.05 | $23.25 | 690,798 |
2020-10-23 | $26.29 | $26.92 | $26.29 | $26.72 | $23.85 | 395,016 |
2020-10-22 | $25.94 | $26.32 | $25.94 | $26.29 | $23.46 | 484,427 |
2020-10-21 | $26.32 | $26.32 | $25.86 | $25.97 | $23.18 | 471,196 |
2020-10-20 | $26.30 | $26.50 | $26.14 | $26.22 | $23.40 | 415,614 |
2020-10-19 | $26.69 | $26.69 | $26.02 | $26.05 | $23.25 | 545,768 |
2020-10-16 | $26.70 | $26.78 | $26.38 | $26.51 | $23.66 | 307,397 |
2020-10-15 | $26.53 | $26.77 | $26.45 | $26.77 | $23.89 | 367,111 |
2020-10-14 | $26.73 | $27.10 | $26.68 | $26.69 | $23.82 | 270,739 |
2020-10-13 | $26.82 | $26.91 | $26.58 | $26.73 | $23.86 | 426,396 |
2020-10-12 | $26.73 | $26.97 | $26.64 | $26.92 | $24.03 | 524,443 |
2020-10-09 | $27.34 | $27.34 | $26.68 | $26.77 | $23.89 | 367,416 |
2020-10-08 | $26.52 | $27.22 | $26.52 | $27.20 | $24.28 | 517,380 |
2020-10-07 | $26.59 | $26.66 | $26.20 | $26.48 | $23.63 | 372,286 |
2020-10-06 | $26.61 | $27.06 | $26.32 | $26.34 | $23.51 | 689,198 |
2020-10-05 | $26.43 | $26.68 | $26.38 | $26.59 | $23.73 | 402,512 |
2020-10-02 | $25.58 | $26.47 | $25.48 | $26.43 | $23.59 | 381,696 |
2020-10-01 | $25.83 | $26.04 | $25.50 | $26.04 | $23.24 | 898,966 |
2020-09-30 | $25.75 | $26.20 | $25.60 | $25.76 | $22.99 | 414,558 |
2020-09-29 | $26.32 | $26.32 | $25.53 | $25.79 | $23.02 | 434,570 |
2020-09-28 | $25.65 | $26.45 | $25.65 | $26.24 | $23.42 | 973,939 |
2020-09-25 | $24.92 | $25.54 | $24.78 | $25.46 | $22.72 | 601,710 |
2020-09-24 | $24.82 | $25.36 | $24.29 | $24.83 | $22.16 | 1,066,239 |
2020-09-23 | $25.96 | $26.03 | $24.83 | $24.86 | $22.19 | 1,187,121 |
2020-09-22 | $26.32 | $26.69 | $26.16 | $26.31 | $23.00 | 528,773 |
2020-09-21 | $26.85 | $26.85 | $26.12 | $26.22 | $22.92 | 1,481,951 |
2020-09-18 | $27.35 | $27.52 | $26.98 | $27.12 | $23.71 | 597,086 |
2020-09-17 | $27.22 | $27.43 | $26.86 | $27.30 | $23.87 | 784,332 |
2020-09-16 | $26.99 | $27.55 | $26.89 | $27.33 | $23.89 | 774,026 |
2020-09-15 | $27.25 | $27.33 | $26.81 | $26.91 | $23.53 | 874,181 |
2020-09-14 | $26.20 | $27.14 | $26.12 | $27.04 | $23.64 | 894,462 |
2020-09-11 | $26.54 | $26.54 | $25.72 | $26.14 | $22.85 | 495,230 |
2020-09-10 | $26.79 | $26.86 | $26.33 | $26.33 | $23.02 | 579,053 |
2020-09-09 | $26.51 | $26.81 | $26.41 | $26.68 | $23.33 | 512,446 |
2020-09-08 | $26.38 | $26.84 | $26.12 | $26.37 | $23.05 | 600,257 |
2020-09-04 | $26.50 | $26.79 | $25.87 | $26.41 | $23.09 | 619,794 |
2020-09-03 | $26.74 | $27.05 | $26.19 | $26.40 | $23.08 | 753,180 |
2020-09-02 | $26.85 | $26.85 | $26.38 | $26.77 | $23.40 | 580,109 |
2020-09-01 | $26.50 | $27.04 | $26.48 | $26.75 | $23.39 | 393,177 |
2020-08-31 | $27.07 | $27.12 | $26.57 | $26.59 | $23.25 | 546,106 |
2020-08-28 | $26.90 | $27.17 | $26.77 | $27.13 | $23.72 | 385,779 |
2020-08-27 | $26.69 | $27.09 | $26.66 | $26.87 | $23.49 | 387,328 |
2020-08-26 | $26.88 | $26.94 | $26.54 | $26.54 | $23.20 | 255,398 |
2020-08-25 | $27.15 | $27.35 | $26.62 | $26.96 | $23.57 | 540,564 |
2020-08-24 | $26.42 | $27.19 | $26.25 | $27.14 | $23.73 | 669,294 |
2020-08-21 | $26.53 | $26.58 | $26.29 | $26.36 | $23.05 | 379,334 |
2020-08-20 | $26.43 | $26.74 | $26.24 | $26.51 | $23.18 | 426,856 |
2020-08-19 | $26.55 | $26.78 | $26.42 | $26.51 | $23.18 | 480,521 |
2020-08-18 | $26.96 | $26.96 | $26.48 | $26.55 | $23.21 | 523,642 |
2020-08-17 | $27.10 | $27.10 | $26.69 | $26.81 | $23.44 | 396,318 |
2020-08-14 | $26.71 | $27.25 | $26.45 | $27.05 | $23.65 | 412,795 |
2020-08-13 | $27.07 | $27.38 | $26.65 | $26.67 | $23.32 | 635,530 |
2020-08-12 | $27.63 | $27.68 | $26.86 | $27.04 | $23.64 | 604,485 |
2020-08-11 | $27.85 | $28.06 | $27.16 | $27.23 | $23.81 | 1,158,587 |
2020-08-10 | $26.60 | $27.55 | $26.60 | $27.33 | $23.89 | 882,580 |
2020-08-07 | $26.18 | $26.57 | $25.98 | $26.57 | $23.23 | 499,535 |
2020-08-06 | $26.37 | $26.67 | $26.24 | $26.29 | $22.98 | 550,536 |
2020-08-05 | $26.02 | $26.43 | $25.93 | $26.43 | $23.11 | 523,251 |
2020-08-04 | $25.98 | $26.10 | $25.74 | $25.94 | $22.68 | 469,526 |
2020-08-03 | $26.13 | $26.23 | $25.58 | $26.09 | $22.81 | 1,322,111 |
2020-07-31 | $26.11 | $26.44 | $25.64 | $26.02 | $22.75 | 607,013 |
2020-07-30 | $25.87 | $26.22 | $25.83 | $26.15 | $22.86 | 506,966 |
2020-07-29 | $25.89 | $26.18 | $25.76 | $26.18 | $22.89 | 449,423 |
2020-07-28 | $25.50 | $26.04 | $25.45 | $25.79 | $22.55 | 570,984 |
2020-07-27 | $25.18 | $25.51 | $25.15 | $25.50 | $22.29 | 569,706 |
2020-07-24 | $25.63 | $25.90 | $25.22 | $25.26 | $22.08 | 436,114 |
2020-07-23 | $26.05 | $26.11 | $25.55 | $25.67 | $22.44 | 817,731 |
2020-07-22 | $25.40 | $26.14 | $25.40 | $25.99 | $22.72 | 767,969 |
2020-07-21 | $25.28 | $25.59 | $25.17 | $25.55 | $22.34 | 759,053 |
2020-07-20 | $25.08 | $25.30 | $24.90 | $25.11 | $21.95 | 591,226 |
2020-07-17 | $25.28 | $25.47 | $25.05 | $25.25 | $22.08 | 675,603 |
2020-07-16 | $25.15 | $25.71 | $25.02 | $25.32 | $22.14 | 1,165,130 |
2020-07-15 | $24.62 | $25.47 | $24.54 | $25.42 | $22.22 | 1,344,300 |
2020-07-14 | $23.53 | $24.33 | $23.48 | $24.22 | $21.17 | 1,167,235 |
2020-07-13 | $23.80 | $24.16 | $23.63 | $23.73 | $20.75 | 804,728 |
2020-07-10 | $23.21 | $23.84 | $22.92 | $23.84 | $20.84 | 1,526,538 |
2020-07-09 | $23.87 | $23.95 | $23.07 | $23.25 | $20.33 | 1,084,900 |
2020-07-08 | $23.68 | $24.11 | $23.48 | $23.98 | $20.97 | 694,632 |
2020-07-07 | $24.11 | $24.27 | $23.62 | $23.67 | $20.69 | 932,300 |
2020-07-06 | $24.43 | $24.66 | $24.09 | $24.41 | $21.34 | 1,075,900 |
2020-07-02 | $24.86 | $25.01 | $23.98 | $24.04 | $21.02 | 709,259 |
2020-07-01 | $24.95 | $25.35 | $24.39 | $24.49 | $21.41 | 507,822 |
2020-06-30 | $24.60 | $24.94 | $24.36 | $24.86 | $21.73 | 719,599 |
2020-06-29 | $24.21 | $24.96 | $23.77 | $24.83 | $21.71 | 2,027,604 |
2020-06-26 | $24.75 | $24.82 | $23.90 | $24.13 | $21.10 | 585,296 |
2020-06-25 | $23.83 | $25.01 | $23.65 | $25.01 | $21.87 | 561,297 |
2020-06-24 | $24.98 | $24.98 | $23.39 | $24.22 | $21.17 | 881,228 |
2020-06-23 | $24.96 | $25.27 | $24.86 | $25.27 | $22.09 | 467,110 |
2020-06-22 | $24.80 | $24.82 | $24.27 | $24.73 | $21.62 | 667,982 |
2020-06-19 | $25.94 | $25.94 | $24.78 | $24.82 | $21.70 | 1,150,007 |
2020-06-18 | $25.17 | $25.86 | $25.03 | $25.38 | $22.19 | 634,125 |
2020-06-17 | $26.10 | $26.10 | $25.38 | $25.55 | $22.34 | 738,882 |
2020-06-16 | $27.04 | $27.04 | $25.30 | $25.93 | $22.67 | 1,306,685 |
2020-06-15 | $24.21 | $25.92 | $23.87 | $25.60 | $22.38 | 1,486,603 |
2020-06-12 | $25.63 | $26.10 | $24.72 | $25.99 | $22.22 | 1,711,110 |
2020-06-11 | $24.30 | $25.46 | $24.00 | $24.35 | $20.82 | 1,849,269 |
2020-06-10 | $27.88 | $27.88 | $25.55 | $26.32 | $22.50 | 1,859,722 |
2020-06-09 | $28.65 | $28.91 | $27.41 | $27.62 | $23.61 | 2,144,862 |
2020-06-08 | $28.12 | $29.32 | $27.77 | $29.12 | $24.89 | 3,147,457 |
2020-06-05 | $28.07 | $29.01 | $26.50 | $26.69 | $22.82 | 3,052,519 |
2020-06-04 | $24.85 | $26.14 | $24.44 | $25.86 | $22.11 | 1,641,667 |
2020-06-03 | $23.85 | $24.95 | $23.84 | $24.74 | $21.15 | 1,130,152 |
2020-06-02 | $23.80 | $23.91 | $23.33 | $23.41 | $20.01 | 731,993 |
2020-06-01 | $22.62 | $23.63 | $22.48 | $23.43 | $20.03 | 879,306 |
2020-05-29 | $23.33 | $23.33 | $22.60 | $22.68 | $19.39 | 1,414,132 |
2020-05-28 | $24.20 | $24.20 | $23.27 | $23.37 | $19.98 | 985,919 |
2020-05-27 | $23.91 | $24.13 | $22.90 | $23.93 | $20.46 | 1,317,405 |
2020-05-26 | $23.53 | $23.62 | $23.13 | $23.39 | $20.00 | 1,002,953 |
2020-05-22 | $22.56 | $22.63 | $21.90 | $22.60 | $19.32 | 589,296 |
2020-05-21 | $22.63 | $22.74 | $21.98 | $22.40 | $19.15 | 704,066 |
2020-05-20 | $22.32 | $22.69 | $22.01 | $22.59 | $19.31 | 1,024,879 |
2020-05-19 | $21.66 | $22.30 | $21.25 | $21.74 | $18.58 | 983,899 |
2020-05-18 | $21.19 | $21.85 | $20.93 | $21.74 | $18.58 | 1,450,603 |
2020-05-15 | $20.47 | $20.77 | $20.06 | $20.39 | $17.43 | 772,817 |
2020-05-14 | $19.23 | $20.68 | $18.70 | $20.67 | $17.67 | 957,548 |
2020-05-13 | $20.72 | $20.72 | $19.20 | $19.67 | $16.81 | 2,242,616 |
2020-05-12 | $21.79 | $21.79 | $20.74 | $20.74 | $17.73 | 1,011,854 |
2020-05-11 | $22.17 | $22.17 | $21.43 | $21.43 | $18.32 | 867,505 |
2020-05-08 | $22.19 | $22.39 | $21.89 | $22.32 | $19.08 | 703,097 |
2020-05-07 | $21.58 | $22.24 | $21.52 | $21.79 | $18.63 | 899,273 |
2020-05-06 | $22.29 | $22.59 | $21.34 | $21.35 | $18.25 | 1,209,627 |
2020-05-05 | $22.28 | $22.78 | $21.95 | $22.03 | $18.83 | 1,358,275 |
2020-05-04 | $21.13 | $21.62 | $20.71 | $21.51 | $18.39 | 993,070 |
2020-05-01 | $21.45 | $21.78 | $21.05 | $21.50 | $18.38 | 1,129,379 |
2020-04-30 | $23.08 | $23.10 | $21.82 | $22.07 | $18.87 | 1,543,956 |
2020-04-29 | $22.72 | $23.55 | $22.21 | $22.96 | $19.63 | 2,133,060 |
2020-04-28 | $21.11 | $22.13 | $20.83 | $21.81 | $18.64 | 2,074,718 |
2020-04-27 | $20.27 | $20.90 | $19.87 | $20.62 | $17.63 | 1,177,101 |
2020-04-24 | $20.51 | $20.51 | $19.55 | $20.16 | $17.23 | 685,626 |
2020-04-23 | $20.51 | $21.19 | $20.35 | $20.37 | $17.41 | 1,160,664 |
2020-04-22 | $21.30 | $21.46 | $20.11 | $20.50 | $17.52 | 1,520,832 |
2020-04-21 | $19.62 | $20.95 | $19.60 | $20.85 | $17.82 | 1,491,989 |
2020-04-20 | $20.47 | $20.96 | $19.83 | $20.16 | $17.23 | 1,307,989 |
2020-04-17 | $20.82 | $21.36 | $20.25 | $21.17 | $18.10 | 2,065,198 |
2020-04-16 | $20.31 | $20.61 | $19.51 | $19.62 | $16.77 | 1,436,996 |
2020-04-15 | $20.41 | $20.76 | $19.83 | $20.14 | $17.22 | 1,705,298 |
2020-04-14 | $22.66 | $22.71 | $20.91 | $21.37 | $18.27 | 2,655,790 |
2020-04-13 | $22.53 | $22.63 | $20.58 | $21.70 | $18.55 | 1,310,558 |
2020-04-09 | $22.44 | $24.22 | $21.08 | $22.07 | $18.87 | 4,929,854 |
2020-04-08 | $19.13 | $20.38 | $18.66 | $20.21 | $17.28 | 3,277,038 |
2020-04-07 | $17.45 | $18.58 | $16.89 | $17.00 | $14.53 | 4,025,937 |
2020-04-06 | $16.13 | $16.99 | $15.43 | $16.05 | $13.72 | 1,204,470 |
2020-04-03 | $15.92 | $15.92 | $13.83 | $14.45 | $12.35 | 2,603,952 |
2020-04-02 | $16.50 | $16.98 | $15.89 | $15.97 | $13.65 | 1,060,601 |
2020-04-01 | $17.45 | $17.59 | $16.20 | $16.41 | $14.03 | 1,851,753 |
2020-03-31 | $20.16 | $20.18 | $18.31 | $18.70 | $15.99 | 1,021,675 |
2020-03-30 | $22.00 | $22.00 | $19.57 | $20.04 | $17.13 | 1,429,557 |
2020-03-27 | $22.61 | $23.15 | $21.58 | $22.13 | $18.92 | 1,154,107 |
2020-03-26 | $20.66 | $24.89 | $20.35 | $22.69 | $19.40 | 3,469,476 |
2020-03-25 | $17.04 | $20.42 | $16.42 | $18.78 | $16.05 | 3,058,781 |
2020-03-24 | $18.65 | $18.80 | $16.10 | $16.30 | $13.35 | 2,280,712 |
2020-03-23 | $20.55 | $20.62 | $17.41 | $17.86 | $14.62 | 1,714,923 |
2020-03-20 | $20.83 | $23.03 | $19.88 | $20.01 | $16.38 | 2,564,402 |
2020-03-19 | $19.46 | $21.08 | $16.67 | $19.87 | $16.27 | 2,214,845 |
2020-03-18 | $23.71 | $24.16 | $13.03 | $19.67 | $16.11 | 3,231,053 |
2020-03-17 | $28.39 | $28.90 | $25.26 | $25.65 | $21.00 | 1,231,568 |
2020-03-16 | $29.44 | $31.82 | $27.89 | $27.89 | $22.84 | 769,745 |
2020-03-13 | $33.96 | $34.12 | $30.29 | $32.34 | $26.48 | 889,682 |
2020-03-12 | $34.29 | $34.47 | $30.93 | $31.10 | $25.46 | 1,703,765 |
2020-03-11 | $39.11 | $39.42 | $37.27 | $37.70 | $30.87 | 1,052,649 |
2020-03-10 | $40.93 | $40.93 | $38.69 | $39.96 | $32.72 | 1,046,843 |
2020-03-09 | $40.69 | $40.83 | $39.25 | $39.25 | $32.14 | 1,250,000 |
2020-03-06 | $43.00 | $43.28 | $41.61 | $43.00 | $35.21 | 818,195 |
2020-03-05 | $44.37 | $44.38 | $43.64 | $44.00 | $36.03 | 623,666 |
2020-03-04 | $44.68 | $45.30 | $44.36 | $45.02 | $36.86 | 509,868 |
2020-03-03 | $44.82 | $45.63 | $43.62 | $44.15 | $36.15 | 1,740,198 |
2020-03-02 | $42.55 | $44.79 | $42.55 | $44.79 | $36.67 | 1,473,266 |
2020-02-28 | $42.26 | $42.68 | $41.10 | $42.24 | $34.59 | 2,566,705 |
2020-02-27 | $45.27 | $45.27 | $43.38 | $43.50 | $35.62 | 1,881,421 |
2020-02-26 | $45.88 | $46.55 | $45.61 | $45.64 | $37.37 | 1,496,160 |
2020-02-25 | $47.25 | $47.35 | $45.51 | $45.83 | $37.53 | 1,086,005 |
2020-02-24 | $47.20 | $47.40 | $46.55 | $47.17 | $38.62 | 726,241 |
2020-02-21 | $48.35 | $48.39 | $47.74 | $47.88 | $39.20 | 467,592 |
2020-02-20 | $48.02 | $48.35 | $47.92 | $48.35 | $39.59 | 333,168 |
2020-02-19 | $48.05 | $48.14 | $47.98 | $48.01 | $39.31 | 225,929 |
2020-02-18 | $47.85 | $48.03 | $47.77 | $48.00 | $39.30 | 364,829 |
2020-02-14 | $47.61 | $47.83 | $47.50 | $47.80 | $39.14 | 252,999 |
2020-02-13 | $47.20 | $47.71 | $47.20 | $47.61 | $38.98 | 260,682 |
2020-02-12 | $46.99 | $47.37 | $46.91 | $47.20 | $38.65 | 383,637 |
2020-02-11 | $46.94 | $47.06 | $46.81 | $46.87 | $38.38 | 441,615 |
2020-02-10 | $47.05 | $47.06 | $46.81 | $46.90 | $38.40 | 429,249 |
2020-02-07 | $47.21 | $47.21 | $46.93 | $47.03 | $38.51 | 382,429 |
2020-02-06 | $46.97 | $47.33 | $46.91 | $47.13 | $38.59 | 526,825 |
2020-02-05 | $46.63 | $46.97 | $46.54 | $46.91 | $38.41 | 452,268 |
2020-02-04 | $46.54 | $46.61 | $46.27 | $46.50 | $38.07 | 860,202 |
2020-02-03 | $46.23 | $46.52 | $46.12 | $46.35 | $37.95 | 548,851 |
2020-01-31 | $46.31 | $46.44 | $46.02 | $46.11 | $37.75 | 366,959 |
2020-01-30 | $46.21 | $46.35 | $46.14 | $46.31 | $37.92 | 239,694 |
2020-01-29 | $46.01 | $46.34 | $45.99 | $46.33 | $37.93 | 249,872 |
2020-01-28 | $45.69 | $46.05 | $45.67 | $45.99 | $37.66 | 243,454 |
2020-01-27 | $45.58 | $45.68 | $45.47 | $45.60 | $37.34 | 249,041 |
2020-01-24 | $46.11 | $46.12 | $45.66 | $45.83 | $37.53 | 300,193 |
2020-01-23 | $45.96 | $46.10 | $45.86 | $46.04 | $37.70 | 224,052 |
2020-01-22 | $46.06 | $46.16 | $45.93 | $45.97 | $37.64 | 260,685 |
2020-01-21 | $45.77 | $46.02 | $45.77 | $45.95 | $37.62 | 442,015 |
2020-01-17 | $45.78 | $45.81 | $45.62 | $45.76 | $37.47 | 176,240 |
2020-01-16 | $45.53 | $45.72 | $45.53 | $45.69 | $37.41 | 224,379 |
2020-01-15 | $45.34 | $45.66 | $45.32 | $45.48 | $37.24 | 254,580 |
2020-01-14 | $45.25 | $45.50 | $45.23 | $45.36 | $37.14 | 295,340 |
2020-01-13 | $45.00 | $45.28 | $45.00 | $45.28 | $37.08 | 251,705 |
2020-01-10 | $44.80 | $44.99 | $44.78 | $44.98 | $36.83 | 246,445 |
2020-01-09 | $44.77 | $44.93 | $44.68 | $44.78 | $36.67 | 180,750 |
2020-01-08 | $44.79 | $44.85 | $44.59 | $44.62 | $36.53 | 147,904 |
2020-01-07 | $44.68 | $44.81 | $44.59 | $44.75 | $36.64 | 243,068 |
2020-01-06 | $44.47 | $44.72 | $44.46 | $44.64 | $36.55 | 301,351 |
2020-01-03 | $44.31 | $44.72 | $44.31 | $44.57 | $36.49 | 300,340 |
2020-01-02 | $44.59 | $44.60 | $44.25 | $44.57 | $36.49 | 379,891 |
2019-12-31 | $44.52 | $44.74 | $44.44 | $44.53 | $36.46 | 198,280 |
2019-12-30 | $44.90 | $44.95 | $44.48 | $44.52 | $36.45 | 232,912 |
2019-12-27 | $44.84 | $44.97 | $44.74 | $44.85 | $36.72 | 176,845 |
2019-12-26 | $44.54 | $44.81 | $44.51 | $44.81 | $36.69 | 92,488 |
2019-12-24 | $44.28 | $44.51 | $44.17 | $44.51 | $36.44 | 104,960 |
2019-12-23 | $44.38 | $44.45 | $44.20 | $44.28 | $36.26 | 340,656 |
2019-12-20 | $44.27 | $44.39 | $44.15 | $44.30 | $36.27 | 346,821 |
2019-12-19 | $43.97 | $44.31 | $43.95 | $44.15 | $36.15 | 240,092 |
2019-12-18 | $43.98 | $44.06 | $43.80 | $43.99 | $36.02 | 248,257 |
2019-12-17 | $43.45 | $44.00 | $43.43 | $43.95 | $35.99 | 332,875 |
2019-12-16 | $43.54 | $43.65 | $43.40 | $43.40 | $35.54 | 569,198 |
2019-12-13 | $44.25 | $44.42 | $44.16 | $44.42 | $35.60 | 407,211 |
2019-12-12 | $44.16 | $44.35 | $44.12 | $44.16 | $35.40 | 287,277 |
2019-12-11 | $44.24 | $44.24 | $44.07 | $44.12 | $35.36 | 307,358 |
2019-12-10 | $44.35 | $44.35 | $44.16 | $44.22 | $35.44 | 241,434 |
2019-12-09 | $44.30 | $44.39 | $44.24 | $44.34 | $35.54 | 143,171 |
2019-12-06 | $44.08 | $44.30 | $44.07 | $44.24 | $35.46 | 175,710 |
2019-12-05 | $44.08 | $44.08 | $43.88 | $43.99 | $35.26 | 167,158 |
2019-12-04 | $44.00 | $44.11 | $43.97 | $44.03 | $35.29 | 244,793 |
2019-12-03 | $43.91 | $43.98 | $43.46 | $43.95 | $35.23 | 430,577 |
2019-12-02 | $43.95 | $44.19 | $43.90 | $43.98 | $35.25 | 495,018 |
2019-11-29 | $43.72 | $43.94 | $43.72 | $43.91 | $35.20 | 108,979 |
2019-11-27 | $43.68 | $43.81 | $43.63 | $43.79 | $35.10 | 162,284 |
2019-11-26 | $43.60 | $43.65 | $43.48 | $43.64 | $34.98 | 163,090 |
2019-11-25 | $43.34 | $43.61 | $43.28 | $43.57 | $34.92 | 153,777 |
2019-11-22 | $43.22 | $43.36 | $43.13 | $43.30 | $34.71 | 170,554 |
2019-11-21 | $43.48 | $43.48 | $43.13 | $43.23 | $34.65 | 144,951 |
2019-11-20 | $43.35 | $43.52 | $43.30 | $43.46 | $34.84 | 120,932 |
2019-11-19 | $43.32 | $43.52 | $43.32 | $43.37 | $34.76 | 157,733 |
2019-11-18 | $43.28 | $43.56 | $43.18 | $43.41 | $34.80 | 259,239 |
2019-11-15 | $43.25 | $43.30 | $43.09 | $43.24 | $34.66 | 259,646 |
2019-11-14 | $43.36 | $43.44 | $43.03 | $43.20 | $34.63 | 307,518 |
2019-11-13 | $43.39 | $43.49 | $43.28 | $43.38 | $34.77 | 155,420 |
2019-11-12 | $43.57 | $43.59 | $43.40 | $43.45 | $34.83 | 123,696 |
2019-11-11 | $43.51 | $43.68 | $43.30 | $43.52 | $34.88 | 152,191 |
2019-11-08 | $43.41 | $43.63 | $43.35 | $43.60 | $34.95 | 211,155 |
2019-11-07 | $43.37 | $43.43 | $43.26 | $43.41 | $34.80 | 235,214 |
2019-11-06 | $43.04 | $43.30 | $42.84 | $43.27 | $34.68 | 195,390 |
2019-11-05 | $43.35 | $43.35 | $42.97 | $43.05 | $34.51 | 374,136 |
2019-11-04 | $43.54 | $43.60 | $43.22 | $43.26 | $34.68 | 508,553 |
2019-11-01 | $43.32 | $43.60 | $43.21 | $43.39 | $34.78 | 196,495 |
2019-10-31 | $42.88 | $43.34 | $42.88 | $43.28 | $34.69 | 277,365 |
2019-10-30 | $43.04 | $43.04 | $42.73 | $42.89 | $34.38 | 82,349 |
2019-10-29 | $42.78 | $43.11 | $42.75 | $43.04 | $34.50 | 126,201 |
2019-10-28 | $42.75 | $42.85 | $42.65 | $42.81 | $34.31 | 120,884 |
2019-10-25 | $42.85 | $42.99 | $42.60 | $42.63 | $34.17 | 225,816 |
2019-10-24 | $43.27 | $43.39 | $42.83 | $42.89 | $34.38 | 195,646 |
2019-10-23 | $43.07 | $43.29 | $43.01 | $43.27 | $34.68 | 183,126 |
2019-10-22 | $43.14 | $43.16 | $42.86 | $43.11 | $34.55 | 288,141 |
2019-10-21 | $42.73 | $43.15 | $42.73 | $43.13 | $34.57 | 316,174 |
2019-10-18 | $42.49 | $42.81 | $42.38 | $42.68 | $34.21 | 151,736 |
2019-10-17 | $42.39 | $42.52 | $42.36 | $42.50 | $34.07 | 155,057 |
2019-10-16 | $42.25 | $42.40 | $42.22 | $42.29 | $33.90 | 157,897 |
2019-10-15 | $42.15 | $42.59 | $42.15 | $42.23 | $33.85 | 131,752 |
2019-10-14 | $42.22 | $42.22 | $42.00 | $42.13 | $33.77 | 123,818 |
2019-10-11 | $42.18 | $42.46 | $42.18 | $42.29 | $33.90 | 208,570 |
2019-10-10 | $41.81 | $42.16 | $41.81 | $42.06 | $33.71 | 357,724 |
2019-10-09 | $41.71 | $41.92 | $41.67 | $41.82 | $33.52 | 364,032 |
2019-10-08 | $41.78 | $41.81 | $41.54 | $41.62 | $33.36 | 434,809 |
2019-10-07 | $41.73 | $42.09 | $41.72 | $41.85 | $33.54 | 233,309 |
2019-10-04 | $41.66 | $41.81 | $41.57 | $41.81 | $33.51 | 245,391 |
2019-10-03 | $41.40 | $41.73 | $41.21 | $41.56 | $33.31 | 884,525 |
2019-10-02 | $41.55 | $41.58 | $41.06 | $41.42 | $33.20 | 355,781 |
2019-10-01 | $42.15 | $42.24 | $41.50 | $41.67 | $33.40 | 352,231 |
2019-09-30 | $42.15 | $42.19 | $41.87 | $42.13 | $33.77 | 252,103 |
2019-09-27 | $42.35 | $42.35 | $41.93 | $42.04 | $33.70 | 205,047 |
2019-09-26 | $42.20 | $42.27 | $42.08 | $42.19 | $33.82 | 315,622 |
2019-09-25 | $41.73 | $42.21 | $41.73 | $42.09 | $33.74 | 282,516 |
2019-09-24 | $42.13 | $42.30 | $41.71 | $41.75 | $33.46 | 359,395 |
2019-09-23 | $42.89 | $43.08 | $42.78 | $42.99 | $33.71 | 477,099 |
2019-09-20 | $42.66 | $42.89 | $42.59 | $42.84 | $33.59 | 411,535 |
2019-09-19 | $42.40 | $42.79 | $42.40 | $42.59 | $33.40 | 568,540 |
2019-09-18 | $42.26 | $42.37 | $42.17 | $42.35 | $33.21 | 152,646 |
2019-09-17 | $42.17 | $42.27 | $41.90 | $42.26 | $33.14 | 492,909 |
2019-09-16 | $42.16 | $42.22 | $41.92 | $42.15 | $33.05 | 188,000 |
2019-09-13 | $42.06 | $42.33 | $41.97 | $42.15 | $33.05 | 276,900 |
2019-09-12 | $42.21 | $42.21 | $41.87 | $41.97 | $32.91 | 297,538 |
2019-09-11 | $41.91 | $42.13 | $41.82 | $42.13 | $33.03 | 254,400 |
2019-09-10 | $41.35 | $41.88 | $41.35 | $41.79 | $32.77 | 371,400 |
2019-09-09 | $41.02 | $41.39 | $41.00 | $41.33 | $32.41 | 269,154 |
2019-09-06 | $41.04 | $41.07 | $40.69 | $40.95 | $32.11 | 251,509 |
2019-09-05 | $40.65 | $41.07 | $40.64 | $40.92 | $32.09 | 520,800 |
2019-09-04 | $40.47 | $40.70 | $40.47 | $40.56 | $31.80 | 238,899 |
2019-09-03 | $40.23 | $40.42 | $40.05 | $40.35 | $31.64 | 233,994 |
2019-08-30 | $40.54 | $40.58 | $40.34 | $40.40 | $31.68 | 428,368 |
2019-08-29 | $40.48 | $40.72 | $40.05 | $40.45 | $31.72 | 309,310 |
2019-08-28 | $40.50 | $40.57 | $40.21 | $40.36 | $31.65 | 1,538,625 |
2019-08-27 | $41.50 | $41.60 | $40.54 | $40.54 | $31.79 | 694,314 |
2019-08-26 | $41.48 | $41.50 | $41.28 | $41.43 | $32.49 | 147,911 |
2019-08-23 | $41.78 | $41.92 | $41.18 | $41.26 | $32.35 | 237,691 |
2019-08-22 | $41.81 | $41.90 | $41.69 | $41.84 | $32.81 | 103,067 |
2019-08-21 | $42.13 | $42.13 | $41.77 | $41.83 | $32.80 | 411,225 |
2019-08-20 | $42.20 | $42.20 | $41.94 | $41.97 | $32.91 | 105,847 |
2019-08-19 | $42.00 | $42.19 | $41.81 | $42.13 | $33.03 | 174,107 |
2019-08-16 | $41.57 | $41.94 | $41.57 | $41.78 | $32.76 | 171,058 |
2019-08-15 | $41.45 | $41.68 | $41.27 | $41.40 | $32.46 | 237,730 |
2019-08-14 | $42.18 | $42.18 | $41.33 | $41.35 | $32.42 | 552,719 |
2019-08-13 | $42.54 | $42.82 | $42.43 | $42.48 | $33.31 | 187,425 |
2019-08-12 | $42.97 | $42.97 | $42.54 | $42.60 | $33.40 | 449,901 |
2019-08-09 | $43.22 | $43.23 | $42.86 | $43.07 | $33.77 | 221,401 |
2019-08-08 | $42.81 | $43.43 | $42.64 | $43.41 | $34.04 | 217,592 |
2019-08-07 | $42.28 | $42.86 | $42.02 | $42.78 | $33.54 | 464,817 |
2019-08-06 | $42.22 | $42.50 | $42.10 | $42.47 | $33.30 | 326,750 |
2019-08-05 | $42.74 | $42.76 | $41.72 | $41.97 | $32.91 | 381,461 |
2019-08-02 | $42.91 | $43.01 | $42.63 | $42.96 | $33.69 | 166,471 |
2019-08-01 | $43.19 | $43.28 | $42.84 | $42.91 | $33.65 | 283,761 |
2019-07-31 | $43.36 | $43.58 | $43.02 | $43.15 | $33.83 | 221,185 |
2019-07-30 | $43.22 | $43.42 | $43.13 | $43.39 | $34.02 | 179,650 |
2019-07-29 | $43.21 | $43.40 | $43.16 | $43.24 | $33.91 | 279,075 |
2019-07-26 | $42.95 | $43.20 | $42.93 | $43.16 | $33.84 | 574,659 |
2019-07-25 | $43.14 | $43.27 | $42.78 | $42.95 | $33.68 | 179,622 |
2019-07-24 | $43.18 | $43.25 | $42.96 | $43.15 | $33.83 | 125,182 |
2019-07-23 | $43.03 | $43.24 | $43.00 | $43.22 | $33.89 | 393,828 |
2019-07-22 | $42.86 | $43.06 | $42.79 | $43.02 | $33.73 | 264,795 |
2019-07-19 | $42.92 | $43.05 | $42.78 | $42.80 | $33.56 | 169,115 |
2019-07-18 | $42.91 | $42.99 | $42.74 | $42.91 | $33.65 | 145,799 |
2019-07-17 | $43.02 | $43.02 | $42.81 | $42.95 | $33.68 | 241,797 |
2019-07-16 | $43.00 | $43.06 | $42.90 | $42.99 | $33.71 | 136,596 |
2019-07-15 | $42.93 | $43.05 | $42.93 | $42.97 | $33.69 | 206,622 |
2019-07-12 | $42.84 | $42.97 | $42.79 | $42.93 | $33.66 | 219,275 |
2019-07-11 | $42.77 | $42.88 | $42.65 | $42.76 | $33.53 | 130,431 |
2019-07-10 | $42.68 | $42.84 | $42.65 | $42.74 | $33.51 | 172,447 |
2019-07-09 | $42.52 | $42.64 | $42.43 | $42.62 | $33.42 | 163,193 |
2019-07-08 | $42.59 | $42.73 | $42.52 | $42.56 | $33.37 | 189,644 |
2019-07-05 | $42.31 | $42.57 | $42.16 | $42.57 | $33.38 | 258,758 |
2019-07-03 | $42.04 | $42.42 | $42.04 | $42.33 | $33.19 | 162,729 |
2019-07-02 | $42.13 | $42.24 | $41.91 | $42.05 | $32.97 | 299,245 |
2019-07-01 | $42.33 | $42.47 | $42.04 | $42.12 | $33.03 | 250,686 |
2019-06-28 | $41.97 | $42.37 | $41.95 | $42.18 | $33.07 | 197,416 |
2019-06-27 | $41.69 | $41.87 | $41.62 | $41.84 | $32.81 | 233,369 |
2019-06-26 | $41.78 | $41.79 | $41.53 | $41.56 | $32.59 | 478,374 |
2019-06-25 | $41.89 | $41.95 | $41.67 | $41.69 | $32.69 | 225,810 |
2019-06-24 | $41.70 | $41.95 | $41.67 | $41.80 | $32.78 | 221,055 |
2019-06-21 | $41.82 | $41.82 | $41.62 | $41.66 | $32.67 | 260,278 |
2019-06-20 | $41.98 | $42.04 | $41.73 | $41.84 | $32.81 | 254,531 |
2019-06-19 | $41.55 | $41.93 | $41.51 | $41.92 | $32.87 | 244,911 |
2019-06-18 | $41.55 | $41.82 | $41.51 | $41.55 | $32.58 | 181,398 |
2019-06-17 | $41.61 | $41.75 | $41.41 | $41.45 | $32.50 | 631,682 |
2019-06-14 | $42.50 | $42.68 | $42.46 | $42.62 | $32.58 | 544,868 |
2019-06-13 | $42.32 | $42.50 | $42.30 | $42.50 | $32.49 | 234,472 |
2019-06-12 | $42.10 | $42.35 | $42.10 | $42.27 | $32.32 | 198,667 |
2019-06-11 | $42.25 | $42.25 | $41.98 | $42.08 | $32.17 | 258,744 |
2019-06-10 | $42.05 | $42.21 | $41.85 | $42.12 | $32.20 | 308,586 |
2019-06-07 | $42.29 | $42.32 | $41.86 | $42.05 | $32.15 | 206,876 |
2019-06-06 | $42.12 | $42.34 | $41.79 | $42.29 | $32.33 | 336,997 |
2019-06-05 | $42.46 | $42.53 | $42.00 | $42.06 | $32.16 | 246,585 |
2019-06-04 | $42.18 | $42.34 | $41.88 | $42.31 | $32.35 | 687,046 |
2019-06-03 | $41.36 | $42.05 | $41.36 | $41.97 | $32.09 | 404,095 |
2019-05-31 | $41.50 | $41.50 | $40.83 | $41.23 | $31.52 | 273,147 |
2019-05-30 | $42.05 | $42.14 | $41.53 | $41.63 | $31.83 | 297,139 |
2019-05-29 | $42.38 | $42.41 | $41.91 | $42.04 | $32.14 | 337,976 |
2019-05-28 | $42.82 | $42.92 | $42.41 | $42.41 | $32.42 | 123,791 |
2019-05-24 | $42.67 | $42.80 | $42.67 | $42.79 | $32.71 | 92,364 |
2019-05-23 | $42.55 | $42.57 | $42.42 | $42.57 | $32.55 | 189,243 |
2019-05-22 | $42.68 | $42.73 | $42.54 | $42.66 | $32.61 | 133,607 |
2019-05-21 | $42.66 | $42.80 | $42.56 | $42.68 | $32.63 | 134,605 |
2019-05-20 | $42.92 | $42.92 | $42.53 | $42.55 | $32.53 | 210,503 |
2019-05-17 | $43.24 | $43.24 | $42.85 | $42.85 | $32.76 | 189,425 |
2019-05-16 | $43.14 | $43.31 | $43.12 | $43.25 | $33.07 | 87,474 |
2019-05-15 | $43.11 | $43.21 | $43.00 | $43.13 | $32.97 | 129,107 |
2019-05-14 | $42.96 | $43.22 | $42.96 | $43.13 | $32.97 | 145,226 |
2019-05-13 | $43.20 | $43.23 | $42.88 | $42.91 | $32.81 | 221,658 |
2019-05-10 | $43.01 | $43.43 | $42.95 | $43.35 | $33.14 | 200,120 |
2019-05-09 | $43.24 | $43.24 | $42.71 | $43.03 | $32.90 | 479,477 |
2019-05-08 | $43.60 | $43.60 | $43.32 | $43.34 | $33.13 | 149,342 |
2019-05-07 | $43.66 | $43.79 | $43.50 | $43.61 | $33.34 | 177,177 |
2019-05-06 | $43.64 | $43.90 | $43.58 | $43.77 | $33.46 | 119,260 |
2019-05-03 | $43.82 | $44.00 | $43.73 | $43.85 | $33.52 | 80,168 |
2019-05-02 | $43.91 | $43.99 | $43.67 | $43.71 | $33.42 | 173,996 |
2019-05-01 | $44.07 | $44.39 | $43.94 | $43.95 | $33.60 | 194,962 |
2019-04-30 | $44.11 | $44.21 | $43.88 | $44.14 | $33.75 | 133,261 |
2019-04-29 | $44.22 | $44.26 | $44.04 | $44.04 | $33.67 | 123,683 |
2019-04-26 | $43.94 | $44.30 | $43.83 | $44.24 | $33.82 | 138,289 |
2019-04-25 | $44.24 | $44.24 | $43.79 | $43.89 | $33.56 | 196,325 |
2019-04-24 | $44.09 | $44.45 | $44.09 | $44.37 | $33.92 | 170,055 |
2019-04-23 | $43.83 | $44.09 | $43.83 | $44.07 | $33.69 | 127,128 |
2019-04-22 | $43.66 | $43.84 | $43.62 | $43.80 | $33.49 | 222,036 |
2019-04-18 | $43.70 | $43.81 | $43.67 | $43.67 | $33.39 | 94,371 |
2019-04-17 | $43.80 | $43.80 | $43.60 | $43.69 | $33.40 | 213,693 |
2019-04-16 | $43.78 | $43.85 | $43.69 | $43.73 | $33.43 | 122,612 |
2019-04-15 | $43.79 | $43.84 | $43.66 | $43.73 | $33.43 | 90,968 |
2019-04-12 | $43.85 | $43.85 | $43.67 | $43.80 | $33.49 | 120,036 |
2019-04-11 | $43.70 | $43.81 | $43.70 | $43.77 | $33.46 | 117,767 |
2019-04-10 | $43.68 | $43.78 | $43.65 | $43.75 | $33.45 | 121,122 |
2019-04-09 | $43.83 | $43.87 | $43.62 | $43.62 | $33.35 | 113,169 |
2019-04-08 | $43.70 | $43.85 | $43.63 | $43.84 | $33.52 | 182,472 |
2019-04-05 | $43.73 | $43.74 | $43.62 | $43.72 | $33.43 | 169,753 |
2019-04-04 | $43.47 | $43.65 | $43.45 | $43.64 | $33.36 | 255,221 |
2019-04-03 | $43.53 | $43.57 | $43.39 | $43.41 | $33.19 | 143,144 |
2019-04-02 | $43.63 | $43.63 | $43.41 | $43.48 | $33.24 | 144,880 |
2019-04-01 | $43.39 | $43.63 | $43.34 | $43.60 | $33.33 | 276,767 |
2019-03-29 | $43.48 | $43.50 | $43.23 | $43.34 | $33.13 | 331,942 |
2019-03-28 | $43.23 | $43.44 | $43.13 | $43.44 | $33.21 | 307,367 |
2019-03-27 | $43.14 | $43.36 | $43.05 | $43.12 | $32.97 | 202,335 |
2019-03-26 | $42.94 | $43.15 | $42.94 | $43.08 | $32.94 | 237,020 |
2019-03-25 | $42.77 | $42.98 | $42.63 | $42.84 | $32.75 | 223,348 |
2019-03-22 | $43.12 | $43.13 | $42.70 | $42.73 | $32.67 | 325,571 |
2019-03-21 | $42.87 | $43.29 | $42.87 | $43.10 | $32.95 | 414,370 |
2019-03-20 | $43.00 | $43.15 | $42.79 | $42.83 | $32.74 | 386,000 |
2019-03-19 | $43.99 | $44.00 | $43.62 | $43.64 | $32.82 | 274,007 |
2019-03-18 | $43.70 | $43.97 | $43.70 | $43.94 | $33.05 | 244,416 |
2019-03-15 | $43.73 | $43.76 | $43.60 | $43.74 | $32.90 | 289,760 |
2019-03-14 | $43.67 | $43.80 | $43.58 | $43.73 | $32.89 | 233,023 |
2019-03-13 | $43.61 | $43.77 | $43.58 | $43.70 | $32.87 | 187,177 |
2019-03-12 | $43.58 | $43.67 | $43.46 | $43.52 | $32.73 | 211,567 |
2019-03-11 | $43.09 | $43.55 | $43.09 | $43.55 | $32.75 | 330,856 |
2019-03-08 | $42.85 | $43.14 | $42.85 | $43.01 | $32.35 | 331,298 |
2019-03-07 | $43.05 | $43.13 | $42.87 | $42.92 | $32.28 | 286,400 |
2019-03-06 | $43.20 | $43.31 | $43.00 | $43.04 | $32.37 | 143,069 |
2019-03-05 | $43.20 | $43.29 | $43.12 | $43.20 | $32.49 | 129,566 |
2019-03-04 | $43.23 | $43.27 | $43.00 | $43.23 | $32.51 | 249,128 |
2019-03-01 | $43.34 | $43.34 | $42.91 | $43.12 | $32.43 | 300,236 |
2019-02-28 | $43.18 | $43.43 | $43.02 | $43.23 | $32.51 | 366,433 |
2019-02-27 | $43.21 | $43.21 | $42.93 | $43.13 | $32.44 | 219,402 |
2019-02-26 | $43.35 | $43.36 | $43.18 | $43.21 | $32.50 | 256,895 |
2019-02-25 | $43.42 | $43.53 | $43.22 | $43.22 | $32.51 | 315,648 |
2019-02-22 | $43.11 | $43.37 | $43.05 | $43.31 | $32.57 | 244,946 |
2019-02-21 | $42.92 | $43.10 | $42.85 | $43.04 | $32.37 | 266,357 |
2019-02-20 | $43.18 | $43.19 | $42.84 | $42.98 | $32.32 | 480,413 |
2019-02-19 | $43.19 | $43.33 | $43.11 | $43.23 | $32.51 | 337,783 |
2019-02-15 | $43.20 | $43.31 | $43.12 | $43.17 | $32.47 | 269,167 |
2019-02-14 | $43.41 | $43.41 | $43.10 | $43.16 | $32.46 | 338,104 |
2019-02-13 | $43.70 | $43.70 | $43.32 | $43.54 | $32.75 | 784,094 |
2019-02-12 | $43.83 | $43.90 | $43.67 | $43.73 | $32.89 | 455,039 |
2019-02-11 | $43.68 | $43.74 | $43.52 | $43.70 | $32.87 | 352,711 |
2019-02-08 | $43.60 | $43.68 | $43.46 | $43.63 | $32.81 | 398,174 |
2019-02-07 | $43.62 | $43.69 | $43.44 | $43.64 | $32.82 | 570,880 |
2019-02-06 | $43.73 | $43.75 | $43.50 | $43.72 | $32.88 | 429,974 |
2019-02-05 | $43.78 | $43.78 | $43.53 | $43.78 | $32.93 | 310,305 |
2019-02-04 | $43.46 | $43.78 | $43.37 | $43.78 | $32.93 | 1,213,567 |
2019-02-01 | $43.66 | $43.72 | $43.33 | $43.51 | $32.72 | 402,151 |
2019-01-31 | $43.31 | $43.63 | $43.21 | $43.63 | $32.81 | 294,271 |
2019-01-30 | $43.15 | $43.47 | $43.15 | $43.36 | $32.61 | 180,453 |
2019-01-29 | $43.14 | $43.25 | $43.03 | $43.21 | $32.50 | 117,762 |
2019-01-28 | $42.92 | $43.12 | $42.92 | $43.05 | $32.38 | 213,546 |
2019-01-25 | $42.85 | $43.10 | $42.83 | $43.01 | $32.35 | 148,520 |
2019-01-24 | $42.67 | $42.84 | $42.53 | $42.81 | $32.20 | 125,443 |
2019-01-23 | $42.42 | $42.67 | $42.41 | $42.65 | $32.08 | 184,266 |
2019-01-22 | $42.42 | $42.50 | $42.17 | $42.39 | $31.88 | 206,819 |
2019-01-18 | $42.50 | $42.66 | $42.39 | $42.46 | $31.93 | 192,967 |
2019-01-17 | $42.22 | $42.48 | $42.22 | $42.44 | $31.92 | 158,038 |
2019-01-16 | $42.16 | $42.37 | $42.16 | $42.31 | $31.82 | 158,498 |
2019-01-15 | $42.14 | $42.20 | $42.01 | $42.08 | $31.65 | 193,810 |
2019-01-14 | $41.87 | $42.26 | $41.87 | $42.06 | $31.63 | 202,447 |
2019-01-11 | $41.51 | $41.95 | $41.51 | $41.95 | $31.55 | 141,104 |
2019-01-10 | $41.58 | $41.73 | $41.46 | $41.62 | $31.30 | 199,495 |
2019-01-09 | $41.50 | $41.64 | $41.32 | $41.60 | $31.29 | 151,498 |
2019-01-08 | $41.34 | $41.44 | $41.18 | $41.35 | $31.10 | 1,440,759 |
2019-01-07 | $41.14 | $41.81 | $41.05 | $41.42 | $31.15 | 289,552 |
2019-01-04 | $40.61 | $41.18 | $40.61 | $41.05 | $30.87 | 459,310 |
2019-01-03 | $40.07 | $40.80 | $40.07 | $40.49 | $30.45 | 482,141 |
2019-01-02 | $39.65 | $40.25 | $39.45 | $40.24 | $30.26 | 459,082 |
2018-12-31 | $40.55 | $40.57 | $39.68 | $39.94 | $30.04 | 659,851 |
2018-12-28 | $40.45 | $40.70 | $40.25 | $40.40 | $30.38 | 778,043 |
2018-12-27 | $39.76 | $40.21 | $39.01 | $40.20 | $30.23 | 895,455 |
2018-12-26 | $38.44 | $40.03 | $38.44 | $40.01 | $30.09 | 989,806 |
2018-12-24 | $38.94 | $39.19 | $37.96 | $38.44 | $28.91 | 587,326 |
2018-12-21 | $39.48 | $40.02 | $39.02 | $39.15 | $29.44 | 666,156 |
2018-12-20 | $40.55 | $40.83 | $38.90 | $39.21 | $29.49 | 776,375 |
2018-12-19 | $41.01 | $41.18 | $40.51 | $40.53 | $30.48 | 647,054 |
2018-12-18 | $40.69 | $41.30 | $40.66 | $40.87 | $30.74 | 271,401 |
2018-12-17 | $42.14 | $42.14 | $40.58 | $40.61 | $30.54 | 476,734 |
2018-12-14 | $43.01 | $43.29 | $42.87 | $43.00 | $31.54 | 265,995 |
2018-12-13 | $42.93 | $43.04 | $42.77 | $42.87 | $31.45 | 250,539 |
2018-12-12 | $43.30 | $43.46 | $42.93 | $42.97 | $31.52 | 395,573 |
2018-12-11 | $43.44 | $43.63 | $43.17 | $43.17 | $31.67 | 188,625 |
2018-12-10 | $43.58 | $43.60 | $42.98 | $43.27 | $31.74 | 306,937 |
2018-12-07 | $43.59 | $43.70 | $43.33 | $43.49 | $31.90 | 355,019 |
2018-12-06 | $43.20 | $43.61 | $42.90 | $43.61 | $31.99 | 252,722 |
2018-12-04 | $43.77 | $43.87 | $43.18 | $43.26 | $31.73 | 518,437 |
2018-12-03 | $43.75 | $43.86 | $43.48 | $43.78 | $32.12 | 480,898 |
2018-11-30 | $43.67 | $43.69 | $43.26 | $43.57 | $31.96 | 175,455 |
2018-11-29 | $43.53 | $43.85 | $43.31 | $43.67 | $32.04 | 160,541 |
2018-11-28 | $43.20 | $43.55 | $43.04 | $43.46 | $31.88 | 210,347 |
2018-11-27 | $43.06 | $43.23 | $42.93 | $43.10 | $31.62 | 217,344 |
2018-11-26 | $42.85 | $43.11 | $42.85 | $43.09 | $31.61 | 205,464 |
2018-11-23 | $42.79 | $42.96 | $42.71 | $42.79 | $31.39 | 101,216 |
2018-11-21 | $42.74 | $42.94 | $42.48 | $42.80 | $31.40 | 390,196 |
2018-11-20 | $42.91 | $43.00 | $42.54 | $42.66 | $31.29 | 225,299 |
2018-11-19 | $43.17 | $43.34 | $42.90 | $43.03 | $31.57 | 180,791 |
2018-11-16 | $42.77 | $43.14 | $42.66 | $43.14 | $31.65 | 231,227 |
2018-11-15 | $42.98 | $43.09 | $42.67 | $42.86 | $31.44 | 330,346 |
2018-11-14 | $43.61 | $43.70 | $43.14 | $43.26 | $31.73 | 231,122 |
2018-11-13 | $43.38 | $43.62 | $43.27 | $43.47 | $31.89 | 378,760 |
2018-11-12 | $43.56 | $43.72 | $43.25 | $43.27 | $31.74 | 181,725 |
2018-11-09 | $43.19 | $43.56 | $43.06 | $43.53 | $31.93 | 123,133 |
2018-11-08 | $43.22 | $43.35 | $43.05 | $43.21 | $31.70 | 159,873 |
2018-11-07 | $43.21 | $43.27 | $42.81 | $43.24 | $31.72 | 161,971 |
2018-11-06 | $42.84 | $43.16 | $42.75 | $43.10 | $31.62 | 110,580 |
2018-11-05 | $42.77 | $43.01 | $42.77 | $42.81 | $31.40 | 176,695 |
2018-11-02 | $42.63 | $42.87 | $42.43 | $42.66 | $31.29 | 205,498 |
2018-11-01 | $42.71 | $42.91 | $42.34 | $42.57 | $31.23 | 522,439 |
2018-10-31 | $42.61 | $42.93 | $42.58 | $42.69 | $31.32 | 250,928 |
2018-10-30 | $42.35 | $42.72 | $42.21 | $42.57 | $31.23 | 295,970 |
2018-10-29 | $42.21 | $42.80 | $42.05 | $42.25 | $30.99 | 470,931 |
2018-10-26 | $42.69 | $42.69 | $41.80 | $42.14 | $30.91 | 235,306 |
2018-10-25 | $42.42 | $42.79 | $42.15 | $42.68 | $31.31 | 128,125 |
2018-10-24 | $41.97 | $42.55 | $41.97 | $42.33 | $31.05 | 117,832 |
2018-10-23 | $42.28 | $42.30 | $41.81 | $42.01 | $30.82 | 215,898 |
2018-10-22 | $42.53 | $42.76 | $42.33 | $42.33 | $31.05 | 150,633 |
2018-10-19 | $42.62 | $42.67 | $42.32 | $42.42 | $31.12 | 200,475 |
2018-10-18 | $42.67 | $42.90 | $42.42 | $42.48 | $31.16 | 136,857 |
2018-10-17 | $42.77 | $42.95 | $42.60 | $42.76 | $31.37 | 173,126 |
2018-10-16 | $42.21 | $42.82 | $42.14 | $42.75 | $31.36 | 290,369 |
2018-10-15 | $41.75 | $42.44 | $41.75 | $42.20 | $30.96 | 333,019 |
2018-10-12 | $42.20 | $42.37 | $41.62 | $41.75 | $30.63 | 296,175 |
2018-10-11 | $42.60 | $42.74 | $41.97 | $41.97 | $30.79 | 488,226 |
2018-10-10 | $43.12 | $43.39 | $42.64 | $42.65 | $31.29 | 265,544 |
2018-10-09 | $43.11 | $43.22 | $42.90 | $43.16 | $31.66 | 192,388 |
2018-10-08 | $42.60 | $43.04 | $42.60 | $43.01 | $31.55 | 177,600 |
2018-10-05 | $42.75 | $43.00 | $42.62 | $42.62 | $31.27 | 280,308 |
2018-10-04 | $43.30 | $43.30 | $42.75 | $42.87 | $31.45 | 455,083 |
2018-10-03 | $43.42 | $43.67 | $43.21 | $43.29 | $31.76 | 266,508 |
2018-10-02 | $43.54 | $43.61 | $43.34 | $43.42 | $31.85 | 220,954 |
2018-10-01 | $43.55 | $43.59 | $43.35 | $43.41 | $31.84 | 404,855 |
2018-09-28 | $43.33 | $43.64 | $43.33 | $43.56 | $31.95 | 231,981 |
2018-09-27 | $43.12 | $43.50 | $43.12 | $43.31 | $31.77 | 134,842 |
2018-09-26 | $43.73 | $43.73 | $43.11 | $43.12 | $31.63 | 348,500 |
2018-09-25 | $44.50 | $44.60 | $44.32 | $44.44 | $31.85 | 190,981 |
2018-09-24 | $44.65 | $44.82 | $44.38 | $44.47 | $31.87 | 304,850 |
2018-09-21 | $44.65 | $44.77 | $44.46 | $44.74 | $32.06 | 226,937 |
2018-09-20 | $44.40 | $44.53 | $44.25 | $44.52 | $31.90 | 245,483 |
2018-09-19 | $44.61 | $44.82 | $44.40 | $44.41 | $31.83 | 291,470 |
2018-09-18 | $44.82 | $44.82 | $44.55 | $44.65 | $32.00 | 246,359 |
2018-09-17 | $44.91 | $44.91 | $44.65 | $44.83 | $32.13 | 236,719 |
2018-09-14 | $45.10 | $45.10 | $44.72 | $44.89 | $32.17 | 176,926 |
2018-09-13 | $44.89 | $45.09 | $44.88 | $44.98 | $32.23 | 153,213 |
2018-09-12 | $45.25 | $45.25 | $44.71 | $44.87 | $32.16 | 388,910 |
2018-09-11 | $45.74 | $45.74 | $45.38 | $45.43 | $32.56 | 188,129 |
2018-09-10 | $45.45 | $45.57 | $45.39 | $45.48 | $32.59 | 134,044 |
2018-09-07 | $45.54 | $45.61 | $45.28 | $45.39 | $32.53 | 165,947 |
2018-09-06 | $45.48 | $45.81 | $45.48 | $45.65 | $32.71 | 1,265,713 |
2018-09-05 | $45.19 | $45.53 | $45.19 | $45.51 | $32.61 | 202,653 |
2018-09-04 | $45.26 | $45.46 | $45.03 | $45.12 | $32.33 | 338,632 |
2018-08-31 | $45.33 | $45.33 | $45.07 | $45.14 | $32.35 | 114,250 |
2018-08-30 | $45.23 | $45.37 | $45.16 | $45.27 | $32.44 | 153,477 |
2018-08-29 | $45.08 | $45.28 | $45.07 | $45.20 | $32.39 | 110,111 |
2018-08-28 | $45.00 | $45.12 | $44.97 | $45.09 | $32.31 | 119,207 |
2018-08-27 | $44.98 | $45.10 | $44.95 | $45.02 | $32.26 | 126,646 |
2018-08-24 | $44.92 | $45.01 | $44.86 | $44.94 | $32.21 | 106,824 |
2018-08-23 | $44.97 | $45.09 | $44.93 | $45.00 | $32.25 | 108,437 |
2018-08-22 | $45.15 | $45.20 | $44.97 | $44.99 | $32.24 | 107,799 |
2018-08-21 | $45.06 | $45.20 | $45.00 | $45.14 | $32.35 | 141,493 |
2018-08-20 | $45.00 | $45.05 | $44.89 | $45.01 | $32.26 | 188,148 |
2018-08-17 | $44.67 | $44.90 | $44.63 | $44.90 | $32.18 | 116,238 |
2018-08-16 | $44.44 | $44.69 | $44.42 | $44.63 | $31.98 | 61,250 |
2018-08-15 | $44.23 | $44.44 | $44.23 | $44.42 | $31.83 | 116,256 |
2018-08-14 | $44.21 | $44.35 | $44.18 | $44.24 | $31.70 | 90,146 |
2018-08-13 | $44.20 | $44.24 | $43.94 | $44.21 | $31.68 | 170,304 |
2018-08-10 | $44.18 | $44.25 | $44.05 | $44.06 | $31.58 | 76,540 |
2018-08-09 | $44.05 | $44.23 | $44.04 | $44.19 | $31.67 | 93,939 |
2018-08-08 | $44.18 | $44.18 | $43.75 | $44.02 | $31.55 | 426,767 |
2018-08-07 | $44.56 | $44.56 | $44.03 | $44.06 | $31.58 | 213,762 |
2018-08-06 | $44.68 | $44.72 | $44.45 | $44.52 | $31.90 | 146,124 |
2018-08-03 | $44.92 | $44.97 | $44.59 | $44.62 | $31.98 | 105,508 |
2018-08-02 | $44.72 | $45.00 | $44.64 | $44.88 | $32.16 | 173,008 |
2018-08-01 | $44.81 | $44.93 | $44.34 | $44.64 | $31.99 | 441,460 |
2018-07-31 | $44.87 | $45.18 | $44.65 | $44.97 | $32.23 | 165,099 |
2018-07-30 | $44.53 | $44.98 | $44.49 | $44.90 | $32.18 | 178,427 |
2018-07-27 | $44.45 | $44.55 | $44.29 | $44.49 | $31.88 | 151,693 |
2018-07-26 | $44.46 | $44.74 | $44.36 | $44.44 | $31.85 | 217,073 |
2018-07-25 | $44.38 | $44.56 | $44.37 | $44.47 | $31.87 | 109,814 |
2018-07-24 | $44.47 | $44.47 | $44.23 | $44.37 | $31.80 | 152,087 |
2018-07-23 | $44.60 | $44.60 | $44.39 | $44.47 | $31.87 | 112,318 |
2018-07-20 | $44.31 | $44.58 | $44.29 | $44.58 | $31.95 | 145,759 |
2018-07-19 | $44.21 | $44.56 | $44.07 | $44.47 | $31.87 | 117,097 |
2018-07-18 | $44.34 | $44.34 | $44.08 | $44.19 | $31.67 | 172,294 |
2018-07-17 | $44.20 | $44.38 | $44.14 | $44.30 | $31.75 | 110,817 |
2018-07-16 | $44.33 | $44.33 | $44.14 | $44.23 | $31.70 | 141,270 |
2018-07-13 | $44.50 | $44.50 | $44.25 | $44.30 | $31.75 | 82,369 |
2018-07-12 | $44.77 | $44.77 | $44.31 | $44.43 | $31.84 | 66,185 |
2018-07-11 | $44.41 | $44.63 | $44.41 | $44.58 | $31.95 | 80,730 |
2018-07-10 | $44.35 | $44.56 | $44.35 | $44.39 | $31.81 | 93,082 |
2018-07-09 | $44.63 | $44.63 | $44.37 | $44.47 | $31.87 | 362,926 |
2018-07-06 | $44.50 | $44.63 | $44.38 | $44.56 | $31.93 | 137,425 |
2018-07-05 | $44.21 | $44.42 | $44.06 | $44.42 | $31.83 | 143,131 |
2018-07-03 | $43.76 | $44.25 | $43.76 | $44.21 | $31.68 | 119,042 |
2018-07-02 | $43.45 | $43.74 | $43.22 | $43.71 | $31.32 | 230,317 |
2018-06-29 | $43.66 | $43.72 | $43.36 | $43.45 | $31.14 | 201,556 |
2018-06-28 | $43.22 | $43.68 | $43.19 | $43.67 | $31.30 | 167,271 |
2018-06-27 | $43.68 | $43.93 | $43.07 | $43.07 | $30.87 | 285,081 |
2018-06-26 | $43.83 | $43.85 | $43.49 | $43.56 | $31.22 | 264,927 |
2018-06-25 | $44.63 | $44.87 | $44.63 | $44.74 | $31.30 | 252,198 |
2018-06-22 | $44.89 | $44.96 | $44.66 | $44.74 | $31.30 | 117,631 |
2018-06-21 | $44.77 | $44.89 | $44.69 | $44.83 | $31.37 | 157,146 |
2018-06-20 | $44.77 | $44.88 | $44.57 | $44.80 | $31.35 | 185,161 |
2018-06-19 | $44.53 | $44.75 | $44.50 | $44.72 | $31.29 | 365,196 |
2018-06-18 | $44.16 | $44.57 | $44.16 | $44.55 | $31.17 | 377,438 |
2018-06-15 | $44.18 | $44.34 | $44.10 | $44.19 | $30.92 | 120,498 |
2018-06-14 | $43.99 | $44.37 | $43.99 | $44.28 | $30.98 | 121,166 |
2018-06-13 | $44.18 | $44.21 | $43.89 | $43.97 | $30.77 | 172,186 |
2018-06-12 | $44.38 | $44.38 | $44.15 | $44.19 | $30.92 | 217,502 |
2018-06-11 | $44.33 | $44.42 | $44.20 | $44.34 | $31.02 | 256,435 |
2018-06-08 | $44.16 | $44.32 | $44.16 | $44.29 | $30.99 | 127,939 |
2018-06-07 | $44.01 | $44.21 | $43.98 | $44.06 | $30.83 | 175,938 |
2018-06-06 | $43.97 | $44.00 | $43.77 | $43.99 | $30.78 | 167,270 |
2018-06-05 | $44.02 | $44.10 | $43.88 | $43.98 | $30.77 | 228,246 |
2018-06-04 | $44.00 | $44.15 | $43.86 | $44.00 | $30.79 | 288,726 |
2018-06-01 | $43.94 | $43.97 | $43.69 | $43.85 | $30.68 | 217,136 |
2018-05-31 | $44.39 | $44.39 | $43.78 | $43.83 | $30.67 | 621,558 |
2018-05-30 | $44.11 | $44.43 | $44.09 | $44.34 | $31.02 | 200,414 |
2018-05-29 | $43.75 | $44.15 | $43.73 | $44.09 | $30.85 | 205,120 |
2018-05-25 | $43.80 | $43.88 | $43.64 | $43.81 | $30.65 | 132,423 |
2018-05-24 | $43.93 | $43.93 | $43.64 | $43.74 | $30.60 | 129,316 |
2018-05-23 | $43.88 | $44.04 | $43.80 | $44.04 | $30.81 | 136,832 |
2018-05-22 | $43.98 | $44.04 | $43.80 | $43.90 | $30.72 | 204,232 |
2018-05-21 | $43.78 | $43.93 | $43.47 | $43.93 | $30.74 | 133,114 |
2018-05-18 | $43.30 | $43.58 | $43.30 | $43.57 | $30.49 | 76,214 |
2018-05-17 | $43.28 | $43.45 | $43.28 | $43.31 | $30.30 | 73,046 |
2018-05-16 | $43.48 | $43.50 | $43.32 | $43.36 | $30.34 | 156,188 |
2018-05-15 | $43.45 | $43.58 | $43.33 | $43.40 | $30.37 | 172,865 |
2018-05-14 | $43.50 | $43.60 | $43.39 | $43.48 | $30.42 | 116,704 |
2018-05-11 | $43.43 | $43.59 | $43.42 | $43.51 | $30.44 | 114,518 |
2018-05-10 | $43.03 | $43.48 | $43.03 | $43.45 | $30.40 | 124,663 |
2018-05-09 | $42.98 | $43.18 | $42.70 | $42.99 | $30.08 | 160,348 |
2018-05-08 | $43.40 | $43.59 | $42.88 | $42.95 | $30.05 | 185,889 |
2018-05-07 | $43.29 | $43.59 | $43.26 | $43.50 | $30.44 | 230,275 |
2018-05-04 | $42.72 | $43.36 | $42.66 | $43.27 | $30.28 | 193,352 |
2018-05-03 | $42.43 | $42.85 | $42.13 | $42.73 | $29.90 | 193,612 |
2018-05-02 | $42.57 | $42.76 | $42.43 | $42.52 | $29.75 | 139,760 |
2018-05-01 | $42.63 | $42.94 | $42.34 | $42.64 | $29.84 | 279,818 |
2018-04-30 | $42.83 | $43.00 | $42.60 | $42.60 | $29.81 | 228,757 |
2018-04-27 | $42.55 | $42.90 | $42.55 | $42.76 | $29.92 | 135,182 |
2018-04-26 | $42.35 | $42.66 | $42.25 | $42.59 | $29.80 | 83,994 |
2018-04-25 | $42.00 | $42.33 | $41.96 | $42.25 | $29.56 | 154,154 |
2018-04-24 | $42.18 | $42.37 | $42.01 | $42.16 | $29.50 | 161,065 |
2018-04-23 | $42.14 | $42.14 | $41.98 | $42.09 | $29.45 | 78,899 |
2018-04-20 | $42.12 | $42.24 | $41.98 | $42.02 | $29.40 | 114,316 |
2018-04-19 | $42.18 | $42.39 | $42.00 | $42.12 | $29.47 | 79,740 |
2018-04-18 | $42.28 | $42.54 | $42.25 | $42.26 | $29.57 | 130,205 |
2018-04-17 | $42.13 | $42.32 | $42.07 | $42.30 | $29.60 | 114,224 |
2018-04-16 | $41.88 | $42.24 | $41.88 | $42.18 | $29.51 | 67,559 |
2018-04-13 | $42.08 | $42.25 | $41.85 | $41.88 | $29.30 | 89,246 |
2018-04-12 | $42.40 | $42.50 | $42.14 | $42.16 | $29.50 | 47,759 |
2018-04-11 | $42.40 | $42.54 | $42.27 | $42.39 | $29.66 | 146,385 |
2018-04-10 | $42.63 | $42.69 | $42.39 | $42.46 | $29.71 | 147,475 |
2018-04-09 | $42.67 | $42.82 | $42.40 | $42.40 | $29.67 | 199,686 |
2018-04-06 | $42.55 | $42.80 | $42.45 | $42.57 | $29.79 | 157,982 |
2018-04-05 | $42.69 | $42.69 | $42.39 | $42.56 | $29.78 | 209,068 |
2018-04-04 | $42.19 | $42.63 | $42.17 | $42.56 | $29.78 | 140,561 |
2018-04-03 | $42.14 | $42.51 | $41.99 | $42.41 | $29.67 | 217,504 |
2018-04-02 | $42.48 | $42.48 | $41.85 | $42.11 | $29.46 | 231,800 |
2018-03-29 | $42.14 | $42.65 | $42.14 | $42.48 | $29.72 | 387,055 |
2018-03-28 | $42.00 | $42.18 | $41.68 | $42.12 | $29.47 | 312,145 |
2018-03-27 | $41.69 | $42.15 | $41.58 | $41.94 | $29.35 | 340,023 |
2018-03-26 | $41.51 | $41.85 | $41.45 | $41.78 | $29.23 | 264,564 |
2018-03-23 | $41.68 | $41.95 | $41.37 | $41.41 | $28.97 | 316,241 |
2018-03-22 | $41.68 | $42.14 | $41.67 | $41.69 | $29.17 | 285,104 |
2018-03-21 | $42.78 | $42.92 | $42.59 | $42.75 | $29.28 | 297,842 |
2018-03-20 | $42.80 | $42.93 | $42.68 | $42.76 | $29.29 | 339,391 |
2018-03-19 | $43.00 | $43.00 | $42.49 | $42.80 | $29.32 | 270,715 |
2018-03-16 | $42.66 | $43.20 | $42.66 | $43.08 | $29.51 | 370,075 |
2018-03-15 | $42.98 | $43.00 | $42.46 | $42.69 | $29.24 | 183,832 |
2018-03-14 | $42.86 | $43.22 | $42.86 | $42.98 | $29.44 | 305,708 |
2018-03-13 | $42.86 | $43.05 | $42.85 | $42.85 | $29.35 | 161,502 |
2018-03-12 | $42.25 | $42.98 | $42.25 | $42.86 | $29.36 | 470,024 |
2018-03-09 | $42.12 | $42.32 | $41.86 | $42.32 | $28.99 | 197,997 |
2018-03-08 | $41.94 | $42.21 | $41.87 | $42.11 | $28.85 | 391,157 |
2018-03-07 | $41.92 | $42.18 | $41.88 | $41.94 | $28.73 | 207,310 |
2018-03-06 | $41.75 | $41.99 | $41.50 | $41.93 | $28.72 | 320,727 |
2018-03-05 | $41.39 | $41.89 | $41.13 | $41.63 | $28.52 | 294,221 |
2018-03-02 | $40.58 | $41.23 | $40.57 | $41.20 | $28.22 | 352,003 |
2018-03-01 | $40.77 | $41.18 | $40.58 | $40.87 | $28.00 | 646,205 |
2018-02-28 | $41.42 | $41.60 | $40.72 | $40.74 | $27.91 | 787,579 |
2018-02-27 | $42.28 | $42.33 | $41.28 | $41.28 | $28.28 | 499,964 |
2018-02-26 | $41.97 | $42.36 | $41.97 | $42.20 | $28.91 | 245,972 |
2018-02-23 | $41.62 | $42.08 | $41.45 | $42.02 | $28.78 | 304,346 |
2018-02-22 | $41.61 | $41.83 | $41.40 | $41.46 | $28.40 | 431,103 |
2018-02-21 | $42.00 | $42.45 | $41.55 | $41.55 | $28.46 | 522,656 |
2018-02-20 | $42.51 | $42.82 | $41.84 | $41.91 | $28.71 | 253,218 |
2018-02-16 | $42.50 | $42.93 | $42.28 | $42.78 | $29.31 | 243,126 |
2018-02-15 | $41.90 | $42.50 | $41.83 | $42.46 | $29.09 | 243,415 |
2018-02-14 | $41.55 | $41.89 | $41.49 | $41.77 | $28.61 | 200,617 |
2018-02-13 | $41.41 | $41.82 | $41.13 | $41.67 | $28.54 | 386,534 |
2018-02-12 | $40.96 | $41.37 | $40.65 | $41.28 | $28.28 | 519,749 |
2018-02-09 | $40.77 | $41.06 | $40.30 | $40.83 | $27.97 | 691,784 |
2018-02-08 | $40.97 | $41.32 | $40.58 | $40.58 | $27.80 | 847,725 |
2018-02-07 | $41.02 | $41.81 | $40.99 | $41.02 | $28.10 | 945,015 |
2018-02-06 | $39.85 | $41.44 | $39.80 | $41.21 | $28.23 | 1,707,947 |
2018-02-05 | $41.31 | $41.31 | $40.01 | $40.65 | $27.85 | 1,536,637 |
2018-02-02 | $41.94 | $42.02 | $41.44 | $41.56 | $28.47 | 713,969 |
2018-02-01 | $42.00 | $42.66 | $41.98 | $42.13 | $28.86 | 1,126,914 |
2018-01-31 | $42.74 | $42.97 | $41.76 | $42.10 | $28.84 | 678,441 |
2018-01-30 | $42.40 | $42.81 | $42.40 | $42.62 | $29.20 | 590,518 |
2018-01-29 | $43.45 | $43.66 | $42.56 | $42.57 | $29.16 | 635,134 |
2018-01-26 | $43.85 | $43.85 | $43.41 | $43.57 | $29.85 | 310,407 |
2018-01-25 | $44.02 | $44.23 | $43.62 | $43.82 | $30.02 | 234,452 |
2018-01-24 | $44.12 | $44.20 | $43.88 | $44.00 | $30.14 | 189,110 |
2018-01-23 | $43.74 | $44.15 | $43.74 | $44.11 | $30.22 | 198,096 |
2018-01-22 | $43.86 | $43.96 | $43.71 | $43.80 | $30.00 | 759,130 |
2018-01-19 | $43.49 | $43.85 | $43.43 | $43.80 | $30.00 | 312,184 |
2018-01-18 | $43.95 | $44.06 | $43.47 | $43.50 | $29.80 | 325,696 |
2018-01-17 | $43.77 | $44.03 | $43.77 | $43.90 | $30.07 | 239,432 |
2018-01-16 | $43.97 | $44.46 | $43.80 | $43.84 | $30.03 | 485,349 |
2018-01-12 | $44.38 | $44.52 | $44.02 | $44.09 | $30.20 | 323,316 |
2018-01-11 | $44.03 | $44.40 | $43.93 | $44.40 | $30.41 | 271,468 |
2018-01-10 | $44.08 | $44.14 | $43.77 | $44.06 | $30.18 | 500,312 |
2018-01-09 | $44.72 | $44.98 | $44.20 | $44.20 | $30.28 | 394,388 |
2018-01-08 | $44.50 | $44.70 | $44.33 | $44.58 | $30.54 | 291,428 |
2018-01-05 | $44.25 | $44.49 | $44.20 | $44.40 | $30.41 | 196,766 |
2018-01-04 | $44.10 | $44.48 | $44.10 | $44.23 | $30.30 | 265,523 |
2018-01-03 | $44.75 | $44.99 | $44.11 | $44.14 | $30.24 | 533,125 |
2018-01-02 | $45.24 | $45.30 | $44.52 | $44.75 | $30.65 | 451,780 |
2017-12-29 | $45.67 | $45.70 | $45.20 | $45.20 | $30.96 | 230,096 |
2017-12-28 | $45.30 | $45.64 | $45.15 | $45.64 | $31.26 | 202,025 |
2017-12-27 | $45.11 | $45.41 | $45.05 | $45.20 | $30.96 | 257,704 |
2017-12-26 | $45.06 | $45.25 | $44.97 | $45.11 | $30.90 | 193,542 |
2017-12-22 | $44.98 | $45.14 | $44.93 | $45.00 | $30.83 | 284,714 |
2017-12-21 | $44.77 | $45.16 | $44.76 | $45.04 | $30.85 | 269,260 |
2017-12-20 | $44.46 | $44.87 | $44.45 | $44.73 | $30.64 | 294,072 |
2017-12-19 | $45.75 | $45.75 | $44.44 | $44.44 | $30.44 | 208,963 |
2017-12-18 | $47.10 | $47.39 | $46.73 | $46.78 | $31.04 | 314,864 |
2017-12-15 | $46.66 | $47.10 | $46.65 | $46.94 | $31.15 | 444,972 |
2017-12-14 | $46.46 | $46.66 | $46.40 | $46.50 | $30.86 | 139,443 |
2017-12-13 | $46.22 | $46.68 | $46.18 | $46.43 | $30.81 | 652,730 |
2017-12-12 | $46.22 | $46.40 | $46.14 | $46.21 | $30.66 | 216,274 |
2017-12-11 | $46.32 | $46.34 | $46.16 | $46.22 | $30.67 | 97,438 |
2017-12-08 | $46.25 | $46.39 | $46.00 | $46.24 | $30.68 | 136,586 |
2017-12-07 | $46.00 | $46.36 | $45.84 | $46.26 | $30.70 | 119,579 |
2017-12-06 | $46.11 | $46.19 | $45.91 | $46.03 | $30.54 | 147,518 |
2017-12-05 | $46.29 | $46.30 | $46.01 | $46.11 | $30.60 | 150,242 |
2017-12-04 | $45.84 | $46.27 | $45.84 | $46.20 | $30.66 | 384,846 |
2017-12-01 | $45.60 | $45.79 | $45.14 | $45.77 | $30.37 | 483,479 |
2017-11-30 | $45.94 | $46.10 | $45.45 | $45.63 | $30.28 | 534,023 |
2017-11-29 | $45.82 | $46.14 | $45.74 | $45.90 | $30.46 | 181,944 |
2017-11-28 | $45.84 | $45.95 | $45.68 | $45.88 | $30.45 | 351,283 |
2017-11-27 | $46.10 | $46.14 | $45.82 | $45.83 | $30.41 | 441,019 |
2017-11-24 | $46.27 | $46.33 | $45.99 | $46.00 | $30.53 | 118,969 |
2017-11-22 | $45.97 | $46.32 | $45.91 | $46.27 | $30.70 | 172,390 |
2017-11-21 | $45.68 | $45.99 | $45.67 | $45.99 | $30.52 | 309,519 |
2017-11-20 | $45.13 | $45.66 | $45.13 | $45.65 | $30.29 | 172,710 |
2017-11-17 | $45.01 | $45.15 | $44.93 | $45.08 | $29.91 | 446,265 |
2017-11-16 | $44.76 | $45.02 | $44.72 | $44.96 | $29.83 | 202,820 |
2017-11-15 | $45.10 | $45.11 | $44.64 | $44.68 | $29.65 | 239,359 |
2017-11-14 | $44.78 | $45.04 | $44.72 | $45.04 | $29.89 | 206,525 |
2017-11-13 | $44.32 | $44.80 | $44.32 | $44.76 | $29.70 | 238,965 |
2017-11-10 | $44.68 | $44.89 | $44.36 | $44.44 | $29.49 | 424,719 |
2017-11-09 | $44.66 | $45.17 | $44.50 | $44.67 | $29.64 | 303,095 |
2017-11-08 | $44.41 | $44.84 | $44.41 | $44.77 | $29.71 | 237,967 |
2017-11-07 | $44.10 | $44.70 | $44.05 | $44.42 | $29.48 | 643,185 |
2017-11-06 | $44.81 | $44.95 | $44.14 | $44.17 | $29.31 | 574,352 |
2017-11-03 | $44.79 | $45.01 | $44.67 | $44.85 | $29.76 | 299,106 |
2017-11-02 | $45.72 | $45.73 | $44.83 | $44.97 | $29.84 | 516,915 |
2017-11-01 | $45.31 | $45.81 | $45.31 | $45.65 | $30.29 | 435,393 |
2017-10-31 | $45.60 | $45.71 | $45.36 | $45.45 | $30.16 | 250,882 |
2017-10-30 | $45.47 | $46.15 | $45.47 | $45.57 | $30.24 | 228,968 |
2017-10-27 | $45.47 | $46.06 | $45.15 | $46.02 | $30.54 | 351,871 |
2017-10-26 | $46.46 | $46.55 | $45.43 | $45.44 | $30.15 | 463,699 |
2017-10-25 | $46.77 | $46.88 | $46.03 | $46.44 | $30.82 | 547,026 |
2017-10-24 | $46.89 | $47.21 | $46.86 | $46.92 | $31.14 | 125,688 |
2017-10-23 | $47.50 | $47.50 | $46.88 | $47.00 | $31.19 | 162,444 |
2017-10-20 | $47.49 | $47.64 | $47.30 | $47.47 | $31.50 | 114,965 |
2017-10-19 | $47.42 | $47.54 | $47.28 | $47.54 | $31.55 | 83,202 |
2017-10-18 | $47.35 | $47.55 | $47.35 | $47.46 | $31.49 | 204,162 |
2017-10-17 | $47.30 | $47.51 | $47.21 | $47.35 | $31.42 | 225,200 |
2017-10-16 | $47.40 | $47.51 | $47.28 | $47.28 | $31.37 | 140,522 |
2017-10-13 | $47.21 | $47.33 | $47.09 | $47.26 | $31.36 | 123,699 |
2017-10-12 | $46.96 | $47.15 | $46.89 | $47.07 | $31.24 | 198,210 |
2017-10-11 | $46.88 | $47.05 | $46.88 | $46.99 | $31.18 | 199,999 |
2017-10-10 | $47.03 | $47.03 | $46.84 | $46.90 | $31.12 | 90,470 |
2017-10-09 | $46.80 | $47.08 | $46.80 | $46.96 | $31.16 | 112,400 |
2017-10-06 | $47.19 | $47.19 | $46.66 | $46.83 | $31.08 | 217,437 |
2017-10-05 | $47.15 | $47.55 | $47.15 | $47.41 | $31.46 | 118,884 |
2017-10-04 | $47.11 | $47.24 | $47.01 | $47.20 | $31.32 | 179,267 |
2017-10-03 | $47.40 | $47.40 | $47.00 | $47.13 | $31.27 | 186,705 |
2017-10-02 | $46.94 | $47.16 | $46.80 | $47.13 | $31.27 | 216,171 |
2017-09-29 | $46.98 | $46.98 | $46.71 | $46.84 | $31.08 | 172,039 |
2017-09-28 | $46.70 | $46.93 | $46.31 | $46.89 | $31.12 | 257,828 |
2017-09-27 | $46.67 | $46.84 | $46.43 | $46.74 | $31.02 | 258,953 |
2017-09-26 | $46.71 | $46.85 | $46.48 | $46.72 | $31.00 | 156,177 |
2017-09-25 | $47.50 | $47.59 | $47.33 | $47.52 | $30.84 | 174,257 |
2017-09-22 | $46.89 | $47.52 | $46.89 | $47.43 | $30.78 | 189,582 |
2017-09-21 | $47.15 | $47.26 | $46.97 | $47.05 | $30.53 | 115,262 |
2017-09-20 | $47.25 | $47.28 | $46.90 | $47.08 | $30.55 | 127,160 |
2017-09-19 | $47.00 | $47.29 | $46.99 | $47.16 | $30.60 | 218,099 |
2017-09-18 | $46.90 | $47.03 | $46.75 | $46.99 | $30.49 | 275,213 |
2017-09-15 | $46.54 | $46.81 | $46.54 | $46.80 | $30.37 | 114,345 |
2017-09-14 | $46.44 | $46.58 | $46.39 | $46.56 | $30.21 | 116,165 |
2017-09-13 | $46.85 | $46.93 | $46.43 | $46.51 | $30.18 | 158,874 |
2017-09-12 | $46.77 | $47.06 | $46.77 | $46.95 | $30.47 | 101,460 |
2017-09-11 | $46.52 | $46.95 | $46.52 | $46.88 | $30.42 | 116,452 |
2017-09-08 | $46.45 | $46.62 | $46.44 | $46.53 | $30.19 | 117,260 |
2017-09-07 | $46.64 | $46.74 | $46.48 | $46.57 | $30.22 | 150,590 |
2017-09-06 | $46.63 | $46.83 | $46.54 | $46.64 | $30.26 | 363,768 |
2017-09-05 | $47.27 | $47.34 | $46.57 | $46.58 | $30.23 | 197,290 |
2017-09-01 | $47.00 | $47.31 | $47.00 | $47.26 | $30.67 | 399,959 |
2017-08-31 | $46.80 | $47.17 | $46.80 | $47.09 | $30.56 | 290,361 |
2017-08-30 | $46.62 | $46.82 | $46.62 | $46.76 | $30.34 | 261,933 |
2017-08-29 | $47.10 | $47.26 | $46.69 | $46.71 | $30.31 | 747,436 |
2017-08-28 | $47.23 | $47.27 | $47.03 | $47.17 | $30.61 | 121,166 |
2017-08-25 | $47.30 | $47.30 | $46.98 | $47.10 | $30.56 | 126,884 |
2017-08-24 | $47.01 | $47.24 | $47.01 | $47.21 | $30.63 | 116,650 |
2017-08-23 | $47.18 | $47.34 | $47.07 | $47.07 | $30.54 | 126,706 |
2017-08-22 | $46.96 | $47.29 | $46.96 | $47.27 | $30.67 | 157,737 |
2017-08-21 | $46.92 | $47.05 | $46.76 | $47.02 | $30.51 | 272,523 |
2017-08-18 | $46.79 | $47.07 | $46.67 | $47.02 | $30.51 | 193,267 |
2017-08-17 | $47.10 | $47.20 | $46.81 | $46.81 | $30.37 | 284,060 |
2017-08-16 | $47.08 | $47.25 | $46.91 | $47.13 | $30.58 | 143,025 |
2017-08-15 | $47.04 | $47.15 | $46.83 | $47.07 | $30.54 | 285,112 |
2017-08-14 | $46.46 | $47.36 | $46.46 | $47.10 | $30.56 | 171,427 |
2017-08-11 | $46.74 | $46.80 | $46.34 | $46.76 | $30.34 | 210,851 |
2017-08-10 | $47.12 | $47.23 | $46.71 | $46.85 | $30.40 | 321,938 |
2017-08-09 | $46.69 | $47.21 | $46.69 | $47.19 | $30.62 | 216,973 |
2017-08-08 | $46.67 | $46.93 | $46.55 | $46.87 | $30.41 | 156,524 |
2017-08-07 | $46.57 | $46.74 | $46.37 | $46.71 | $30.31 | 226,821 |
2017-08-04 | $46.41 | $46.64 | $46.26 | $46.64 | $30.26 | 170,281 |
2017-08-03 | $46.79 | $46.86 | $46.49 | $46.66 | $30.28 | 145,416 |
2017-08-02 | $46.44 | $46.88 | $46.44 | $46.75 | $30.34 | 160,201 |
2017-08-01 | $46.56 | $46.72 | $46.43 | $46.71 | $30.31 | 136,030 |
2017-07-31 | $46.31 | $46.59 | $46.18 | $46.50 | $30.17 | 241,932 |
2017-07-28 | $46.33 | $46.33 | $45.90 | $46.16 | $29.95 | 185,288 |
2017-07-27 | $46.13 | $46.25 | $45.83 | $46.18 | $29.97 | 149,270 |
2017-07-26 | $45.96 | $46.20 | $45.96 | $46.09 | $29.91 | 142,673 |
2017-07-25 | $46.27 | $46.33 | $45.89 | $46.01 | $29.86 | 446,673 |
2017-07-24 | $46.38 | $46.47 | $46.22 | $46.22 | $29.99 | 571,058 |
2017-07-21 | $46.22 | $46.41 | $46.04 | $46.40 | $30.11 | 135,544 |
2017-07-20 | $46.11 | $46.27 | $45.96 | $46.14 | $29.94 | 239,244 |
2017-07-19 | $45.70 | $46.09 | $45.59 | $45.98 | $29.84 | 288,625 |
2017-07-18 | $46.24 | $46.24 | $45.58 | $45.75 | $29.69 | 529,232 |
2017-07-17 | $46.73 | $46.75 | $46.51 | $46.53 | $30.19 | 122,752 |
2017-07-14 | $46.32 | $46.71 | $46.32 | $46.61 | $30.24 | 146,900 |
2017-07-13 | $46.84 | $46.84 | $46.11 | $46.22 | $29.99 | 153,957 |
2017-07-12 | $46.66 | $47.03 | $46.66 | $46.75 | $30.34 | 174,698 |
2017-07-11 | $46.34 | $46.60 | $46.19 | $46.44 | $30.13 | 304,877 |
2017-07-10 | $46.17 | $46.54 | $46.16 | $46.26 | $30.02 | 234,897 |
2017-07-07 | $46.51 | $46.60 | $46.13 | $46.16 | $29.95 | 624,812 |
2017-07-06 | $47.00 | $47.00 | $46.52 | $46.65 | $30.27 | 331,018 |
2017-07-05 | $47.00 | $47.28 | $46.80 | $47.04 | $30.52 | 359,269 |
2017-07-03 | $46.49 | $47.04 | $46.44 | $46.98 | $30.49 | 288,116 |
2017-06-30 | $46.58 | $46.69 | $46.36 | $46.38 | $30.10 | 450,419 |
2017-06-29 | $46.73 | $46.78 | $46.22 | $46.52 | $30.19 | 420,491 |
2017-06-28 | $46.90 | $47.08 | $46.48 | $46.88 | $30.42 | 307,183 |
2017-06-27 | $47.43 | $47.48 | $46.76 | $46.79 | $30.36 | 369,536 |
2017-06-26 | $48.42 | $48.54 | $48.20 | $48.42 | $30.79 | 230,030 |
2017-06-23 | $48.17 | $48.41 | $48.10 | $48.31 | $30.72 | 150,728 |
2017-06-22 | $47.88 | $48.17 | $47.76 | $48.11 | $30.59 | 510,216 |
2017-06-21 | $48.03 | $48.32 | $47.70 | $47.76 | $30.37 | 333,571 |
2017-06-20 | $48.34 | $48.34 | $47.84 | $47.98 | $30.51 | 227,169 |
2017-06-19 | $48.14 | $48.44 | $48.10 | $48.37 | $30.76 | 347,954 |
2017-06-16 | $47.83 | $48.09 | $47.75 | $48.09 | $30.58 | 372,490 |
2017-06-15 | $47.63 | $47.87 | $47.45 | $47.82 | $30.41 | 315,566 |
2017-06-14 | $47.51 | $47.64 | $47.28 | $47.63 | $30.29 | 242,483 |
2017-06-13 | $47.17 | $47.38 | $47.06 | $47.38 | $30.13 | 185,607 |
2017-06-12 | $47.02 | $47.34 | $47.00 | $47.16 | $29.99 | 168,473 |
2017-06-09 | $46.84 | $47.20 | $46.84 | $47.02 | $29.90 | 194,515 |
2017-06-08 | $46.42 | $46.92 | $46.33 | $46.87 | $29.81 | 153,839 |
2017-06-07 | $46.35 | $46.46 | $46.18 | $46.35 | $29.47 | 127,304 |
2017-06-06 | $46.45 | $46.45 | $46.11 | $46.35 | $29.47 | 107,734 |
2017-06-05 | $46.72 | $46.76 | $46.37 | $46.42 | $29.52 | 171,571 |
2017-06-02 | $46.79 | $47.00 | $46.67 | $46.76 | $29.74 | 188,709 |
2017-06-01 | $46.30 | $46.79 | $46.22 | $46.67 | $29.68 | 299,723 |
2017-05-31 | $46.14 | $46.28 | $45.86 | $46.23 | $29.40 | 258,663 |
2017-05-30 | $46.40 | $46.42 | $46.07 | $46.20 | $29.38 | 153,181 |
2017-05-26 | $46.37 | $46.40 | $45.99 | $46.35 | $29.47 | 184,510 |
2017-05-25 | $46.38 | $46.59 | $46.26 | $46.39 | $29.50 | 219,033 |
2017-05-24 | $46.18 | $46.33 | $46.08 | $46.33 | $29.46 | 358,435 |
2017-05-23 | $45.95 | $46.13 | $45.76 | $46.08 | $29.30 | 813,047 |
2017-05-22 | $45.35 | $45.85 | $45.32 | $45.79 | $29.12 | 346,817 |
2017-05-19 | $45.08 | $45.39 | $45.04 | $45.29 | $28.80 | 188,981 |
2017-05-18 | $45.10 | $45.24 | $44.85 | $45.08 | $28.67 | 178,398 |
2017-05-17 | $45.14 | $45.27 | $44.98 | $45.13 | $28.70 | 279,451 |
2017-05-16 | $45.28 | $45.41 | $45.14 | $45.18 | $28.73 | 308,998 |
2017-05-15 | $45.04 | $45.34 | $45.00 | $45.22 | $28.76 | 132,813 |
2017-05-12 | $45.18 | $45.30 | $44.94 | $45.00 | $28.62 | 137,863 |
2017-05-11 | $45.10 | $45.21 | $44.94 | $45.15 | $28.71 | 250,485 |
2017-05-10 | $44.91 | $45.24 | $44.85 | $45.13 | $28.70 | 294,303 |
2017-05-09 | $45.75 | $45.85 | $44.75 | $44.92 | $28.57 | 578,423 |
2017-05-08 | $46.11 | $46.18 | $45.64 | $45.70 | $29.06 | 183,417 |
2017-05-05 | $45.63 | $46.09 | $45.60 | $46.00 | $29.25 | 293,191 |
2017-05-04 | $46.03 | $46.03 | $45.40 | $45.74 | $29.09 | 284,024 |
2017-05-03 | $46.49 | $46.49 | $45.83 | $45.91 | $29.19 | 350,551 |
2017-05-02 | $47.24 | $47.24 | $46.37 | $46.45 | $29.54 | 681,173 |
2017-05-01 | $47.09 | $47.45 | $47.00 | $47.32 | $30.09 | 300,092 |
2017-04-28 | $47.58 | $47.58 | $46.77 | $46.92 | $29.84 | 314,133 |
2017-04-27 | $47.22 | $47.69 | $47.14 | $47.58 | $30.26 | 389,005 |
2017-04-26 | $46.71 | $47.21 | $46.70 | $47.08 | $29.94 | 1,349,267 |
2017-04-25 | $46.48 | $46.86 | $46.47 | $46.69 | $29.69 | 365,890 |
2017-04-24 | $46.62 | $46.62 | $46.12 | $46.50 | $29.57 | 362,210 |
2017-04-21 | $46.45 | $46.69 | $46.36 | $46.46 | $29.54 | 263,819 |
2017-04-20 | $46.73 | $46.89 | $45.86 | $46.29 | $29.44 | 552,792 |
2017-04-19 | $46.84 | $46.91 | $46.62 | $46.66 | $29.67 | 218,819 |
2017-04-18 | $46.84 | $46.93 | $46.60 | $46.83 | $29.78 | 324,983 |
2017-04-17 | $46.39 | $46.83 | $46.37 | $46.82 | $29.77 | 282,213 |
2017-04-13 | $46.10 | $46.43 | $46.10 | $46.28 | $29.43 | 451,445 |
2017-04-12 | $46.19 | $46.23 | $45.98 | $46.11 | $29.32 | 316,837 |
2017-04-11 | $45.85 | $46.24 | $45.69 | $46.13 | $29.33 | 277,766 |
2017-04-10 | $45.61 | $45.88 | $45.55 | $45.80 | $29.12 | 251,191 |
2017-04-07 | $45.62 | $45.78 | $45.53 | $45.56 | $28.97 | 743,002 |
2017-04-06 | $45.45 | $45.62 | $45.16 | $45.62 | $29.01 | 844,242 |
2017-04-05 | $45.62 | $45.78 | $45.31 | $45.36 | $28.85 | 422,112 |
2017-04-04 | $45.35 | $45.70 | $45.35 | $45.58 | $28.99 | 150,547 |
2017-04-03 | $45.38 | $45.44 | $45.21 | $45.39 | $28.86 | 292,353 |
2017-03-31 | $45.37 | $45.48 | $45.27 | $45.29 | $28.80 | 282,257 |
2017-03-30 | $45.34 | $45.38 | $45.19 | $45.38 | $28.86 | 238,569 |
2017-03-29 | $44.90 | $45.36 | $44.88 | $45.31 | $28.81 | 285,242 |
2017-03-28 | $44.42 | $44.89 | $44.42 | $44.81 | $28.50 | 242,851 |
2017-03-27 | $44.13 | $44.51 | $44.08 | $44.49 | $28.29 | 228,230 |
2017-03-24 | $44.42 | $44.58 | $44.19 | $44.21 | $28.11 | 476,674 |
2017-03-23 | $45.36 | $45.63 | $45.27 | $45.40 | $28.20 | 306,092 |
2017-03-22 | $45.17 | $45.37 | $45.14 | $45.33 | $28.15 | 217,964 |
2017-03-21 | $45.40 | $45.43 | $45.04 | $45.20 | $28.07 | 409,574 |
2017-03-20 | $45.27 | $45.40 | $45.07 | $45.27 | $28.11 | 228,549 |
2017-03-17 | $44.81 | $45.21 | $44.81 | $45.20 | $28.07 | 272,852 |
2017-03-16 | $44.77 | $44.89 | $44.60 | $44.82 | $27.84 | 247,432 |
2017-03-15 | $44.00 | $44.84 | $44.00 | $44.69 | $27.75 | 240,956 |
2017-03-14 | $44.00 | $44.10 | $43.78 | $43.92 | $27.28 | 190,458 |
2017-03-13 | $44.23 | $44.56 | $44.00 | $44.05 | $27.36 | 143,442 |
2017-03-10 | $43.92 | $44.48 | $43.92 | $44.26 | $27.49 | 165,908 |
2017-03-09 | $44.03 | $44.46 | $43.64 | $43.74 | $27.16 | 311,865 |
2017-03-08 | $44.75 | $44.81 | $44.04 | $44.06 | $27.36 | 282,244 |
2017-03-07 | $44.77 | $45.00 | $44.71 | $44.81 | $27.83 | 451,448 |
2017-03-06 | $44.96 | $44.98 | $44.69 | $44.89 | $27.88 | 179,356 |
2017-03-03 | $44.80 | $44.99 | $44.66 | $44.97 | $27.93 | 237,629 |
2017-03-02 | $44.91 | $45.03 | $44.84 | $44.84 | $27.85 | 174,822 |
2017-03-01 | $45.09 | $45.17 | $44.83 | $44.91 | $27.89 | 267,625 |
2017-02-28 | $44.84 | $45.11 | $44.76 | $45.05 | $27.98 | 285,098 |
2017-02-27 | $44.83 | $45.05 | $44.81 | $44.84 | $27.85 | 281,358 |
2017-02-24 | $44.70 | $44.97 | $44.60 | $44.85 | $27.85 | 541,883 |
2017-02-23 | $44.74 | $44.90 | $44.61 | $44.85 | $27.85 | 408,235 |
2017-02-22 | $44.50 | $44.69 | $44.42 | $44.67 | $27.74 | 403,585 |
2017-02-21 | $44.43 | $44.61 | $44.29 | $44.56 | $27.67 | 256,417 |
2017-02-17 | $44.49 | $44.49 | $44.10 | $44.33 | $27.53 | 243,745 |
2017-02-16 | $43.98 | $44.50 | $43.92 | $44.49 | $27.63 | 413,163 |
2017-02-15 | $43.83 | $43.93 | $43.52 | $43.92 | $27.28 | 214,076 |
2017-02-14 | $44.11 | $44.16 | $43.71 | $43.96 | $27.30 | 223,412 |
2017-02-13 | $44.06 | $44.18 | $44.02 | $44.10 | $27.39 | 194,914 |
2017-02-10 | $43.61 | $44.02 | $43.61 | $43.87 | $27.25 | 445,426 |
2017-02-09 | $43.66 | $43.75 | $43.57 | $43.63 | $27.10 | 176,412 |
2017-02-08 | $43.38 | $43.60 | $43.36 | $43.57 | $27.06 | 292,301 |
2017-02-07 | $43.61 | $43.69 | $43.42 | $43.50 | $27.02 | 184,699 |
2017-02-06 | $43.36 | $43.61 | $43.24 | $43.57 | $27.06 | 172,774 |
2017-02-03 | $43.21 | $43.38 | $43.15 | $43.28 | $26.88 | 305,213 |
2017-02-02 | $42.88 | $43.17 | $42.86 | $43.07 | $26.75 | 201,127 |
2017-02-01 | $42.57 | $43.05 | $42.57 | $42.73 | $26.54 | 459,268 |
2017-01-31 | $42.80 | $42.91 | $42.08 | $42.63 | $26.48 | 603,864 |
2017-01-30 | $43.13 | $43.19 | $42.80 | $42.94 | $26.67 | 269,543 |
2017-01-27 | $43.33 | $43.36 | $43.09 | $43.21 | $26.84 | 171,756 |
2017-01-26 | $43.30 | $43.44 | $43.23 | $43.34 | $26.92 | 354,839 |
2017-01-25 | $43.40 | $43.44 | $43.25 | $43.28 | $26.88 | 165,523 |
2017-01-24 | $43.33 | $43.51 | $43.22 | $43.39 | $26.95 | 196,504 |
2017-01-23 | $43.06 | $43.43 | $43.06 | $43.31 | $26.90 | 155,017 |
2017-01-20 | $42.98 | $43.07 | $42.90 | $43.05 | $26.74 | 122,017 |
2017-01-19 | $43.16 | $43.20 | $42.83 | $42.95 | $26.67 | 365,567 |
2017-01-18 | $43.16 | $43.36 | $43.07 | $43.23 | $26.85 | 187,016 |
2017-01-17 | $43.22 | $43.39 | $43.10 | $43.15 | $26.80 | 217,686 |
2017-01-13 | $43.07 | $43.23 | $42.85 | $43.13 | $26.79 | 151,713 |
2017-01-12 | $43.25 | $43.27 | $42.95 | $43.08 | $26.75 | 250,266 |
2017-01-11 | $43.19 | $43.42 | $42.98 | $43.27 | $26.87 | 496,605 |
2017-01-10 | $42.91 | $43.19 | $42.73 | $43.10 | $26.77 | 547,625 |
2017-01-09 | $43.18 | $43.33 | $42.95 | $42.95 | $26.67 | 775,220 |
2017-01-06 | $43.13 | $43.31 | $43.10 | $43.18 | $26.82 | 201,702 |
2017-01-05 | $43.14 | $43.26 | $43.00 | $43.24 | $26.85 | 366,671 |
2017-01-04 | $42.72 | $43.20 | $42.72 | $43.15 | $26.80 | 417,182 |
2017-01-03 | $42.12 | $42.78 | $42.11 | $42.78 | $26.57 | 610,817 |
2016-12-30 | $42.33 | $42.35 | $42.00 | $42.06 | $26.12 | 391,500 |
2016-12-29 | $41.86 | $42.34 | $41.78 | $42.33 | $26.29 | 456,551 |
2016-12-28 | $42.18 | $42.18 | $41.65 | $41.81 | $25.97 | 333,945 |
2016-12-27 | $42.19 | $42.31 | $41.83 | $41.92 | $26.03 | 311,273 |
2016-12-23 | $42.19 | $42.19 | $41.88 | $42.13 | $26.16 | 226,745 |
2016-12-22 | $42.11 | $42.21 | $41.79 | $42.15 | $26.18 | 267,761 |
2016-12-21 | $42.25 | $42.31 | $41.93 | $42.11 | $26.15 | 325,887 |
2016-12-20 | $42.97 | $43.15 | $42.74 | $42.94 | $26.14 | 257,297 |
2016-12-19 | $42.40 | $43.03 | $42.36 | $43.01 | $26.18 | 244,607 |
2016-12-16 | $41.51 | $42.51 | $41.51 | $42.30 | $25.75 | 326,547 |
2016-12-15 | $42.12 | $42.12 | $41.39 | $41.47 | $25.24 | 566,363 |
2016-12-14 | $42.67 | $42.98 | $42.24 | $42.29 | $25.74 | 449,468 |
2016-12-13 | $43.20 | $43.30 | $42.60 | $42.67 | $25.97 | 486,384 |
2016-12-12 | $43.85 | $43.85 | $43.24 | $43.31 | $26.36 | 344,853 |
2016-12-09 | $43.46 | $43.80 | $43.44 | $43.74 | $26.62 | 189,190 |
2016-12-08 | $43.35 | $43.58 | $43.18 | $43.53 | $26.50 | 280,314 |
2016-12-07 | $42.93 | $43.48 | $42.92 | $43.33 | $26.37 | 224,219 |
2016-12-06 | $42.67 | $42.97 | $42.60 | $42.93 | $26.13 | 250,450 |
2016-12-05 | $42.01 | $42.76 | $42.01 | $42.74 | $26.02 | 321,196 |
2016-12-02 | $41.92 | $42.28 | $41.83 | $41.91 | $25.51 | 425,155 |
2016-12-01 | $42.38 | $42.65 | $41.77 | $41.99 | $25.56 | 834,653 |
2016-11-30 | $42.84 | $43.04 | $42.44 | $42.63 | $25.95 | 527,512 |
2016-11-29 | $42.82 | $43.33 | $42.79 | $43.22 | $26.31 | 239,960 |
2016-11-28 | $42.67 | $42.93 | $42.67 | $42.82 | $26.06 | 228,063 |
2016-11-25 | $42.39 | $42.60 | $42.32 | $42.60 | $25.93 | 460,679 |
2016-11-23 | $42.70 | $42.79 | $42.25 | $42.30 | $25.75 | 1,528,175 |
2016-11-22 | $42.60 | $42.86 | $42.56 | $42.79 | $26.05 | 457,392 |
2016-11-21 | $42.14 | $42.51 | $42.14 | $42.42 | $25.82 | 421,444 |
2016-11-18 | $41.86 | $42.06 | $41.73 | $42.02 | $25.58 | 287,621 |
2016-11-17 | $41.76 | $42.05 | $41.73 | $41.85 | $25.47 | 406,105 |
2016-11-16 | $41.77 | $42.06 | $41.67 | $41.75 | $25.41 | 441,507 |
2016-11-15 | $41.51 | $41.78 | $41.22 | $41.74 | $25.41 | 544,676 |
2016-11-14 | $41.56 | $41.66 | $41.33 | $41.43 | $25.22 | 592,596 |
2016-11-11 | $41.31 | $41.85 | $41.31 | $41.71 | $25.39 | 936,188 |
2016-11-10 | $41.56 | $42.09 | $41.20 | $41.39 | $25.19 | 993,492 |
2016-11-09 | $41.54 | $42.24 | $41.35 | $41.95 | $25.53 | 1,019,956 |
2016-11-08 | $42.08 | $42.35 | $42.00 | $42.22 | $25.70 | 867,254 |
2016-11-07 | $41.88 | $42.26 | $41.54 | $42.02 | $25.58 | 512,753 |
2016-11-04 | $10.37 | $10.46 | $10.35 | $10.43 | $25.39 | 319,858 |
2016-11-03 | $10.30 | $10.44 | $10.30 | $10.35 | $25.20 | 833,982 |
2016-11-02 | $10.33 | $10.39 | $10.28 | $10.30 | $25.08 | 623,366 |
2016-11-01 | $10.49 | $10.52 | $10.30 | $10.32 | $25.13 | 534,709 |
2016-10-31 | $10.43 | $10.52 | $10.42 | $10.51 | $25.59 | 312,791 |
2016-10-28 | $10.42 | $10.48 | $10.35 | $10.43 | $25.39 | 505,764 |
2016-10-27 | $10.56 | $10.56 | $10.40 | $10.42 | $25.37 | 432,033 |
2016-10-26 | $10.56 | $10.60 | $10.53 | $10.57 | $25.74 | 289,522 |
2016-10-25 | $10.46 | $10.60 | $10.45 | $10.59 | $25.78 | 330,647 |
2016-10-24 | $10.40 | $10.47 | $10.38 | $10.47 | $25.49 | 222,327 |
2016-10-21 | $10.31 | $10.39 | $10.31 | $10.37 | $25.25 | 141,123 |
2016-10-20 | $10.32 | $10.35 | $10.28 | $10.34 | $25.18 | 271,517 |
2016-10-19 | $10.29 | $10.33 | $10.26 | $10.31 | $25.10 | 218,436 |
2016-10-18 | $10.23 | $10.32 | $10.20 | $10.27 | $25.00 | 190,008 |
2016-10-17 | $10.21 | $10.25 | $10.19 | $10.21 | $24.86 | 228,397 |
2016-10-14 | $10.28 | $10.31 | $10.21 | $10.23 | $24.91 | 306,300 |
2016-10-13 | $10.16 | $10.32 | $10.16 | $10.30 | $25.08 | 305,945 |
2016-10-12 | $10.11 | $10.26 | $10.09 | $10.20 | $24.83 | 374,444 |
2016-10-11 | $10.09 | $10.16 | $10.07 | $10.11 | $24.62 | 471,797 |
2016-10-10 | $10.07 | $10.19 | $10.07 | $10.13 | $24.66 | 257,745 |
2016-10-07 | $10.06 | $10.12 | $10.00 | $10.06 | $24.49 | 579,792 |
2016-10-06 | $10.09 | $10.10 | $10.00 | $10.02 | $24.40 | 645,455 |
2016-10-05 | $10.18 | $10.21 | $10.10 | $10.10 | $24.59 | 606,841 |
2016-10-04 | $10.35 | $10.39 | $10.11 | $10.15 | $24.71 | 1,158,781 |
2016-10-03 | $10.52 | $10.52 | $10.37 | $10.38 | $25.27 | 427,665 |
2016-09-30 | $10.52 | $10.55 | $10.45 | $10.51 | $25.59 | 618,228 |
2016-09-29 | $10.55 | $10.57 | $10.43 | $10.49 | $25.54 | 401,017 |
2016-09-28 | $10.57 | $10.59 | $10.44 | $10.55 | $25.69 | 265,487 |
2016-09-27 | $10.55 | $10.61 | $10.54 | $10.55 | $25.69 | 272,434 |
2016-09-26 | $10.53 | $10.63 | $10.50 | $10.55 | $25.69 | 361,497 |
2016-09-23 | $10.89 | $10.89 | $10.81 | $10.83 | $25.66 | 295,068 |
2016-09-22 | $10.85 | $10.91 | $10.82 | $10.91 | $25.84 | 440,370 |
2016-09-21 | $10.73 | $10.82 | $10.64 | $10.80 | $25.58 | 496,268 |
2016-09-20 | $10.68 | $10.73 | $10.66 | $10.69 | $25.32 | 397,102 |
2016-09-19 | $10.56 | $10.71 | $10.56 | $10.66 | $25.25 | 450,130 |
2016-09-16 | $10.62 | $10.62 | $10.50 | $10.53 | $24.94 | 285,653 |
2016-09-15 | $10.56 | $10.66 | $10.51 | $10.61 | $25.13 | 339,381 |
2016-09-14 | $10.47 | $10.64 | $10.47 | $10.54 | $24.97 | 402,202 |
2016-09-13 | $10.61 | $10.63 | $10.50 | $10.50 | $24.87 | 595,264 |
2016-09-12 | $10.48 | $10.68 | $10.41 | $10.63 | $25.18 | 714,177 |
2016-09-09 | $10.89 | $10.89 | $10.51 | $10.51 | $24.90 | 716,739 |
2016-09-08 | $10.99 | $10.99 | $10.90 | $10.92 | $25.87 | 269,842 |
2016-09-07 | $10.94 | $11.00 | $10.92 | $10.98 | $26.01 | 282,534 |
2016-09-06 | $10.88 | $10.93 | $10.82 | $10.92 | $25.87 | 365,624 |
2016-09-02 | $10.74 | $10.88 | $10.74 | $10.88 | $25.77 | 257,557 |
2016-09-01 | $10.77 | $10.77 | $10.64 | $10.70 | $25.35 | 472,275 |
2016-08-31 | $10.74 | $10.76 | $10.65 | $10.74 | $25.44 | 582,288 |
2016-08-30 | $10.73 | $10.74 | $10.68 | $10.73 | $25.42 | 206,437 |
2016-08-29 | $10.68 | $10.75 | $10.67 | $10.70 | $25.35 | 271,879 |
2016-08-26 | $10.78 | $10.80 | $10.61 | $10.66 | $25.25 | 574,456 |
2016-08-25 | $10.75 | $10.79 | $10.73 | $10.77 | $25.51 | 257,160 |
2016-08-24 | $10.84 | $10.84 | $10.73 | $10.76 | $25.49 | 174,342 |
2016-08-23 | $10.73 | $10.82 | $10.72 | $10.81 | $25.61 | 221,608 |
2016-08-22 | $10.70 | $10.74 | $10.66 | $10.71 | $25.37 | 270,065 |
2016-08-19 | $10.68 | $10.73 | $10.64 | $10.70 | $25.35 | 150,871 |
2016-08-18 | $10.70 | $10.77 | $10.67 | $10.69 | $25.32 | 263,315 |
2016-08-17 | $10.71 | $10.72 | $10.59 | $10.68 | $25.30 | 514,164 |
2016-08-16 | $10.75 | $10.75 | $10.67 | $10.68 | $25.30 | 280,125 |
2016-08-15 | $10.82 | $10.83 | $10.75 | $10.75 | $25.47 | 300,798 |
2016-08-12 | $10.86 | $10.88 | $10.79 | $10.81 | $25.61 | 179,124 |
2016-08-11 | $10.90 | $10.90 | $10.79 | $10.82 | $25.63 | 226,724 |
2016-08-10 | $10.92 | $10.94 | $10.86 | $10.88 | $25.77 | 185,338 |
2016-08-09 | $10.82 | $10.91 | $10.78 | $10.91 | $25.84 | 448,545 |
2016-08-08 | $10.85 | $10.88 | $10.78 | $10.79 | $25.56 | 163,702 |
2016-08-05 | $10.71 | $10.83 | $10.70 | $10.81 | $25.61 | 285,602 |
2016-08-04 | $10.66 | $10.70 | $10.61 | $10.69 | $25.32 | 164,387 |
2016-08-03 | $10.57 | $10.67 | $10.50 | $10.66 | $25.25 | 230,998 |
2016-08-02 | $10.69 | $10.69 | $10.54 | $10.55 | $24.99 | 291,627 |
2016-08-01 | $10.60 | $10.69 | $10.58 | $10.67 | $25.28 | 415,961 |
2016-07-29 | $10.58 | $10.63 | $10.54 | $10.62 | $25.16 | 276,364 |
2016-07-28 | $10.53 | $10.60 | $10.49 | $10.58 | $25.06 | 193,419 |
2016-07-27 | $10.55 | $10.57 | $10.45 | $10.53 | $24.94 | 298,416 |
2016-07-26 | $10.50 | $10.55 | $10.49 | $10.53 | $24.94 | 271,383 |
2016-07-25 | $10.54 | $10.54 | $10.47 | $10.49 | $24.85 | 167,428 |
2016-07-22 | $10.46 | $10.54 | $10.46 | $10.52 | $24.92 | 208,180 |
2016-07-21 | $10.48 | $10.50 | $10.45 | $10.46 | $24.78 | 241,332 |
2016-07-20 | $10.41 | $10.49 | $10.41 | $10.48 | $24.81 | 249,869 |
2016-07-19 | $10.37 | $10.43 | $10.34 | $10.43 | $24.71 | 234,863 |
2016-07-18 | $10.30 | $10.36 | $10.28 | $10.36 | $24.54 | 270,905 |
2016-07-15 | $10.26 | $10.29 | $10.23 | $10.28 | $24.35 | 358,933 |
2016-07-14 | $10.32 | $10.33 | $10.26 | $10.26 | $24.30 | 425,373 |
2016-07-13 | $10.34 | $10.34 | $10.25 | $10.31 | $24.42 | 351,990 |
2016-07-12 | $10.27 | $10.32 | $10.25 | $10.31 | $24.42 | 500,733 |
2016-07-11 | $10.16 | $10.29 | $10.13 | $10.27 | $24.33 | 302,225 |
2016-07-08 | $10.10 | $10.21 | $10.10 | $10.17 | $24.09 | 453,669 |
2016-07-07 | $10.24 | $10.24 | $10.08 | $10.11 | $23.95 | 399,643 |
2016-07-06 | $10.15 | $10.24 | $10.07 | $10.24 | $24.26 | 581,012 |
2016-07-05 | $10.25 | $10.26 | $10.13 | $10.16 | $24.07 | 405,954 |
2016-07-01 | $10.28 | $10.30 | $10.21 | $10.24 | $24.26 | 769,883 |
2016-06-30 | $10.19 | $10.27 | $10.08 | $10.26 | $24.30 | 406,713 |
2016-06-29 | $10.13 | $10.17 | $10.10 | $10.16 | $24.07 | 702,314 |
2016-06-28 | $9.95 | $10.08 | $9.87 | $10.08 | $23.88 | 536,266 |
2016-06-27 | $10.02 | $10.02 | $9.75 | $9.83 | $23.29 | 753,659 |
2016-06-24 | $9.87 | $10.08 | $9.81 | $9.99 | $23.67 | 757,788 |
2016-06-23 | $10.01 | $10.03 | $9.98 | $10.02 | $23.74 | 239,338 |
2016-06-22 | $10.03 | $10.03 | $9.95 | $9.98 | $23.64 | 565,040 |
2016-06-21 | $10.11 | $10.11 | $10.01 | $10.01 | $23.71 | 444,308 |
2016-06-20 | $10.32 | $10.36 | $10.31 | $10.34 | $23.84 | 383,924 |
2016-06-17 | $10.30 | $10.37 | $10.26 | $10.27 | $23.68 | 327,946 |
2016-06-16 | $10.25 | $10.30 | $10.19 | $10.30 | $23.75 | 533,301 |
2016-06-15 | $10.20 | $10.31 | $10.19 | $10.25 | $23.63 | 508,330 |
2016-06-14 | $10.27 | $10.29 | $10.19 | $10.21 | $23.54 | 353,196 |
2016-06-13 | $10.39 | $10.39 | $10.25 | $10.26 | $23.66 | 398,312 |
2016-06-10 | $10.45 | $10.45 | $10.36 | $10.39 | $23.96 | 311,627 |
2016-06-09 | $10.44 | $10.47 | $10.38 | $10.46 | $24.12 | 390,248 |
2016-06-08 | $10.38 | $10.43 | $10.37 | $10.42 | $24.03 | 324,626 |
2016-06-07 | $10.36 | $10.41 | $10.34 | $10.37 | $23.91 | 290,530 |
2016-06-06 | $10.40 | $10.41 | $10.34 | $10.36 | $23.89 | 410,143 |
2016-06-03 | $10.49 | $10.49 | $10.33 | $10.37 | $23.91 | 546,575 |
2016-06-02 | $10.32 | $10.36 | $10.31 | $10.36 | $23.89 | 259,003 |
2016-06-01 | $10.23 | $10.33 | $10.21 | $10.32 | $23.79 | 590,001 |
2016-05-31 | $10.21 | $10.26 | $10.17 | $10.24 | $23.61 | 657,575 |
2016-05-27 | $10.26 | $10.27 | $10.19 | $10.21 | $23.54 | 446,614 |
2016-05-26 | $10.20 | $10.26 | $10.19 | $10.25 | $23.63 | 348,510 |
2016-05-25 | $10.22 | $10.22 | $10.12 | $10.18 | $23.47 | 507,770 |
2016-05-24 | $10.14 | $10.19 | $10.14 | $10.17 | $23.45 | 389,650 |
2016-05-23 | $10.17 | $10.21 | $10.09 | $10.13 | $23.36 | 420,530 |
2016-05-20 | $10.08 | $10.13 | $10.05 | $10.13 | $23.36 | 422,854 |
2016-05-19 | $10.02 | $10.07 | $9.93 | $10.04 | $23.15 | 713,465 |
2016-05-18 | $10.21 | $10.24 | $9.98 | $10.07 | $23.22 | 896,491 |
2016-05-17 | $10.33 | $10.34 | $10.16 | $10.21 | $23.54 | 996,871 |
2016-05-16 | $10.26 | $10.32 | $10.25 | $10.31 | $23.77 | 619,842 |
2016-05-13 | $10.29 | $10.30 | $10.20 | $10.25 | $23.63 | 790,128 |
2016-05-12 | $10.30 | $10.32 | $10.20 | $10.29 | $23.73 | 724,541 |
2016-05-11 | $10.25 | $10.32 | $10.23 | $10.26 | $23.66 | 944,091 |
2016-05-10 | $10.15 | $10.25 | $10.15 | $10.23 | $23.59 | 1,097,354 |
2016-05-09 | $10.20 | $10.23 | $10.09 | $10.22 | $23.56 | 1,624,080 |
2016-05-06 | $9.95 | $10.06 | $9.92 | $10.06 | $23.20 | 1,514,187 |
2016-05-05 | $9.89 | $9.92 | $9.81 | $9.92 | $22.87 | 1,568,823 |
2016-05-04 | $9.70 | $9.81 | $9.65 | $9.80 | $22.60 | 359,328 |
2016-05-03 | $9.83 | $9.83 | $9.63 | $9.70 | $22.37 | 179,275 |
2016-05-02 | $9.83 | $9.88 | $9.76 | $9.82 | $22.64 | 297,597 |
2016-04-29 | $9.81 | $9.84 | $9.73 | $9.83 | $22.67 | 87,343 |
2016-04-28 | $9.83 | $9.84 | $9.77 | $9.81 | $22.62 | 117,650 |
2016-04-27 | $9.78 | $9.85 | $9.76 | $9.85 | $22.71 | 146,919 |
2016-04-26 | $9.79 | $9.81 | $9.71 | $9.78 | $22.55 | 59,794 |
2016-04-25 | $9.72 | $9.79 | $9.67 | $9.78 | $22.55 | 100,577 |
2016-04-22 | $9.73 | $9.75 | $9.67 | $9.70 | $22.37 | 51,838 |
2016-04-21 | $9.80 | $9.81 | $9.67 | $9.70 | $22.37 | 89,500 |
2016-04-20 | $9.83 | $9.86 | $9.81 | $9.81 | $22.62 | 113,768 |
2016-04-19 | $9.80 | $9.86 | $9.77 | $9.84 | $22.69 | 111,496 |
2016-04-18 | $9.74 | $9.80 | $9.73 | $9.77 | $22.53 | 185,763 |
2016-04-15 | $9.76 | $9.80 | $9.72 | $9.77 | $22.53 | 79,787 |
2016-04-14 | $9.80 | $9.80 | $9.73 | $9.75 | $22.48 | 68,668 |
2016-04-13 | $9.71 | $9.79 | $9.70 | $9.77 | $22.53 | 146,261 |
2016-04-12 | $9.74 | $9.76 | $9.68 | $9.71 | $22.39 | 249,534 |
2016-04-11 | $9.59 | $9.73 | $9.57 | $9.72 | $22.41 | 314,095 |
2016-04-08 | $9.63 | $9.68 | $9.59 | $9.60 | $22.13 | 103,679 |
2016-04-07 | $9.60 | $9.63 | $9.55 | $9.59 | $22.11 | 167,231 |
2016-04-06 | $9.56 | $9.63 | $9.53 | $9.60 | $22.13 | 236,473 |
2016-04-05 | $9.51 | $9.59 | $9.51 | $9.56 | $22.04 | 222,121 |
2016-04-04 | $9.67 | $9.67 | $9.55 | $9.57 | $22.07 | 90,044 |
2016-04-01 | $9.60 | $9.66 | $9.56 | $9.64 | $22.23 | 158,242 |
2016-03-31 | $9.55 | $9.69 | $9.55 | $9.67 | $22.30 | 144,261 |
2016-03-30 | $9.57 | $9.64 | $9.53 | $9.55 | $22.02 | 196,622 |
2016-03-29 | $9.46 | $9.55 | $9.33 | $9.53 | $21.97 | 250,086 |
2016-03-28 | $9.44 | $9.45 | $9.36 | $9.43 | $21.74 | 96,801 |
2016-03-24 | $9.36 | $9.42 | $9.28 | $9.41 | $21.70 | 187,576 |
2016-03-23 | $9.56 | $9.57 | $9.39 | $9.39 | $21.65 | 269,182 |
2016-03-22 | $9.80 | $9.86 | $9.75 | $9.84 | $22.05 | 221,142 |
2016-03-21 | $9.75 | $9.85 | $9.75 | $9.82 | $22.00 | 157,507 |
2016-03-18 | $9.78 | $9.82 | $9.73 | $9.78 | $21.91 | 166,334 |
2016-03-17 | $9.63 | $9.79 | $9.60 | $9.76 | $21.87 | 241,479 |
2016-03-16 | $9.50 | $9.62 | $9.46 | $9.62 | $21.54 | 348,141 |
2016-03-15 | $9.55 | $9.55 | $9.42 | $9.49 | $21.26 | 190,335 |
2016-03-14 | $9.63 | $9.63 | $9.52 | $9.57 | $21.44 | 150,178 |
2016-03-11 | $9.47 | $9.67 | $9.47 | $9.67 | $21.66 | 227,695 |
2016-03-10 | $9.52 | $9.53 | $9.34 | $9.43 | $21.13 | 452,881 |
2016-03-09 | $9.50 | $9.54 | $9.38 | $9.50 | $21.28 | 177,304 |
2016-03-08 | $9.62 | $9.62 | $9.42 | $9.47 | $21.22 | 230,941 |
2016-03-07 | $9.54 | $9.65 | $9.54 | $9.62 | $21.55 | 210,251 |
2016-03-04 | $9.53 | $9.63 | $9.52 | $9.56 | $21.42 | 257,179 |
2016-03-03 | $9.36 | $9.53 | $9.36 | $9.53 | $21.35 | 240,490 |
2016-03-02 | $9.28 | $9.37 | $9.24 | $9.35 | $20.95 | 849,735 |
2016-03-01 | $9.33 | $9.36 | $9.25 | $9.28 | $20.79 | 330,832 |
2016-02-29 | $9.29 | $9.36 | $9.25 | $9.29 | $20.81 | 223,834 |
2016-02-26 | $9.36 | $9.46 | $9.28 | $9.30 | $20.84 | 607,214 |
2016-02-25 | $9.20 | $9.32 | $9.17 | $9.31 | $20.86 | 248,965 |
2016-02-24 | $9.08 | $9.17 | $8.93 | $9.15 | $20.50 | 245,382 |
2016-02-23 | $9.13 | $9.19 | $9.10 | $9.14 | $20.48 | 193,113 |
2016-02-22 | $9.06 | $9.16 | $9.04 | $9.13 | $20.45 | 404,310 |
2016-02-19 | $9.02 | $9.05 | $8.96 | $9.01 | $20.19 | 273,129 |
2016-02-18 | $9.04 | $9.06 | $8.97 | $9.04 | $20.25 | 251,067 |
2016-02-17 | $8.89 | $9.04 | $8.89 | $9.00 | $20.16 | 226,537 |
2016-02-16 | $8.70 | $8.86 | $8.70 | $8.85 | $19.83 | 174,953 |
2016-02-12 | $8.53 | $8.69 | $8.53 | $8.64 | $19.36 | 170,716 |
2016-02-11 | $8.61 | $8.62 | $8.42 | $8.49 | $19.02 | 407,125 |
2016-02-10 | $8.72 | $8.81 | $8.69 | $8.70 | $19.49 | 150,399 |
2016-02-09 | $8.79 | $8.82 | $8.65 | $8.71 | $19.51 | 345,041 |
2016-02-08 | $8.93 | $8.94 | $8.79 | $8.85 | $19.83 | 444,350 |
2016-02-05 | $9.04 | $9.08 | $8.96 | $8.99 | $20.14 | 395,549 |
2016-02-04 | $9.05 | $9.16 | $9.02 | $9.06 | $20.30 | 839,851 |
2016-02-03 | $9.01 | $9.11 | $8.94 | $9.08 | $20.34 | 1,150,899 |
2016-02-02 | $8.95 | $9.01 | $8.83 | $8.98 | $20.12 | 346,573 |
2016-02-01 | $9.03 | $9.07 | $8.94 | $9.00 | $20.16 | 274,558 |
2016-01-29 | $8.82 | $9.06 | $8.80 | $9.06 | $20.30 | 512,882 |
2016-01-28 | $8.72 | $8.88 | $8.71 | $8.78 | $19.67 | 530,552 |
2016-01-27 | $8.71 | $8.83 | $8.62 | $8.67 | $19.42 | 531,786 |
2016-01-26 | $8.45 | $8.75 | $8.45 | $8.72 | $19.54 | 418,628 |
2016-01-25 | $8.69 | $8.70 | $8.42 | $8.43 | $18.89 | 453,682 |
2016-01-22 | $8.47 | $8.72 | $8.46 | $8.69 | $19.47 | 758,631 |
2016-01-21 | $8.38 | $8.55 | $8.33 | $8.37 | $18.75 | 460,336 |
2016-01-20 | $8.45 | $8.48 | $7.99 | $8.40 | $18.82 | 953,470 |
2016-01-19 | $8.74 | $8.80 | $8.51 | $8.56 | $19.18 | 575,825 |
2016-01-15 | $8.88 | $8.88 | $8.60 | $8.78 | $19.67 | 599,638 |
2016-01-14 | $9.03 | $9.08 | $8.85 | $8.99 | $20.14 | 422,083 |
2016-01-13 | $9.29 | $9.32 | $8.99 | $9.06 | $20.30 | 429,607 |
2016-01-12 | $9.49 | $9.51 | $9.23 | $9.31 | $20.86 | 267,660 |
2016-01-11 | $9.47 | $9.52 | $9.43 | $9.46 | $21.19 | 268,768 |
2016-01-08 | $9.61 | $9.61 | $9.46 | $9.47 | $21.22 | 334,475 |
2016-01-07 | $9.69 | $9.70 | $9.57 | $9.58 | $21.46 | 415,820 |
2016-01-06 | $9.72 | $9.84 | $9.70 | $9.78 | $21.91 | 204,169 |
2016-01-05 | $9.64 | $9.80 | $9.61 | $9.74 | $21.82 | 517,729 |
2016-01-04 | $9.51 | $9.64 | $9.47 | $9.63 | $21.57 | 246,504 |
2015-12-31 | $9.59 | $9.64 | $9.53 | $9.56 | $21.42 | 234,258 |
2015-12-30 | $9.65 | $9.68 | $9.58 | $9.58 | $21.46 | 222,642 |
2015-12-29 | $9.72 | $9.75 | $9.63 | $9.66 | $21.64 | 291,080 |
2015-12-28 | $9.77 | $9.78 | $9.66 | $9.72 | $21.78 | 220,499 |
2015-12-24 | $9.80 | $9.82 | $9.76 | $9.78 | $21.91 | 105,096 |
2015-12-23 | $10.01 | $10.09 | $10.01 | $10.05 | $21.91 | 350,140 |
2015-12-22 | $9.86 | $10.06 | $9.86 | $10.01 | $21.83 | 364,132 |
2015-12-21 | $9.81 | $9.89 | $9.76 | $9.88 | $21.54 | 251,901 |
2015-12-18 | $9.75 | $9.85 | $9.75 | $9.80 | $21.37 | 223,953 |
2015-12-17 | $9.74 | $9.80 | $9.70 | $9.78 | $21.32 | 223,722 |
2015-12-16 | $9.41 | $9.72 | $9.41 | $9.71 | $21.17 | 505,336 |
2015-12-15 | $9.25 | $9.45 | $9.21 | $9.41 | $20.52 | 278,528 |
2015-12-14 | $9.45 | $9.51 | $9.17 | $9.23 | $20.13 | 444,083 |
2015-12-11 | $9.60 | $9.63 | $9.43 | $9.46 | $20.63 | 235,443 |
2015-12-10 | $9.59 | $9.70 | $9.59 | $9.65 | $21.04 | 140,258 |
2015-12-09 | $9.61 | $9.69 | $9.59 | $9.61 | $20.95 | 320,797 |
2015-12-08 | $9.67 | $9.68 | $9.58 | $9.64 | $21.02 | 185,102 |
2015-12-07 | $9.83 | $9.83 | $9.70 | $9.71 | $21.17 | 155,501 |
2015-12-04 | $9.81 | $9.88 | $9.79 | $9.80 | $21.37 | 131,939 |
2015-12-03 | $9.86 | $9.88 | $9.78 | $9.82 | $21.41 | 229,074 |
2015-12-02 | $10.01 | $10.01 | $9.84 | $9.86 | $21.50 | 139,927 |
2015-12-01 | $10.05 | $10.10 | $10.00 | $10.01 | $21.83 | 702,039 |
2015-11-30 | $10.00 | $10.07 | $9.98 | $10.01 | $21.83 | 488,578 |
2015-11-27 | $9.90 | $10.03 | $9.90 | $10.02 | $21.85 | 79,050 |
2015-11-25 | $9.89 | $9.93 | $9.83 | $9.91 | $21.61 | 71,586 |
2015-11-24 | $9.85 | $9.91 | $9.82 | $9.90 | $21.59 | 120,539 |
2015-11-23 | $9.86 | $9.91 | $9.85 | $9.88 | $21.54 | 81,177 |
2015-11-20 | $9.89 | $9.95 | $9.86 | $9.87 | $21.52 | 139,879 |
2015-11-19 | $9.91 | $9.94 | $9.87 | $9.88 | $21.54 | 105,103 |
2015-11-18 | $9.78 | $9.88 | $9.78 | $9.88 | $21.54 | 103,046 |
2015-11-17 | $9.86 | $9.87 | $9.75 | $9.77 | $21.30 | 129,439 |
2015-11-16 | $9.76 | $9.85 | $9.72 | $9.85 | $21.48 | 116,618 |
2015-11-13 | $9.77 | $9.84 | $9.75 | $9.80 | $21.37 | 109,063 |
2015-11-12 | $9.91 | $9.92 | $9.77 | $9.77 | $21.30 | 106,356 |
2015-11-11 | $9.92 | $9.97 | $9.91 | $9.92 | $21.63 | 64,125 |
2015-11-10 | $9.80 | $9.92 | $9.80 | $9.91 | $21.61 | 118,811 |
2015-11-09 | $9.85 | $9.89 | $9.79 | $9.82 | $21.41 | 423,558 |
2015-11-06 | $9.85 | $9.96 | $9.78 | $9.91 | $21.61 | 549,167 |
2015-11-05 | $10.02 | $10.04 | $9.90 | $9.94 | $21.67 | 151,141 |
2015-11-04 | $10.09 | $10.11 | $9.97 | $10.01 | $21.83 | 214,091 |
2015-11-03 | $10.09 | $10.12 | $10.04 | $10.09 | $22.00 | 136,333 |
2015-11-02 | $9.95 | $10.10 | $9.94 | $10.10 | $22.02 | 294,078 |
2015-10-30 | $9.97 | $9.98 | $9.89 | $9.93 | $21.65 | 107,973 |
2015-10-29 | $10.03 | $10.05 | $9.91 | $9.95 | $21.70 | 152,330 |
2015-10-28 | $9.97 | $10.08 | $9.87 | $10.06 | $21.94 | 263,128 |
2015-10-27 | $10.17 | $10.17 | $9.93 | $9.98 | $21.76 | 187,990 |
2015-10-26 | $10.29 | $10.29 | $10.21 | $10.23 | $22.31 | 102,312 |
2015-10-23 | $10.31 | $10.31 | $10.22 | $10.27 | $22.39 | 122,644 |
2015-10-22 | $10.21 | $10.32 | $10.21 | $10.28 | $22.41 | 126,360 |
2015-10-21 | $10.30 | $10.33 | $10.25 | $10.25 | $22.35 | 102,758 |
2015-10-20 | $10.28 | $10.30 | $10.24 | $10.30 | $22.46 | 102,269 |
2015-10-19 | $10.27 | $10.31 | $10.25 | $10.27 | $22.39 | 88,724 |
2015-10-16 | $10.28 | $10.30 | $10.25 | $10.28 | $22.41 | 90,809 |
2015-10-15 | $10.23 | $10.29 | $10.15 | $10.29 | $22.44 | 152,328 |
2015-10-14 | $10.31 | $10.34 | $10.24 | $10.25 | $22.35 | 318,553 |
2015-10-13 | $10.38 | $10.41 | $10.29 | $10.32 | $22.50 | 314,390 |
2015-10-12 | $10.38 | $10.44 | $10.38 | $10.41 | $22.70 | 124,443 |
2015-10-09 | $10.41 | $10.43 | $10.33 | $10.38 | $22.63 | 123,552 |
2015-10-08 | $10.37 | $10.42 | $10.35 | $10.40 | $22.68 | 339,069 |
2015-10-07 | $10.26 | $10.39 | $10.26 | $10.38 | $22.63 | 215,803 |
2015-10-06 | $10.24 | $10.31 | $10.23 | $10.26 | $22.37 | 377,236 |
2015-10-05 | $10.05 | $10.26 | $10.05 | $10.26 | $22.37 | 246,139 |
2015-10-02 | $9.99 | $10.04 | $9.91 | $10.03 | $21.87 | 242,302 |
2015-10-01 | $9.98 | $10.01 | $9.89 | $9.96 | $21.72 | 227,471 |
2015-09-30 | $9.88 | $9.96 | $9.78 | $9.94 | $21.67 | 404,272 |
2015-09-29 | $10.04 | $10.04 | $9.84 | $9.84 | $21.46 | 292,851 |
2015-09-28 | $10.30 | $10.35 | $9.99 | $10.04 | $21.89 | 496,018 |
2015-09-25 | $10.50 | $10.50 | $10.33 | $10.34 | $22.55 | 287,354 |
2015-09-24 | $10.78 | $10.78 | $10.68 | $10.75 | $22.84 | 184,327 |
2015-09-23 | $10.69 | $10.79 | $10.69 | $10.77 | $22.88 | 234,556 |
2015-09-22 | $10.75 | $10.79 | $10.67 | $10.70 | $22.74 | 308,807 |
2015-09-21 | $10.68 | $10.81 | $10.68 | $10.80 | $22.95 | 186,247 |
2015-09-18 | $10.67 | $10.74 | $10.65 | $10.67 | $22.67 | 159,140 |
2015-09-17 | $10.48 | $10.80 | $10.47 | $10.70 | $22.74 | 501,006 |
2015-09-16 | $10.45 | $10.54 | $10.44 | $10.51 | $22.33 | 197,362 |
2015-09-15 | $10.45 | $10.50 | $10.41 | $10.46 | $22.23 | 101,339 |
2015-09-14 | $10.44 | $10.47 | $10.42 | $10.45 | $22.20 | 93,678 |
2015-09-11 | $10.29 | $10.44 | $10.27 | $10.44 | $22.18 | 203,522 |
2015-09-10 | $10.30 | $10.34 | $10.28 | $10.30 | $21.89 | 251,464 |
2015-09-09 | $10.42 | $10.49 | $10.31 | $10.32 | $21.93 | 132,552 |
2015-09-08 | $10.41 | $10.45 | $10.36 | $10.42 | $22.14 | 162,220 |
iShares Mortgage Real Estate ETF (REM) News Headlines
Recent iShares Mortgage Real Estate ETF (REM) News
Similar Companies to iShares Mortgage Real Estate ETF (REM) 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 | -- | -- | -- |