ProShares Short Russell2000 (RWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.00 ($0.14) 0.67%
ProShares Short Russell2000 - Daily Information
Click for more stock information on ProShares Short Russell2000.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.18 |
Previous Close | $21.00 |
High | $21.42 |
Low | $20.93 |
Adjusted Open | $21.18 |
Previous Adjusted Close | $21.00 |
Adjusted High | $21.42 |
Adjusted Low | $20.93 |
About ProShares Short Russell2000 (RWM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short Russell2000 (RWM)
Historical Stock Data for ProShares Short Russell2000 (RWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $21.18 | $21.42 | $20.93 | $21.00 | $21.00 | 9,444,293 |
2025-04-29 | $21.03 | $21.19 | $20.78 | $20.86 | $20.86 | 9,330,715 |
2025-04-28 | $21.01 | $21.23 | $20.84 | $20.97 | $20.97 | 8,129,909 |
2025-04-25 | $21.21 | $21.33 | $21.04 | $21.06 | $21.06 | 4,643,697 |
2025-04-24 | $21.41 | $21.51 | $21.01 | $21.04 | $21.04 | 3,180,886 |
2025-04-23 | $21.17 | $21.52 | $20.86 | $21.47 | $21.47 | 4,388,371 |
2025-04-22 | $22.08 | $22.16 | $21.72 | $21.78 | $21.78 | 3,127,412 |
2025-04-21 | $22.11 | $22.61 | $22.08 | $22.37 | $22.37 | 2,124,509 |
2025-04-17 | $22.11 | $22.17 | $21.82 | $21.91 | $21.91 | 2,789,122 |
2025-04-16 | $22.01 | $22.37 | $21.89 | $22.10 | $22.10 | 5,353,684 |
2025-04-15 | $21.92 | $21.98 | $21.61 | $21.87 | $21.87 | 4,651,319 |
2025-04-14 | $21.73 | $22.30 | $21.73 | $21.89 | $21.89 | 5,012,478 |
2025-04-11 | $22.54 | $22.87 | $22.10 | $22.14 | $22.14 | 6,692,205 |
2025-04-10 | $22.16 | $23.00 | $22.05 | $22.45 | $22.45 | 11,716,320 |
2025-04-09 | $23.85 | $23.99 | $21.24 | $21.54 | $21.54 | 22,548,407 |
2025-04-08 | $22.16 | $23.88 | $22.15 | $23.57 | $23.57 | 12,541,673 |
2025-04-07 | $23.62 | $23.93 | $21.61 | $22.95 | $22.95 | 24,801,587 |
2025-04-04 | $22.58 | $23.25 | $22.42 | $22.75 | $22.75 | 11,679,150 |
2025-04-03 | $21.40 | $21.80 | $21.21 | $21.76 | $21.76 | 11,076,079 |
2025-04-02 | $21.06 | $21.08 | $20.37 | $20.43 | $20.43 | 12,238,369 |
2025-04-01 | $20.81 | $21.07 | $20.58 | $20.77 | $20.77 | 8,450,685 |
2025-03-31 | $20.98 | $21.18 | $20.66 | $20.75 | $20.75 | 11,533,042 |
2025-03-28 | $20.26 | $20.77 | $20.26 | $20.65 | $20.65 | 10,452,244 |
2025-03-27 | $20.16 | $20.32 | $20.07 | $20.23 | $20.23 | 9,931,560 |
2025-03-26 | $19.91 | $20.23 | $19.82 | $20.14 | $20.14 | 8,813,094 |
2025-03-25 | $19.96 | $20.13 | $19.92 | $20.06 | $19.93 | 6,929,608 |
2025-03-24 | $20.14 | $20.17 | $19.92 | $19.94 | $19.81 | 6,416,309 |
2025-03-21 | $20.56 | $20.66 | $20.40 | $20.46 | $20.32 | 6,385,845 |
2025-03-20 | $20.38 | $20.39 | $20.10 | $20.31 | $20.31 | 7,462,604 |
2025-03-19 | $20.49 | $20.50 | $20.06 | $20.18 | $20.18 | 5,969,378 |
2025-03-18 | $20.43 | $20.58 | $20.43 | $20.49 | $20.49 | 8,140,360 |
2025-03-17 | $20.60 | $20.60 | $20.26 | $20.31 | $20.31 | 6,946,876 |
2025-03-14 | $20.85 | $20.95 | $20.55 | $20.57 | $20.57 | 7,620,954 |
2025-03-13 | $20.74 | $21.19 | $20.68 | $21.08 | $21.08 | 7,016,450 |
2025-03-12 | $20.55 | $20.92 | $20.49 | $20.75 | $20.75 | 7,138,772 |
2025-03-11 | $20.76 | $21.02 | $20.54 | $20.78 | $20.78 | 7,562,630 |
2025-03-10 | $20.53 | $20.99 | $20.39 | $20.79 | $20.79 | 8,424,603 |
2025-03-07 | $20.37 | $20.69 | $20.16 | $20.27 | $20.27 | 11,612,407 |
2025-03-06 | $20.28 | $20.46 | $20.06 | $20.33 | $20.33 | 10,316,365 |
2025-03-05 | $20.20 | $20.37 | $19.98 | $20.01 | $20.01 | 10,277,658 |
2025-03-04 | $20.26 | $20.52 | $19.89 | $20.21 | $20.21 | 10,476,703 |
2025-03-03 | $19.38 | $20.11 | $19.34 | $19.98 | $19.98 | 13,318,330 |
2025-02-28 | $19.73 | $19.78 | $19.44 | $19.45 | $19.45 | 10,534,376 |
2025-02-27 | $19.34 | $19.65 | $19.28 | $19.63 | $19.63 | 8,982,135 |
2025-02-26 | $19.31 | $19.42 | $19.09 | $19.34 | $19.34 | 8,036,051 |
2025-02-25 | $19.28 | $19.54 | $19.21 | $19.36 | $19.36 | 8,835,611 |
2025-02-24 | $19.05 | $19.38 | $19.05 | $19.30 | $19.30 | 8,766,084 |
2025-02-21 | $18.46 | $19.17 | $18.46 | $19.15 | $19.15 | 9,831,977 |
2025-02-20 | $18.44 | $18.70 | $18.44 | $18.59 | $18.59 | 6,110,627 |
2025-02-19 | $18.49 | $18.52 | $18.36 | $18.41 | $18.41 | 5,513,223 |
2025-02-18 | $18.42 | $18.48 | $18.31 | $18.34 | $18.34 | 5,406,082 |
2025-02-14 | $18.33 | $18.47 | $18.28 | $18.43 | $18.43 | 5,031,020 |
2025-02-13 | $18.51 | $18.61 | $18.39 | $18.41 | $18.41 | 6,530,817 |
2025-02-12 | $18.74 | $18.77 | $18.54 | $18.62 | $18.62 | 6,816,512 |
2025-02-11 | $18.49 | $18.51 | $18.39 | $18.45 | $18.45 | 4,496,460 |
2025-02-10 | $18.30 | $18.43 | $18.30 | $18.34 | $18.34 | 4,893,681 |
2025-02-07 | $18.19 | $18.44 | $18.16 | $18.42 | $18.42 | 8,465,426 |
2025-02-06 | $18.05 | $18.30 | $18.03 | $18.20 | $18.20 | 5,850,434 |
2025-02-05 | $18.24 | $18.32 | $18.12 | $18.12 | $18.12 | 6,955,959 |
2025-02-04 | $18.60 | $18.62 | $18.31 | $18.32 | $18.32 | 7,849,461 |
2025-02-03 | $18.77 | $18.83 | $18.44 | $18.58 | $18.58 | 11,624,278 |
2025-01-31 | $18.17 | $18.44 | $18.06 | $18.36 | $18.36 | 11,756,804 |
2025-01-30 | $18.19 | $18.32 | $18.06 | $18.19 | $18.19 | 7,659,559 |
2025-01-29 | $18.33 | $18.50 | $18.21 | $18.37 | $18.37 | 8,778,008 |
2025-01-28 | $18.31 | $18.45 | $18.26 | $18.31 | $18.31 | 8,074,415 |
2025-01-27 | $18.32 | $18.44 | $18.09 | $18.34 | $18.34 | 10,911,017 |
2025-01-24 | $18.15 | $18.21 | $18.04 | $18.17 | $18.17 | 8,035,621 |
2025-01-23 | $18.28 | $18.32 | $18.10 | $18.10 | $18.10 | 9,713,267 |
2025-01-22 | $18.09 | $18.22 | $18.05 | $18.17 | $18.17 | 7,035,960 |
2025-01-21 | $18.23 | $18.29 | $18.05 | $18.05 | $18.05 | 8,204,122 |
2025-01-17 | $18.28 | $18.47 | $18.28 | $18.41 | $18.41 | 6,565,593 |
2025-01-16 | $18.49 | $18.61 | $18.41 | $18.47 | $18.47 | 9,423,950 |
2025-01-15 | $18.39 | $18.60 | $18.38 | $18.50 | $18.50 | 11,287,518 |
2025-01-14 | $18.91 | $19.09 | $18.83 | $18.86 | $18.86 | 8,548,296 |
2025-01-13 | $19.33 | $19.37 | $19.07 | $19.08 | $19.08 | 9,853,333 |
2025-01-10 | $18.99 | $19.24 | $18.95 | $19.11 | $19.11 | 8,257,446 |
2025-01-08 | $18.75 | $18.92 | $18.64 | $18.69 | $18.69 | 7,813,068 |
2025-01-07 | $18.37 | $18.71 | $18.30 | $18.59 | $18.59 | 8,040,508 |
2025-01-06 | $18.34 | $18.48 | $18.24 | $18.44 | $18.44 | 7,295,708 |
2025-01-03 | $18.65 | $18.71 | $18.42 | $18.44 | $18.44 | 6,154,715 |
2025-01-02 | $18.58 | $18.85 | $18.45 | $18.71 | $18.71 | 6,364,945 |
2024-12-31 | $18.64 | $18.80 | $18.53 | $18.74 | $18.74 | 5,862,838 |
2024-12-30 | $18.76 | $18.99 | $18.66 | $18.74 | $18.74 | 5,760,766 |
2024-12-27 | $18.44 | $18.78 | $18.35 | $18.60 | $18.60 | 6,127,829 |
2024-12-26 | $18.59 | $18.67 | $18.29 | $18.31 | $18.31 | 5,166,516 |
2024-12-24 | $18.62 | $18.74 | $18.49 | $18.50 | $18.50 | 2,803,433 |
2024-12-23 | $18.63 | $18.84 | $18.59 | $18.66 | $18.66 | 5,230,594 |
2024-12-20 | $19.20 | $19.24 | $18.69 | $18.90 | $18.60 | 8,361,879 |
2024-12-19 | $18.80 | $19.13 | $18.70 | $19.08 | $18.78 | 6,726,868 |
2024-12-18 | $18.09 | $19.15 | $18.04 | $18.99 | $18.69 | 8,049,876 |
2024-12-17 | $18.07 | $18.22 | $18.01 | $18.19 | $18.19 | 7,448,031 |
2024-12-16 | $18.10 | $18.14 | $17.89 | $17.97 | $17.97 | 4,618,446 |
2024-12-13 | $17.98 | $18.17 | $17.95 | $18.07 | $18.07 | 4,926,351 |
2024-12-12 | $17.76 | $17.97 | $17.73 | $17.95 | $17.95 | 5,340,600 |
2024-12-11 | $17.65 | $17.78 | $17.60 | $17.71 | $17.71 | 7,211,918 |
2024-12-10 | $17.73 | $17.85 | $17.64 | $17.79 | $17.79 | 4,917,192 |
2024-12-09 | $17.51 | $17.72 | $17.44 | $17.71 | $17.71 | 5,572,517 |
2024-12-06 | $17.55 | $17.66 | $17.55 | $17.61 | $17.61 | 5,454,168 |
2024-12-05 | $17.50 | $17.69 | $17.47 | $17.67 | $17.67 | 4,984,730 |
2024-12-04 | $17.51 | $17.58 | $17.41 | $17.47 | $17.47 | 5,982,824 |
2024-12-03 | $17.41 | $17.57 | $17.37 | $17.52 | $17.52 | 5,091,686 |
2024-12-02 | $17.35 | $17.52 | $17.33 | $17.38 | $17.38 | 5,922,187 |
2024-11-29 | $17.34 | $17.40 | $17.26 | $17.38 | $17.38 | 2,418,305 |
2024-11-27 | $17.35 | $17.48 | $17.23 | $17.44 | $17.44 | 5,447,017 |
2024-11-26 | $17.41 | $17.54 | $17.38 | $17.45 | $17.45 | 6,651,109 |
2024-11-25 | $17.39 | $17.39 | $17.14 | $17.33 | $17.33 | 8,031,870 |
2024-11-22 | $17.83 | $17.84 | $17.55 | $17.58 | $17.58 | 6,684,092 |
2024-11-21 | $18.09 | $18.16 | $17.82 | $17.89 | $17.89 | 6,799,828 |
2024-11-20 | $18.23 | $18.40 | $18.18 | $18.18 | $18.18 | 6,195,853 |
2024-11-19 | $18.52 | $18.53 | $18.18 | $18.19 | $18.19 | 6,436,094 |
2024-11-18 | $18.30 | $18.39 | $18.19 | $18.32 | $18.32 | 5,983,587 |
2024-11-15 | $18.06 | $18.41 | $18.06 | $18.36 | $18.36 | 7,606,333 |
2024-11-14 | $17.78 | $18.13 | $17.75 | $18.07 | $18.07 | 6,853,806 |
2024-11-13 | $17.54 | $17.85 | $17.48 | $17.83 | $17.83 | 7,027,190 |
2024-11-12 | $17.47 | $17.72 | $17.35 | $17.66 | $17.66 | 6,662,165 |
2024-11-11 | $17.43 | $17.48 | $17.30 | $17.35 | $17.35 | 7,466,109 |
2024-11-08 | $17.77 | $17.79 | $17.59 | $17.61 | $17.61 | 6,609,111 |
2024-11-07 | $17.68 | $17.79 | $17.57 | $17.72 | $17.72 | 8,376,940 |
2024-11-06 | $17.71 | $18.04 | $17.63 | $17.65 | $17.65 | 10,812,196 |
2024-11-05 | $19.17 | $19.19 | $18.74 | $18.74 | $18.74 | 4,987,379 |
2024-11-04 | $19.24 | $19.29 | $18.96 | $19.10 | $19.10 | 4,105,088 |
2024-11-01 | $19.14 | $19.25 | $19.02 | $19.18 | $19.18 | 6,355,165 |
2024-10-31 | $18.99 | $19.29 | $18.95 | $19.29 | $19.29 | 5,273,776 |
2024-10-30 | $18.99 | $19.01 | $18.71 | $18.96 | $18.96 | 5,023,052 |
2024-10-29 | $19.02 | $19.08 | $18.92 | $18.93 | $18.93 | 4,276,725 |
2024-10-28 | $19.02 | $19.04 | $18.83 | $18.87 | $18.87 | 4,651,787 |
2024-10-25 | $18.98 | $19.21 | $18.91 | $19.18 | $19.18 | 5,058,204 |
2024-10-24 | $19.03 | $19.20 | $18.98 | $19.09 | $19.09 | 5,706,061 |
2024-10-23 | $19.06 | $19.28 | $19.00 | $19.12 | $19.12 | 5,219,264 |
2024-10-22 | $18.94 | $19.04 | $18.91 | $18.96 | $18.96 | 4,037,968 |
2024-10-21 | $18.60 | $18.93 | $18.59 | $18.88 | $18.88 | 4,744,762 |
2024-10-18 | $18.50 | $18.61 | $18.48 | $18.58 | $18.58 | 4,928,986 |
2024-10-17 | $18.46 | $18.63 | $18.46 | $18.53 | $18.53 | 4,912,521 |
2024-10-16 | $18.62 | $18.67 | $18.45 | $18.48 | $18.48 | 6,040,568 |
2024-10-15 | $18.82 | $18.86 | $18.58 | $18.77 | $18.77 | 4,621,094 |
2024-10-14 | $18.91 | $19.00 | $18.78 | $18.79 | $18.79 | 2,737,067 |
2024-10-11 | $19.32 | $19.33 | $18.91 | $18.92 | $18.92 | 5,716,943 |
2024-10-10 | $19.38 | $19.51 | $19.31 | $19.32 | $19.32 | 5,656,574 |
2024-10-09 | $19.25 | $19.29 | $19.06 | $19.20 | $19.20 | 3,968,342 |
2024-10-08 | $19.24 | $19.31 | $19.17 | $19.23 | $19.23 | 5,515,225 |
2024-10-07 | $19.14 | $19.38 | $19.13 | $19.24 | $19.24 | 4,575,024 |
2024-10-04 | $19.07 | $19.25 | $19.02 | $19.08 | $19.08 | 5,256,174 |
2024-10-03 | $19.34 | $19.44 | $19.26 | $19.36 | $19.36 | 3,573,388 |
2024-10-02 | $19.27 | $19.33 | $19.12 | $19.21 | $19.21 | 4,134,179 |
2024-10-01 | $18.99 | $19.31 | $18.98 | $19.19 | $19.19 | 5,709,201 |
2024-09-30 | $19.05 | $19.11 | $18.87 | $18.91 | $18.91 | 4,870,248 |
2024-09-27 | $18.91 | $19.04 | $18.78 | $18.97 | $18.97 | 4,414,013 |
2024-09-26 | $18.94 | $19.13 | $18.88 | $19.08 | $19.08 | 4,231,764 |
2024-09-25 | $18.95 | $19.19 | $18.95 | $19.18 | $19.18 | 2,456,580 |
2024-09-24 | $19.18 | $19.37 | $19.17 | $19.22 | $18.94 | 4,166,413 |
2024-09-23 | $19.09 | $19.32 | $19.07 | $19.26 | $18.98 | 2,610,368 |
2024-09-20 | $19.03 | $19.20 | $19.03 | $19.18 | $18.90 | 4,784,444 |
2024-09-19 | $18.90 | $19.18 | $18.90 | $18.97 | $18.69 | 6,410,766 |
2024-09-18 | $19.37 | $19.47 | $18.88 | $19.37 | $19.09 | 9,080,372 |
2024-09-17 | $19.35 | $19.44 | $19.15 | $19.37 | $19.09 | 5,382,049 |
2024-09-16 | $19.52 | $19.64 | $19.45 | $19.51 | $19.22 | 3,509,184 |
2024-09-13 | $19.84 | $19.85 | $19.55 | $19.58 | $19.58 | 4,467,971 |
2024-09-12 | $20.22 | $20.37 | $19.95 | $20.07 | $20.07 | 4,418,736 |
2024-09-11 | $20.47 | $20.78 | $20.28 | $20.32 | $20.32 | 4,356,163 |
2024-09-10 | $20.34 | $20.61 | $20.33 | $20.36 | $20.36 | 3,226,175 |
2024-09-09 | $20.37 | $20.44 | $20.17 | $20.34 | $20.34 | 4,326,253 |
2024-09-06 | $20.01 | $20.47 | $19.89 | $20.39 | $20.39 | 5,243,039 |
2024-09-05 | $19.86 | $20.10 | $19.81 | $20.01 | $20.01 | 4,032,243 |
2024-09-04 | $19.91 | $20.01 | $19.68 | $19.89 | $19.89 | 4,731,364 |
2024-09-03 | $19.43 | $19.90 | $19.33 | $19.86 | $19.86 | 3,755,553 |
2024-08-30 | $19.29 | $19.50 | $19.23 | $19.27 | $19.27 | 3,292,324 |
2024-08-29 | $19.35 | $19.50 | $19.17 | $19.36 | $19.36 | 3,670,595 |
2024-08-28 | $19.44 | $19.58 | $19.33 | $19.49 | $19.49 | 3,509,472 |
2024-08-27 | $19.34 | $19.45 | $19.30 | $19.36 | $19.36 | 2,904,979 |
2024-08-26 | $19.07 | $19.23 | $19.03 | $19.21 | $19.21 | 3,970,266 |
2024-08-23 | $19.68 | $19.72 | $19.14 | $19.21 | $19.21 | 4,614,961 |
2024-08-22 | $19.63 | $19.86 | $19.55 | $19.82 | $19.82 | 3,938,343 |
2024-08-21 | $19.76 | $19.90 | $19.63 | $19.64 | $19.64 | 3,653,826 |
2024-08-20 | $19.69 | $19.95 | $19.69 | $19.88 | $19.88 | 2,450,910 |
2024-08-19 | $19.86 | $19.88 | $19.65 | $19.65 | $19.65 | 2,180,783 |
2024-08-16 | $20.01 | $20.02 | $19.78 | $19.90 | $19.90 | 2,513,633 |
2024-08-15 | $20.02 | $20.15 | $19.84 | $19.94 | $19.94 | 3,128,675 |
2024-08-14 | $20.26 | $20.55 | $20.25 | $20.46 | $20.46 | 2,681,249 |
2024-08-13 | $20.51 | $20.65 | $20.29 | $20.33 | $20.33 | 2,760,936 |
2024-08-12 | $20.46 | $20.75 | $20.43 | $20.67 | $20.67 | 2,490,047 |
2024-08-09 | $20.41 | $20.62 | $20.41 | $20.49 | $20.49 | 3,005,143 |
2024-08-08 | $20.69 | $20.80 | $20.42 | $20.43 | $20.43 | 3,425,548 |
2024-08-07 | $20.33 | $20.97 | $20.32 | $20.92 | $20.92 | 4,673,989 |
2024-08-06 | $20.81 | $21.00 | $20.39 | $20.67 | $20.67 | 7,067,135 |
2024-08-05 | $21.31 | $21.42 | $20.66 | $20.90 | $20.90 | 11,488,225 |
2024-08-02 | $20.25 | $20.41 | $20.03 | $20.23 | $20.23 | 12,200,816 |
2024-08-01 | $18.92 | $19.66 | $18.83 | $19.52 | $19.52 | 6,003,052 |
2024-07-31 | $18.91 | $19.07 | $18.51 | $18.91 | $18.91 | 5,581,825 |
2024-07-30 | $19.01 | $19.13 | $18.86 | $19.02 | $19.02 | 4,105,729 |
2024-07-29 | $18.82 | $19.15 | $18.77 | $19.08 | $19.08 | 3,063,664 |
2024-07-26 | $18.89 | $19.08 | $18.76 | $18.87 | $18.87 | 2,576,337 |
2024-07-25 | $19.37 | $19.38 | $18.87 | $19.18 | $19.18 | 4,924,347 |
2024-07-24 | $19.13 | $19.42 | $18.91 | $19.41 | $19.41 | 3,322,165 |
2024-07-23 | $19.30 | $19.31 | $18.91 | $19.01 | $19.01 | 7,336,903 |
2024-07-22 | $19.44 | $19.64 | $19.17 | $19.20 | $19.20 | 2,427,353 |
2024-07-19 | $19.42 | $19.59 | $19.35 | $19.51 | $19.51 | 4,595,494 |
2024-07-18 | $19.09 | $19.47 | $18.81 | $19.38 | $19.38 | 4,114,804 |
2024-07-17 | $19.00 | $19.07 | $18.66 | $19.02 | $19.02 | 4,536,405 |
2024-07-16 | $19.31 | $19.32 | $18.79 | $18.81 | $18.81 | 4,260,127 |
2024-07-15 | $19.69 | $19.75 | $19.38 | $19.49 | $19.49 | 4,175,026 |
2024-07-12 | $19.86 | $19.90 | $19.68 | $19.85 | $19.85 | 3,662,738 |
2024-07-11 | $20.36 | $20.45 | $20.02 | $20.07 | $20.07 | 5,729,454 |
2024-07-10 | $20.93 | $21.01 | $20.79 | $20.80 | $20.80 | 2,488,319 |
2024-07-09 | $20.95 | $21.10 | $20.89 | $21.02 | $21.02 | 1,816,618 |
2024-07-08 | $20.90 | $20.97 | $20.77 | $20.92 | $20.92 | 2,924,374 |
2024-07-05 | $21.01 | $21.15 | $20.98 | $21.05 | $21.05 | 1,469,382 |
2024-07-03 | $20.90 | $20.96 | $20.79 | $20.94 | $20.94 | 2,033,892 |
2024-07-02 | $20.97 | $21.03 | $20.88 | $20.93 | $20.93 | 2,375,327 |
2024-07-01 | $20.76 | $21.06 | $20.72 | $20.99 | $20.99 | 1,600,172 |
2024-06-28 | $20.71 | $20.97 | $20.63 | $20.81 | $20.81 | 2,764,159 |
2024-06-27 | $21.04 | $21.11 | $20.88 | $20.89 | $20.89 | 1,051,971 |
2024-06-26 | $21.16 | $21.22 | $21.04 | $21.09 | $21.09 | 1,443,544 |
2024-06-25 | $21.26 | $21.39 | $21.26 | $21.33 | $21.04 | 1,454,980 |
2024-06-24 | $21.31 | $21.31 | $21.09 | $21.25 | $20.96 | 1,417,386 |
2024-06-21 | $21.38 | $21.53 | $21.32 | $21.34 | $21.05 | 1,518,111 |
2024-06-20 | $21.31 | $21.44 | $21.15 | $21.36 | $21.07 | 1,973,271 |
2024-06-18 | $21.31 | $21.34 | $21.17 | $21.27 | $20.98 | 809,415 |
2024-06-17 | $21.54 | $21.62 | $21.25 | $21.29 | $21.00 | 2,063,587 |
2024-06-14 | $21.39 | $21.56 | $21.34 | $21.47 | $21.18 | 2,340,005 |
2024-06-13 | $20.98 | $21.26 | $20.95 | $21.11 | $20.83 | 1,223,827 |
2024-06-12 | $20.71 | $20.99 | $20.56 | $20.93 | $20.65 | 3,188,845 |
2024-06-11 | $21.36 | $21.48 | $21.21 | $21.26 | $20.97 | 1,813,859 |
2024-06-10 | $21.43 | $21.48 | $21.15 | $21.18 | $20.89 | 1,765,524 |
2024-06-07 | $21.21 | $21.29 | $21.03 | $21.23 | $20.94 | 1,492,595 |
2024-06-06 | $20.92 | $21.04 | $20.85 | $20.99 | $20.71 | 1,352,592 |
2024-06-05 | $21.01 | $21.15 | $20.83 | $20.83 | $20.55 | 1,576,731 |
2024-06-04 | $21.01 | $21.17 | $20.97 | $21.15 | $20.86 | 1,661,972 |
2024-06-03 | $20.56 | $21.01 | $20.56 | $20.87 | $20.59 | 1,706,268 |
2024-05-31 | $20.82 | $21.01 | $20.69 | $20.76 | $20.76 | 2,761,493 |
2024-05-30 | $20.97 | $21.00 | $20.82 | $20.91 | $20.91 | 1,938,370 |
2024-05-29 | $21.05 | $21.13 | $21.01 | $21.09 | $21.09 | 1,590,776 |
2024-05-28 | $20.61 | $20.90 | $20.59 | $20.77 | $20.77 | 1,995,379 |
2024-05-24 | $20.83 | $20.91 | $20.73 | $20.75 | $20.75 | 1,859,522 |
2024-05-23 | $20.53 | $21.05 | $20.53 | $20.98 | $20.98 | 2,972,660 |
2024-05-22 | $20.51 | $20.69 | $20.46 | $20.61 | $20.61 | 1,967,171 |
2024-05-21 | $20.49 | $20.51 | $20.41 | $20.44 | $20.44 | 882,802 |
2024-05-20 | $20.46 | $20.49 | $20.33 | $20.40 | $20.40 | 1,287,153 |
2024-05-17 | $20.47 | $20.52 | $20.42 | $20.46 | $20.46 | 1,986,131 |
2024-05-16 | $20.38 | $20.46 | $20.33 | $20.45 | $20.45 | 1,747,782 |
2024-05-15 | $20.33 | $20.47 | $20.28 | $20.32 | $20.32 | 2,470,086 |
2024-05-14 | $20.53 | $20.65 | $20.46 | $20.55 | $20.55 | 1,574,298 |
2024-05-13 | $20.63 | $20.78 | $20.58 | $20.77 | $20.77 | 1,190,160 |
2024-05-10 | $20.59 | $20.86 | $20.57 | $20.81 | $20.81 | 2,378,455 |
2024-05-09 | $20.82 | $20.88 | $20.63 | $20.64 | $20.64 | 1,966,520 |
2024-05-08 | $20.94 | $20.96 | $20.82 | $20.83 | $20.83 | 2,053,101 |
2024-05-07 | $20.73 | $20.75 | $20.59 | $20.71 | $20.71 | 2,366,145 |
2024-05-06 | $20.85 | $20.87 | $20.73 | $20.76 | $20.76 | 2,249,210 |
2024-05-03 | $20.86 | $21.10 | $20.78 | $21.02 | $21.02 | 2,796,656 |
2024-05-02 | $21.34 | $21.59 | $21.21 | $21.21 | $21.21 | 1,985,745 |
2024-05-01 | $21.66 | $21.75 | $21.17 | $21.61 | $21.61 | 3,440,281 |
2024-04-30 | $21.40 | $21.66 | $21.36 | $21.65 | $21.65 | 1,429,736 |
2024-04-29 | $21.28 | $21.32 | $21.16 | $21.21 | $21.21 | 1,536,173 |
2024-04-26 | $21.52 | $21.59 | $21.33 | $21.37 | $21.37 | 1,889,236 |
2024-04-25 | $21.70 | $21.87 | $21.54 | $21.58 | $21.58 | 2,582,072 |
2024-04-24 | $21.38 | $21.56 | $21.30 | $21.42 | $21.42 | 2,657,969 |
2024-04-23 | $21.69 | $21.71 | $21.25 | $21.34 | $21.34 | 2,011,963 |
2024-04-22 | $21.81 | $21.96 | $21.58 | $21.70 | $21.70 | 1,661,714 |
2024-04-19 | $22.07 | $22.13 | $21.79 | $21.93 | $21.93 | 2,830,575 |
2024-04-18 | $21.87 | $22.03 | $21.64 | $21.98 | $21.98 | 3,254,914 |
2024-04-17 | $21.55 | $21.92 | $21.53 | $21.91 | $21.91 | 2,319,308 |
2024-04-16 | $21.75 | $21.88 | $21.57 | $21.68 | $21.68 | 3,584,598 |
2024-04-15 | $21.22 | $21.70 | $21.13 | $21.60 | $21.60 | 3,106,556 |
2024-04-12 | $21.03 | $21.40 | $20.96 | $21.29 | $21.29 | 2,330,040 |
2024-04-11 | $20.95 | $21.14 | $20.84 | $20.90 | $20.90 | 2,462,743 |
2024-04-10 | $21.01 | $21.17 | $20.85 | $21.04 | $21.04 | 5,269,147 |
2024-04-09 | $20.51 | $20.68 | $20.44 | $20.50 | $20.50 | 1,659,810 |
2024-04-08 | $20.53 | $20.67 | $20.49 | $20.56 | $20.56 | 1,186,501 |
2024-04-05 | $20.81 | $20.83 | $20.56 | $20.67 | $20.67 | 1,767,784 |
2024-04-04 | $20.32 | $20.80 | $20.27 | $20.74 | $20.74 | 1,764,746 |
2024-04-03 | $20.78 | $20.78 | $20.47 | $20.52 | $20.52 | 1,616,448 |
2024-04-02 | $20.53 | $20.76 | $20.51 | $20.65 | $20.65 | 1,617,767 |
2024-04-01 | $20.03 | $20.30 | $20.03 | $20.27 | $20.27 | 2,216,340 |
2024-03-28 | $20.11 | $20.12 | $19.93 | $20.06 | $20.06 | 3,203,725 |
2024-03-27 | $20.41 | $20.48 | $20.13 | $20.13 | $20.13 | 2,479,007 |
2024-03-26 | $20.37 | $20.58 | $20.32 | $20.56 | $20.56 | 1,548,731 |
2024-03-25 | $20.51 | $20.52 | $20.38 | $20.52 | $20.52 | 1,481,718 |
2024-03-22 | $20.28 | $20.56 | $20.26 | $20.55 | $20.55 | 1,060,301 |
2024-03-21 | $20.36 | $20.38 | $20.17 | $20.27 | $20.27 | 1,694,910 |
2024-03-20 | $20.96 | $21.02 | $20.41 | $20.50 | $20.50 | 2,135,815 |
2024-03-19 | $21.40 | $21.42 | $21.10 | $21.17 | $20.91 | 1,283,609 |
2024-03-18 | $21.08 | $21.29 | $21.06 | $21.26 | $21.00 | 1,132,225 |
2024-03-15 | $21.26 | $21.26 | $21.06 | $21.12 | $20.86 | 2,090,599 |
2024-03-14 | $20.86 | $21.34 | $20.83 | $21.18 | $20.92 | 2,616,463 |
2024-03-13 | $20.85 | $20.86 | $20.68 | $20.78 | $20.52 | 1,362,872 |
2024-03-12 | $20.82 | $21.00 | $20.76 | $20.85 | $20.59 | 1,580,880 |
2024-03-11 | $20.74 | $20.86 | $20.66 | $20.82 | $20.56 | 1,105,043 |
2024-03-08 | $20.45 | $20.74 | $20.29 | $20.66 | $20.40 | 2,364,831 |
2024-03-07 | $20.64 | $20.68 | $20.51 | $20.63 | $20.37 | 1,500,255 |
2024-03-06 | $20.70 | $20.91 | $20.70 | $20.78 | $20.52 | 2,001,756 |
2024-03-05 | $20.87 | $21.01 | $20.72 | $20.93 | $20.67 | 1,673,639 |
2024-03-04 | $20.59 | $20.76 | $20.53 | $20.73 | $20.47 | 1,507,688 |
2024-03-01 | $20.85 | $20.99 | $20.67 | $20.70 | $20.44 | 1,866,318 |
2024-02-29 | $20.77 | $21.04 | $20.69 | $20.93 | $20.67 | 1,963,789 |
2024-02-28 | $21.04 | $21.09 | $20.90 | $21.04 | $20.78 | 1,348,077 |
2024-02-27 | $20.98 | $21.03 | $20.86 | $20.88 | $20.62 | 1,164,503 |
2024-02-26 | $21.33 | $21.38 | $21.12 | $21.16 | $20.90 | 1,237,298 |
2024-02-23 | $21.33 | $21.44 | $21.17 | $21.29 | $21.02 | 1,381,380 |
2024-02-22 | $21.42 | $21.51 | $21.27 | $21.33 | $21.06 | 2,478,450 |
2024-02-21 | $21.53 | $21.65 | $21.45 | $21.50 | $21.23 | 1,277,049 |
2024-02-20 | $21.36 | $21.47 | $21.30 | $21.39 | $21.12 | 1,607,714 |
2024-02-16 | $21.04 | $21.14 | $20.89 | $21.09 | $20.83 | 2,361,296 |
2024-02-15 | $21.16 | $21.19 | $20.77 | $20.82 | $20.56 | 2,490,425 |
2024-02-14 | $21.50 | $21.67 | $21.28 | $21.34 | $21.07 | 2,968,864 |
2024-02-13 | $21.69 | $22.00 | $21.56 | $21.85 | $21.58 | 4,566,902 |
2024-02-12 | $21.31 | $21.31 | $20.92 | $20.99 | $20.73 | 2,120,003 |
2024-02-09 | $21.63 | $21.68 | $21.34 | $21.36 | $21.09 | 2,046,886 |
2024-02-08 | $22.02 | $22.09 | $21.69 | $21.70 | $21.43 | 1,728,224 |
2024-02-07 | $21.93 | $22.16 | $21.92 | $22.02 | $21.75 | 1,647,678 |
2024-02-06 | $22.19 | $22.27 | $21.96 | $21.98 | $21.71 | 2,184,132 |
2024-02-05 | $22.11 | $22.38 | $22.03 | $22.16 | $21.88 | 3,453,511 |
2024-02-02 | $22.01 | $22.10 | $21.76 | $21.87 | $21.60 | 2,962,862 |
2024-02-01 | $21.89 | $22.20 | $21.73 | $21.75 | $21.48 | 3,724,541 |
2024-01-31 | $21.57 | $22.06 | $21.38 | $22.04 | $21.77 | 4,995,230 |
2024-01-30 | $21.43 | $21.57 | $21.38 | $21.51 | $21.24 | 1,961,751 |
2024-01-29 | $21.68 | $21.79 | $21.32 | $21.32 | $21.05 | 2,519,083 |
2024-01-26 | $21.59 | $21.76 | $21.48 | $21.70 | $21.43 | 1,893,050 |
2024-01-25 | $21.56 | $21.86 | $21.50 | $21.70 | $21.43 | 2,818,998 |
2024-01-24 | $21.42 | $21.88 | $21.41 | $21.85 | $21.58 | 3,453,698 |
2024-01-23 | $21.42 | $21.77 | $21.38 | $21.67 | $21.40 | 2,697,155 |
2024-01-22 | $21.86 | $21.88 | $21.57 | $21.59 | $21.32 | 2,793,381 |
2024-01-19 | $22.21 | $22.43 | $22.02 | $22.05 | $21.78 | 2,981,478 |
2024-01-18 | $22.26 | $22.55 | $22.21 | $22.28 | $22.00 | 2,532,225 |
2024-01-17 | $22.55 | $22.62 | $22.34 | $22.39 | $22.11 | 2,031,754 |
2024-01-16 | $22.13 | $22.31 | $22.07 | $22.22 | $21.94 | 3,287,117 |
2024-01-12 | $21.65 | $22.01 | $21.52 | $21.94 | $21.94 | 2,276,390 |
2024-01-11 | $21.80 | $22.14 | $21.77 | $21.89 | $21.89 | 3,195,866 |
2024-01-10 | $21.75 | $21.94 | $21.68 | $21.71 | $21.71 | 2,264,784 |
2024-01-09 | $21.79 | $21.90 | $21.64 | $21.73 | $21.73 | 1,650,998 |
2024-01-08 | $21.92 | $22.02 | $21.50 | $21.50 | $21.50 | 2,140,657 |
2024-01-05 | $21.97 | $22.02 | $21.66 | $21.91 | $21.91 | 2,209,538 |
2024-01-04 | $21.82 | $21.85 | $21.67 | $21.84 | $21.84 | 2,644,472 |
2024-01-03 | $21.45 | $21.83 | $21.42 | $21.80 | $21.80 | 4,172,517 |
2024-01-02 | $21.23 | $21.33 | $20.99 | $21.21 | $21.21 | 3,980,749 |
2023-12-29 | $20.80 | $21.08 | $20.74 | $21.08 | $21.08 | 2,925,379 |
2023-12-28 | $20.76 | $20.81 | $20.62 | $20.74 | $20.74 | 2,130,343 |
2023-12-27 | $20.67 | $20.78 | $20.58 | $20.65 | $20.65 | 2,590,611 |
2023-12-26 | $20.91 | $20.95 | $20.66 | $20.71 | $20.71 | 1,317,825 |
2023-12-22 | $21.04 | $21.11 | $20.83 | $20.98 | $20.98 | 4,264,994 |
2023-12-21 | $21.29 | $21.39 | $21.14 | $21.15 | $21.15 | 2,240,199 |
2023-12-20 | $21.14 | $21.52 | $20.89 | $21.52 | $21.52 | 2,884,469 |
2023-12-19 | $21.72 | $21.77 | $21.41 | $21.44 | $21.10 | 2,303,953 |
2023-12-18 | $21.76 | $21.90 | $21.68 | $21.87 | $21.52 | 1,926,922 |
2023-12-15 | $21.64 | $21.98 | $21.59 | $21.86 | $21.51 | 4,146,924 |
2023-12-14 | $21.88 | $21.92 | $21.51 | $21.67 | $21.32 | 4,202,126 |
2023-12-13 | $23.05 | $23.22 | $22.24 | $22.25 | $21.89 | 3,940,220 |
2023-12-12 | $23.06 | $23.26 | $22.98 | $23.06 | $22.69 | 1,557,660 |
2023-12-11 | $23.07 | $23.18 | $22.98 | $23.03 | $22.66 | 1,286,304 |
2023-12-08 | $23.27 | $23.31 | $22.95 | $23.08 | $22.71 | 2,060,615 |
2023-12-07 | $23.37 | $23.49 | $23.22 | $23.23 | $22.86 | 1,691,317 |
2023-12-06 | $23.19 | $23.42 | $22.91 | $23.40 | $23.03 | 2,015,447 |
2023-12-05 | $23.15 | $23.39 | $23.14 | $23.35 | $22.98 | 1,954,919 |
2023-12-04 | $23.37 | $23.39 | $23.02 | $23.03 | $22.66 | 1,914,953 |
2023-12-01 | $24.04 | $24.16 | $23.24 | $23.27 | $22.90 | 3,255,737 |
2023-11-30 | $23.90 | $24.08 | $23.84 | $23.98 | $23.60 | 2,288,965 |
2023-11-29 | $23.97 | $24.08 | $23.66 | $24.05 | $23.66 | 1,811,778 |
2023-11-28 | $24.10 | $24.28 | $24.00 | $24.17 | $23.78 | 1,522,531 |
2023-11-27 | $24.10 | $24.26 | $24.02 | $24.07 | $23.68 | 1,314,031 |
2023-11-24 | $24.14 | $24.18 | $23.93 | $23.99 | $23.99 | 610,933 |
2023-11-22 | $24.13 | $24.22 | $23.96 | $24.12 | $24.12 | 2,474,638 |
2023-11-21 | $24.11 | $24.28 | $24.07 | $24.26 | $24.26 | 1,190,288 |
2023-11-20 | $24.05 | $24.15 | $23.91 | $23.95 | $23.95 | 1,562,815 |
2023-11-17 | $24.19 | $24.24 | $24.04 | $24.07 | $24.07 | 2,260,813 |
2023-11-16 | $24.10 | $24.50 | $24.03 | $24.39 | $24.39 | 3,202,758 |
2023-11-15 | $24.05 | $24.08 | $23.60 | $24.00 | $24.00 | 2,604,267 |
2023-11-14 | $24.66 | $24.66 | $24.04 | $24.05 | $24.05 | 4,212,669 |
2023-11-13 | $25.56 | $25.67 | $25.34 | $25.43 | $25.43 | 2,052,142 |
2023-11-10 | $25.55 | $25.77 | $25.34 | $25.41 | $25.41 | 2,295,383 |
2023-11-09 | $25.14 | $25.74 | $25.14 | $25.69 | $25.69 | 2,434,687 |
2023-11-08 | $25.03 | $25.38 | $24.97 | $25.29 | $25.29 | 2,120,934 |
2023-11-07 | $25.05 | $25.18 | $24.91 | $25.00 | $25.00 | 1,621,436 |
2023-11-06 | $24.61 | $25.06 | $24.58 | $24.92 | $24.92 | 1,735,002 |
2023-11-03 | $24.85 | $24.86 | $24.44 | $24.62 | $24.62 | 2,996,534 |
2023-11-02 | $25.63 | $25.69 | $25.27 | $25.29 | $25.29 | 3,369,885 |
2023-11-01 | $26.12 | $26.34 | $25.95 | $25.96 | $25.96 | 2,008,521 |
2023-10-31 | $26.30 | $26.38 | $26.04 | $26.09 | $26.09 | 1,517,911 |
2023-10-30 | $26.21 | $26.52 | $26.06 | $26.33 | $26.33 | 2,799,235 |
2023-10-27 | $26.09 | $26.55 | $26.05 | $26.45 | $26.45 | 2,773,800 |
2023-10-26 | $26.15 | $26.30 | $25.89 | $26.14 | $26.14 | 2,611,579 |
2023-10-25 | $25.99 | $26.25 | $25.91 | $26.21 | $26.21 | 2,513,972 |
2023-10-24 | $25.78 | $25.93 | $25.59 | $25.77 | $25.77 | 1,927,232 |
2023-10-23 | $25.90 | $26.05 | $25.63 | $25.99 | $25.99 | 3,245,062 |
2023-10-20 | $25.45 | $25.76 | $25.40 | $25.75 | $25.75 | 2,232,753 |
2023-10-19 | $25.09 | $25.46 | $24.91 | $25.41 | $25.41 | 3,188,180 |
2023-10-18 | $24.69 | $25.06 | $24.69 | $25.01 | $25.01 | 2,302,242 |
2023-10-17 | $24.93 | $24.93 | $24.28 | $24.48 | $24.48 | 2,209,532 |
2023-10-16 | $24.97 | $25.07 | $24.71 | $24.77 | $24.77 | 1,429,593 |
2023-10-13 | $24.87 | $25.25 | $24.82 | $25.16 | $25.16 | 1,867,363 |
2023-10-12 | $24.37 | $25.07 | $24.37 | $24.94 | $24.94 | 2,111,648 |
2023-10-11 | $24.32 | $24.56 | $24.17 | $24.40 | $24.40 | 1,407,537 |
2023-10-10 | $24.56 | $24.56 | $24.18 | $24.34 | $24.34 | 2,270,704 |
2023-10-09 | $24.93 | $24.93 | $24.53 | $24.61 | $24.61 | 1,355,791 |
2023-10-06 | $25.15 | $25.26 | $24.62 | $24.76 | $24.76 | 2,125,934 |
2023-10-05 | $25.05 | $25.19 | $24.90 | $24.97 | $24.97 | 1,437,185 |
2023-10-04 | $25.01 | $25.29 | $24.92 | $24.98 | $24.98 | 1,743,518 |
2023-10-03 | $24.74 | $25.09 | $24.66 | $24.99 | $24.99 | 2,131,849 |
2023-10-02 | $24.26 | $24.69 | $24.20 | $24.58 | $24.58 | 1,688,277 |
2023-09-29 | $23.90 | $24.27 | $23.86 | $24.21 | $24.21 | 2,567,197 |
2023-09-28 | $24.27 | $24.29 | $23.93 | $24.06 | $24.06 | 1,578,529 |
2023-09-27 | $24.36 | $24.48 | $24.14 | $24.27 | $24.27 | 2,124,523 |
2023-09-26 | $24.33 | $24.51 | $24.14 | $24.50 | $24.50 | 1,852,836 |
2023-09-25 | $24.42 | $24.44 | $24.13 | $24.18 | $24.18 | 1,187,103 |
2023-09-22 | $24.16 | $24.29 | $24.06 | $24.28 | $24.28 | 1,496,302 |
2023-09-21 | $24.04 | $24.22 | $24.00 | $24.22 | $24.22 | 1,654,178 |
2023-09-20 | $23.51 | $23.84 | $23.36 | $23.83 | $23.83 | 1,679,866 |
2023-09-19 | $23.76 | $23.94 | $23.65 | $23.86 | $23.59 | 1,754,909 |
2023-09-18 | $23.60 | $23.77 | $23.59 | $23.77 | $23.50 | 1,367,030 |
2023-09-15 | $23.45 | $23.70 | $23.43 | $23.60 | $23.34 | 724,657 |
2023-09-14 | $23.47 | $23.52 | $23.28 | $23.34 | $23.08 | 1,230,225 |
2023-09-13 | $23.48 | $23.74 | $23.43 | $23.66 | $23.39 | 1,196,539 |
2023-09-12 | $23.52 | $23.55 | $23.36 | $23.49 | $23.23 | 485,202 |
2023-09-11 | $23.37 | $23.50 | $23.31 | $23.48 | $23.22 | 710,599 |
2023-09-08 | $23.45 | $23.59 | $23.42 | $23.52 | $23.26 | 833,474 |
2023-09-07 | $23.36 | $23.56 | $23.34 | $23.45 | $23.19 | 1,272,046 |
2023-09-06 | $23.12 | $23.36 | $22.99 | $23.22 | $22.96 | 1,490,714 |
2023-09-05 | $22.80 | $23.14 | $22.78 | $23.14 | $22.88 | 1,563,616 |
2023-09-01 | $22.74 | $22.77 | $22.53 | $22.66 | $22.66 | 1,187,217 |
2023-08-31 | $22.83 | $22.92 | $22.71 | $22.91 | $22.91 | 692,723 |
2023-08-30 | $23.00 | $23.04 | $22.78 | $22.85 | $22.85 | 1,138,851 |
2023-08-29 | $23.28 | $23.39 | $22.92 | $22.94 | $22.94 | 1,687,444 |
2023-08-28 | $23.37 | $23.37 | $23.12 | $23.26 | $23.26 | 1,161,674 |
2023-08-25 | $23.44 | $23.76 | $23.33 | $23.47 | $23.47 | 1,892,193 |
2023-08-24 | $23.29 | $23.55 | $23.16 | $23.54 | $23.54 | 1,550,595 |
2023-08-23 | $23.43 | $23.51 | $23.18 | $23.23 | $23.23 | 1,226,188 |
2023-08-22 | $23.30 | $23.53 | $23.24 | $23.46 | $23.46 | 875,601 |
2023-08-21 | $23.33 | $23.55 | $23.26 | $23.38 | $23.38 | 1,414,647 |
2023-08-18 | $23.66 | $23.69 | $23.27 | $23.33 | $23.33 | 1,355,233 |
2023-08-17 | $23.12 | $23.46 | $23.08 | $23.45 | $23.45 | 1,375,019 |
2023-08-16 | $22.92 | $23.17 | $22.78 | $23.16 | $23.16 | 1,741,943 |
2023-08-15 | $22.73 | $22.90 | $22.71 | $22.87 | $22.87 | 1,192,630 |
2023-08-14 | $22.67 | $22.82 | $22.58 | $22.59 | $22.59 | 632,353 |
2023-08-11 | $22.66 | $22.68 | $22.46 | $22.54 | $22.54 | 1,137,510 |
2023-08-10 | $22.37 | $22.65 | $22.16 | $22.57 | $22.57 | 1,885,989 |
2023-08-09 | $22.30 | $22.53 | $22.30 | $22.45 | $22.45 | 1,444,960 |
2023-08-08 | $22.38 | $22.55 | $22.24 | $22.25 | $22.25 | 1,716,759 |
2023-08-07 | $22.08 | $22.30 | $22.04 | $22.11 | $22.11 | 1,359,514 |
2023-08-04 | $22.07 | $22.19 | $21.89 | $22.13 | $22.13 | 2,017,364 |
2023-08-03 | $22.11 | $22.24 | $21.96 | $22.07 | $22.07 | 1,163,760 |
2023-08-02 | $21.94 | $22.11 | $21.89 | $22.01 | $22.01 | 1,581,633 |
2023-08-01 | $21.74 | $21.92 | $21.69 | $21.70 | $21.70 | 1,355,777 |
2023-07-31 | $21.79 | $21.80 | $21.60 | $21.60 | $21.60 | 1,244,960 |
2023-07-28 | $21.89 | $21.96 | $21.79 | $21.84 | $21.84 | 1,774,155 |
2023-07-27 | $21.70 | $22.21 | $21.69 | $22.14 | $22.14 | 1,870,586 |
2023-07-26 | $22.03 | $22.03 | $21.76 | $21.84 | $21.84 | 1,470,403 |
2023-07-25 | $22.04 | $22.05 | $21.86 | $22.00 | $22.00 | 1,026,204 |
2023-07-24 | $22.04 | $22.09 | $21.85 | $21.98 | $21.98 | 1,460,293 |
2023-07-21 | $21.83 | $22.08 | $21.81 | $22.06 | $22.06 | 933,443 |
2023-07-20 | $21.74 | $22.05 | $21.74 | $21.96 | $21.96 | 837,726 |
2023-07-19 | $21.77 | $21.85 | $21.67 | $21.76 | $21.76 | 1,211,631 |
2023-07-18 | $22.10 | $22.13 | $21.81 | $21.84 | $21.84 | 1,258,898 |
2023-07-17 | $22.37 | $22.40 | $22.03 | $22.12 | $22.12 | 724,377 |
2023-07-14 | $22.14 | $22.49 | $22.14 | $22.35 | $22.35 | 1,282,530 |
2023-07-13 | $22.22 | $22.31 | $22.10 | $22.13 | $22.13 | 1,105,145 |
2023-07-12 | $22.17 | $22.36 | $22.15 | $22.31 | $22.31 | 1,649,297 |
2023-07-11 | $22.69 | $22.78 | $22.50 | $22.53 | $22.53 | 1,428,507 |
2023-07-10 | $23.18 | $23.22 | $22.75 | $22.75 | $22.75 | 1,286,312 |
2023-07-07 | $23.39 | $23.39 | $22.94 | $23.13 | $23.13 | 1,077,667 |
2023-07-06 | $23.28 | $23.65 | $23.28 | $23.39 | $23.39 | 1,558,640 |
2023-07-05 | $22.84 | $23.04 | $22.84 | $23.00 | $23.00 | 1,304,682 |
2023-07-03 | $22.85 | $22.88 | $22.64 | $22.75 | $22.75 | 681,233 |
2023-06-30 | $22.69 | $22.86 | $22.68 | $22.83 | $22.83 | 1,297,396 |
2023-06-29 | $23.15 | $23.16 | $22.83 | $22.89 | $22.89 | 1,309,497 |
2023-06-28 | $23.34 | $23.44 | $23.16 | $23.17 | $23.17 | 1,078,011 |
2023-06-27 | $23.56 | $23.66 | $23.20 | $23.28 | $23.28 | 1,126,104 |
2023-06-26 | $23.67 | $23.68 | $23.37 | $23.62 | $23.62 | 842,697 |
2023-06-23 | $23.61 | $23.70 | $23.42 | $23.66 | $23.66 | 1,728,736 |
2023-06-22 | $23.17 | $23.39 | $23.17 | $23.29 | $23.29 | 1,485,486 |
2023-06-21 | $23.14 | $23.24 | $22.95 | $23.10 | $23.10 | 1,327,975 |
2023-06-20 | $23.28 | $23.45 | $23.24 | $23.28 | $23.04 | 1,501,985 |
2023-06-16 | $22.95 | $23.28 | $22.86 | $23.18 | $22.94 | 1,750,389 |
2023-06-15 | $23.28 | $23.29 | $22.97 | $22.99 | $22.75 | 1,936,395 |
2023-06-14 | $22.86 | $23.32 | $22.76 | $23.16 | $22.92 | 2,844,046 |
2023-06-13 | $23.08 | $23.11 | $22.78 | $22.89 | $22.65 | 1,458,236 |
2023-06-12 | $23.23 | $23.35 | $23.05 | $23.16 | $22.92 | 907,600 |
2023-06-09 | $23.09 | $23.33 | $23.06 | $23.27 | $23.03 | 1,742,036 |
2023-06-08 | $23.02 | $23.25 | $22.95 | $23.07 | $22.83 | 1,510,378 |
2023-06-07 | $23.24 | $23.24 | $22.89 | $22.95 | $22.71 | 2,316,881 |
2023-06-06 | $24.10 | $24.10 | $23.31 | $23.38 | $23.14 | 2,406,003 |
2023-06-05 | $23.79 | $24.16 | $23.78 | $24.03 | $23.78 | 1,259,500 |
2023-06-02 | $24.24 | $24.33 | $23.68 | $23.69 | $23.44 | 2,918,228 |
2023-06-01 | $24.83 | $24.96 | $24.49 | $24.58 | $24.33 | 1,976,802 |
2023-05-31 | $24.70 | $25.01 | $24.51 | $24.83 | $24.57 | 1,711,419 |
2023-05-30 | $24.42 | $24.68 | $24.29 | $24.57 | $24.32 | 1,837,094 |
2023-05-26 | $24.74 | $24.79 | $24.45 | $24.49 | $24.24 | 1,097,373 |
2023-05-25 | $24.59 | $24.96 | $24.56 | $24.74 | $24.48 | 1,721,971 |
2023-05-24 | $24.42 | $24.67 | $24.39 | $24.55 | $24.30 | 1,487,141 |
2023-05-23 | $24.22 | $24.29 | $23.87 | $24.27 | $24.02 | 1,672,276 |
2023-05-22 | $24.40 | $24.48 | $24.06 | $24.16 | $23.91 | 1,137,623 |
2023-05-19 | $24.12 | $24.57 | $24.12 | $24.46 | $24.21 | 1,775,303 |
2023-05-18 | $24.54 | $24.61 | $24.25 | $24.30 | $24.05 | 1,809,032 |
2023-05-17 | $24.84 | $25.01 | $24.39 | $24.43 | $24.18 | 1,615,396 |
2023-05-16 | $24.81 | $25.00 | $24.79 | $24.99 | $24.73 | 1,072,952 |
2023-05-15 | $24.85 | $24.91 | $24.51 | $24.62 | $24.37 | 1,515,512 |
2023-05-12 | $24.80 | $25.08 | $24.72 | $24.92 | $24.66 | 934,175 |
2023-05-11 | $24.84 | $25.00 | $24.77 | $24.87 | $24.61 | 943,064 |
2023-05-10 | $24.45 | $24.90 | $24.44 | $24.66 | $24.40 | 1,557,067 |
2023-05-09 | $24.86 | $24.97 | $24.68 | $24.78 | $24.52 | 984,640 |
2023-05-08 | $24.53 | $24.83 | $24.50 | $24.70 | $24.44 | 1,159,028 |
2023-05-05 | $24.82 | $24.83 | $24.55 | $24.62 | $24.62 | 1,596,590 |
2023-05-04 | $25.11 | $25.46 | $25.06 | $25.24 | $25.24 | 2,077,168 |
2023-05-03 | $24.95 | $24.96 | $24.46 | $24.92 | $24.92 | 2,455,628 |
2023-05-02 | $24.65 | $25.27 | $24.64 | $25.02 | $25.02 | 1,504,351 |
2023-05-01 | $24.57 | $24.58 | $24.24 | $24.52 | $24.52 | 698,941 |
2023-04-28 | $24.79 | $24.81 | $24.44 | $24.52 | $24.52 | 1,135,959 |
2023-04-27 | $24.99 | $25.14 | $24.72 | $24.74 | $24.74 | 1,454,871 |
2023-04-26 | $24.93 | $25.12 | $24.77 | $25.06 | $25.06 | 1,732,042 |
2023-04-25 | $24.45 | $24.81 | $24.42 | $24.81 | $24.81 | 1,463,961 |
2023-04-24 | $24.23 | $24.33 | $24.08 | $24.22 | $24.22 | 586,203 |
2023-04-21 | $24.16 | $24.41 | $24.15 | $24.18 | $24.18 | 825,192 |
2023-04-20 | $24.25 | $24.31 | $24.07 | $24.21 | $24.21 | 725,508 |
2023-04-19 | $24.22 | $24.30 | $24.00 | $24.05 | $24.05 | 882,540 |
2023-04-18 | $23.89 | $24.24 | $23.88 | $24.10 | $24.10 | 1,026,866 |
2023-04-17 | $24.23 | $24.25 | $23.98 | $23.98 | $23.98 | 1,059,294 |
2023-04-14 | $24.07 | $24.46 | $23.94 | $24.30 | $24.30 | 925,920 |
2023-04-13 | $24.30 | $24.37 | $24.00 | $24.06 | $24.06 | 885,694 |
2023-04-12 | $23.98 | $24.42 | $23.94 | $24.38 | $24.38 | 1,594,630 |
2023-04-11 | $24.27 | $24.33 | $24.09 | $24.21 | $24.21 | 1,144,572 |
2023-04-10 | $24.77 | $24.77 | $24.37 | $24.38 | $24.38 | 962,157 |
2023-04-06 | $24.66 | $24.82 | $24.56 | $24.64 | $24.64 | 1,388,083 |
2023-04-05 | $24.57 | $24.81 | $24.49 | $24.66 | $24.66 | 1,453,795 |
2023-04-04 | $23.93 | $24.54 | $23.91 | $24.41 | $24.41 | 1,876,626 |
2023-04-03 | $23.92 | $24.25 | $23.81 | $23.98 | $23.98 | 1,331,695 |
2023-03-31 | $24.26 | $24.27 | $23.96 | $23.97 | $23.97 | 1,700,358 |
2023-03-30 | $24.19 | $24.53 | $24.14 | $24.42 | $24.42 | 2,088,069 |
2023-03-29 | $24.40 | $24.59 | $24.37 | $24.39 | $24.39 | 1,851,661 |
2023-03-28 | $24.71 | $24.76 | $24.51 | $24.65 | $24.65 | 1,344,158 |
2023-03-27 | $24.59 | $24.80 | $24.48 | $24.62 | $24.62 | 2,084,351 |
2023-03-24 | $25.34 | $25.52 | $24.85 | $24.88 | $24.88 | 2,934,527 |
2023-03-23 | $24.82 | $25.32 | $24.51 | $25.10 | $25.10 | 3,493,261 |
2023-03-22 | $24.30 | $24.99 | $24.20 | $24.99 | $24.99 | 2,896,042 |
2023-03-21 | $24.43 | $24.54 | $24.23 | $24.42 | $24.28 | 2,170,833 |
2023-03-20 | $24.98 | $25.02 | $24.62 | $24.89 | $24.74 | 2,197,840 |
2023-03-17 | $24.81 | $25.26 | $24.72 | $25.18 | $25.03 | 2,593,263 |
2023-03-16 | $25.19 | $25.32 | $24.34 | $24.52 | $24.38 | 4,185,052 |
2023-03-15 | $25.10 | $25.31 | $24.84 | $24.86 | $24.72 | 5,175,324 |
2023-03-14 | $24.15 | $24.72 | $24.06 | $24.44 | $24.30 | 4,362,893 |
2023-03-13 | $25.01 | $25.22 | $24.49 | $24.91 | $24.76 | 7,852,907 |
2023-03-10 | $23.97 | $24.76 | $23.95 | $24.52 | $24.52 | 9,125,391 |
2023-03-09 | $23.15 | $23.83 | $23.09 | $23.81 | $23.81 | 2,713,724 |
2023-03-08 | $23.14 | $23.34 | $23.04 | $23.15 | $23.15 | 1,420,593 |
2023-03-07 | $22.91 | $23.20 | $22.86 | $23.16 | $23.16 | 2,112,224 |
2023-03-06 | $22.55 | $22.99 | $22.55 | $22.89 | $22.89 | 3,215,669 |
2023-03-03 | $22.77 | $22.93 | $22.51 | $22.55 | $22.55 | 1,198,675 |
2023-03-02 | $23.12 | $23.19 | $22.81 | $22.86 | $22.86 | 4,596,916 |
2023-03-01 | $22.95 | $23.06 | $22.78 | $22.90 | $22.90 | 1,425,476 |
2023-02-28 | $22.95 | $22.95 | $22.72 | $22.94 | $22.94 | 2,512,937 |
2023-02-27 | $22.82 | $23.00 | $22.69 | $22.93 | $22.93 | 1,713,334 |
2023-02-24 | $23.11 | $23.21 | $22.98 | $23.01 | $23.01 | 2,642,986 |
2023-02-23 | $22.76 | $23.10 | $22.67 | $22.79 | $22.79 | 2,233,147 |
2023-02-22 | $22.95 | $23.09 | $22.79 | $22.93 | $22.93 | 3,671,346 |
2023-02-21 | $22.61 | $23.01 | $22.55 | $23.00 | $23.00 | 2,795,747 |
2023-02-17 | $22.47 | $22.57 | $22.30 | $22.34 | $22.34 | 3,303,599 |
2023-02-16 | $22.47 | $22.53 | $22.12 | $22.38 | $22.38 | 3,049,221 |
2023-02-15 | $22.56 | $22.61 | $22.14 | $22.14 | $22.14 | 1,444,707 |
2023-02-14 | $22.52 | $22.66 | $22.21 | $22.37 | $22.37 | 1,952,152 |
2023-02-13 | $22.62 | $22.75 | $22.33 | $22.37 | $22.37 | 1,677,428 |
2023-02-10 | $22.77 | $22.84 | $22.59 | $22.63 | $22.63 | 4,405,143 |
2023-02-09 | $22.16 | $22.72 | $22.07 | $22.67 | $22.67 | 2,254,345 |
2023-02-08 | $22.16 | $22.39 | $22.04 | $22.34 | $22.34 | 2,516,319 |
2023-02-07 | $22.24 | $22.45 | $21.96 | $22.02 | $22.02 | 4,069,260 |
2023-02-06 | $21.99 | $22.25 | $21.92 | $22.16 | $22.16 | 2,811,981 |
2023-02-03 | $21.93 | $21.98 | $21.61 | $21.84 | $21.84 | 2,646,458 |
2023-02-02 | $21.96 | $21.99 | $21.59 | $21.68 | $21.68 | 2,743,583 |
2023-02-01 | $22.52 | $22.63 | $21.92 | $22.13 | $22.13 | 2,721,405 |
2023-01-31 | $22.98 | $22.98 | $22.46 | $22.46 | $22.46 | 3,663,224 |
2023-01-30 | $22.92 | $23.03 | $22.71 | $23.01 | $23.01 | 3,306,089 |
2023-01-27 | $22.89 | $22.92 | $22.62 | $22.72 | $22.72 | 2,711,096 |
2023-01-26 | $22.76 | $23.10 | $22.67 | $22.83 | $22.83 | 2,886,932 |
2023-01-25 | $23.20 | $23.38 | $22.93 | $22.95 | $22.95 | 1,728,519 |
2023-01-24 | $23.04 | $23.13 | $22.89 | $23.00 | $23.00 | 1,189,262 |
2023-01-23 | $23.19 | $23.29 | $22.85 | $22.94 | $22.94 | 2,613,422 |
2023-01-20 | $23.53 | $23.71 | $23.22 | $23.24 | $23.24 | 2,538,991 |
2023-01-19 | $23.53 | $23.77 | $23.47 | $23.61 | $23.61 | 1,846,979 |
2023-01-18 | $22.92 | $23.39 | $22.74 | $23.38 | $23.38 | 4,201,539 |
2023-01-17 | $22.98 | $23.07 | $22.87 | $23.00 | $23.00 | 1,357,575 |
2023-01-13 | $23.29 | $23.30 | $22.93 | $22.96 | $22.96 | 1,441,860 |
2023-01-12 | $23.38 | $23.60 | $23.09 | $23.11 | $23.11 | 2,753,858 |
2023-01-11 | $23.69 | $23.76 | $23.48 | $23.50 | $23.50 | 2,278,039 |
2023-01-10 | $24.17 | $24.20 | $23.77 | $23.78 | $23.78 | 1,343,392 |
2023-01-09 | $23.98 | $24.16 | $23.83 | $24.12 | $24.12 | 2,357,250 |
2023-01-06 | $24.50 | $24.70 | $24.10 | $24.17 | $24.17 | 4,228,096 |
2023-01-05 | $24.59 | $24.89 | $24.57 | $24.72 | $24.72 | 2,167,693 |
2023-01-04 | $24.58 | $24.62 | $24.28 | $24.44 | $24.44 | 2,878,656 |
2023-01-03 | $24.38 | $24.96 | $24.19 | $24.74 | $24.74 | 3,957,939 |
2022-12-30 | $24.75 | $24.86 | $24.55 | $24.60 | $24.60 | 1,940,076 |
2022-12-29 | $24.98 | $25.03 | $24.47 | $24.52 | $24.52 | 2,366,998 |
2022-12-28 | $24.77 | $25.18 | $24.65 | $25.14 | $25.14 | 2,491,293 |
2022-12-27 | $24.60 | $24.85 | $24.58 | $24.76 | $24.76 | 1,325,586 |
2022-12-23 | $24.73 | $24.88 | $24.59 | $24.60 | $24.60 | 1,737,517 |
2022-12-22 | $24.59 | $25.10 | $24.58 | $24.70 | $24.70 | 2,792,338 |
2022-12-21 | $24.67 | $24.71 | $24.34 | $24.46 | $24.37 | 1,754,204 |
2022-12-20 | $25.05 | $25.13 | $24.73 | $24.88 | $24.78 | 2,995,524 |
2022-12-19 | $24.65 | $25.08 | $24.58 | $25.00 | $24.90 | 2,255,749 |
2022-12-16 | $24.74 | $24.91 | $24.58 | $24.68 | $24.58 | 2,697,647 |
2022-12-15 | $24.17 | $24.57 | $24.10 | $24.47 | $24.38 | 3,480,944 |
2022-12-14 | $23.74 | $24.05 | $23.52 | $23.88 | $23.79 | 3,252,983 |
2022-12-13 | $23.15 | $23.88 | $23.03 | $23.71 | $23.62 | 2,789,265 |
2022-12-12 | $24.17 | $24.27 | $23.86 | $23.89 | $23.80 | 2,121,053 |
2022-12-09 | $24.03 | $24.20 | $23.91 | $24.20 | $24.11 | 1,552,460 |
2022-12-08 | $23.90 | $24.07 | $23.65 | $23.90 | $23.81 | 1,899,177 |
2022-12-07 | $24.04 | $24.10 | $23.80 | $24.06 | $23.97 | 2,641,945 |
2022-12-06 | $23.62 | $24.10 | $23.60 | $23.97 | $23.88 | 2,585,593 |
2022-12-05 | $23.12 | $23.69 | $23.10 | $23.61 | $23.52 | 3,749,660 |
2022-12-02 | $23.42 | $23.43 | $22.88 | $22.97 | $22.97 | 1,390,952 |
2022-12-01 | $22.94 | $23.21 | $22.82 | $23.09 | $23.09 | 2,841,334 |
2022-11-30 | $23.65 | $23.90 | $23.04 | $23.06 | $23.06 | 3,638,653 |
2022-11-29 | $23.74 | $23.74 | $23.54 | $23.69 | $23.69 | 2,228,034 |
2022-11-28 | $23.46 | $23.82 | $23.37 | $23.75 | $23.75 | 2,109,125 |
2022-11-25 | $23.34 | $23.39 | $23.18 | $23.27 | $23.27 | 661,675 |
2022-11-23 | $23.43 | $23.50 | $23.25 | $23.33 | $23.33 | 2,612,538 |
2022-11-22 | $23.50 | $23.66 | $23.34 | $23.35 | $23.35 | 2,766,253 |
2022-11-21 | $23.62 | $23.78 | $23.56 | $23.62 | $23.62 | 2,338,451 |
2022-11-18 | $23.38 | $23.63 | $23.28 | $23.49 | $23.49 | 1,757,508 |
2022-11-17 | $23.75 | $23.88 | $23.58 | $23.63 | $23.63 | 3,002,374 |
2022-11-16 | $23.12 | $23.47 | $23.12 | $23.41 | $23.41 | 3,739,393 |
2022-11-15 | $22.96 | $23.17 | $22.74 | $23.00 | $23.00 | 2,726,290 |
2022-11-14 | $23.21 | $23.35 | $22.97 | $23.32 | $23.32 | 2,282,877 |
2022-11-11 | $23.19 | $23.23 | $22.83 | $23.08 | $23.08 | 3,907,642 |
2022-11-10 | $23.77 | $23.86 | $23.26 | $23.27 | $23.27 | 6,459,041 |
2022-11-09 | $24.34 | $24.83 | $24.25 | $24.79 | $24.79 | 3,611,078 |
2022-11-08 | $24.01 | $24.39 | $23.80 | $24.12 | $24.12 | 1,745,753 |
2022-11-07 | $24.09 | $24.36 | $23.98 | $24.10 | $24.10 | 1,778,740 |
2022-11-04 | $24.19 | $24.66 | $24.04 | $24.23 | $24.23 | 2,450,254 |
2022-11-03 | $24.70 | $24.85 | $24.33 | $24.52 | $24.52 | 2,948,323 |
2022-11-02 | $23.69 | $24.39 | $23.41 | $24.37 | $24.37 | 3,869,708 |
2022-11-01 | $23.38 | $23.67 | $23.33 | $23.57 | $23.57 | 1,894,059 |
2022-10-31 | $23.76 | $23.84 | $23.51 | $23.62 | $23.62 | 1,975,945 |
2022-10-28 | $24.10 | $24.24 | $23.61 | $23.65 | $23.65 | 3,220,460 |
2022-10-27 | $23.98 | $24.21 | $23.80 | $24.18 | $24.18 | 3,356,282 |
2022-10-26 | $24.17 | $24.28 | $23.74 | $24.18 | $24.18 | 3,289,594 |
2022-10-25 | $24.96 | $24.97 | $24.20 | $24.30 | $24.30 | 2,139,910 |
2022-10-24 | $25.00 | $25.33 | $24.91 | $24.99 | $24.99 | 3,072,644 |
2022-10-21 | $25.57 | $25.76 | $25.01 | $25.08 | $25.08 | 3,907,279 |
2022-10-20 | $25.29 | $25.72 | $24.97 | $25.63 | $25.63 | 5,224,386 |
2022-10-19 | $25.10 | $25.57 | $25.00 | $25.31 | $25.31 | 2,464,224 |
2022-10-18 | $24.63 | $25.10 | $24.43 | $24.87 | $24.87 | 3,979,944 |
2022-10-17 | $25.50 | $25.50 | $25.11 | $25.17 | $25.17 | 3,533,335 |
2022-10-14 | $25.13 | $26.02 | $24.96 | $26.00 | $26.00 | 3,848,043 |
2022-10-13 | $26.50 | $26.70 | $25.22 | $25.32 | $25.32 | 8,695,671 |
2022-10-12 | $25.87 | $26.23 | $25.79 | $25.96 | $25.96 | 3,707,223 |
2022-10-11 | $26.02 | $26.34 | $25.53 | $25.88 | $25.88 | 3,459,438 |
2022-10-10 | $25.66 | $26.06 | $25.61 | $25.91 | $25.91 | 2,721,298 |
2022-10-07 | $25.28 | $25.85 | $25.21 | $25.75 | $25.75 | 2,940,255 |
2022-10-06 | $24.98 | $25.12 | $24.66 | $25.02 | $25.02 | 2,301,487 |
2022-10-05 | $25.05 | $25.32 | $24.77 | $24.85 | $24.85 | 3,037,577 |
2022-10-04 | $25.19 | $25.20 | $24.67 | $24.67 | $24.67 | 3,916,409 |
2022-10-03 | $26.00 | $26.33 | $25.53 | $25.68 | $25.68 | 3,271,461 |
2022-09-30 | $26.25 | $26.39 | $25.66 | $26.36 | $26.36 | 2,442,874 |
2022-09-29 | $25.94 | $26.54 | $25.92 | $26.20 | $26.20 | 3,757,191 |
2022-09-28 | $26.28 | $26.39 | $25.43 | $25.60 | $25.60 | 6,260,361 |
2022-09-27 | $26.19 | $26.66 | $25.97 | $26.46 | $26.46 | 6,898,211 |
2022-09-26 | $26.33 | $26.61 | $25.78 | $26.53 | $26.53 | 5,376,078 |
2022-09-23 | $25.92 | $26.51 | $25.88 | $26.18 | $26.18 | 4,807,727 |
2022-09-22 | $25.04 | $25.64 | $24.96 | $25.54 | $25.54 | 4,866,625 |
2022-09-21 | $24.42 | $24.98 | $24.19 | $24.97 | $24.97 | 4,632,759 |
2022-09-20 | $24.50 | $24.78 | $24.48 | $24.61 | $24.61 | 2,832,971 |
2022-09-19 | $24.74 | $24.76 | $24.25 | $24.28 | $24.28 | 2,270,446 |
2022-09-16 | $24.46 | $24.76 | $24.39 | $24.49 | $24.49 | 3,511,001 |
2022-09-15 | $24.10 | $24.22 | $23.73 | $24.11 | $24.11 | 1,861,167 |
2022-09-14 | $24.00 | $24.26 | $23.90 | $23.94 | $23.94 | 2,567,644 |
2022-09-13 | $23.73 | $24.11 | $23.60 | $24.03 | $24.03 | 2,671,710 |
2022-09-12 | $23.26 | $23.34 | $23.12 | $23.14 | $23.14 | 1,856,440 |
2022-09-09 | $23.67 | $23.70 | $23.39 | $23.41 | $23.41 | 2,010,799 |
2022-09-08 | $24.29 | $24.42 | $23.88 | $23.89 | $23.89 | 2,156,281 |
2022-09-07 | $24.66 | $24.66 | $24.04 | $24.08 | $24.08 | 2,599,873 |
2022-09-06 | $24.30 | $24.72 | $24.25 | $24.58 | $24.58 | 3,159,860 |
2022-09-02 | $23.90 | $24.50 | $23.86 | $24.38 | $24.38 | 2,699,795 |
2022-09-01 | $24.16 | $24.53 | $24.14 | $24.19 | $24.19 | 2,951,526 |
2022-08-31 | $23.73 | $23.96 | $23.63 | $23.92 | $23.92 | 2,240,226 |
2022-08-30 | $23.37 | $23.90 | $23.35 | $23.77 | $23.77 | 2,746,350 |
2022-08-29 | $23.49 | $23.53 | $23.22 | $23.43 | $23.43 | 2,339,273 |
2022-08-26 | $22.49 | $23.26 | $22.48 | $23.23 | $23.23 | 3,406,839 |
2022-08-25 | $22.72 | $22.76 | $22.48 | $22.48 | $22.48 | 1,499,562 |
2022-08-24 | $23.02 | $23.10 | $22.72 | $22.82 | $22.82 | 1,753,738 |
2022-08-23 | $23.00 | $23.06 | $22.76 | $23.01 | $23.01 | 1,389,991 |
2022-08-22 | $22.89 | $23.11 | $22.85 | $23.05 | $23.05 | 3,024,302 |
2022-08-19 | $22.34 | $22.65 | $22.30 | $22.57 | $22.57 | 2,504,864 |
2022-08-18 | $22.22 | $22.32 | $22.06 | $22.10 | $22.10 | 1,416,242 |
2022-08-17 | $22.13 | $22.38 | $22.06 | $22.24 | $22.24 | 2,451,863 |
2022-08-16 | $21.94 | $22.09 | $21.76 | $21.87 | $21.87 | 1,850,504 |
2022-08-15 | $22.13 | $22.17 | $21.85 | $21.86 | $21.86 | 1,809,275 |
2022-08-12 | $22.29 | $22.36 | $21.93 | $21.95 | $21.95 | 1,927,394 |
2022-08-11 | $22.26 | $22.43 | $22.03 | $22.39 | $22.39 | 1,744,519 |
2022-08-10 | $22.71 | $22.77 | $22.43 | $22.46 | $22.46 | 3,028,431 |
2022-08-09 | $22.91 | $23.25 | $22.89 | $23.13 | $23.13 | 1,918,675 |
2022-08-08 | $22.89 | $22.91 | $22.60 | $22.81 | $22.81 | 3,220,148 |
2022-08-05 | $23.46 | $23.50 | $23.03 | $23.06 | $23.06 | 2,548,086 |
2022-08-04 | $23.16 | $23.34 | $23.15 | $23.23 | $23.23 | 2,011,690 |
2022-08-03 | $23.35 | $23.44 | $23.13 | $23.18 | $23.18 | 1,646,458 |
2022-08-02 | $23.60 | $23.72 | $23.27 | $23.53 | $23.53 | 1,747,508 |
2022-08-01 | $23.66 | $23.87 | $23.36 | $23.51 | $23.51 | 2,063,212 |
2022-07-29 | $23.63 | $23.76 | $23.43 | $23.50 | $23.50 | 2,062,834 |
2022-07-28 | $23.85 | $24.19 | $23.63 | $23.65 | $23.65 | 3,162,893 |
2022-07-27 | $24.35 | $24.43 | $23.86 | $23.97 | $23.97 | 2,599,549 |
2022-07-26 | $24.48 | $24.64 | $24.42 | $24.52 | $24.52 | 1,820,775 |
2022-07-25 | $24.45 | $24.67 | $24.32 | $24.39 | $24.39 | 1,847,681 |
2022-07-22 | $24.07 | $24.70 | $24.02 | $24.52 | $24.52 | 3,028,573 |
2022-07-21 | $24.39 | $24.59 | $24.12 | $24.13 | $24.13 | 2,595,068 |
2022-07-20 | $24.63 | $24.66 | $24.21 | $24.24 | $24.24 | 2,959,879 |
2022-07-19 | $25.20 | $25.21 | $24.60 | $24.62 | $24.62 | 2,134,289 |
2022-07-18 | $25.15 | $25.60 | $24.99 | $25.53 | $25.53 | 1,736,292 |
2022-07-15 | $25.69 | $26.03 | $25.43 | $25.46 | $25.46 | 1,632,182 |
2022-07-14 | $26.11 | $26.38 | $25.93 | $26.00 | $26.00 | 2,415,533 |
2022-07-13 | $26.06 | $26.10 | $25.59 | $25.72 | $25.72 | 3,041,439 |
2022-07-12 | $25.70 | $25.84 | $25.44 | $25.70 | $25.70 | 2,962,726 |
2022-07-11 | $25.30 | $25.68 | $25.21 | $25.61 | $25.61 | 2,418,171 |
2022-07-08 | $25.18 | $25.38 | $24.91 | $25.11 | $25.11 | 2,439,923 |
2022-07-07 | $25.52 | $25.52 | $25.06 | $25.11 | $25.11 | 1,964,225 |
2022-07-06 | $25.57 | $25.97 | $25.40 | $25.72 | $25.72 | 2,231,270 |
2022-07-05 | $26.15 | $26.43 | $25.52 | $25.53 | $25.53 | 2,818,536 |
2022-07-01 | $26.11 | $26.33 | $25.69 | $25.74 | $25.74 | 2,622,141 |
2022-06-30 | $26.23 | $26.45 | $25.77 | $26.04 | $26.04 | 2,776,431 |
2022-06-29 | $25.56 | $26.10 | $25.55 | $25.84 | $25.84 | 2,616,901 |
2022-06-28 | $24.96 | $25.59 | $24.77 | $25.57 | $25.57 | 2,012,588 |
2022-06-27 | $25.12 | $25.34 | $24.94 | $25.11 | $25.11 | 2,647,043 |
2022-06-24 | $25.80 | $25.85 | $25.21 | $25.22 | $25.22 | 3,028,208 |
2022-06-23 | $26.26 | $26.54 | $25.97 | $26.01 | $26.01 | 3,006,751 |
2022-06-22 | $26.63 | $26.70 | $26.11 | $26.33 | $26.33 | 1,893,789 |
2022-06-21 | $26.30 | $26.49 | $25.97 | $26.28 | $26.28 | 3,284,974 |
2022-06-17 | $26.88 | $27.00 | $26.38 | $26.76 | $26.76 | 4,090,220 |
2022-06-16 | $26.37 | $27.14 | $26.30 | $26.98 | $26.98 | 4,129,902 |
2022-06-15 | $25.87 | $26.26 | $25.44 | $25.77 | $25.77 | 3,613,899 |
2022-06-14 | $25.96 | $26.40 | $25.87 | $26.14 | $26.14 | 3,795,802 |
2022-06-13 | $25.55 | $26.15 | $25.38 | $26.05 | $26.05 | 4,823,720 |
2022-06-10 | $24.62 | $25.00 | $24.49 | $24.87 | $24.87 | 3,985,744 |
2022-06-09 | $23.86 | $24.22 | $23.78 | $24.22 | $24.22 | 1,702,437 |
2022-06-08 | $23.47 | $23.82 | $23.38 | $23.73 | $23.73 | 2,115,514 |
2022-06-07 | $23.94 | $23.99 | $23.35 | $23.36 | $23.36 | 1,936,479 |
2022-06-06 | $23.57 | $23.88 | $23.56 | $23.75 | $23.75 | 2,102,161 |
2022-06-03 | $23.83 | $24.01 | $23.74 | $23.84 | $23.84 | 1,798,812 |
2022-06-02 | $24.19 | $24.24 | $23.64 | $23.65 | $23.65 | 2,173,846 |
2022-06-01 | $23.97 | $24.54 | $23.87 | $24.22 | $24.22 | 2,184,156 |
2022-05-31 | $23.89 | $24.23 | $23.83 | $24.10 | $24.10 | 3,046,036 |
2022-05-27 | $24.31 | $24.35 | $23.78 | $23.78 | $23.78 | 2,438,289 |
2022-05-26 | $24.84 | $24.87 | $24.31 | $24.46 | $24.46 | 3,004,770 |
2022-05-25 | $25.58 | $25.58 | $24.86 | $25.01 | $25.01 | 3,839,424 |
2022-05-24 | $25.33 | $25.94 | $25.29 | $25.47 | $25.47 | 4,621,539 |
2022-05-23 | $25.14 | $25.48 | $24.99 | $25.10 | $25.10 | 3,942,235 |
2022-05-20 | $25.04 | $26.02 | $24.99 | $25.40 | $25.40 | 5,504,905 |
2022-05-19 | $25.58 | $25.58 | $25.01 | $25.34 | $25.34 | 6,405,286 |
2022-05-18 | $24.81 | $25.52 | $24.69 | $25.39 | $25.39 | 4,315,693 |
2022-05-17 | $24.85 | $25.04 | $24.50 | $24.51 | $24.51 | 4,372,910 |
2022-05-16 | $25.27 | $25.44 | $24.99 | $25.30 | $25.30 | 4,334,879 |
2022-05-13 | $25.63 | $25.64 | $24.98 | $25.17 | $25.17 | 4,962,596 |
2022-05-12 | $26.43 | $26.57 | $25.75 | $25.99 | $25.99 | 5,577,656 |
2022-05-11 | $25.66 | $26.35 | $25.20 | $26.31 | $26.31 | 8,349,225 |
2022-05-10 | $25.28 | $26.22 | $25.09 | $25.66 | $25.66 | 6,005,334 |
2022-05-09 | $25.00 | $25.79 | $24.91 | $25.67 | $25.67 | 6,079,842 |
2022-05-06 | $24.34 | $24.90 | $24.28 | $24.63 | $24.63 | 7,829,297 |
2022-05-05 | $23.53 | $24.51 | $23.53 | $24.24 | $24.24 | 6,559,474 |
2022-05-04 | $23.85 | $24.28 | $23.24 | $23.28 | $23.28 | 6,909,251 |
2022-05-03 | $24.13 | $24.30 | $23.80 | $23.92 | $23.92 | 4,045,694 |
2022-05-02 | $24.39 | $24.74 | $24.03 | $24.15 | $24.15 | 4,205,232 |
2022-04-29 | $23.84 | $24.45 | $23.56 | $24.39 | $24.39 | 2,941,892 |
2022-04-28 | $23.90 | $24.44 | $23.59 | $23.71 | $23.71 | 3,146,080 |
2022-04-27 | $24.08 | $24.25 | $23.80 | $24.16 | $24.16 | 3,548,781 |
2022-04-26 | $23.50 | $24.09 | $23.47 | $24.07 | $24.07 | 3,249,490 |
2022-04-25 | $23.68 | $23.90 | $23.30 | $23.33 | $23.33 | 3,909,489 |
2022-04-22 | $23.00 | $23.51 | $22.93 | $23.48 | $23.48 | 2,516,814 |
2022-04-21 | $22.18 | $22.97 | $22.11 | $22.88 | $22.88 | 2,582,163 |
2022-04-20 | $22.29 | $22.44 | $22.21 | $22.37 | $22.37 | 2,246,387 |
2022-04-19 | $22.91 | $22.91 | $22.39 | $22.46 | $22.46 | 1,726,680 |
2022-04-18 | $22.84 | $23.05 | $22.75 | $22.93 | $22.93 | 1,455,662 |
2022-04-14 | $22.52 | $22.78 | $22.40 | $22.77 | $22.77 | 1,574,163 |
2022-04-13 | $22.95 | $22.95 | $22.49 | $22.55 | $22.55 | 2,214,389 |
2022-04-12 | $22.83 | $23.08 | $22.47 | $22.99 | $22.99 | 2,800,841 |
2022-04-11 | $23.00 | $23.14 | $22.75 | $23.07 | $23.07 | 3,084,056 |
2022-04-08 | $22.77 | $22.96 | $22.64 | $22.91 | $22.91 | 1,826,424 |
2022-04-07 | $22.66 | $23.05 | $22.54 | $22.72 | $22.72 | 2,798,794 |
2022-04-06 | $22.54 | $22.81 | $22.48 | $22.65 | $22.65 | 3,184,400 |
2022-04-05 | $21.83 | $22.39 | $21.68 | $22.34 | $22.34 | 2,557,431 |
2022-04-04 | $21.84 | $22.04 | $21.78 | $21.82 | $21.82 | 1,953,263 |
2022-04-01 | $22.02 | $22.14 | $21.86 | $21.87 | $21.87 | 2,103,018 |
2022-03-31 | $21.91 | $22.12 | $21.73 | $22.12 | $22.12 | 2,122,223 |
2022-03-30 | $21.48 | $21.97 | $21.45 | $21.87 | $21.87 | 2,422,201 |
2022-03-29 | $21.83 | $21.86 | $21.40 | $21.45 | $21.45 | 2,811,317 |
2022-03-28 | $22.09 | $22.38 | $22.04 | $22.04 | $22.04 | 1,432,769 |
2022-03-25 | $22.04 | $22.22 | $22.00 | $22.04 | $22.04 | 1,537,740 |
2022-03-24 | $22.25 | $22.41 | $22.08 | $22.08 | $22.08 | 1,739,304 |
2022-03-23 | $22.11 | $22.35 | $21.99 | $22.33 | $22.33 | 2,641,567 |
2022-03-22 | $22.09 | $22.14 | $21.82 | $21.96 | $21.96 | 2,091,481 |
2022-03-21 | $21.99 | $22.35 | $21.90 | $22.18 | $22.18 | 1,786,470 |
2022-03-18 | $22.31 | $22.34 | $21.97 | $22.02 | $22.02 | 2,307,834 |
2022-03-17 | $22.69 | $22.77 | $22.21 | $22.22 | $22.22 | 3,417,941 |
2022-03-16 | $23.09 | $23.26 | $22.59 | $22.60 | $22.60 | 4,042,386 |
2022-03-15 | $23.61 | $23.67 | $23.31 | $23.32 | $23.32 | 4,211,994 |
2022-03-14 | $23.12 | $23.80 | $23.12 | $23.66 | $23.66 | 3,659,626 |
2022-03-11 | $22.76 | $23.25 | $22.65 | $23.23 | $23.23 | 3,985,427 |
2022-03-10 | $23.14 | $23.24 | $22.84 | $22.88 | $22.88 | 3,602,667 |
2022-03-09 | $23.05 | $23.14 | $22.73 | $22.81 | $22.81 | 6,651,176 |
2022-03-08 | $23.52 | $23.64 | $22.91 | $23.48 | $23.48 | 10,622,120 |
2022-03-07 | $23.00 | $23.62 | $22.94 | $23.60 | $23.60 | 4,805,189 |
2022-03-04 | $22.93 | $23.23 | $22.80 | $23.05 | $23.05 | 4,284,914 |
2022-03-03 | $22.32 | $22.85 | $22.32 | $22.70 | $22.70 | 4,878,228 |
2022-03-02 | $22.82 | $22.83 | $22.32 | $22.40 | $22.40 | 4,652,418 |
2022-03-01 | $22.62 | $23.16 | $22.49 | $22.99 | $22.99 | 5,722,980 |
2022-02-28 | $22.86 | $22.88 | $22.41 | $22.55 | $22.55 | 3,661,387 |
2022-02-25 | $23.09 | $23.28 | $22.63 | $22.63 | $22.63 | 4,927,703 |
2022-02-24 | $24.38 | $24.41 | $23.11 | $23.15 | $23.15 | 8,033,371 |
2022-02-23 | $23.15 | $23.84 | $23.09 | $23.79 | $23.79 | 4,131,442 |
2022-02-22 | $23.15 | $23.50 | $22.92 | $23.35 | $23.35 | 5,589,636 |
2022-02-18 | $22.87 | $23.11 | $22.67 | $23.04 | $23.04 | 5,177,470 |
2022-02-17 | $22.50 | $22.88 | $22.43 | $22.83 | $22.83 | 4,984,986 |
2022-02-16 | $22.40 | $22.52 | $22.18 | $22.28 | $22.28 | 3,699,276 |
2022-02-15 | $22.67 | $22.70 | $22.29 | $22.30 | $22.30 | 3,737,062 |
2022-02-14 | $22.83 | $23.09 | $22.61 | $22.94 | $22.94 | 5,296,444 |
2022-02-11 | $22.60 | $23.03 | $22.33 | $22.87 | $22.87 | 8,066,277 |
2022-02-10 | $22.67 | $22.76 | $22.02 | $22.60 | $22.60 | 5,894,862 |
2022-02-09 | $22.50 | $22.54 | $22.27 | $22.29 | $22.29 | 2,863,237 |
2022-02-08 | $23.11 | $23.12 | $22.68 | $22.71 | $22.71 | 2,947,627 |
2022-02-07 | $23.21 | $23.27 | $22.91 | $23.09 | $23.09 | 2,340,128 |
2022-02-04 | $23.38 | $23.64 | $23.03 | $23.24 | $23.24 | 5,055,336 |
2022-02-03 | $23.22 | $23.39 | $22.92 | $23.35 | $23.35 | 4,405,258 |
2022-02-02 | $22.63 | $23.13 | $22.62 | $22.90 | $22.90 | 4,938,545 |
2022-02-01 | $22.87 | $23.28 | $22.65 | $22.70 | $22.70 | 4,389,409 |
2022-01-31 | $23.77 | $23.82 | $22.92 | $22.92 | $22.92 | 3,896,380 |
2022-01-28 | $24.12 | $24.54 | $23.65 | $23.67 | $23.67 | 9,106,133 |
2022-01-27 | $23.38 | $24.22 | $23.14 | $24.13 | $24.13 | 5,768,988 |
2022-01-26 | $22.90 | $23.84 | $22.70 | $23.59 | $23.59 | 7,475,210 |
2022-01-25 | $23.27 | $23.73 | $22.92 | $23.24 | $23.24 | 10,578,486 |
2022-01-24 | $23.81 | $24.16 | $22.84 | $22.90 | $22.90 | 13,466,685 |
2022-01-21 | $23.17 | $23.47 | $22.79 | $23.46 | $23.46 | 6,147,503 |
2022-01-20 | $22.56 | $23.10 | $22.14 | $23.05 | $23.05 | 3,927,585 |
2022-01-19 | $22.19 | $22.65 | $22.11 | $22.64 | $22.64 | 4,673,007 |
2022-01-18 | $21.84 | $22.31 | $21.82 | $22.28 | $22.28 | 2,292,659 |
2022-01-14 | $21.87 | $22.01 | $21.62 | $21.62 | $21.62 | 2,149,084 |
2022-01-13 | $21.37 | $21.72 | $21.26 | $21.66 | $21.66 | 1,973,603 |
2022-01-12 | $21.21 | $21.59 | $21.13 | $21.48 | $21.48 | 2,091,739 |
2022-01-11 | $21.51 | $21.76 | $21.28 | $21.30 | $21.30 | 1,532,777 |
2022-01-10 | $21.57 | $21.95 | $21.53 | $21.53 | $21.53 | 3,212,788 |
2022-01-07 | $21.22 | $21.47 | $21.05 | $21.46 | $21.46 | 1,616,795 |
2022-01-06 | $21.31 | $21.49 | $21.05 | $21.22 | $21.22 | 3,577,320 |
2022-01-05 | $20.67 | $21.33 | $20.57 | $21.33 | $21.33 | 1,961,615 |
2022-01-04 | $20.56 | $20.79 | $20.45 | $20.64 | $20.64 | 939,197 |
2022-01-03 | $20.78 | $20.85 | $20.49 | $20.61 | $20.61 | 1,262,739 |
2021-12-31 | $20.87 | $20.89 | $20.73 | $20.87 | $20.87 | 976,694 |
2021-12-30 | $20.85 | $20.86 | $20.61 | $20.85 | $20.85 | 1,100,672 |
2021-12-29 | $20.87 | $21.00 | $20.80 | $20.83 | $20.83 | 765,657 |
2021-12-28 | $20.74 | $20.89 | $20.59 | $20.86 | $20.86 | 652,231 |
2021-12-27 | $20.91 | $21.06 | $20.72 | $20.72 | $20.72 | 954,718 |
2021-12-23 | $21.03 | $21.09 | $20.86 | $20.93 | $20.93 | 1,040,931 |
2021-12-22 | $21.31 | $21.41 | $21.10 | $21.10 | $21.10 | 1,956,053 |
2021-12-21 | $21.71 | $21.71 | $21.29 | $21.30 | $21.30 | 1,639,434 |
2021-12-20 | $21.95 | $22.27 | $21.87 | $21.95 | $21.95 | 2,884,740 |
2021-12-17 | $21.93 | $22.13 | $21.42 | $21.63 | $21.63 | 2,543,947 |
2021-12-16 | $21.22 | $21.92 | $21.18 | $21.83 | $21.83 | 2,276,571 |
2021-12-15 | $21.74 | $22.07 | $21.35 | $21.39 | $21.39 | 1,909,306 |
2021-12-14 | $21.72 | $21.84 | $21.43 | $21.75 | $21.75 | 1,346,285 |
2021-12-13 | $21.33 | $21.69 | $21.29 | $21.57 | $21.57 | 1,390,683 |
2021-12-10 | $21.05 | $21.42 | $20.99 | $21.26 | $21.26 | 1,196,059 |
2021-12-09 | $20.88 | $21.20 | $20.80 | $21.19 | $21.19 | 1,106,340 |
2021-12-08 | $20.83 | $20.98 | $20.66 | $20.74 | $20.74 | 1,220,101 |
2021-12-07 | $21.05 | $21.08 | $20.70 | $20.87 | $20.87 | 1,121,980 |
2021-12-06 | $21.64 | $21.91 | $21.21 | $21.37 | $21.37 | 1,780,640 |
2021-12-03 | $21.29 | $22.00 | $21.29 | $21.83 | $21.83 | 2,129,312 |
2021-12-02 | $21.90 | $21.93 | $21.31 | $21.37 | $21.37 | 1,832,825 |
2021-12-01 | $21.03 | $21.99 | $20.92 | $21.99 | $21.99 | 1,863,448 |
2021-11-30 | $21.29 | $21.72 | $21.17 | $21.51 | $21.51 | 2,028,046 |
2021-11-29 | $20.76 | $21.21 | $20.70 | $21.07 | $21.07 | 1,281,256 |
2021-11-26 | $20.89 | $21.34 | $20.78 | $21.07 | $21.07 | 3,124,468 |
2021-11-24 | $20.48 | $20.56 | $20.26 | $20.31 | $20.31 | 651,707 |
2021-11-23 | $20.31 | $20.55 | $20.19 | $20.32 | $20.32 | 820,000 |
2021-11-22 | $20.08 | $20.30 | $19.95 | $20.28 | $20.28 | 798,900 |
2021-11-19 | $20.18 | $20.23 | $20.06 | $20.20 | $20.20 | 1,081,857 |
2021-11-18 | $19.84 | $20.18 | $19.84 | $20.02 | $20.02 | 580,751 |
2021-11-17 | $19.76 | $19.99 | $19.76 | $19.93 | $19.93 | 583,469 |
2021-11-16 | $19.78 | $19.85 | $19.66 | $19.68 | $19.68 | 506,912 |
2021-11-15 | $19.55 | $19.80 | $19.55 | $19.72 | $19.72 | 506,788 |
2021-11-12 | $19.62 | $19.71 | $19.59 | $19.65 | $19.65 | 547,387 |
2021-11-11 | $19.74 | $19.80 | $19.58 | $19.67 | $19.67 | 548,702 |
2021-11-10 | $19.61 | $19.92 | $19.50 | $19.82 | $19.82 | 791,548 |
2021-11-09 | $19.46 | $19.65 | $19.42 | $19.52 | $19.52 | 578,951 |
2021-11-08 | $19.32 | $19.45 | $19.26 | $19.41 | $19.41 | 649,215 |
2021-11-05 | $19.51 | $19.59 | $19.34 | $19.47 | $19.47 | 1,659,226 |
2021-11-04 | $19.66 | $19.82 | $19.55 | $19.75 | $19.75 | 1,045,719 |
2021-11-03 | $20.11 | $20.14 | $19.64 | $19.73 | $19.73 | 1,017,156 |
2021-11-02 | $20.09 | $20.24 | $20.06 | $20.10 | $20.10 | 518,725 |
2021-11-01 | $20.56 | $20.59 | $20.12 | $20.13 | $20.13 | 1,105,454 |
2021-10-29 | $20.69 | $20.78 | $20.61 | $20.67 | $20.67 | 626,752 |
2021-10-28 | $20.99 | $20.99 | $20.66 | $20.67 | $20.67 | 919,104 |
2021-10-27 | $20.77 | $21.10 | $20.76 | $21.10 | $21.10 | 1,434,778 |
2021-10-26 | $20.53 | $20.72 | $20.47 | $20.72 | $20.72 | 920,125 |
2021-10-25 | $20.72 | $20.76 | $20.53 | $20.56 | $20.56 | 837,652 |
2021-10-22 | $20.71 | $20.91 | $20.67 | $20.76 | $20.76 | 900,327 |
2021-10-21 | $20.78 | $20.83 | $20.62 | $20.71 | $20.71 | 542,079 |
2021-10-20 | $20.88 | $20.96 | $20.71 | $20.76 | $20.76 | 1,102,648 |
2021-10-19 | $20.88 | $21.01 | $20.82 | $20.90 | $20.90 | 468,557 |
2021-10-18 | $21.10 | $21.10 | $20.93 | $20.97 | $20.97 | 827,452 |
2021-10-15 | $20.71 | $20.99 | $20.67 | $20.97 | $20.97 | 881,699 |
2021-10-14 | $21.03 | $21.06 | $20.91 | $20.93 | $20.93 | 1,007,887 |
2021-10-13 | $21.30 | $21.49 | $21.22 | $21.24 | $21.24 | 1,639,831 |
2021-10-12 | $21.38 | $21.44 | $21.24 | $21.31 | $21.31 | 909,438 |
2021-10-11 | $21.28 | $21.45 | $21.14 | $21.43 | $21.43 | 995,393 |
2021-10-08 | $21.15 | $21.33 | $21.09 | $21.31 | $21.31 | 812,533 |
2021-10-07 | $21.32 | $21.34 | $21.01 | $21.16 | $21.16 | 1,105,053 |
2021-10-06 | $21.62 | $21.80 | $21.47 | $21.49 | $21.49 | 1,944,392 |
2021-10-05 | $21.40 | $21.50 | $21.20 | $21.39 | $21.39 | 1,116,619 |
2021-10-04 | $21.28 | $21.58 | $21.26 | $21.46 | $21.46 | 1,691,058 |
2021-10-01 | $21.48 | $21.72 | $21.15 | $21.26 | $21.26 | 1,530,834 |
2021-09-30 | $21.30 | $21.63 | $21.25 | $21.61 | $21.61 | 1,336,448 |
2021-09-29 | $21.28 | $21.49 | $21.25 | $21.43 | $21.43 | 1,107,000 |
2021-09-28 | $21.01 | $21.42 | $20.99 | $21.39 | $21.39 | 1,856,142 |
2021-09-27 | $21.16 | $21.17 | $20.79 | $20.92 | $20.92 | 1,894,766 |
2021-09-24 | $21.25 | $21.34 | $21.11 | $21.22 | $21.22 | 777,448 |
2021-09-23 | $21.40 | $21.44 | $21.05 | $21.12 | $21.12 | 1,947,205 |
2021-09-22 | $21.71 | $21.71 | $21.35 | $21.52 | $21.52 | 1,723,388 |
2021-09-21 | $21.71 | $22.02 | $21.68 | $21.84 | $21.84 | 1,404,914 |
2021-09-20 | $21.87 | $22.16 | $21.72 | $21.88 | $21.88 | 2,273,709 |
2021-09-17 | $21.45 | $21.55 | $21.34 | $21.41 | $21.41 | 1,031,771 |
2021-09-16 | $21.41 | $21.59 | $21.30 | $21.40 | $21.40 | 756,667 |
2021-09-15 | $21.64 | $21.68 | $21.36 | $21.38 | $21.38 | 1,079,100 |
2021-09-14 | $21.28 | $21.72 | $21.27 | $21.63 | $21.63 | 1,613,743 |
2021-09-13 | $21.33 | $21.61 | $21.31 | $21.35 | $21.35 | 1,286,901 |
2021-09-10 | $21.15 | $21.49 | $21.13 | $21.49 | $21.49 | 1,312,272 |
2021-09-09 | $21.30 | $21.34 | $21.03 | $21.26 | $21.26 | 863,660 |
2021-09-08 | $21.10 | $21.37 | $21.07 | $21.27 | $21.27 | 940,213 |
2021-09-07 | $20.92 | $21.05 | $20.80 | $21.03 | $21.03 | 598,358 |
2021-09-03 | $20.85 | $20.96 | $20.80 | $20.88 | $20.88 | 727,645 |
2021-09-02 | $20.85 | $20.91 | $20.72 | $20.80 | $20.80 | 779,589 |
2021-09-01 | $20.99 | $21.17 | $20.87 | $20.95 | $20.95 | 1,133,135 |
2021-08-31 | $21.16 | $21.23 | $21.02 | $21.07 | $21.07 | 771,461 |
2021-08-30 | $20.94 | $21.17 | $20.94 | $21.12 | $21.12 | 1,032,974 |
2021-08-27 | $21.60 | $21.60 | $20.98 | $21.03 | $21.03 | 2,181,658 |
2021-08-26 | $21.47 | $21.70 | $21.37 | $21.64 | $21.64 | 1,161,559 |
2021-08-25 | $21.51 | $21.60 | $21.29 | $21.42 | $21.42 | 1,691,289 |
2021-08-24 | $21.64 | $21.71 | $21.49 | $21.50 | $21.50 | 622,660 |
2021-08-23 | $21.94 | $21.94 | $21.68 | $21.71 | $21.71 | 1,354,745 |
2021-08-20 | $22.52 | $22.57 | $22.09 | $22.15 | $22.15 | 1,512,150 |
2021-08-19 | $22.48 | $22.64 | $22.31 | $22.53 | $22.53 | 3,187,728 |
2021-08-18 | $22.11 | $22.27 | $21.90 | $22.24 | $22.24 | 1,858,533 |
2021-08-17 | $22.03 | $22.33 | $21.96 | $22.06 | $22.06 | 1,458,691 |
2021-08-16 | $21.74 | $21.94 | $21.69 | $21.81 | $21.81 | 675,848 |
2021-08-13 | $21.44 | $21.64 | $21.40 | $21.60 | $21.60 | 573,125 |
2021-08-12 | $21.36 | $21.54 | $21.36 | $21.40 | $21.40 | 745,349 |
2021-08-11 | $21.41 | $21.67 | $21.35 | $21.35 | $21.35 | 896,620 |
2021-08-10 | $21.47 | $21.59 | $21.41 | $21.47 | $21.47 | 463,104 |
2021-08-09 | $21.45 | $21.59 | $21.41 | $21.52 | $21.52 | 556,879 |
2021-08-06 | $21.35 | $21.51 | $21.23 | $21.40 | $21.40 | 809,332 |
2021-08-05 | $21.83 | $21.84 | $21.49 | $21.51 | $21.51 | 1,118,386 |
2021-08-04 | $21.82 | $21.94 | $21.62 | $21.91 | $21.91 | 1,778,968 |
2021-08-03 | $21.68 | $22.02 | $21.63 | $21.64 | $21.64 | 1,450,153 |
2021-08-02 | $21.48 | $21.77 | $21.29 | $21.75 | $21.75 | 1,007,941 |
2021-07-30 | $21.57 | $21.71 | $21.35 | $21.62 | $21.62 | 1,769,209 |
2021-07-29 | $21.46 | $21.53 | $21.31 | $21.48 | $21.48 | 1,347,956 |
2021-07-28 | $21.84 | $22.01 | $21.49 | $21.66 | $21.66 | 1,065,650 |
2021-07-27 | $21.85 | $22.20 | $21.85 | $21.98 | $21.98 | 1,500,247 |
2021-07-26 | $21.73 | $21.83 | $21.55 | $21.72 | $21.72 | 728,754 |
2021-07-23 | $21.76 | $22.06 | $21.76 | $21.81 | $21.81 | 1,244,434 |
2021-07-22 | $21.63 | $21.99 | $21.62 | $21.90 | $21.90 | 1,371,466 |
2021-07-21 | $21.82 | $21.83 | $21.55 | $21.55 | $21.55 | 1,498,138 |
2021-07-20 | $22.58 | $22.68 | $21.84 | $21.94 | $21.94 | 3,026,552 |
2021-07-19 | $22.75 | $22.91 | $22.36 | $22.63 | $22.63 | 3,125,025 |
2021-07-16 | $21.82 | $22.36 | $21.80 | $22.31 | $22.31 | 1,887,581 |
2021-07-15 | $22.03 | $22.30 | $21.90 | $22.03 | $22.03 | 1,479,730 |
2021-07-14 | $21.46 | $21.94 | $21.39 | $21.91 | $21.91 | 1,379,339 |
2021-07-13 | $21.31 | $21.59 | $21.26 | $21.59 | $21.59 | 1,981,445 |
2021-07-12 | $21.28 | $21.36 | $21.16 | $21.19 | $21.19 | 799,210 |
2021-07-09 | $21.42 | $21.50 | $21.19 | $21.20 | $21.20 | 1,380,207 |
2021-07-08 | $21.90 | $22.03 | $21.44 | $21.66 | $21.66 | 1,890,306 |
2021-07-07 | $21.31 | $21.65 | $21.19 | $21.47 | $21.47 | 1,542,391 |
2021-07-06 | $20.96 | $21.44 | $20.95 | $21.26 | $21.26 | 1,154,443 |
2021-07-02 | $20.72 | $21.01 | $20.71 | $20.98 | $20.98 | 983,628 |
2021-07-01 | $20.82 | $20.92 | $20.73 | $20.76 | $20.76 | 842,635 |
2021-06-30 | $21.03 | $21.09 | $20.87 | $20.96 | $20.96 | 632,103 |
2021-06-29 | $20.78 | $21.00 | $20.75 | $20.96 | $20.96 | 1,078,877 |
2021-06-28 | $20.68 | $21.00 | $20.67 | $20.85 | $20.85 | 702,002 |
2021-06-25 | $20.71 | $20.75 | $20.60 | $20.75 | $20.75 | 692,430 |
2021-06-24 | $20.91 | $20.95 | $20.73 | $20.73 | $20.73 | 1,483,880 |
2021-06-23 | $21.08 | $21.08 | $20.91 | $21.03 | $21.03 | 1,081,824 |
2021-06-22 | $21.26 | $21.39 | $21.06 | $21.10 | $21.10 | 701,425 |
2021-06-21 | $21.48 | $21.55 | $21.15 | $21.19 | $21.19 | 1,583,196 |
2021-06-18 | $21.51 | $21.76 | $21.33 | $21.69 | $21.69 | 2,135,370 |
2021-06-17 | $21.00 | $21.44 | $20.92 | $21.18 | $21.18 | 1,221,740 |
2021-06-16 | $20.98 | $21.14 | $20.88 | $20.95 | $20.95 | 987,413 |
2021-06-15 | $20.85 | $21.08 | $20.81 | $20.91 | $20.91 | 542,739 |
2021-06-14 | $20.73 | $20.92 | $20.64 | $20.84 | $20.84 | 469,181 |
2021-06-11 | $20.90 | $20.94 | $20.77 | $20.77 | $20.77 | 597,619 |
2021-06-10 | $20.78 | $21.06 | $20.75 | $21.00 | $21.00 | 881,336 |
2021-06-09 | $20.67 | $20.88 | $20.66 | $20.86 | $20.86 | 912,512 |
2021-06-08 | $20.87 | $20.98 | $20.68 | $20.73 | $20.73 | 1,313,815 |
2021-06-07 | $21.17 | $21.18 | $20.92 | $20.95 | $20.95 | 1,261,765 |
2021-06-04 | $21.21 | $21.34 | $21.17 | $21.23 | $21.23 | 692,762 |
2021-06-03 | $21.31 | $21.55 | $21.22 | $21.33 | $21.33 | 1,355,088 |
2021-06-02 | $21.10 | $21.28 | $21.10 | $21.13 | $21.13 | 935,757 |
2021-06-01 | $21.22 | $21.37 | $21.13 | $21.17 | $21.17 | 862,206 |
2021-05-28 | $21.28 | $21.46 | $21.27 | $21.40 | $21.40 | 564,074 |
2021-05-27 | $21.45 | $21.54 | $21.34 | $21.39 | $21.39 | 1,945,304 |
2021-05-26 | $21.96 | $21.96 | $21.59 | $21.62 | $21.62 | 1,125,025 |
2021-05-25 | $21.75 | $22.04 | $21.61 | $22.03 | $22.03 | 1,040,725 |
2021-05-24 | $21.86 | $21.96 | $21.73 | $21.83 | $21.83 | 712,767 |
2021-05-21 | $21.85 | $22.01 | $21.74 | $21.98 | $21.98 | 1,164,311 |
2021-05-20 | $22.14 | $22.34 | $21.99 | $22.04 | $22.04 | 1,154,822 |
2021-05-19 | $22.38 | $22.57 | $22.17 | $22.19 | $22.19 | 2,154,140 |
2021-05-18 | $21.83 | $22.02 | $21.66 | $22.00 | $22.00 | 606,259 |
2021-05-17 | $22.01 | $22.18 | $21.84 | $21.84 | $21.84 | 2,143,060 |
2021-05-14 | $22.19 | $22.30 | $21.84 | $21.87 | $21.87 | 1,215,750 |
2021-05-13 | $22.70 | $22.86 | $22.25 | $22.43 | $22.43 | 2,095,763 |
2021-05-12 | $22.30 | $22.87 | $22.15 | $22.85 | $22.85 | 3,549,495 |
2021-05-11 | $22.55 | $22.58 | $22.00 | $22.11 | $22.11 | 2,148,479 |
2021-05-10 | $21.52 | $22.07 | $21.49 | $22.06 | $22.06 | 2,055,395 |
2021-05-07 | $21.77 | $21.82 | $21.47 | $21.51 | $21.51 | 780,656 |
2021-05-06 | $21.80 | $22.18 | $21.77 | $21.78 | $21.78 | 1,297,896 |
2021-05-05 | $21.64 | $21.91 | $21.60 | $21.82 | $21.82 | 1,193,100 |
2021-05-04 | $21.61 | $21.95 | $21.58 | $21.73 | $21.73 | 1,318,778 |
2021-05-03 | $21.34 | $21.57 | $21.34 | $21.46 | $21.46 | 867,499 |
2021-04-30 | $21.50 | $21.64 | $21.31 | $21.57 | $21.57 | 1,303,158 |
2021-04-29 | $21.02 | $21.49 | $21.02 | $21.28 | $21.28 | 1,631,944 |
2021-04-28 | $21.29 | $21.37 | $21.15 | $21.22 | $21.22 | 739,399 |
2021-04-27 | $21.21 | $21.34 | $21.17 | $21.24 | $21.24 | 914,006 |
2021-04-26 | $21.38 | $21.40 | $21.23 | $21.29 | $21.29 | 1,001,746 |
2021-04-23 | $21.78 | $21.87 | $21.42 | $21.51 | $21.51 | 1,208,582 |
2021-04-22 | $21.76 | $21.99 | $21.55 | $21.91 | $21.91 | 2,127,370 |
2021-04-21 | $22.41 | $22.55 | $21.82 | $21.82 | $21.82 | 1,834,041 |
2021-04-20 | $22.03 | $22.57 | $21.96 | $22.35 | $22.35 | 2,151,069 |
2021-04-19 | $21.75 | $22.10 | $21.69 | $21.93 | $21.93 | 1,559,667 |
2021-04-16 | $21.59 | $21.80 | $21.56 | $21.65 | $21.65 | 927,314 |
2021-04-15 | $21.61 | $21.88 | $21.61 | $21.70 | $21.70 | 861,545 |
2021-04-14 | $21.91 | $21.92 | $21.51 | $21.78 | $21.78 | 1,378,392 |
2021-04-13 | $21.97 | $22.23 | $21.87 | $21.98 | $21.98 | 932,562 |
2021-04-12 | $21.85 | $22.08 | $21.83 | $21.95 | $21.95 | 1,003,507 |
2021-04-09 | $21.87 | $21.99 | $21.82 | $21.87 | $21.87 | 902,853 |
2021-04-08 | $21.92 | $22.18 | $21.84 | $21.86 | $21.86 | 989,436 |
2021-04-07 | $21.70 | $22.12 | $21.70 | $22.06 | $22.06 | 1,108,989 |
2021-04-06 | $21.64 | $21.74 | $21.48 | $21.69 | $21.69 | 1,363,631 |
2021-04-05 | $21.49 | $21.77 | $21.49 | $21.65 | $21.65 | 1,212,030 |
2021-04-01 | $21.89 | $21.93 | $21.75 | $21.75 | $21.75 | 1,488,829 |
2021-03-31 | $22.22 | $22.22 | $21.89 | $22.04 | $22.04 | 1,707,231 |
2021-03-30 | $22.72 | $22.86 | $22.28 | $22.33 | $22.33 | 1,697,850 |
2021-03-29 | $22.27 | $22.76 | $22.08 | $22.72 | $22.72 | 3,220,091 |
2021-03-26 | $22.27 | $22.59 | $22.10 | $22.11 | $22.11 | 2,434,411 |
2021-03-25 | $23.32 | $23.46 | $22.42 | $22.51 | $22.51 | 5,444,635 |
2021-03-24 | $22.25 | $23.06 | $22.10 | $23.06 | $23.06 | 2,821,657 |
2021-03-23 | $21.94 | $22.63 | $21.89 | $22.53 | $22.53 | 2,874,250 |
2021-03-22 | $21.51 | $21.85 | $21.47 | $21.75 | $21.75 | 1,423,120 |
2021-03-19 | $21.81 | $21.97 | $21.43 | $21.58 | $21.58 | 2,244,747 |
2021-03-18 | $21.26 | $21.80 | $21.06 | $21.74 | $21.74 | 2,543,596 |
2021-03-17 | $21.42 | $21.57 | $21.07 | $21.10 | $21.10 | 3,856,679 |
2021-03-16 | $20.97 | $21.41 | $20.97 | $21.27 | $21.27 | 2,582,390 |
2021-03-15 | $21.02 | $21.14 | $20.93 | $20.93 | $20.93 | 1,676,354 |
2021-03-12 | $21.16 | $21.20 | $20.96 | $20.99 | $20.99 | 1,513,437 |
2021-03-11 | $21.38 | $21.46 | $21.13 | $21.14 | $21.14 | 2,797,272 |
2021-03-10 | $21.78 | $21.79 | $21.44 | $21.60 | $21.60 | 2,685,208 |
2021-03-09 | $22.09 | $22.24 | $21.83 | $22.00 | $22.00 | 3,103,470 |
2021-03-08 | $22.39 | $22.58 | $22.10 | $22.45 | $22.45 | 2,896,913 |
2021-03-05 | $22.67 | $23.71 | $22.53 | $22.58 | $22.58 | 6,390,438 |
2021-03-04 | $22.51 | $23.45 | $22.30 | $23.05 | $23.05 | 5,628,533 |
2021-03-03 | $22.13 | $22.45 | $21.95 | $22.45 | $22.45 | 3,827,496 |
2021-03-02 | $21.79 | $22.22 | $21.79 | $22.21 | $22.21 | 2,118,643 |
2021-03-01 | $22.04 | $22.09 | $21.72 | $21.77 | $21.77 | 2,672,909 |
2021-02-26 | $22.46 | $22.94 | $22.19 | $22.57 | $22.57 | 4,893,737 |
2021-02-25 | $21.78 | $22.61 | $21.70 | $22.55 | $22.55 | 3,932,719 |
2021-02-24 | $22.19 | $22.28 | $21.71 | $21.74 | $21.74 | 2,735,528 |
2021-02-23 | $22.35 | $22.89 | $22.16 | $22.28 | $22.28 | 4,069,097 |
2021-02-22 | $22.10 | $22.15 | $21.83 | $22.09 | $22.09 | 1,586,657 |
2021-02-19 | $22.23 | $22.24 | $21.83 | $21.95 | $21.95 | 1,442,738 |
2021-02-18 | $22.25 | $22.53 | $22.22 | $22.43 | $22.43 | 1,553,673 |
2021-02-17 | $22.10 | $22.37 | $22.00 | $22.08 | $22.08 | 1,690,371 |
2021-02-16 | $21.58 | $21.99 | $21.54 | $21.91 | $21.91 | 1,231,429 |
2021-02-12 | $21.88 | $22.02 | $21.73 | $21.78 | $21.78 | 854,662 |
2021-02-11 | $21.70 | $22.12 | $21.60 | $21.82 | $21.82 | 1,629,976 |
2021-02-10 | $21.51 | $21.99 | $21.49 | $21.80 | $21.80 | 2,241,922 |
2021-02-09 | $21.78 | $21.86 | $21.56 | $21.67 | $21.67 | 2,027,056 |
2021-02-08 | $22.11 | $22.16 | $21.77 | $21.78 | $21.78 | 2,047,515 |
2021-02-05 | $22.41 | $22.64 | $22.33 | $22.35 | $22.35 | 1,416,247 |
2021-02-04 | $23.05 | $23.05 | $22.64 | $22.66 | $22.66 | 1,311,504 |
2021-02-03 | $23.18 | $23.42 | $23.09 | $23.14 | $23.14 | 1,328,849 |
2021-02-02 | $23.26 | $23.49 | $23.15 | $23.19 | $23.19 | 1,477,970 |
2021-02-01 | $23.83 | $24.10 | $23.43 | $23.54 | $23.54 | 2,117,016 |
2021-01-29 | $23.66 | $24.21 | $23.52 | $24.13 | $24.13 | 3,695,343 |
2021-01-28 | $23.54 | $23.89 | $23.37 | $23.77 | $23.77 | 2,559,811 |
2021-01-27 | $23.69 | $23.92 | $23.31 | $23.70 | $23.70 | 3,196,918 |
2021-01-26 | $22.94 | $23.32 | $22.92 | $23.28 | $23.28 | 905,628 |
2021-01-25 | $23.11 | $23.45 | $22.78 | $23.12 | $23.12 | 2,553,537 |
2021-01-22 | $23.59 | $23.64 | $23.06 | $23.09 | $23.09 | 1,092,633 |
2021-01-21 | $23.11 | $23.42 | $23.09 | $23.35 | $23.35 | 1,017,193 |
2021-01-20 | $23.17 | $23.30 | $22.99 | $23.15 | $23.15 | 1,015,787 |
2021-01-19 | $23.27 | $23.46 | $23.25 | $23.27 | $23.27 | 759,651 |
2021-01-15 | $23.58 | $23.85 | $23.39 | $23.58 | $23.58 | 2,507,707 |
2021-01-14 | $23.53 | $23.53 | $23.11 | $23.22 | $23.22 | 1,366,759 |
2021-01-13 | $23.50 | $23.75 | $23.49 | $23.69 | $23.69 | 937,418 |
2021-01-12 | $23.87 | $23.87 | $23.52 | $23.53 | $23.53 | 962,291 |
2021-01-11 | $24.27 | $24.28 | $23.91 | $23.97 | $23.97 | 1,599,854 |
2021-01-08 | $23.75 | $24.29 | $23.71 | $23.96 | $23.96 | 2,221,767 |
2021-01-07 | $24.18 | $24.19 | $23.86 | $23.90 | $23.90 | 1,712,150 |
2021-01-06 | $24.99 | $25.03 | $24.05 | $24.32 | $24.32 | 3,072,705 |
2021-01-05 | $25.84 | $25.84 | $25.23 | $25.35 | $25.35 | 1,172,580 |
2021-01-04 | $25.25 | $26.10 | $25.21 | $25.80 | $25.80 | 2,062,862 |
2020-12-31 | $25.36 | $25.61 | $25.35 | $25.42 | $25.42 | 1,116,769 |
2020-12-30 | $25.56 | $25.57 | $25.26 | $25.38 | $25.38 | 1,237,410 |
2020-12-29 | $25.12 | $25.79 | $25.09 | $25.65 | $25.65 | 1,687,820 |
2020-12-28 | $24.79 | $25.19 | $24.79 | $25.18 | $25.18 | 1,472,408 |
2020-12-24 | $24.97 | $25.19 | $24.97 | $25.07 | $25.07 | 494,123 |
2020-12-23 | $25.13 | $25.22 | $25.00 | $25.05 | $25.05 | 649,216 |
2020-12-22 | $25.48 | $25.55 | $25.25 | $25.28 | $25.28 | 992,072 |
2020-12-21 | $26.01 | $26.05 | $25.51 | $25.57 | $25.57 | 1,850,241 |
2020-12-18 | $25.39 | $25.62 | $25.24 | $25.57 | $25.57 | 939,653 |
2020-12-17 | $25.63 | $25.73 | $25.42 | $25.42 | $25.42 | 790,965 |
2020-12-16 | $25.58 | $25.87 | $25.58 | $25.74 | $25.74 | 778,275 |
2020-12-15 | $26.02 | $26.20 | $25.65 | $25.65 | $25.65 | 744,591 |
2020-12-14 | $26.07 | $26.31 | $25.87 | $26.30 | $26.30 | 796,889 |
2020-12-11 | $26.39 | $26.61 | $26.15 | $26.35 | $26.35 | 654,136 |
2020-12-10 | $26.71 | $26.75 | $26.16 | $26.20 | $26.20 | 747,272 |
2020-12-09 | $26.10 | $26.67 | $26.00 | $26.47 | $26.47 | 1,046,023 |
2020-12-08 | $26.81 | $26.81 | $26.26 | $26.27 | $26.27 | 813,027 |
2020-12-07 | $26.66 | $26.76 | $26.55 | $26.63 | $26.63 | 868,474 |
2020-12-04 | $27.11 | $27.13 | $26.62 | $26.65 | $26.65 | 802,887 |
2020-12-03 | $27.36 | $27.44 | $27.11 | $27.28 | $27.28 | 704,678 |
2020-12-02 | $27.59 | $27.75 | $27.36 | $27.44 | $27.44 | 768,900 |
2020-12-01 | $27.34 | $27.61 | $27.24 | $27.47 | $27.47 | 811,729 |
2020-11-30 | $27.32 | $27.82 | $27.24 | $27.72 | $27.72 | 981,416 |
2020-11-27 | $27.33 | $27.40 | $27.22 | $27.22 | $27.22 | 347,247 |
2020-11-25 | $27.36 | $27.60 | $27.28 | $27.36 | $27.36 | 928,424 |
2020-11-24 | $27.37 | $27.54 | $27.08 | $27.25 | $27.25 | 1,637,142 |
2020-11-23 | $28.03 | $28.11 | $27.60 | $27.77 | $27.77 | 1,306,183 |
2020-11-20 | $28.46 | $28.59 | $28.26 | $28.32 | $28.32 | 666,327 |
2020-11-19 | $28.62 | $28.71 | $28.31 | $28.36 | $28.36 | 1,086,497 |
2020-11-18 | $28.09 | $28.58 | $27.98 | $28.57 | $28.57 | 1,998,800 |
2020-11-17 | $28.54 | $28.84 | $28.12 | $28.19 | $28.19 | 1,403,201 |
2020-11-16 | $28.48 | $28.67 | $28.29 | $28.31 | $28.31 | 1,459,286 |
2020-11-13 | $29.37 | $29.38 | $28.89 | $28.99 | $28.99 | 1,512,255 |
2020-11-12 | $29.36 | $29.89 | $29.29 | $29.61 | $29.61 | 2,020,957 |
2020-11-11 | $29.03 | $29.46 | $29.03 | $29.17 | $29.17 | 1,220,957 |
2020-11-10 | $29.38 | $29.68 | $29.05 | $29.15 | $29.15 | 2,466,563 |
2020-11-09 | $28.50 | $29.75 | $28.15 | $29.68 | $29.68 | 4,556,303 |
2020-11-06 | $30.44 | $30.88 | $30.44 | $30.84 | $30.84 | 1,221,508 |
2020-11-05 | $31.14 | $31.16 | $30.47 | $30.57 | $30.57 | 1,958,319 |
2020-11-04 | $31.97 | $31.98 | $31.10 | $31.47 | $31.47 | 3,465,327 |
2020-11-03 | $31.90 | $31.96 | $31.32 | $31.50 | $31.50 | 2,132,409 |
2020-11-02 | $32.66 | $32.89 | $32.41 | $32.41 | $32.41 | 1,648,233 |
2020-10-30 | $32.77 | $33.38 | $32.58 | $33.04 | $33.04 | 2,618,426 |
2020-10-29 | $33.13 | $33.34 | $32.47 | $32.62 | $32.62 | 2,241,758 |
2020-10-28 | $32.74 | $33.05 | $32.58 | $33.00 | $33.00 | 2,594,616 |
2020-10-27 | $31.75 | $32.05 | $31.64 | $32.01 | $32.01 | 841,964 |
2020-10-26 | $31.47 | $32.14 | $31.39 | $31.73 | $31.73 | 1,202,074 |
2020-10-23 | $31.07 | $31.41 | $31.03 | $31.06 | $31.06 | 943,962 |
2020-10-22 | $31.64 | $31.83 | $31.24 | $31.26 | $31.26 | 1,036,426 |
2020-10-21 | $31.50 | $31.83 | $31.41 | $31.83 | $31.83 | 858,569 |
2020-10-20 | $31.38 | $31.62 | $31.21 | $31.54 | $31.54 | 1,178,142 |
2020-10-19 | $31.12 | $31.68 | $30.91 | $31.61 | $31.61 | 970,864 |
2020-10-16 | $31.08 | $31.24 | $30.97 | $31.24 | $31.24 | 783,628 |
2020-10-15 | $31.82 | $31.93 | $31.08 | $31.16 | $31.16 | 1,427,933 |
2020-10-14 | $31.12 | $31.50 | $30.94 | $31.47 | $31.47 | 1,141,980 |
2020-10-13 | $31.20 | $31.40 | $31.07 | $31.19 | $31.19 | 918,011 |
2020-10-12 | $31.03 | $31.19 | $30.88 | $30.96 | $30.96 | 1,265,444 |
2020-10-09 | $31.06 | $31.35 | $31.00 | $31.18 | $31.18 | 1,242,210 |
2020-10-08 | $31.37 | $31.60 | $31.27 | $31.36 | $31.36 | 986,622 |
2020-10-07 | $32.00 | $32.01 | $31.61 | $31.69 | $31.69 | 1,514,678 |
2020-10-06 | $32.01 | $32.47 | $31.51 | $32.40 | $32.40 | 3,563,009 |
2020-10-05 | $32.89 | $32.89 | $32.28 | $32.33 | $32.33 | 1,560,008 |
2020-10-02 | $34.02 | $34.08 | $33.10 | $33.26 | $33.26 | 2,059,174 |
2020-10-01 | $33.70 | $33.99 | $33.39 | $33.40 | $33.40 | 1,257,181 |
2020-09-30 | $33.91 | $34.22 | $33.45 | $33.94 | $33.94 | 1,887,818 |
2020-09-29 | $33.93 | $34.33 | $33.83 | $34.05 | $34.05 | 1,045,370 |
2020-09-28 | $34.29 | $34.30 | $33.79 | $33.91 | $33.91 | 1,690,347 |
2020-09-25 | $35.46 | $35.49 | $34.64 | $34.75 | $34.75 | 1,557,927 |
2020-09-24 | $35.33 | $35.79 | $34.74 | $35.33 | $35.33 | 2,343,292 |
2020-09-23 | $34.31 | $35.34 | $34.10 | $35.32 | $35.32 | 1,761,570 |
2020-09-22 | $34.40 | $34.87 | $34.25 | $34.31 | $34.31 | 1,547,529 |
2020-09-21 | $34.16 | $34.91 | $34.07 | $34.57 | $34.57 | 2,360,249 |
2020-09-18 | $33.25 | $33.86 | $32.99 | $33.43 | $33.43 | 1,231,155 |
2020-09-17 | $33.54 | $33.73 | $33.17 | $33.31 | $33.31 | 1,732,574 |
2020-09-16 | $33.25 | $33.29 | $32.64 | $33.08 | $33.08 | 2,260,536 |
2020-09-15 | $33.17 | $33.50 | $33.11 | $33.40 | $33.40 | 1,081,762 |
2020-09-14 | $34.04 | $34.08 | $33.39 | $33.45 | $33.45 | 1,144,518 |
2020-09-11 | $33.96 | $34.70 | $33.94 | $34.38 | $34.38 | 2,027,543 |
2020-09-10 | $33.53 | $34.16 | $33.32 | $34.15 | $34.15 | 1,944,153 |
2020-09-09 | $33.86 | $34.04 | $33.55 | $33.71 | $33.71 | 1,351,821 |
2020-09-08 | $33.94 | $34.40 | $33.66 | $34.23 | $34.23 | 1,939,424 |
2020-09-04 | $32.94 | $34.34 | $32.92 | $33.59 | $33.59 | 3,409,248 |
2020-09-03 | $32.48 | $33.54 | $32.46 | $33.38 | $33.38 | 2,668,553 |
2020-09-02 | $32.52 | $32.89 | $32.31 | $32.43 | $32.43 | 962,084 |
2020-09-01 | $33.08 | $33.25 | $32.66 | $32.68 | $32.68 | 717,502 |
2020-08-31 | $32.69 | $33.08 | $32.67 | $33.07 | $33.07 | 890,908 |
2020-08-28 | $32.82 | $33.01 | $32.70 | $32.71 | $32.71 | 1,061,108 |
2020-08-27 | $32.91 | $33.23 | $32.74 | $33.00 | $33.00 | 1,420,065 |
2020-08-26 | $32.83 | $33.12 | $32.79 | $33.09 | $33.09 | 1,175,702 |
2020-08-25 | $32.77 | $33.19 | $32.77 | $32.85 | $32.85 | 775,971 |
2020-08-24 | $33.00 | $33.30 | $32.89 | $32.89 | $32.89 | 925,335 |
2020-08-21 | $33.16 | $33.46 | $33.04 | $33.27 | $33.27 | 1,436,956 |
2020-08-20 | $33.20 | $33.27 | $32.87 | $33.02 | $33.02 | 848,323 |
2020-08-19 | $32.75 | $32.91 | $32.53 | $32.88 | $32.88 | 633,441 |
2020-08-18 | $32.56 | $33.01 | $32.56 | $32.89 | $32.89 | 939,560 |
2020-08-17 | $32.64 | $32.80 | $32.54 | $32.57 | $32.57 | 464,628 |
2020-08-14 | $32.90 | $32.99 | $32.61 | $32.75 | $32.75 | 524,653 |
2020-08-13 | $32.76 | $32.83 | $32.46 | $32.72 | $32.72 | 612,850 |
2020-08-12 | $32.40 | $32.88 | $32.37 | $32.64 | $32.64 | 1,101,027 |
2020-08-11 | $32.28 | $32.94 | $32.19 | $32.79 | $32.79 | 2,086,420 |
2020-08-10 | $32.84 | $32.84 | $32.39 | $32.60 | $32.60 | 1,297,826 |
2020-08-07 | $33.56 | $33.60 | $32.94 | $32.95 | $32.95 | 1,222,417 |
2020-08-06 | $33.47 | $33.65 | $33.32 | $33.48 | $33.48 | 1,222,251 |
2020-08-05 | $33.81 | $33.91 | $33.44 | $33.47 | $33.47 | 1,628,346 |
2020-08-04 | $34.45 | $34.54 | $34.12 | $34.15 | $34.15 | 1,173,906 |
2020-08-03 | $34.75 | $34.99 | $34.33 | $34.37 | $34.37 | 1,608,862 |
2020-07-31 | $34.75 | $35.57 | $34.71 | $34.98 | $34.98 | 2,172,314 |
2020-07-30 | $34.98 | $35.18 | $34.54 | $34.63 | $34.63 | 1,850,381 |
2020-07-29 | $35.07 | $35.07 | $34.47 | $34.48 | $34.48 | 1,140,985 |
2020-07-28 | $35.06 | $35.28 | $34.83 | $35.25 | $35.25 | 1,163,903 |
2020-07-27 | $35.27 | $35.45 | $34.91 | $34.93 | $34.93 | 1,049,799 |
2020-07-24 | $35.02 | $35.41 | $34.93 | $35.32 | $35.32 | 1,796,060 |
2020-07-23 | $34.83 | $35.14 | $34.33 | $34.79 | $34.79 | 1,845,768 |
2020-07-22 | $35.04 | $35.06 | $34.69 | $34.81 | $34.81 | 1,449,266 |
2020-07-21 | $34.98 | $35.03 | $34.58 | $34.85 | $34.85 | 3,170,935 |
2020-07-20 | $35.28 | $35.53 | $35.13 | $35.36 | $35.36 | 1,544,051 |
2020-07-17 | $35.20 | $35.45 | $34.96 | $35.21 | $35.21 | 1,702,264 |
2020-07-16 | $35.29 | $35.58 | $35.17 | $35.34 | $35.34 | 1,815,182 |
2020-07-15 | $35.54 | $35.66 | $34.91 | $35.10 | $35.10 | 3,164,259 |
2020-07-14 | $37.09 | $37.27 | $36.32 | $36.42 | $36.42 | 3,410,120 |
2020-07-13 | $36.19 | $37.08 | $35.73 | $37.05 | $37.05 | 2,731,008 |
2020-07-10 | $37.18 | $37.35 | $36.55 | $36.59 | $36.59 | 2,369,643 |
2020-07-09 | $36.42 | $37.65 | $36.37 | $37.20 | $37.20 | 3,445,600 |
2020-07-08 | $36.73 | $37.19 | $36.32 | $36.45 | $36.45 | 2,066,577 |
2020-07-07 | $36.42 | $36.82 | $36.09 | $36.73 | $36.73 | 1,807,786 |
2020-07-06 | $35.61 | $36.21 | $35.56 | $36.10 | $36.10 | 2,420,608 |
2020-07-02 | $35.78 | $36.48 | $35.62 | $36.36 | $36.36 | 1,980,651 |
2020-07-01 | $36.05 | $36.64 | $35.82 | $36.51 | $36.51 | 2,642,408 |
2020-06-30 | $36.81 | $36.84 | $36.05 | $36.19 | $36.19 | 2,266,051 |
2020-06-29 | $37.40 | $37.83 | $36.49 | $36.66 | $36.66 | 3,198,811 |
2020-06-26 | $37.23 | $37.98 | $37.12 | $37.92 | $37.92 | 3,495,867 |
2020-06-25 | $37.73 | $38.07 | $36.93 | $36.98 | $36.98 | 4,030,421 |
2020-06-24 | $36.81 | $38.03 | $36.71 | $37.55 | $37.55 | 4,320,282 |
2020-06-23 | $36.02 | $36.43 | $35.93 | $36.33 | $36.33 | 2,033,030 |
2020-06-22 | $37.04 | $37.42 | $36.47 | $36.49 | $36.49 | 1,742,307 |
2020-06-19 | $35.99 | $37.16 | $35.96 | $36.87 | $36.87 | 2,938,071 |
2020-06-18 | $37.04 | $37.16 | $36.28 | $36.68 | $36.68 | 2,680,853 |
2020-06-17 | $35.97 | $36.78 | $35.87 | $36.66 | $36.66 | 2,918,209 |
2020-06-16 | $35.44 | $36.86 | $35.43 | $36.00 | $36.00 | 4,854,701 |
2020-06-15 | $39.03 | $39.04 | $36.63 | $36.90 | $36.90 | 5,535,176 |
2020-06-12 | $37.21 | $38.97 | $37.01 | $37.78 | $37.78 | 8,537,106 |
2020-06-11 | $37.48 | $38.78 | $37.25 | $38.69 | $38.69 | 5,936,750 |
2020-06-10 | $35.08 | $36.03 | $35.02 | $35.96 | $35.96 | 4,585,567 |
2020-06-09 | $34.87 | $35.27 | $34.69 | $35.00 | $35.00 | 4,594,777 |
2020-06-08 | $34.54 | $34.71 | $34.32 | $34.37 | $34.37 | 3,355,385 |
2020-06-05 | $34.87 | $35.21 | $34.54 | $35.04 | $35.04 | 5,428,319 |
2020-06-04 | $36.64 | $36.82 | $36.21 | $36.45 | $36.45 | 3,644,962 |
2020-06-03 | $36.71 | $36.87 | $36.10 | $36.44 | $36.44 | 3,836,568 |
2020-06-02 | $37.40 | $37.81 | $37.20 | $37.31 | $37.31 | 3,355,900 |
2020-06-01 | $37.93 | $38.07 | $37.25 | $37.65 | $37.65 | 2,855,503 |
2020-05-29 | $38.16 | $38.67 | $37.88 | $38.02 | $38.02 | 3,457,544 |
2020-05-28 | $36.53 | $37.97 | $36.50 | $37.78 | $37.78 | 4,614,820 |
2020-05-27 | $37.33 | $38.49 | $36.82 | $36.90 | $36.90 | 5,165,965 |
2020-05-26 | $37.72 | $38.18 | $37.65 | $38.10 | $38.10 | 4,037,074 |
2020-05-22 | $39.31 | $39.78 | $39.19 | $39.23 | $39.23 | 2,788,557 |
2020-05-21 | $39.49 | $39.91 | $39.19 | $39.41 | $39.41 | 3,786,579 |
2020-05-20 | $39.92 | $40.00 | $39.21 | $39.52 | $39.52 | 4,062,173 |
2020-05-19 | $40.07 | $40.73 | $39.72 | $40.73 | $40.73 | 4,864,466 |
2020-05-18 | $40.61 | $40.79 | $39.73 | $39.93 | $39.93 | 4,057,143 |
2020-05-15 | $43.66 | $43.80 | $42.39 | $42.53 | $42.53 | 3,106,838 |
2020-05-14 | $44.33 | $45.32 | $43.17 | $43.18 | $43.18 | 4,011,846 |
2020-05-13 | $42.39 | $44.13 | $42.27 | $43.40 | $43.40 | 5,446,167 |
2020-05-12 | $40.34 | $42.00 | $40.33 | $41.99 | $41.99 | 3,037,305 |
2020-05-11 | $40.88 | $41.22 | $40.13 | $40.54 | $40.54 | 2,483,573 |
2020-05-08 | $41.06 | $41.35 | $40.25 | $40.30 | $40.30 | 2,378,280 |
2020-05-07 | $41.93 | $42.21 | $41.58 | $41.93 | $41.93 | 1,855,481 |
2020-05-06 | $41.92 | $42.64 | $41.69 | $42.55 | $42.55 | 2,302,815 |
2020-05-05 | $41.72 | $42.39 | $41.12 | $42.22 | $42.22 | 2,387,706 |
2020-05-04 | $43.26 | $43.69 | $42.48 | $42.54 | $42.54 | 2,553,374 |
2020-05-01 | $42.09 | $43.29 | $41.98 | $42.69 | $42.69 | 3,575,829 |
2020-04-30 | $40.62 | $41.11 | $40.31 | $41.11 | $41.11 | 3,424,437 |
2020-04-29 | $40.23 | $40.71 | $39.14 | $39.57 | $39.57 | 4,156,731 |
2020-04-28 | $40.97 | $42.21 | $40.84 | $41.61 | $41.61 | 2,838,966 |
2020-04-27 | $43.45 | $43.47 | $41.83 | $42.19 | $42.19 | 3,571,319 |
2020-04-24 | $44.35 | $44.86 | $43.68 | $43.98 | $43.98 | 2,718,642 |
2020-04-23 | $44.87 | $45.00 | $43.81 | $44.70 | $44.70 | 3,179,344 |
2020-04-22 | $44.78 | $45.35 | $44.50 | $45.16 | $45.16 | 1,899,770 |
2020-04-21 | $45.86 | $46.22 | $45.20 | $45.74 | $45.74 | 5,459,049 |
2020-04-20 | $45.08 | $45.24 | $43.87 | $44.71 | $44.71 | 5,488,598 |
2020-04-17 | $44.31 | $44.98 | $43.90 | $44.15 | $44.15 | 3,187,801 |
2020-04-16 | $45.77 | $47.12 | $45.67 | $46.21 | $46.21 | 3,835,648 |
2020-04-15 | $45.81 | $46.26 | $45.39 | $45.88 | $45.88 | 2,375,618 |
2020-04-14 | $43.70 | $44.62 | $43.32 | $44.02 | $44.02 | 2,874,335 |
2020-04-13 | $44.12 | $45.41 | $43.89 | $44.97 | $44.97 | 2,865,451 |
2020-04-09 | $44.59 | $44.74 | $43.49 | $43.83 | $43.83 | 5,431,209 |
2020-04-08 | $47.41 | $47.93 | $45.56 | $45.95 | $45.95 | 3,124,304 |
2020-04-07 | $46.55 | $48.44 | $45.80 | $48.19 | $48.19 | 4,341,241 |
2020-04-06 | $50.17 | $50.17 | $48.08 | $48.43 | $48.43 | 2,957,896 |
2020-04-03 | $51.46 | $53.33 | $50.82 | $52.37 | $52.37 | 2,011,248 |
2020-04-02 | $51.94 | $52.47 | $49.68 | $50.92 | $50.92 | 2,598,924 |
2020-04-01 | $50.57 | $51.99 | $49.94 | $51.50 | $51.50 | 3,420,576 |
2020-03-31 | $48.16 | $49.25 | $47.52 | $48.19 | $48.19 | 2,071,898 |
2020-03-30 | $48.70 | $49.80 | $47.88 | $47.93 | $47.93 | 2,135,412 |
2020-03-27 | $49.15 | $49.73 | $47.71 | $49.00 | $49.00 | 1,841,632 |
2020-03-26 | $49.84 | $49.89 | $47.06 | $47.40 | $47.40 | 1,836,777 |
2020-03-25 | $50.76 | $52.32 | $48.62 | $50.42 | $50.42 | 2,070,134 |
2020-03-24 | $53.11 | $53.86 | $51.07 | $51.27 | $51.22 | 1,686,456 |
2020-03-23 | $55.19 | $58.53 | $55.15 | $56.46 | $56.40 | 2,294,068 |
2020-03-20 | $53.03 | $56.04 | $51.86 | $55.59 | $55.53 | 2,336,823 |
2020-03-19 | $57.21 | $59.19 | $52.78 | $54.57 | $54.52 | 2,236,719 |
2020-03-18 | $55.52 | $58.55 | $53.74 | $56.40 | $56.34 | 2,285,168 |
2020-03-17 | $54.76 | $57.24 | $51.87 | $52.71 | $52.66 | 2,896,301 |
2020-03-16 | $54.54 | $58.02 | $52.56 | $56.44 | $56.38 | 2,866,346 |
2020-03-13 | $49.95 | $54.02 | $49.16 | $49.45 | $49.40 | 2,634,465 |
2020-03-12 | $51.25 | $53.31 | $49.92 | $53.06 | $53.01 | 3,869,931 |
2020-03-11 | $46.00 | $48.20 | $45.53 | $47.66 | $47.61 | 2,610,914 |
2020-03-10 | $44.69 | $47.05 | $44.69 | $44.90 | $44.86 | 1,948,802 |
2020-03-09 | $45.30 | $46.22 | $42.80 | $46.20 | $46.15 | 2,036,493 |
2020-03-06 | $42.59 | $43.07 | $41.68 | $42.13 | $42.09 | 1,354,387 |
2020-03-05 | $40.90 | $41.76 | $40.63 | $41.29 | $41.25 | 945,528 |
2020-03-04 | $40.52 | $41.02 | $39.94 | $39.97 | $39.93 | 830,142 |
2020-03-03 | $40.30 | $41.59 | $39.52 | $41.18 | $41.14 | 1,901,324 |
2020-03-02 | $41.24 | $41.94 | $40.29 | $40.29 | $40.25 | 1,840,041 |
2020-02-28 | $42.08 | $42.32 | $41.20 | $41.46 | $41.42 | 2,441,068 |
2020-02-27 | $40.31 | $40.96 | $39.40 | $40.90 | $40.86 | 1,257,898 |
2020-02-26 | $38.86 | $39.59 | $38.54 | $39.50 | $39.46 | 952,802 |
2020-02-25 | $37.62 | $39.13 | $37.57 | $39.06 | $39.02 | 1,086,317 |
2020-02-24 | $37.77 | $37.93 | $37.55 | $37.76 | $37.72 | 745,207 |
2020-02-21 | $36.41 | $36.78 | $36.34 | $36.64 | $36.60 | 454,731 |
2020-02-20 | $36.44 | $36.72 | $36.19 | $36.24 | $36.20 | 323,102 |
2020-02-19 | $36.37 | $36.45 | $36.17 | $36.33 | $36.29 | 368,210 |
2020-02-18 | $36.51 | $36.75 | $36.41 | $36.52 | $36.48 | 346,556 |
2020-02-14 | $36.27 | $36.56 | $36.27 | $36.43 | $36.39 | 234,831 |
2020-02-13 | $36.59 | $36.59 | $36.22 | $36.31 | $36.27 | 471,822 |
2020-02-12 | $36.41 | $36.56 | $36.35 | $36.40 | $36.36 | 261,046 |
2020-02-11 | $36.66 | $36.78 | $36.43 | $36.63 | $36.59 | 279,069 |
2020-02-10 | $37.18 | $37.18 | $36.88 | $36.88 | $36.84 | 200,984 |
2020-02-07 | $36.80 | $37.20 | $36.78 | $37.09 | $37.05 | 297,524 |
2020-02-06 | $36.43 | $36.67 | $36.38 | $36.63 | $36.59 | 313,458 |
2020-02-05 | $36.72 | $36.91 | $36.52 | $36.56 | $36.52 | 435,925 |
2020-02-04 | $37.23 | $37.27 | $37.00 | $37.12 | $37.08 | 469,887 |
2020-02-03 | $37.88 | $37.89 | $37.55 | $37.70 | $37.66 | 374,450 |
2020-01-31 | $37.48 | $38.23 | $37.48 | $38.11 | $38.07 | 539,090 |
2020-01-30 | $37.60 | $37.80 | $37.31 | $37.34 | $37.30 | 631,261 |
2020-01-29 | $37.06 | $37.34 | $36.98 | $37.34 | $37.30 | 381,433 |
2020-01-28 | $37.21 | $37.27 | $37.01 | $37.12 | $37.08 | 253,876 |
2020-01-27 | $37.60 | $37.68 | $37.23 | $37.44 | $37.40 | 448,955 |
2020-01-24 | $36.44 | $37.26 | $36.44 | $37.01 | $36.97 | 575,354 |
2020-01-23 | $36.65 | $36.99 | $36.46 | $36.54 | $36.50 | 225,633 |
2020-01-22 | $36.39 | $36.60 | $36.33 | $36.54 | $36.50 | 183,811 |
2020-01-21 | $36.36 | $36.58 | $36.33 | $36.49 | $36.45 | 229,718 |
2020-01-17 | $35.94 | $36.28 | $35.94 | $36.21 | $36.17 | 179,238 |
2020-01-16 | $36.32 | $36.33 | $36.04 | $36.11 | $36.07 | 208,765 |
2020-01-15 | $36.84 | $36.84 | $36.44 | $36.59 | $36.55 | 370,759 |
2020-01-14 | $37.05 | $37.08 | $36.52 | $36.74 | $36.70 | 333,367 |
2020-01-13 | $37.11 | $37.29 | $36.87 | $36.87 | $36.83 | 147,155 |
2020-01-10 | $36.97 | $37.26 | $36.94 | $37.14 | $37.10 | 174,541 |
2020-01-09 | $36.83 | $37.03 | $36.77 | $36.97 | $36.93 | 240,127 |
2020-01-08 | $37.13 | $37.13 | $36.86 | $37.00 | $36.96 | 464,492 |
2020-01-07 | $37.11 | $37.24 | $37.00 | $37.12 | $37.08 | 297,480 |
2020-01-06 | $37.33 | $37.39 | $36.95 | $37.00 | $36.96 | 135,998 |
2020-01-03 | $37.36 | $37.36 | $36.99 | $37.07 | $37.03 | 273,087 |
2020-01-02 | $36.68 | $37.23 | $36.68 | $36.91 | $36.87 | 299,126 |
2019-12-31 | $37.04 | $37.12 | $36.77 | $36.90 | $36.86 | 209,014 |
2019-12-30 | $36.84 | $37.15 | $36.80 | $36.94 | $36.90 | 337,545 |
2019-12-27 | $36.59 | $36.95 | $36.59 | $36.87 | $36.83 | 209,577 |
2019-12-26 | $36.63 | $36.74 | $36.62 | $36.67 | $36.63 | 160,773 |
2019-12-24 | $36.74 | $36.81 | $36.69 | $36.69 | $36.65 | 72,566 |
2019-12-23 | $36.90 | $37.09 | $36.88 | $36.88 | $36.71 | 158,534 |
2019-12-20 | $36.94 | $37.02 | $36.88 | $36.98 | $36.80 | 252,040 |
2019-12-19 | $37.13 | $37.19 | $37.03 | $37.03 | $36.85 | 181,089 |
2019-12-18 | $37.16 | $37.33 | $37.12 | $37.18 | $37.00 | 427,914 |
2019-12-17 | $37.37 | $37.47 | $37.25 | $37.25 | $37.07 | 140,135 |
2019-12-16 | $37.37 | $37.46 | $37.22 | $37.43 | $37.25 | 345,142 |
2019-12-13 | $37.59 | $37.87 | $37.37 | $37.71 | $37.53 | 280,221 |
2019-12-12 | $37.82 | $37.93 | $37.30 | $37.55 | $37.37 | 357,349 |
2019-12-11 | $37.80 | $38.02 | $37.75 | $37.85 | $37.67 | 132,781 |
2019-12-10 | $37.90 | $37.99 | $37.79 | $37.88 | $37.70 | 143,360 |
2019-12-09 | $37.83 | $37.89 | $37.74 | $37.88 | $37.70 | 190,638 |
2019-12-06 | $37.88 | $37.88 | $37.67 | $37.80 | $37.62 | 480,145 |
2019-12-05 | $38.14 | $38.37 | $38.09 | $38.26 | $38.08 | 181,537 |
2019-12-04 | $38.35 | $38.39 | $38.19 | $38.27 | $38.09 | 140,017 |
2019-12-03 | $38.76 | $38.91 | $38.53 | $38.55 | $38.37 | 378,530 |
2019-12-02 | $37.96 | $38.48 | $37.95 | $38.43 | $38.25 | 438,253 |
2019-11-29 | $37.92 | $38.06 | $37.81 | $38.06 | $37.88 | 275,158 |
2019-11-27 | $37.92 | $37.97 | $37.78 | $37.82 | $37.64 | 367,847 |
2019-11-26 | $38.03 | $38.14 | $37.86 | $38.05 | $37.87 | 225,540 |
2019-11-25 | $38.71 | $38.71 | $38.03 | $38.07 | $37.89 | 360,672 |
2019-11-22 | $38.89 | $39.10 | $38.83 | $38.92 | $38.74 | 141,177 |
2019-11-21 | $38.74 | $39.14 | $38.74 | $39.01 | $38.83 | 167,312 |
2019-11-20 | $38.83 | $39.12 | $38.57 | $38.82 | $38.64 | 262,132 |
2019-11-19 | $38.69 | $38.87 | $38.54 | $38.68 | $38.50 | 260,483 |
2019-11-18 | $38.78 | $38.95 | $38.77 | $38.84 | $38.66 | 221,194 |
2019-11-15 | $38.66 | $38.86 | $38.65 | $38.72 | $38.54 | 184,712 |
2019-11-14 | $38.98 | $38.99 | $38.73 | $38.90 | $38.72 | 233,543 |
2019-11-13 | $38.99 | $39.14 | $38.82 | $38.90 | $38.72 | 371,995 |
2019-11-12 | $38.72 | $38.82 | $38.50 | $38.76 | $38.58 | 256,913 |
2019-11-11 | $38.93 | $38.96 | $38.72 | $38.77 | $38.59 | 428,600 |
2019-11-08 | $38.86 | $38.93 | $38.62 | $38.68 | $38.50 | 353,597 |
2019-11-07 | $38.52 | $38.89 | $38.40 | $38.76 | $38.58 | 341,359 |
2019-11-06 | $38.70 | $38.96 | $38.69 | $38.88 | $38.70 | 532,537 |
2019-11-05 | $38.59 | $38.68 | $38.34 | $38.64 | $38.46 | 372,804 |
2019-11-04 | $38.61 | $38.80 | $38.52 | $38.72 | $38.54 | 405,560 |
2019-11-01 | $39.32 | $39.42 | $38.89 | $38.91 | $38.73 | 627,411 |
2019-10-31 | $39.42 | $39.87 | $39.42 | $39.57 | $39.38 | 660,153 |
2019-10-30 | $39.21 | $39.59 | $39.21 | $39.32 | $39.13 | 294,075 |
2019-10-29 | $39.41 | $39.44 | $39.09 | $39.21 | $39.02 | 231,212 |
2019-10-28 | $39.50 | $39.50 | $39.18 | $39.32 | $39.13 | 239,090 |
2019-10-25 | $39.95 | $39.95 | $39.54 | $39.67 | $39.48 | 317,148 |
2019-10-24 | $39.69 | $40.05 | $39.68 | $39.90 | $39.71 | 319,992 |
2019-10-23 | $39.83 | $40.03 | $39.74 | $39.81 | $39.62 | 234,909 |
2019-10-22 | $39.85 | $39.97 | $39.66 | $39.86 | $39.67 | 249,529 |
2019-10-21 | $39.87 | $39.94 | $39.67 | $39.89 | $39.70 | 414,108 |
2019-10-18 | $40.18 | $40.58 | $40.05 | $40.28 | $40.09 | 727,829 |
2019-10-17 | $40.36 | $40.42 | $40.06 | $40.08 | $39.89 | 406,928 |
2019-10-16 | $40.65 | $40.67 | $40.37 | $40.53 | $40.34 | 384,416 |
2019-10-15 | $40.93 | $41.02 | $40.40 | $40.58 | $40.39 | 468,201 |
2019-10-14 | $40.99 | $41.22 | $40.94 | $41.07 | $40.88 | 344,956 |
2019-10-11 | $41.04 | $41.04 | $40.44 | $40.89 | $40.70 | 841,194 |
2019-10-10 | $41.73 | $41.79 | $41.40 | $41.60 | $41.40 | 414,284 |
2019-10-09 | $41.67 | $41.91 | $41.63 | $41.80 | $41.60 | 473,350 |
2019-10-08 | $41.69 | $42.06 | $41.57 | $41.95 | $41.75 | 629,576 |
2019-10-07 | $41.31 | $41.49 | $40.96 | $41.27 | $41.07 | 396,609 |
2019-10-04 | $41.52 | $41.77 | $41.19 | $41.21 | $41.01 | 397,543 |
2019-10-03 | $41.91 | $42.39 | $41.55 | $41.58 | $41.38 | 999,903 |
2019-10-02 | $41.65 | $42.10 | $41.65 | $41.74 | $41.54 | 1,059,130 |
2019-10-01 | $40.42 | $41.49 | $40.10 | $41.40 | $41.20 | 815,664 |
2019-09-30 | $40.62 | $40.76 | $40.37 | $40.63 | $40.44 | 411,121 |
2019-09-27 | $40.22 | $40.84 | $40.13 | $40.65 | $40.46 | 481,178 |
2019-09-26 | $39.92 | $40.43 | $39.92 | $40.32 | $40.13 | 310,882 |
2019-09-25 | $40.37 | $40.49 | $39.81 | $39.91 | $39.72 | 603,230 |
2019-09-24 | $39.76 | $40.61 | $39.74 | $40.47 | $40.13 | 684,727 |
2019-09-23 | $39.99 | $40.04 | $39.70 | $39.85 | $39.52 | 267,058 |
2019-09-20 | $39.78 | $40.07 | $39.53 | $39.86 | $39.53 | 404,206 |
2019-09-19 | $39.47 | $39.80 | $39.22 | $39.77 | $39.44 | 590,615 |
2019-09-18 | $39.32 | $39.91 | $39.31 | $39.55 | $39.22 | 428,125 |
2019-09-17 | $39.30 | $39.55 | $39.29 | $39.31 | $38.98 | 443,070 |
2019-09-16 | $39.43 | $39.49 | $38.99 | $39.16 | $38.83 | 429,099 |
2019-09-13 | $39.19 | $39.38 | $38.94 | $39.33 | $39.00 | 636,980 |
2019-09-12 | $39.35 | $39.75 | $39.20 | $39.39 | $39.06 | 1,165,241 |
2019-09-11 | $40.06 | $40.30 | $39.37 | $39.40 | $39.07 | 728,799 |
2019-09-10 | $40.79 | $41.02 | $40.20 | $40.25 | $39.91 | 765,800 |
2019-09-09 | $41.10 | $41.23 | $40.66 | $40.73 | $40.39 | 418,623 |
2019-09-06 | $41.07 | $41.30 | $40.93 | $41.27 | $40.92 | 522,190 |
2019-09-05 | $41.31 | $41.44 | $40.73 | $41.10 | $40.76 | 698,153 |
2019-09-04 | $41.82 | $42.05 | $41.73 | $41.85 | $41.50 | 213,758 |
2019-09-03 | $41.97 | $42.38 | $41.75 | $42.23 | $41.88 | 574,303 |
2019-08-30 | $41.31 | $41.81 | $41.29 | $41.60 | $41.25 | 570,020 |
2019-08-29 | $41.80 | $41.83 | $41.45 | $41.51 | $41.16 | 737,201 |
2019-08-28 | $42.83 | $42.92 | $42.01 | $42.23 | $41.88 | 629,348 |
2019-08-27 | $41.85 | $42.78 | $41.83 | $42.74 | $42.38 | 656,897 |
2019-08-26 | $42.19 | $42.50 | $42.12 | $42.13 | $41.78 | 566,227 |
2019-08-23 | $41.52 | $42.71 | $41.30 | $42.60 | $42.24 | 986,272 |
2019-08-22 | $41.12 | $41.54 | $41.03 | $41.30 | $40.95 | 397,048 |
2019-08-21 | $41.14 | $41.36 | $41.14 | $41.20 | $40.86 | 193,327 |
2019-08-20 | $41.34 | $41.58 | $41.31 | $41.53 | $41.18 | 320,393 |
2019-08-19 | $41.22 | $41.32 | $41.07 | $41.26 | $40.91 | 384,045 |
2019-08-16 | $42.42 | $42.42 | $41.63 | $41.69 | $41.34 | 338,446 |
2019-08-15 | $42.26 | $42.79 | $42.24 | $42.58 | $42.22 | 821,621 |
2019-08-14 | $41.94 | $42.51 | $41.91 | $42.40 | $42.05 | 729,706 |
2019-08-13 | $41.82 | $41.98 | $40.85 | $41.27 | $40.92 | 765,472 |
2019-08-12 | $41.42 | $41.81 | $41.33 | $41.71 | $41.36 | 595,149 |
2019-08-09 | $40.79 | $41.32 | $40.79 | $41.20 | $40.86 | 594,433 |
2019-08-08 | $41.32 | $41.35 | $40.63 | $40.65 | $40.31 | 559,522 |
2019-08-07 | $41.95 | $42.26 | $41.44 | $41.52 | $41.17 | 849,035 |
2019-08-06 | $41.66 | $42.08 | $41.43 | $41.51 | $41.16 | 666,850 |
2019-08-05 | $41.44 | $42.36 | $41.40 | $41.94 | $41.59 | 1,038,903 |
2019-08-02 | $40.47 | $41.01 | $40.38 | $40.71 | $40.37 | 495,661 |
2019-08-01 | $39.56 | $40.37 | $39.25 | $40.22 | $39.88 | 787,665 |
2019-07-31 | $39.33 | $39.88 | $38.99 | $39.64 | $39.31 | 643,254 |
2019-07-30 | $40.02 | $40.11 | $39.32 | $39.34 | $39.01 | 332,080 |
2019-07-29 | $39.50 | $39.88 | $39.46 | $39.75 | $39.42 | 176,398 |
2019-07-26 | $39.88 | $39.90 | $39.44 | $39.50 | $39.17 | 229,557 |
2019-07-25 | $39.48 | $40.00 | $39.48 | $39.96 | $39.63 | 503,114 |
2019-07-24 | $40.22 | $40.27 | $39.42 | $39.46 | $39.13 | 497,247 |
2019-07-23 | $40.24 | $40.43 | $40.13 | $40.13 | $39.79 | 313,871 |
2019-07-22 | $40.26 | $40.45 | $40.13 | $40.41 | $40.07 | 285,539 |
2019-07-19 | $40.05 | $40.34 | $39.95 | $40.34 | $40.00 | 205,988 |
2019-07-18 | $40.28 | $40.37 | $40.04 | $40.10 | $39.76 | 361,750 |
2019-07-17 | $39.96 | $40.34 | $39.95 | $40.25 | $39.91 | 335,444 |
2019-07-16 | $39.99 | $40.12 | $39.72 | $39.95 | $39.62 | 297,058 |
2019-07-15 | $39.61 | $40.04 | $39.61 | $39.96 | $39.63 | 245,304 |
2019-07-12 | $40.00 | $40.05 | $39.61 | $39.73 | $39.40 | 395,830 |
2019-07-11 | $39.79 | $40.21 | $39.77 | $40.05 | $39.71 | 432,101 |
2019-07-10 | $39.67 | $40.04 | $39.62 | $39.83 | $39.50 | 422,564 |
2019-07-09 | $40.13 | $40.13 | $39.90 | $39.92 | $39.59 | 412,314 |
2019-07-08 | $39.70 | $40.02 | $39.63 | $39.94 | $39.61 | 270,036 |
2019-07-05 | $39.87 | $40.03 | $39.56 | $39.56 | $39.23 | 523,981 |
2019-07-03 | $39.81 | $39.94 | $39.66 | $39.66 | $39.33 | 281,479 |
2019-07-02 | $39.73 | $40.17 | $39.73 | $39.94 | $39.61 | 407,078 |
2019-07-01 | $39.32 | $39.93 | $39.21 | $39.70 | $39.37 | 443,711 |
2019-06-28 | $40.25 | $40.25 | $39.73 | $39.83 | $39.50 | 582,739 |
2019-06-27 | $40.99 | $40.99 | $40.32 | $40.32 | $39.98 | 505,687 |
2019-06-26 | $40.85 | $41.12 | $40.73 | $41.09 | $40.75 | 390,052 |
2019-06-25 | $40.71 | $41.04 | $40.65 | $41.02 | $40.68 | 486,914 |
2019-06-24 | $40.34 | $40.95 | $40.32 | $40.95 | $40.43 | 509,716 |
2019-06-21 | $40.12 | $40.52 | $40.12 | $40.45 | $39.93 | 481,047 |
2019-06-20 | $39.89 | $40.30 | $39.85 | $40.07 | $39.56 | 403,744 |
2019-06-19 | $40.37 | $40.54 | $40.23 | $40.28 | $39.77 | 744,198 |
2019-06-18 | $40.61 | $40.65 | $40.11 | $40.41 | $39.89 | 1,141,933 |
2019-06-17 | $40.92 | $41.02 | $40.71 | $40.86 | $40.34 | 244,288 |
2019-06-14 | $40.86 | $41.16 | $40.84 | $41.16 | $40.64 | 329,109 |
2019-06-13 | $41.00 | $41.12 | $40.78 | $40.79 | $40.27 | 438,276 |
2019-06-12 | $41.28 | $41.42 | $41.13 | $41.24 | $40.71 | 362,064 |
2019-06-11 | $40.82 | $41.44 | $40.75 | $41.26 | $40.73 | 498,677 |
2019-06-10 | $41.19 | $41.19 | $40.75 | $41.11 | $40.59 | 672,746 |
2019-06-07 | $41.52 | $41.60 | $41.19 | $41.37 | $40.84 | 982,868 |
2019-06-06 | $41.55 | $42.06 | $41.48 | $41.66 | $41.13 | 542,437 |
2019-06-05 | $41.37 | $41.96 | $41.35 | $41.54 | $41.01 | 759,264 |
2019-06-04 | $42.19 | $42.27 | $41.50 | $41.53 | $41.00 | 879,450 |
2019-06-03 | $42.73 | $42.94 | $42.40 | $42.65 | $42.11 | 1,316,211 |
2019-05-31 | $42.71 | $42.94 | $42.53 | $42.77 | $42.22 | 653,406 |
2019-05-30 | $41.94 | $42.43 | $41.71 | $42.20 | $41.66 | 731,765 |
2019-05-29 | $41.94 | $42.34 | $41.90 | $42.05 | $41.51 | 1,575,000 |
2019-05-28 | $41.31 | $41.70 | $41.14 | $41.70 | $41.17 | 567,308 |
2019-05-24 | $41.50 | $41.64 | $41.31 | $41.39 | $40.86 | 573,604 |
2019-05-23 | $41.32 | $41.97 | $41.32 | $41.73 | $41.20 | 1,870,096 |
2019-05-22 | $40.73 | $41.04 | $40.63 | $40.90 | $40.38 | 574,442 |
2019-05-21 | $40.88 | $40.89 | $40.50 | $40.56 | $40.04 | 410,976 |
2019-05-20 | $41.08 | $41.20 | $40.83 | $41.13 | $40.61 | 796,063 |
2019-05-17 | $40.58 | $40.86 | $40.20 | $40.81 | $40.29 | 514,287 |
2019-05-16 | $40.39 | $40.39 | $39.94 | $40.24 | $39.73 | 682,711 |
2019-05-15 | $40.95 | $41.00 | $40.40 | $40.51 | $39.99 | 667,928 |
2019-05-14 | $41.05 | $41.12 | $40.45 | $40.63 | $40.11 | 866,610 |
2019-05-13 | $40.62 | $41.25 | $40.53 | $41.15 | $40.63 | 1,593,524 |
2019-05-10 | $40.13 | $40.61 | $39.81 | $39.88 | $39.37 | 856,669 |
2019-05-09 | $40.15 | $40.58 | $39.86 | $39.96 | $39.45 | 1,048,050 |
2019-05-08 | $39.70 | $39.84 | $39.48 | $39.82 | $39.31 | 852,230 |
2019-05-07 | $39.20 | $39.92 | $39.05 | $39.63 | $39.12 | 1,029,277 |
2019-05-06 | $39.44 | $39.49 | $38.75 | $38.85 | $38.35 | 472,672 |
2019-05-03 | $39.46 | $39.47 | $38.87 | $38.87 | $38.37 | 917,291 |
2019-05-02 | $39.87 | $40.09 | $39.49 | $39.65 | $39.14 | 535,042 |
2019-05-01 | $39.36 | $39.84 | $39.34 | $39.84 | $39.33 | 827,251 |
2019-04-30 | $39.23 | $39.75 | $39.23 | $39.45 | $38.95 | 562,512 |
2019-04-29 | $39.33 | $39.39 | $39.12 | $39.23 | $38.73 | 493,290 |
2019-04-26 | $39.78 | $39.90 | $39.39 | $39.42 | $38.92 | 489,463 |
2019-04-25 | $39.65 | $40.12 | $39.64 | $39.80 | $39.29 | 689,729 |
2019-04-24 | $39.57 | $39.64 | $39.33 | $39.47 | $38.97 | 263,483 |
2019-04-23 | $40.15 | $40.16 | $39.48 | $39.57 | $39.07 | 620,056 |
2019-04-22 | $40.16 | $40.36 | $40.05 | $40.20 | $39.69 | 320,527 |
2019-04-18 | $39.98 | $40.33 | $39.93 | $40.07 | $39.56 | 570,317 |
2019-04-17 | $39.45 | $40.17 | $39.45 | $39.99 | $39.48 | 488,153 |
2019-04-16 | $39.54 | $39.73 | $39.50 | $39.58 | $39.08 | 319,507 |
2019-04-15 | $39.49 | $39.84 | $39.45 | $39.70 | $39.19 | 276,946 |
2019-04-12 | $39.43 | $39.68 | $39.43 | $39.53 | $39.03 | 488,197 |
2019-04-11 | $39.58 | $39.76 | $39.55 | $39.68 | $39.17 | 361,753 |
2019-04-10 | $40.11 | $40.13 | $39.62 | $39.62 | $39.11 | 544,824 |
2019-04-09 | $39.86 | $40.24 | $39.81 | $40.18 | $39.67 | 415,704 |
2019-04-08 | $39.75 | $39.94 | $39.65 | $39.69 | $39.18 | 484,430 |
2019-04-05 | $39.90 | $39.91 | $39.59 | $39.61 | $39.11 | 741,888 |
2019-04-04 | $40.12 | $40.26 | $39.96 | $39.99 | $39.48 | 544,961 |
2019-04-03 | $40.03 | $40.27 | $39.92 | $40.16 | $39.65 | 595,490 |
2019-04-02 | $40.22 | $40.58 | $40.22 | $40.38 | $39.87 | 447,155 |
2019-04-01 | $40.36 | $40.53 | $40.22 | $40.25 | $39.74 | 878,688 |
2019-03-29 | $40.53 | $40.96 | $40.47 | $40.70 | $40.18 | 1,367,131 |
2019-03-28 | $41.08 | $41.27 | $40.74 | $40.81 | $40.29 | 674,290 |
2019-03-27 | $41.08 | $41.66 | $40.94 | $41.21 | $40.68 | 1,136,413 |
2019-03-26 | $41.12 | $41.31 | $40.76 | $41.02 | $40.50 | 641,226 |
2019-03-25 | $41.67 | $41.97 | $41.17 | $41.47 | $40.94 | 1,212,071 |
2019-03-22 | $40.45 | $41.64 | $40.36 | $41.62 | $41.09 | 1,679,768 |
2019-03-21 | $40.84 | $40.84 | $39.96 | $40.16 | $39.65 | 857,679 |
2019-03-20 | $40.40 | $40.90 | $40.13 | $40.69 | $40.17 | 594,069 |
2019-03-19 | $40.04 | $40.55 | $40.04 | $40.44 | $39.82 | 666,180 |
2019-03-18 | $40.42 | $40.56 | $40.07 | $40.23 | $39.61 | 456,674 |
2019-03-15 | $40.54 | $40.60 | $40.21 | $40.49 | $39.87 | 516,800 |
2019-03-14 | $40.45 | $40.63 | $40.42 | $40.61 | $39.99 | 556,049 |
2019-03-13 | $40.44 | $40.48 | $40.23 | $40.44 | $39.82 | 405,172 |
2019-03-12 | $40.55 | $40.73 | $40.43 | $40.59 | $39.97 | 549,122 |
2019-03-11 | $41.20 | $41.24 | $40.60 | $40.60 | $39.98 | 682,697 |
2019-03-08 | $41.56 | $41.61 | $41.29 | $41.32 | $40.69 | 883,562 |
2019-03-07 | $40.96 | $41.38 | $40.92 | $41.31 | $40.68 | 1,122,769 |
2019-03-06 | $40.16 | $40.97 | $40.16 | $40.95 | $40.32 | 797,326 |
2019-03-05 | $39.95 | $40.18 | $39.93 | $40.15 | $39.53 | 477,052 |
2019-03-04 | $39.52 | $40.25 | $39.47 | $39.97 | $39.36 | 617,776 |
2019-03-01 | $39.66 | $39.97 | $39.57 | $39.59 | $38.98 | 361,378 |
2019-02-28 | $39.87 | $40.06 | $39.79 | $39.95 | $39.34 | 318,607 |
2019-02-27 | $40.04 | $40.11 | $39.78 | $39.83 | $39.22 | 585,566 |
2019-02-26 | $39.65 | $39.91 | $39.60 | $39.88 | $39.27 | 452,184 |
2019-02-25 | $39.36 | $39.61 | $39.26 | $39.59 | $38.98 | 640,223 |
2019-02-22 | $39.81 | $39.84 | $39.58 | $39.59 | $38.98 | 606,434 |
2019-02-21 | $39.84 | $40.12 | $39.80 | $39.94 | $39.33 | 549,359 |
2019-02-20 | $39.96 | $39.98 | $39.73 | $39.79 | $39.18 | 500,893 |
2019-02-19 | $40.24 | $40.24 | $39.85 | $39.97 | $39.36 | 287,441 |
2019-02-15 | $40.44 | $40.58 | $40.07 | $40.07 | $39.46 | 786,943 |
2019-02-14 | $41.01 | $41.06 | $40.54 | $40.69 | $40.07 | 471,943 |
2019-02-13 | $40.80 | $40.97 | $40.70 | $40.79 | $40.16 | 475,017 |
2019-02-12 | $41.18 | $41.21 | $40.85 | $40.89 | $40.26 | 516,143 |
2019-02-11 | $41.63 | $41.81 | $41.41 | $41.43 | $40.80 | 223,478 |
2019-02-08 | $42.00 | $42.13 | $41.75 | $41.75 | $41.11 | 437,385 |
2019-02-07 | $41.75 | $42.15 | $41.53 | $41.80 | $41.16 | 683,484 |
2019-02-06 | $41.41 | $41.66 | $41.33 | $41.46 | $40.82 | 335,442 |
2019-02-05 | $41.40 | $41.62 | $41.26 | $41.38 | $40.75 | 478,651 |
2019-02-04 | $41.85 | $42.00 | $41.41 | $41.41 | $40.78 | 541,596 |
2019-02-01 | $41.89 | $42.08 | $41.78 | $41.89 | $41.25 | 343,073 |
2019-01-31 | $42.35 | $42.38 | $41.89 | $41.96 | $41.32 | 466,213 |
2019-01-30 | $42.53 | $42.92 | $42.15 | $42.30 | $41.65 | 532,708 |
2019-01-29 | $42.63 | $42.85 | $42.59 | $42.75 | $42.09 | 249,537 |
2019-01-28 | $42.81 | $42.99 | $42.56 | $42.67 | $42.02 | 647,812 |
2019-01-25 | $42.64 | $42.69 | $42.35 | $42.43 | $41.78 | 540,231 |
2019-01-24 | $43.29 | $43.30 | $42.89 | $42.96 | $42.30 | 513,515 |
2019-01-23 | $43.00 | $43.57 | $42.77 | $43.24 | $42.58 | 817,551 |
2019-01-22 | $42.68 | $43.37 | $42.61 | $43.13 | $42.47 | 1,150,167 |
2019-01-18 | $42.65 | $42.81 | $42.26 | $42.41 | $41.76 | 724,902 |
2019-01-17 | $43.43 | $43.43 | $42.72 | $42.85 | $42.19 | 396,979 |
2019-01-16 | $43.50 | $43.50 | $43.02 | $43.25 | $42.59 | 442,908 |
2019-01-15 | $43.84 | $43.97 | $43.50 | $43.52 | $42.85 | 317,663 |
2019-01-14 | $43.77 | $43.96 | $43.57 | $43.92 | $43.25 | 434,887 |
2019-01-11 | $43.66 | $43.79 | $43.41 | $43.49 | $42.82 | 537,117 |
2019-01-10 | $44.00 | $44.18 | $43.48 | $43.50 | $42.83 | 621,293 |
2019-01-09 | $43.90 | $44.11 | $43.56 | $43.71 | $43.04 | 586,172 |
2019-01-08 | $44.33 | $44.81 | $44.06 | $44.07 | $43.39 | 951,964 |
2019-01-07 | $45.51 | $45.70 | $44.49 | $44.73 | $44.04 | 865,497 |
2019-01-04 | $46.70 | $46.78 | $45.42 | $45.57 | $44.87 | 1,346,807 |
2019-01-03 | $46.74 | $47.50 | $46.49 | $47.34 | $46.61 | 1,393,175 |
2019-01-02 | $47.34 | $47.54 | $46.29 | $46.47 | $45.76 | 1,163,974 |
2018-12-31 | $46.76 | $47.45 | $46.68 | $46.70 | $45.98 | 947,286 |
2018-12-28 | $47.22 | $47.54 | $46.34 | $47.09 | $46.37 | 1,685,036 |
2018-12-27 | $47.99 | $48.86 | $47.24 | $47.24 | $46.52 | 1,311,873 |
2018-12-26 | $49.66 | $49.82 | $47.33 | $47.38 | $46.65 | 2,030,431 |
2018-12-24 | $49.29 | $49.93 | $48.95 | $49.87 | $48.97 | 1,453,841 |
2018-12-21 | $47.45 | $49.12 | $47.33 | $49.01 | $48.13 | 1,854,909 |
2018-12-20 | $47.08 | $48.28 | $46.82 | $47.75 | $46.89 | 3,605,343 |
2018-12-19 | $46.00 | $47.18 | $45.43 | $46.92 | $46.08 | 1,519,877 |
2018-12-18 | $45.53 | $46.17 | $45.21 | $45.98 | $45.15 | 958,832 |
2018-12-17 | $45.07 | $46.20 | $44.70 | $45.93 | $45.10 | 1,458,349 |
2018-12-14 | $44.57 | $45.08 | $44.12 | $44.92 | $44.11 | 635,370 |
2018-12-13 | $43.52 | $44.32 | $43.38 | $44.25 | $43.45 | 978,902 |
2018-12-12 | $43.62 | $43.65 | $43.04 | $43.65 | $42.86 | 858,089 |
2018-12-11 | $43.39 | $44.37 | $43.22 | $44.07 | $43.28 | 960,227 |
2018-12-10 | $43.78 | $44.65 | $43.66 | $44.00 | $43.21 | 1,326,356 |
2018-12-07 | $42.96 | $44.08 | $42.63 | $43.86 | $43.07 | 1,543,128 |
2018-12-06 | $43.41 | $44.02 | $42.95 | $42.95 | $42.18 | 1,956,479 |
2018-12-04 | $41.13 | $42.92 | $41.06 | $42.83 | $42.06 | 1,224,643 |
2018-12-03 | $40.97 | $41.62 | $40.97 | $41.07 | $40.33 | 646,516 |
2018-11-30 | $41.80 | $41.88 | $41.40 | $41.47 | $40.72 | 567,869 |
2018-11-29 | $41.72 | $42.02 | $41.43 | $41.69 | $40.94 | 573,359 |
2018-11-28 | $42.45 | $42.85 | $41.52 | $41.53 | $40.78 | 734,716 |
2018-11-27 | $42.43 | $42.68 | $42.28 | $42.60 | $41.83 | 311,135 |
2018-11-26 | $42.36 | $42.56 | $42.08 | $42.26 | $41.50 | 497,746 |
2018-11-23 | $43.08 | $43.10 | $42.40 | $42.76 | $41.99 | 203,096 |
2018-11-21 | $43.13 | $43.19 | $42.37 | $42.76 | $41.99 | 454,667 |
2018-11-20 | $42.97 | $43.46 | $42.66 | $43.31 | $42.53 | 994,318 |
2018-11-19 | $41.73 | $42.65 | $41.67 | $42.51 | $41.75 | 695,350 |
2018-11-16 | $42.03 | $42.18 | $41.58 | $41.69 | $40.94 | 841,219 |
2018-11-15 | $42.63 | $42.73 | $41.71 | $41.74 | $40.99 | 1,047,108 |
2018-11-14 | $41.71 | $42.62 | $41.52 | $42.37 | $41.61 | 1,043,839 |
2018-11-13 | $41.78 | $42.12 | $41.36 | $42.06 | $41.30 | 1,176,332 |
2018-11-12 | $41.10 | $41.97 | $41.08 | $41.92 | $41.17 | 773,536 |
2018-11-09 | $40.64 | $41.38 | $40.61 | $41.10 | $40.36 | 579,042 |
2018-11-08 | $40.41 | $40.51 | $40.12 | $40.36 | $39.63 | 367,337 |
2018-11-07 | $40.77 | $40.91 | $40.24 | $40.24 | $39.52 | 572,658 |
2018-11-06 | $41.21 | $41.24 | $40.83 | $40.95 | $40.21 | 350,866 |
2018-11-05 | $41.11 | $41.55 | $40.95 | $41.15 | $40.41 | 411,606 |
2018-11-02 | $41.04 | $41.53 | $40.88 | $41.13 | $40.39 | 954,794 |
2018-11-01 | $41.96 | $41.99 | $41.17 | $41.24 | $40.50 | 788,042 |
2018-10-31 | $41.86 | $42.19 | $41.70 | $42.15 | $41.39 | 827,361 |
2018-10-30 | $43.15 | $43.21 | $42.25 | $42.29 | $41.53 | 1,325,221 |
2018-10-29 | $42.47 | $43.66 | $42.04 | $43.17 | $42.39 | 1,523,034 |
2018-10-26 | $42.94 | $43.73 | $42.41 | $42.97 | $42.20 | 1,731,906 |
2018-10-25 | $43.27 | $43.27 | $42.27 | $42.52 | $41.76 | 834,519 |
2018-10-24 | $41.92 | $43.43 | $41.76 | $43.43 | $42.65 | 1,397,795 |
2018-10-23 | $42.02 | $42.58 | $41.52 | $41.82 | $41.07 | 1,051,886 |
2018-10-22 | $41.19 | $41.60 | $41.08 | $41.47 | $40.72 | 1,059,724 |
2018-10-19 | $40.81 | $41.52 | $40.59 | $41.37 | $40.63 | 669,124 |
2018-10-18 | $40.29 | $41.09 | $40.27 | $40.92 | $40.18 | 616,496 |
2018-10-17 | $40.12 | $40.69 | $40.11 | $40.14 | $39.42 | 715,096 |
2018-10-16 | $40.86 | $41.21 | $39.94 | $40.00 | $39.28 | 956,450 |
2018-10-15 | $41.37 | $41.62 | $40.89 | $41.15 | $40.41 | 995,448 |
2018-10-12 | $40.79 | $41.78 | $40.75 | $41.29 | $40.55 | 1,312,599 |
2018-10-11 | $40.78 | $41.34 | $40.36 | $41.34 | $40.60 | 2,808,151 |
2018-10-10 | $39.54 | $40.59 | $39.47 | $40.52 | $39.79 | 1,498,049 |
2018-10-09 | $39.29 | $39.46 | $39.04 | $39.42 | $38.71 | 443,475 |
2018-10-08 | $39.30 | $39.56 | $39.13 | $39.26 | $38.55 | 739,210 |
2018-10-05 | $38.79 | $39.51 | $38.71 | $39.17 | $38.47 | 902,260 |
2018-10-04 | $38.40 | $38.93 | $38.36 | $38.80 | $38.10 | 1,001,834 |
2018-10-03 | $38.46 | $38.61 | $38.10 | $38.26 | $37.57 | 698,669 |
2018-10-02 | $38.20 | $38.68 | $38.15 | $38.61 | $37.92 | 375,835 |
2018-10-01 | $37.54 | $38.30 | $37.54 | $38.23 | $37.54 | 466,319 |
2018-09-28 | $37.94 | $37.94 | $37.60 | $37.71 | $37.03 | 455,228 |
2018-09-27 | $37.76 | $37.85 | $37.66 | $37.84 | $37.16 | 477,305 |
2018-09-26 | $37.40 | $37.85 | $37.37 | $37.81 | $37.13 | 395,156 |
2018-09-25 | $37.57 | $37.61 | $37.49 | $37.60 | $36.79 | 257,970 |
2018-09-24 | $37.55 | $37.86 | $37.49 | $37.67 | $36.86 | 524,482 |
2018-09-21 | $37.28 | $37.54 | $37.20 | $37.52 | $36.71 | 306,149 |
2018-09-20 | $37.51 | $37.63 | $37.31 | $37.33 | $36.52 | 258,186 |
2018-09-19 | $37.50 | $37.78 | $37.37 | $37.66 | $36.85 | 317,978 |
2018-09-18 | $37.66 | $37.66 | $37.43 | $37.54 | $36.73 | 245,306 |
2018-09-17 | $37.28 | $37.72 | $37.21 | $37.70 | $36.89 | 385,263 |
2018-09-14 | $37.42 | $37.49 | $37.16 | $37.28 | $36.47 | 305,903 |
2018-09-13 | $37.30 | $37.51 | $37.24 | $37.45 | $36.64 | 228,386 |
2018-09-12 | $37.38 | $37.70 | $37.35 | $37.44 | $36.63 | 376,007 |
2018-09-11 | $37.45 | $37.56 | $37.22 | $37.35 | $36.54 | 218,910 |
2018-09-10 | $37.32 | $37.47 | $37.22 | $37.38 | $36.57 | 239,902 |
2018-09-07 | $37.52 | $37.62 | $37.25 | $37.46 | $36.65 | 325,305 |
2018-09-06 | $37.11 | $37.46 | $37.03 | $37.44 | $36.63 | 412,833 |
2018-09-05 | $37.05 | $37.46 | $37.05 | $37.16 | $36.36 | 504,220 |
2018-09-04 | $36.96 | $37.30 | $36.88 | $37.04 | $36.24 | 450,748 |
2018-08-31 | $37.13 | $37.13 | $36.82 | $36.87 | $36.07 | 294,011 |
2018-08-30 | $37.09 | $37.14 | $36.85 | $37.03 | $36.23 | 502,195 |
2018-08-29 | $37.07 | $37.22 | $36.94 | $36.99 | $36.19 | 390,638 |
2018-08-28 | $37.05 | $37.28 | $37.03 | $37.12 | $36.32 | 339,753 |
2018-08-27 | $37.07 | $37.17 | $36.90 | $37.12 | $36.32 | 658,891 |
2018-08-24 | $37.25 | $37.30 | $37.14 | $37.21 | $36.41 | 204,761 |
2018-08-23 | $37.29 | $37.48 | $37.20 | $37.37 | $36.56 | 324,139 |
2018-08-22 | $37.37 | $37.42 | $37.21 | $37.25 | $36.44 | 434,828 |
2018-08-21 | $37.68 | $37.70 | $37.22 | $37.33 | $36.52 | 536,518 |
2018-08-20 | $37.75 | $37.98 | $37.70 | $37.78 | $36.96 | 427,895 |
2018-08-17 | $38.12 | $38.20 | $37.85 | $37.89 | $37.07 | 407,496 |
2018-08-16 | $38.21 | $38.25 | $37.92 | $38.05 | $37.23 | 289,485 |
2018-08-15 | $38.03 | $38.59 | $38.01 | $38.39 | $37.56 | 994,914 |
2018-08-14 | $38.23 | $38.23 | $37.83 | $37.90 | $37.08 | 254,145 |
2018-08-13 | $38.04 | $38.43 | $37.95 | $38.29 | $37.46 | 436,581 |
2018-08-10 | $38.17 | $38.18 | $37.82 | $38.06 | $37.24 | 276,222 |
2018-08-09 | $38.05 | $38.05 | $37.80 | $37.95 | $37.13 | 159,026 |
2018-08-08 | $38.02 | $38.28 | $37.96 | $38.05 | $37.23 | 274,019 |
2018-08-07 | $37.96 | $38.03 | $37.85 | $38.01 | $37.19 | 259,754 |
2018-08-06 | $38.31 | $38.41 | $38.06 | $38.09 | $37.27 | 221,633 |
2018-08-03 | $38.11 | $38.47 | $38.03 | $38.34 | $37.51 | 461,524 |
2018-08-02 | $38.60 | $38.64 | $38.12 | $38.16 | $37.34 | 633,667 |
2018-08-01 | $38.41 | $38.68 | $38.33 | $38.43 | $37.60 | 512,317 |
2018-07-31 | $38.73 | $38.76 | $38.25 | $38.39 | $37.56 | 522,090 |
2018-07-30 | $38.59 | $38.83 | $38.40 | $38.81 | $37.97 | 752,348 |
2018-07-27 | $37.83 | $38.65 | $37.79 | $38.57 | $37.74 | 561,090 |
2018-07-26 | $38.00 | $38.04 | $37.64 | $37.86 | $37.04 | 621,579 |
2018-07-25 | $38.19 | $38.35 | $38.05 | $38.08 | $37.26 | 430,295 |
2018-07-24 | $37.60 | $38.33 | $37.55 | $38.21 | $37.38 | 407,734 |
2018-07-23 | $37.84 | $37.97 | $37.69 | $37.77 | $36.95 | 204,365 |
2018-07-20 | $37.72 | $37.84 | $37.65 | $37.82 | $37.00 | 207,373 |
2018-07-19 | $37.99 | $38.08 | $37.65 | $37.67 | $36.86 | 407,702 |
2018-07-18 | $38.07 | $38.22 | $37.91 | $37.93 | $37.11 | 179,673 |
2018-07-17 | $38.18 | $38.23 | $37.93 | $38.01 | $37.19 | 287,909 |
2018-07-16 | $37.97 | $38.37 | $37.92 | $38.20 | $37.37 | 249,939 |
2018-07-13 | $37.92 | $38.03 | $37.75 | $38.00 | $37.18 | 198,553 |
2018-07-12 | $37.86 | $38.22 | $37.86 | $37.93 | $37.11 | 330,363 |
2018-07-11 | $38.01 | $38.11 | $37.77 | $38.08 | $37.26 | 251,042 |
2018-07-10 | $37.59 | $37.98 | $37.50 | $37.80 | $36.98 | 240,965 |
2018-07-09 | $37.65 | $37.81 | $37.61 | $37.63 | $36.82 | 161,611 |
2018-07-06 | $38.14 | $38.23 | $37.80 | $37.86 | $37.04 | 193,292 |
2018-07-05 | $38.40 | $38.61 | $38.15 | $38.15 | $37.33 | 270,035 |
2018-07-03 | $38.67 | $38.67 | $38.42 | $38.63 | $37.80 | 163,407 |
2018-07-02 | $39.31 | $39.31 | $38.73 | $38.73 | $37.89 | 276,424 |
2018-06-29 | $38.86 | $39.03 | $38.71 | $39.02 | $38.18 | 221,852 |
2018-06-28 | $39.13 | $39.36 | $38.91 | $38.98 | $38.14 | 350,378 |
2018-06-27 | $38.45 | $39.09 | $38.37 | $39.09 | $38.25 | 271,694 |
2018-06-26 | $38.67 | $38.75 | $38.34 | $38.45 | $37.62 | 207,644 |
2018-06-25 | $38.23 | $38.89 | $38.18 | $38.70 | $37.86 | 396,852 |
2018-06-22 | $37.79 | $38.18 | $37.79 | $38.09 | $37.27 | 310,155 |
2018-06-21 | $37.57 | $38.07 | $37.57 | $37.96 | $37.14 | 288,469 |
2018-06-20 | $37.70 | $37.80 | $37.53 | $37.57 | $36.76 | 431,105 |
2018-06-19 | $38.25 | $38.44 | $37.96 | $37.97 | $37.06 | 313,960 |
2018-06-18 | $38.56 | $38.56 | $37.99 | $37.99 | $37.07 | 327,654 |
2018-06-15 | $38.31 | $38.45 | $38.15 | $38.19 | $37.27 | 350,832 |
2018-06-14 | $38.24 | $38.40 | $38.16 | $38.16 | $37.24 | 364,789 |
2018-06-13 | $38.17 | $38.42 | $38.15 | $38.37 | $37.45 | 543,284 |
2018-06-12 | $38.36 | $38.39 | $38.13 | $38.24 | $37.32 | 213,330 |
2018-06-11 | $38.40 | $38.49 | $38.32 | $38.40 | $37.48 | 233,079 |
2018-06-08 | $38.56 | $38.61 | $38.42 | $38.44 | $37.51 | 138,994 |
2018-06-07 | $38.32 | $38.72 | $38.28 | $38.57 | $37.64 | 123,963 |
2018-06-06 | $38.65 | $38.65 | $38.36 | $38.37 | $37.45 | 178,320 |
2018-06-05 | $38.89 | $38.94 | $38.61 | $38.62 | $37.69 | 140,064 |
2018-06-04 | $38.92 | $39.18 | $38.85 | $38.85 | $37.91 | 245,906 |
2018-06-01 | $39.11 | $39.18 | $38.93 | $39.05 | $38.11 | 194,585 |
2018-05-31 | $39.00 | $39.41 | $38.94 | $39.34 | $38.39 | 354,099 |
2018-05-30 | $39.43 | $39.43 | $38.93 | $39.02 | $38.08 | 437,200 |
2018-05-29 | $39.76 | $39.95 | $39.45 | $39.61 | $38.66 | 286,988 |
2018-05-25 | $39.52 | $39.62 | $39.46 | $39.54 | $38.59 | 160,226 |
2018-05-24 | $39.59 | $39.82 | $39.41 | $39.49 | $38.54 | 368,004 |
2018-05-23 | $39.65 | $39.69 | $39.44 | $39.49 | $38.54 | 296,294 |
2018-05-22 | $39.16 | $39.57 | $39.16 | $39.55 | $38.60 | 231,396 |
2018-05-21 | $39.39 | $39.39 | $39.19 | $39.26 | $38.31 | 185,911 |
2018-05-18 | $39.51 | $39.59 | $39.41 | $39.52 | $38.57 | 109,192 |
2018-05-17 | $39.76 | $39.77 | $39.48 | $39.57 | $38.62 | 145,191 |
2018-05-16 | $40.12 | $40.12 | $39.64 | $39.75 | $38.79 | 372,424 |
2018-05-15 | $40.32 | $40.41 | $40.10 | $40.17 | $39.20 | 176,671 |
2018-05-14 | $39.97 | $40.21 | $39.82 | $40.18 | $39.21 | 194,459 |
2018-05-11 | $40.08 | $40.20 | $39.94 | $40.01 | $39.05 | 187,902 |
2018-05-10 | $40.21 | $40.26 | $39.92 | $40.10 | $39.13 | 290,084 |
2018-05-09 | $40.44 | $40.60 | $40.19 | $40.27 | $39.30 | 374,248 |
2018-05-08 | $40.75 | $40.76 | $40.52 | $40.52 | $39.54 | 181,423 |
2018-05-07 | $40.90 | $40.96 | $40.52 | $40.72 | $39.74 | 198,943 |
2018-05-04 | $41.71 | $41.82 | $40.85 | $41.11 | $40.12 | 250,334 |
2018-05-03 | $41.51 | $41.98 | $41.40 | $41.56 | $40.56 | 169,374 |
2018-05-02 | $41.57 | $41.57 | $41.05 | $41.35 | $40.35 | 169,230 |
2018-05-01 | $41.79 | $42.12 | $41.43 | $41.51 | $40.51 | 227,536 |
2018-04-30 | $41.21 | $41.68 | $41.08 | $41.68 | $40.68 | 254,551 |
2018-04-27 | $41.27 | $41.55 | $41.15 | $41.30 | $40.31 | 222,848 |
2018-04-26 | $41.38 | $41.49 | $41.13 | $41.24 | $40.25 | 231,534 |
2018-04-25 | $41.46 | $41.75 | $41.29 | $41.46 | $40.46 | 274,608 |
2018-04-24 | $41.02 | $41.69 | $40.80 | $41.38 | $40.38 | 246,336 |
2018-04-23 | $41.03 | $41.33 | $40.89 | $41.16 | $40.17 | 250,426 |
2018-04-20 | $40.95 | $41.18 | $40.78 | $41.06 | $40.07 | 244,334 |
2018-04-19 | $40.64 | $40.98 | $40.56 | $40.84 | $39.86 | 167,398 |
2018-04-18 | $40.57 | $40.65 | $40.35 | $40.57 | $39.59 | 164,286 |
2018-04-17 | $40.89 | $40.97 | $40.57 | $40.67 | $39.69 | 243,105 |
2018-04-16 | $41.26 | $41.45 | $41.01 | $41.14 | $40.15 | 168,321 |
2018-04-13 | $41.09 | $41.61 | $41.09 | $41.47 | $40.47 | 181,177 |
2018-04-12 | $41.35 | $41.49 | $41.12 | $41.31 | $40.31 | 171,572 |
2018-04-11 | $41.83 | $41.83 | $41.42 | $41.55 | $40.55 | 185,335 |
2018-04-10 | $41.98 | $42.12 | $41.50 | $41.64 | $40.64 | 224,333 |
2018-04-09 | $42.20 | $42.47 | $41.88 | $42.43 | $41.41 | 178,112 |
2018-04-06 | $41.95 | $42.81 | $41.67 | $42.45 | $41.43 | 367,229 |
2018-04-05 | $41.77 | $41.96 | $41.61 | $41.66 | $40.66 | 562,933 |
2018-04-04 | $43.04 | $43.10 | $41.88 | $42.02 | $41.01 | 298,769 |
2018-04-03 | $42.86 | $43.08 | $42.47 | $42.52 | $41.50 | 263,832 |
2018-04-02 | $42.19 | $43.40 | $42.06 | $43.07 | $42.03 | 504,198 |
2018-03-29 | $42.31 | $42.41 | $41.77 | $42.11 | $41.10 | 338,612 |
2018-03-28 | $42.39 | $42.79 | $42.25 | $42.55 | $41.53 | 375,253 |
2018-03-27 | $41.60 | $42.69 | $41.60 | $42.49 | $41.47 | 277,326 |
2018-03-26 | $42.05 | $42.52 | $41.70 | $41.70 | $40.70 | 347,812 |
2018-03-23 | $41.65 | $42.65 | $41.59 | $42.63 | $41.60 | 473,765 |
2018-03-22 | $41.13 | $41.72 | $40.90 | $41.72 | $40.72 | 264,905 |
2018-03-21 | $41.06 | $41.08 | $40.57 | $40.86 | $39.88 | 136,616 |
2018-03-20 | $41.00 | $41.23 | $40.92 | $41.09 | $40.06 | 140,861 |
2018-03-19 | $40.88 | $41.56 | $40.88 | $41.08 | $40.05 | 196,135 |
2018-03-16 | $40.95 | $40.97 | $40.59 | $40.73 | $39.71 | 175,469 |
2018-03-15 | $40.63 | $41.07 | $40.61 | $40.91 | $39.88 | 241,686 |
2018-03-14 | $40.30 | $40.80 | $40.30 | $40.71 | $39.69 | 355,992 |
2018-03-13 | $40.15 | $40.61 | $40.08 | $40.52 | $39.50 | 252,412 |
2018-03-12 | $40.37 | $40.51 | $40.24 | $40.36 | $39.35 | 228,045 |
2018-03-09 | $40.85 | $40.94 | $40.40 | $40.42 | $39.41 | 349,159 |
2018-03-08 | $40.94 | $41.29 | $40.81 | $41.09 | $40.06 | 213,147 |
2018-03-07 | $41.58 | $41.63 | $40.94 | $41.01 | $39.98 | 244,939 |
2018-03-06 | $41.61 | $41.99 | $41.35 | $41.36 | $40.32 | 270,794 |
2018-03-05 | $42.26 | $42.40 | $41.64 | $41.79 | $40.74 | 446,116 |
2018-03-02 | $43.22 | $43.28 | $42.06 | $42.14 | $41.08 | 827,377 |
2018-03-01 | $42.81 | $43.29 | $42.40 | $42.83 | $41.76 | 1,012,489 |
2018-02-28 | $41.95 | $42.74 | $41.84 | $42.72 | $41.65 | 518,982 |
2018-02-27 | $41.44 | $42.08 | $41.24 | $42.08 | $41.02 | 388,820 |
2018-02-26 | $41.62 | $41.87 | $41.40 | $41.49 | $40.45 | 378,355 |
2018-02-23 | $42.06 | $42.26 | $41.75 | $41.75 | $40.70 | 206,991 |
2018-02-22 | $42.07 | $42.33 | $41.75 | $42.33 | $41.27 | 452,549 |
2018-02-21 | $42.20 | $42.23 | $41.53 | $42.22 | $41.16 | 417,919 |
2018-02-20 | $42.16 | $42.36 | $41.81 | $42.25 | $41.19 | 289,648 |
2018-02-16 | $42.15 | $42.15 | $41.66 | $41.91 | $40.86 | 514,026 |
2018-02-15 | $42.23 | $42.69 | $42.05 | $42.10 | $41.04 | 890,126 |
2018-02-14 | $43.61 | $43.67 | $42.42 | $42.50 | $41.43 | 746,559 |
2018-02-13 | $43.63 | $43.71 | $43.22 | $43.30 | $42.21 | 220,226 |
2018-02-12 | $43.75 | $44.18 | $43.17 | $43.37 | $42.28 | 1,029,391 |
2018-02-09 | $43.83 | $45.09 | $43.46 | $43.77 | $42.67 | 1,139,513 |
2018-02-08 | $42.91 | $44.22 | $42.90 | $44.22 | $43.11 | 872,433 |
2018-02-07 | $43.05 | $43.28 | $42.67 | $42.98 | $41.90 | 726,243 |
2018-02-06 | $44.22 | $44.53 | $42.78 | $42.96 | $41.88 | 1,482,536 |
2018-02-05 | $42.24 | $43.51 | $41.92 | $43.48 | $42.39 | 986,760 |
2018-02-02 | $41.28 | $41.97 | $41.28 | $41.91 | $40.86 | 494,109 |
2018-02-01 | $41.41 | $41.46 | $41.01 | $41.08 | $40.05 | 311,078 |
2018-01-31 | $40.84 | $41.35 | $40.70 | $41.24 | $40.21 | 397,577 |
2018-01-30 | $40.93 | $41.12 | $40.77 | $41.00 | $39.97 | 505,729 |
2018-01-29 | $40.55 | $40.65 | $40.36 | $40.64 | $39.62 | 314,933 |
2018-01-26 | $40.42 | $40.60 | $40.38 | $40.41 | $39.40 | 254,769 |
2018-01-25 | $40.38 | $40.74 | $40.32 | $40.56 | $39.54 | 432,366 |
2018-01-24 | $40.19 | $40.69 | $40.13 | $40.54 | $39.52 | 370,765 |
2018-01-23 | $40.49 | $40.61 | $40.22 | $40.32 | $39.31 | 294,348 |
2018-01-22 | $40.71 | $40.72 | $40.44 | $40.45 | $39.44 | 298,931 |
2018-01-19 | $41.16 | $41.16 | $40.62 | $40.64 | $39.62 | 355,348 |
2018-01-18 | $41.01 | $41.21 | $40.94 | $41.19 | $40.16 | 615,013 |
2018-01-17 | $41.12 | $41.24 | $40.82 | $40.89 | $39.86 | 362,603 |
2018-01-16 | $40.60 | $41.37 | $40.45 | $41.30 | $40.26 | 539,904 |
2018-01-12 | $40.86 | $40.94 | $40.59 | $40.80 | $39.78 | 506,725 |
2018-01-11 | $41.58 | $41.60 | $40.90 | $40.95 | $39.92 | 315,521 |
2018-01-10 | $41.75 | $41.89 | $41.57 | $41.66 | $40.62 | 230,321 |
2018-01-09 | $41.52 | $41.66 | $41.46 | $41.66 | $40.62 | 197,124 |
2018-01-08 | $41.69 | $42.00 | $41.54 | $41.59 | $40.55 | 289,913 |
2018-01-05 | $41.65 | $41.87 | $41.63 | $41.63 | $40.59 | 171,542 |
2018-01-04 | $41.62 | $41.85 | $41.57 | $41.76 | $40.71 | 427,430 |
2018-01-03 | $41.87 | $41.98 | $41.75 | $41.83 | $40.78 | 250,858 |
2018-01-02 | $42.09 | $42.26 | $41.86 | $41.86 | $40.81 | 301,703 |
2017-12-29 | $41.81 | $42.29 | $41.80 | $42.27 | $41.21 | 414,373 |
2017-12-28 | $42.04 | $42.12 | $41.94 | $41.96 | $40.91 | 378,124 |
2017-12-27 | $42.05 | $42.18 | $41.87 | $42.08 | $41.02 | 140,572 |
2017-12-26 | $42.09 | $42.15 | $42.02 | $42.03 | $40.98 | 241,960 |
2017-12-22 | $42.04 | $42.19 | $42.04 | $42.11 | $41.03 | 231,924 |
2017-12-21 | $42.07 | $42.12 | $41.89 | $42.03 | $40.95 | 185,871 |
2017-12-20 | $42.09 | $42.31 | $42.06 | $42.19 | $41.10 | 250,782 |
2017-12-19 | $41.88 | $42.35 | $41.84 | $42.28 | $41.19 | 315,159 |
2017-12-18 | $42.12 | $42.16 | $41.84 | $41.93 | $40.85 | 368,594 |
2017-12-15 | $42.85 | $42.97 | $42.24 | $42.49 | $41.40 | 810,386 |
2017-12-14 | $42.64 | $43.27 | $42.56 | $43.15 | $42.04 | 519,023 |
2017-12-13 | $42.92 | $42.92 | $42.40 | $42.64 | $41.54 | 372,847 |
2017-12-12 | $42.71 | $42.93 | $42.63 | $42.90 | $41.80 | 177,629 |
2017-12-11 | $42.71 | $42.88 | $42.58 | $42.78 | $41.68 | 185,784 |
2017-12-08 | $42.61 | $42.78 | $42.54 | $42.76 | $41.66 | 208,261 |
2017-12-07 | $43.08 | $43.13 | $42.63 | $42.78 | $41.68 | 274,505 |
2017-12-06 | $42.95 | $43.17 | $42.83 | $43.11 | $42.00 | 378,442 |
2017-12-05 | $42.33 | $42.90 | $42.33 | $42.90 | $41.80 | 454,268 |
2017-12-04 | $41.80 | $42.50 | $41.66 | $42.47 | $41.38 | 392,548 |
2017-12-01 | $42.14 | $43.46 | $42.11 | $42.35 | $41.26 | 496,788 |
2017-11-30 | $41.99 | $42.23 | $41.89 | $42.16 | $41.08 | 593,034 |
2017-11-29 | $42.21 | $42.29 | $41.99 | $42.18 | $41.10 | 392,656 |
2017-11-28 | $42.87 | $42.97 | $42.32 | $42.33 | $41.24 | 435,714 |
2017-11-27 | $42.80 | $43.04 | $42.71 | $43.02 | $41.91 | 240,559 |
2017-11-24 | $42.80 | $42.95 | $42.78 | $42.88 | $41.78 | 96,975 |
2017-11-22 | $42.80 | $42.92 | $42.67 | $42.92 | $41.82 | 186,611 |
2017-11-21 | $43.10 | $43.14 | $42.80 | $42.84 | $41.74 | 258,419 |
2017-11-20 | $43.54 | $43.65 | $43.28 | $43.28 | $42.17 | 236,338 |
2017-11-17 | $43.97 | $43.99 | $43.45 | $43.62 | $42.50 | 234,622 |
2017-11-16 | $44.27 | $44.28 | $43.63 | $43.79 | $42.66 | 495,454 |
2017-11-15 | $44.57 | $44.81 | $44.29 | $44.46 | $43.32 | 301,187 |
2017-11-14 | $44.35 | $44.47 | $44.22 | $44.31 | $43.17 | 569,881 |
2017-11-13 | $44.40 | $44.50 | $44.11 | $44.17 | $43.03 | 229,452 |
2017-11-10 | $44.17 | $44.24 | $44.03 | $44.17 | $43.03 | 260,065 |
2017-11-09 | $44.26 | $44.56 | $43.95 | $44.16 | $43.02 | 447,616 |
2017-11-08 | $44.14 | $44.39 | $43.92 | $43.98 | $42.85 | 261,541 |
2017-11-07 | $43.50 | $44.18 | $43.50 | $44.02 | $42.89 | 387,924 |
2017-11-06 | $43.55 | $43.64 | $43.37 | $43.52 | $42.40 | 196,427 |
2017-11-03 | $43.59 | $43.74 | $43.49 | $43.58 | $42.46 | 461,974 |
2017-11-02 | $43.71 | $43.82 | $43.40 | $43.56 | $42.44 | 274,378 |
2017-11-01 | $43.01 | $43.91 | $43.01 | $43.64 | $42.52 | 417,504 |
2017-10-31 | $43.54 | $43.57 | $43.23 | $43.39 | $42.27 | 305,987 |
2017-10-30 | $43.42 | $43.93 | $43.35 | $43.72 | $42.60 | 475,503 |
2017-10-27 | $43.52 | $43.66 | $43.21 | $43.26 | $42.15 | 281,702 |
2017-10-26 | $43.50 | $43.61 | $43.39 | $43.54 | $42.42 | 209,552 |
2017-10-25 | $43.52 | $43.99 | $43.49 | $43.65 | $42.53 | 314,386 |
2017-10-24 | $43.39 | $43.46 | $43.24 | $43.44 | $42.32 | 201,651 |
2017-10-23 | $43.13 | $43.55 | $43.13 | $43.50 | $42.38 | 191,963 |
2017-10-20 | $43.08 | $43.21 | $43.08 | $43.18 | $42.07 | 168,608 |
2017-10-19 | $43.57 | $43.70 | $43.37 | $43.37 | $42.25 | 234,550 |
2017-10-18 | $43.35 | $43.44 | $43.21 | $43.33 | $42.22 | 295,558 |
2017-10-17 | $43.42 | $43.61 | $43.26 | $43.56 | $42.44 | 243,611 |
2017-10-16 | $43.32 | $43.46 | $43.08 | $43.41 | $42.29 | 208,926 |
2017-10-13 | $43.20 | $43.39 | $43.20 | $43.37 | $42.25 | 247,839 |
2017-10-12 | $43.33 | $43.45 | $43.17 | $43.29 | $42.18 | 137,589 |
2017-10-11 | $43.20 | $43.31 | $43.12 | $43.23 | $42.12 | 108,832 |
2017-10-10 | $43.19 | $43.34 | $43.10 | $43.23 | $42.12 | 144,693 |
2017-10-09 | $43.13 | $43.40 | $42.99 | $43.35 | $42.23 | 201,864 |
2017-10-06 | $43.27 | $43.28 | $43.08 | $43.18 | $42.07 | 150,576 |
2017-10-05 | $43.09 | $43.20 | $43.00 | $43.11 | $42.00 | 203,399 |
2017-10-04 | $43.17 | $43.34 | $43.00 | $43.22 | $42.11 | 320,187 |
2017-10-03 | $43.11 | $43.35 | $43.09 | $43.09 | $41.98 | 274,900 |
2017-10-02 | $43.68 | $43.73 | $43.15 | $43.15 | $42.04 | 292,063 |
2017-09-29 | $43.78 | $43.82 | $43.63 | $43.69 | $42.57 | 243,241 |
2017-09-28 | $43.94 | $44.11 | $43.74 | $43.81 | $42.68 | 127,713 |
2017-09-27 | $44.50 | $44.62 | $43.80 | $43.91 | $42.78 | 612,414 |
2017-09-26 | $44.91 | $44.93 | $44.64 | $44.78 | $43.63 | 306,622 |
2017-09-25 | $45.00 | $45.19 | $44.81 | $44.95 | $43.79 | 351,580 |
2017-09-22 | $45.19 | $45.22 | $44.93 | $44.99 | $43.83 | 279,360 |
2017-09-21 | $45.07 | $45.26 | $45.02 | $45.18 | $44.02 | 204,828 |
2017-09-20 | $45.27 | $45.32 | $45.10 | $45.14 | $43.98 | 151,344 |
2017-09-19 | $45.24 | $45.37 | $45.21 | $45.30 | $44.13 | 104,379 |
2017-09-18 | $45.53 | $45.53 | $45.16 | $45.29 | $44.13 | 235,532 |
2017-09-15 | $45.88 | $45.88 | $45.59 | $45.62 | $44.45 | 179,808 |
2017-09-14 | $45.80 | $45.90 | $45.72 | $45.77 | $44.59 | 121,545 |
2017-09-13 | $45.95 | $45.95 | $45.67 | $45.73 | $44.55 | 222,192 |
2017-09-12 | $46.05 | $46.10 | $45.83 | $45.88 | $44.70 | 214,286 |
2017-09-11 | $46.24 | $46.30 | $46.09 | $46.17 | $44.98 | 247,058 |
2017-09-08 | $46.76 | $46.84 | $46.48 | $46.65 | $45.45 | 213,694 |
2017-09-07 | $46.50 | $46.82 | $46.49 | $46.70 | $45.50 | 196,854 |
2017-09-06 | $46.46 | $46.68 | $46.39 | $46.55 | $45.35 | 147,219 |
2017-09-05 | $46.19 | $46.84 | $46.09 | $46.66 | $45.46 | 285,030 |
2017-09-01 | $46.39 | $46.47 | $46.18 | $46.24 | $45.05 | 188,757 |
2017-08-31 | $46.74 | $46.80 | $46.41 | $46.45 | $45.26 | 259,395 |
2017-08-30 | $47.25 | $47.31 | $46.88 | $46.95 | $45.74 | 151,233 |
2017-08-29 | $47.59 | $47.65 | $47.13 | $47.22 | $46.01 | 266,977 |
2017-08-28 | $47.30 | $47.48 | $47.20 | $47.24 | $46.03 | 201,774 |
2017-08-25 | $47.44 | $47.59 | $47.29 | $47.45 | $46.23 | 199,489 |
2017-08-24 | $47.50 | $47.74 | $47.44 | $47.56 | $46.34 | 144,703 |
2017-08-23 | $47.95 | $47.99 | $47.55 | $47.70 | $46.47 | 158,009 |
2017-08-22 | $47.99 | $48.03 | $47.59 | $47.65 | $46.42 | 201,185 |
2017-08-21 | $48.21 | $48.41 | $48.10 | $48.14 | $46.90 | 245,314 |
2017-08-18 | $48.27 | $48.40 | $47.94 | $48.11 | $46.87 | 490,664 |
2017-08-17 | $47.43 | $48.13 | $47.18 | $48.13 | $46.89 | 1,001,871 |
2017-08-16 | $47.17 | $47.33 | $46.95 | $47.26 | $46.04 | 326,450 |
2017-08-15 | $46.81 | $47.28 | $46.81 | $47.27 | $46.05 | 292,771 |
2017-08-14 | $47.32 | $47.32 | $46.87 | $46.93 | $45.72 | 305,465 |
2017-08-11 | $47.69 | $47.83 | $47.50 | $47.60 | $46.38 | 458,893 |
2017-08-10 | $46.99 | $47.68 | $46.99 | $47.68 | $46.45 | 522,062 |
2017-08-09 | $46.70 | $46.97 | $46.62 | $46.83 | $45.63 | 535,784 |
2017-08-08 | $46.29 | $46.51 | $45.83 | $46.44 | $45.25 | 341,086 |
2017-08-07 | $46.27 | $46.50 | $46.15 | $46.28 | $45.09 | 245,708 |
2017-08-04 | $46.42 | $46.57 | $46.31 | $46.36 | $45.17 | 234,682 |
2017-08-03 | $46.28 | $46.68 | $46.25 | $46.59 | $45.39 | 305,742 |
2017-08-02 | $45.89 | $46.49 | $45.84 | $46.33 | $45.14 | 579,147 |
2017-08-01 | $45.70 | $46.09 | $45.70 | $45.86 | $44.68 | 459,260 |
2017-07-31 | $45.68 | $46.08 | $45.66 | $45.94 | $44.76 | 240,284 |
2017-07-28 | $45.73 | $45.92 | $45.65 | $45.79 | $44.61 | 418,826 |
2017-07-27 | $45.26 | $45.89 | $45.24 | $45.63 | $44.46 | 607,246 |
2017-07-26 | $45.07 | $45.40 | $45.07 | $45.39 | $44.22 | 187,762 |
2017-07-25 | $45.26 | $45.36 | $45.04 | $45.12 | $43.96 | 179,350 |
2017-07-24 | $45.65 | $45.75 | $45.49 | $45.53 | $44.36 | 190,655 |
2017-07-21 | $45.45 | $45.66 | $45.36 | $45.60 | $44.43 | 377,291 |
2017-07-20 | $45.42 | $45.49 | $45.28 | $45.39 | $44.22 | 227,409 |
2017-07-19 | $45.79 | $45.79 | $45.39 | $45.42 | $44.25 | 363,428 |
2017-07-18 | $45.90 | $46.06 | $45.81 | $45.86 | $44.68 | 230,735 |
2017-07-17 | $45.87 | $46.00 | $45.61 | $45.73 | $44.55 | 428,302 |
2017-07-14 | $46.03 | $46.03 | $45.67 | $45.86 | $44.68 | 306,044 |
2017-07-13 | $46.00 | $46.28 | $45.91 | $45.93 | $44.75 | 206,971 |
2017-07-12 | $46.05 | $46.06 | $45.69 | $45.94 | $44.76 | 274,112 |
2017-07-11 | $46.47 | $46.73 | $46.29 | $46.31 | $45.12 | 243,824 |
2017-07-10 | $46.42 | $46.60 | $46.12 | $46.44 | $45.25 | 202,286 |
2017-07-07 | $46.61 | $46.68 | $46.18 | $46.22 | $45.03 | 329,982 |
2017-07-06 | $46.43 | $46.79 | $46.26 | $46.68 | $45.48 | 371,583 |
2017-07-05 | $46.04 | $46.36 | $46.01 | $46.11 | $44.92 | 266,443 |
2017-07-03 | $46.19 | $46.19 | $45.81 | $45.92 | $44.74 | 172,884 |
2017-06-30 | $46.22 | $46.36 | $46.08 | $46.28 | $45.09 | 230,442 |
2017-06-29 | $45.86 | $46.72 | $45.86 | $46.25 | $45.06 | 424,611 |
2017-06-28 | $46.40 | $46.48 | $45.88 | $45.95 | $44.77 | 382,884 |
2017-06-27 | $46.28 | $46.70 | $46.10 | $46.67 | $45.47 | 427,154 |
2017-06-26 | $46.27 | $46.56 | $46.14 | $46.27 | $45.08 | 272,046 |
2017-06-23 | $46.60 | $46.78 | $46.28 | $46.34 | $45.15 | 325,077 |
2017-06-22 | $46.83 | $46.96 | $46.51 | $46.63 | $45.43 | 377,670 |
2017-06-21 | $46.62 | $46.89 | $46.37 | $46.83 | $45.63 | 399,948 |
2017-06-20 | $46.34 | $46.73 | $46.33 | $46.68 | $45.48 | 318,710 |
2017-06-19 | $46.43 | $46.46 | $46.12 | $46.25 | $45.06 | 296,373 |
2017-06-16 | $46.60 | $46.87 | $46.57 | $46.59 | $45.39 | 414,678 |
2017-06-15 | $46.73 | $46.73 | $46.31 | $46.46 | $45.27 | 506,272 |
2017-06-14 | $45.98 | $46.48 | $45.97 | $46.23 | $45.04 | 620,961 |
2017-06-13 | $46.06 | $46.16 | $45.90 | $45.96 | $44.78 | 294,485 |
2017-06-12 | $46.13 | $46.34 | $45.95 | $46.21 | $45.02 | 643,541 |
2017-06-09 | $46.18 | $46.41 | $45.69 | $46.14 | $44.95 | 1,050,345 |
2017-06-08 | $46.99 | $47.04 | $46.16 | $46.37 | $45.18 | 381,569 |
2017-06-07 | $47.00 | $47.15 | $46.82 | $46.98 | $45.77 | 344,714 |
2017-06-06 | $47.27 | $47.36 | $46.77 | $47.04 | $45.83 | 429,856 |
2017-06-05 | $46.65 | $47.00 | $46.65 | $47.00 | $45.79 | 324,710 |
2017-06-02 | $46.86 | $46.97 | $46.32 | $46.69 | $45.49 | 1,056,065 |
2017-06-01 | $47.78 | $47.96 | $46.98 | $47.02 | $45.81 | 453,823 |
2017-05-31 | $47.73 | $48.51 | $47.73 | $47.91 | $46.68 | 496,274 |
2017-05-30 | $47.67 | $47.95 | $47.55 | $47.87 | $46.64 | 308,102 |
2017-05-26 | $47.58 | $47.77 | $47.43 | $47.52 | $46.30 | 341,950 |
2017-05-25 | $47.31 | $47.62 | $47.15 | $47.49 | $46.27 | 478,481 |
2017-05-24 | $47.50 | $47.75 | $47.35 | $47.52 | $46.30 | 436,700 |
2017-05-23 | $47.57 | $47.91 | $47.46 | $47.55 | $46.33 | 254,148 |
2017-05-22 | $47.96 | $47.98 | $47.63 | $47.71 | $46.48 | 299,358 |
2017-05-19 | $48.18 | $48.18 | $47.77 | $48.07 | $46.83 | 487,389 |
2017-05-18 | $48.56 | $48.66 | $48.08 | $48.28 | $47.04 | 556,964 |
2017-05-17 | $47.95 | $48.49 | $47.74 | $48.42 | $47.17 | 1,048,453 |
2017-05-16 | $47.07 | $47.51 | $47.05 | $47.17 | $45.96 | 195,505 |
2017-05-15 | $47.38 | $47.38 | $46.97 | $47.20 | $45.99 | 233,872 |
2017-05-12 | $47.47 | $47.67 | $47.43 | $47.53 | $46.31 | 344,289 |
2017-05-11 | $47.17 | $47.73 | $47.12 | $47.31 | $46.09 | 557,224 |
2017-05-10 | $47.38 | $47.42 | $46.94 | $46.99 | $45.78 | 269,223 |
2017-05-09 | $47.17 | $47.45 | $47.10 | $47.29 | $46.07 | 331,249 |
2017-05-08 | $47.16 | $47.45 | $47.06 | $47.25 | $46.03 | 231,972 |
2017-05-05 | $47.17 | $47.54 | $47.06 | $47.08 | $45.87 | 267,223 |
2017-05-04 | $47.20 | $47.68 | $47.15 | $47.37 | $46.15 | 272,436 |
2017-05-03 | $47.23 | $47.48 | $47.15 | $47.27 | $46.05 | 305,793 |
2017-05-02 | $46.72 | $47.14 | $46.62 | $47.01 | $45.80 | 241,442 |
2017-05-01 | $46.81 | $47.10 | $46.62 | $46.79 | $45.59 | 327,035 |
2017-04-28 | $46.38 | $47.02 | $46.38 | $47.01 | $45.80 | 409,120 |
2017-04-27 | $46.29 | $46.56 | $46.15 | $46.42 | $45.23 | 300,697 |
2017-04-26 | $46.65 | $46.65 | $46.12 | $46.36 | $45.17 | 477,561 |
2017-04-25 | $46.65 | $46.69 | $46.43 | $46.65 | $45.45 | 601,022 |
2017-04-24 | $47.02 | $47.23 | $46.96 | $47.10 | $45.89 | 434,996 |
2017-04-21 | $47.64 | $47.85 | $47.57 | $47.71 | $46.48 | 324,630 |
2017-04-20 | $47.99 | $48.06 | $47.53 | $47.55 | $46.33 | 476,541 |
2017-04-19 | $48.24 | $48.27 | $47.78 | $48.19 | $46.95 | 514,259 |
2017-04-18 | $48.59 | $48.76 | $48.31 | $48.35 | $47.11 | 430,952 |
2017-04-17 | $48.81 | $48.94 | $48.36 | $48.36 | $47.12 | 347,149 |
2017-04-13 | $48.55 | $48.96 | $48.35 | $48.96 | $47.70 | 428,882 |
2017-04-12 | $47.90 | $48.50 | $47.90 | $48.46 | $47.21 | 386,310 |
2017-04-11 | $48.38 | $48.45 | $47.82 | $47.82 | $46.59 | 393,634 |
2017-04-10 | $48.31 | $48.42 | $47.84 | $48.19 | $46.95 | 263,379 |
2017-04-07 | $48.39 | $48.57 | $48.13 | $48.30 | $47.06 | 435,208 |
2017-04-06 | $48.68 | $48.90 | $48.26 | $48.29 | $47.05 | 477,856 |
2017-04-05 | $47.86 | $48.81 | $47.64 | $48.72 | $47.47 | 858,803 |
2017-04-04 | $48.19 | $48.36 | $47.94 | $48.20 | $46.96 | 442,237 |
2017-04-03 | $47.45 | $48.27 | $47.42 | $48.14 | $46.90 | 746,891 |
2017-03-31 | $47.65 | $47.80 | $47.40 | $47.59 | $46.37 | 357,102 |
2017-03-30 | $48.04 | $48.05 | $47.67 | $47.72 | $46.49 | 398,063 |
2017-03-29 | $48.27 | $48.39 | $47.99 | $48.05 | $46.81 | 421,311 |
2017-03-28 | $48.76 | $48.81 | $48.19 | $48.23 | $46.99 | 381,566 |
2017-03-27 | $49.30 | $49.45 | $48.49 | $48.61 | $47.36 | 1,069,664 |
2017-03-24 | $48.55 | $48.92 | $48.34 | $48.72 | $47.47 | 722,861 |
2017-03-23 | $48.98 | $49.13 | $48.41 | $48.74 | $47.49 | 668,890 |
2017-03-22 | $49.11 | $49.46 | $48.91 | $49.03 | $47.77 | 1,153,086 |
2017-03-21 | $47.46 | $49.04 | $47.43 | $49.02 | $47.76 | 1,143,847 |
2017-03-20 | $47.53 | $47.83 | $47.48 | $47.72 | $46.50 | 325,612 |
2017-03-17 | $47.55 | $47.86 | $47.40 | $47.48 | $46.26 | 341,072 |
2017-03-16 | $47.54 | $47.78 | $47.46 | $47.64 | $46.41 | 356,155 |
2017-03-15 | $48.25 | $48.36 | $47.63 | $47.75 | $46.52 | 1,013,921 |
2017-03-14 | $48.46 | $48.85 | $48.42 | $48.49 | $47.24 | 375,306 |
2017-03-13 | $48.47 | $48.47 | $48.07 | $48.26 | $47.02 | 408,673 |
2017-03-10 | $48.25 | $48.75 | $48.23 | $48.36 | $47.12 | 511,777 |
2017-03-09 | $48.42 | $48.72 | $48.17 | $48.59 | $47.34 | 299,561 |
2017-03-08 | $47.89 | $48.41 | $47.78 | $48.38 | $47.14 | 815,684 |
2017-03-07 | $47.86 | $48.13 | $47.74 | $48.09 | $46.85 | 293,813 |
2017-03-06 | $47.71 | $48.00 | $47.66 | $47.73 | $46.50 | 436,484 |
2017-03-03 | $47.39 | $47.67 | $47.16 | $47.45 | $46.23 | 693,153 |
2017-03-02 | $46.86 | $47.43 | $46.86 | $47.37 | $46.15 | 397,515 |
2017-03-01 | $47.10 | $47.15 | $46.70 | $46.82 | $45.62 | 499,832 |
2017-02-28 | $47.21 | $47.76 | $47.21 | $47.73 | $46.50 | 385,189 |
2017-02-27 | $47.56 | $47.62 | $47.02 | $47.03 | $45.82 | 495,069 |
2017-02-24 | $47.89 | $47.93 | $47.48 | $47.49 | $46.27 | 344,921 |
2017-02-23 | $47.04 | $47.79 | $47.03 | $47.45 | $46.23 | 491,812 |
2017-02-22 | $47.03 | $47.27 | $47.02 | $47.16 | $45.95 | 396,694 |
2017-02-21 | $47.22 | $47.22 | $46.92 | $46.95 | $45.74 | 356,721 |
2017-02-17 | $47.57 | $47.60 | $47.31 | $47.31 | $46.09 | 462,820 |
2017-02-16 | $47.22 | $47.62 | $47.09 | $47.30 | $46.08 | 458,648 |
2017-02-15 | $47.65 | $47.68 | $47.12 | $47.16 | $45.95 | 741,657 |
2017-02-14 | $47.74 | $47.85 | $47.39 | $47.45 | $46.23 | 308,985 |
2017-02-13 | $47.44 | $47.68 | $47.30 | $47.61 | $46.39 | 285,419 |
2017-02-10 | $47.80 | $47.98 | $47.59 | $47.73 | $46.50 | 534,674 |
2017-02-09 | $48.70 | $48.70 | $47.98 | $48.11 | $46.87 | 819,842 |
2017-02-08 | $48.95 | $49.17 | $48.71 | $48.79 | $47.54 | 498,965 |
2017-02-07 | $48.47 | $48.86 | $48.27 | $48.70 | $47.45 | 469,303 |
2017-02-06 | $48.31 | $48.61 | $48.18 | $48.49 | $47.24 | 249,023 |
2017-02-03 | $48.46 | $48.62 | $48.09 | $48.15 | $46.91 | 435,670 |
2017-02-02 | $48.71 | $48.98 | $48.57 | $48.88 | $47.62 | 641,588 |
2017-02-01 | $48.37 | $48.90 | $48.14 | $48.74 | $47.49 | 596,359 |
2017-01-31 | $49.24 | $49.35 | $48.61 | $48.76 | $47.51 | 715,295 |
2017-01-30 | $48.74 | $49.43 | $48.74 | $49.03 | $47.77 | 547,013 |
2017-01-27 | $48.20 | $48.57 | $48.12 | $48.41 | $47.16 | 486,337 |
2017-01-26 | $48.00 | $48.31 | $47.94 | $48.22 | $46.98 | 309,417 |
2017-01-25 | $48.10 | $48.13 | $47.92 | $48.02 | $46.78 | 537,710 |
2017-01-24 | $49.05 | $49.12 | $48.37 | $48.52 | $47.27 | 546,841 |
2017-01-23 | $49.20 | $49.52 | $48.97 | $49.25 | $47.98 | 418,345 |
2017-01-20 | $49.13 | $49.26 | $48.88 | $49.05 | $47.79 | 331,223 |
2017-01-19 | $48.79 | $49.49 | $48.71 | $49.31 | $48.04 | 549,554 |
2017-01-18 | $48.93 | $49.22 | $48.87 | $48.88 | $47.62 | 439,027 |
2017-01-17 | $48.65 | $49.14 | $48.61 | $49.10 | $47.84 | 663,285 |
2017-01-13 | $48.62 | $48.62 | $48.15 | $48.40 | $47.16 | 519,096 |
2017-01-12 | $48.46 | $49.35 | $48.46 | $48.77 | $47.52 | 834,836 |
2017-01-11 | $48.43 | $48.70 | $48.23 | $48.39 | $47.15 | 918,907 |
2017-01-10 | $48.87 | $48.90 | $48.38 | $48.45 | $47.20 | 461,703 |
2017-01-09 | $48.66 | $49.03 | $48.61 | $48.95 | $47.69 | 737,586 |
2017-01-06 | $48.35 | $48.62 | $48.28 | $48.61 | $47.36 | 403,870 |
2017-01-05 | $47.99 | $48.67 | $47.91 | $48.45 | $47.20 | 646,885 |
2017-01-04 | $48.50 | $48.52 | $47.83 | $47.89 | $46.66 | 702,156 |
2017-01-03 | $48.36 | $49.07 | $48.24 | $48.69 | $47.44 | 573,036 |
2016-12-30 | $48.67 | $49.11 | $48.67 | $48.96 | $47.70 | 702,844 |
2016-12-29 | $48.80 | $49.01 | $48.46 | $48.77 | $47.52 | 530,623 |
2016-12-28 | $48.24 | $48.95 | $48.20 | $48.82 | $47.56 | 874,194 |
2016-12-27 | $48.43 | $48.47 | $48.09 | $48.29 | $47.05 | 1,215,857 |
2016-12-23 | $48.76 | $48.80 | $48.50 | $48.50 | $47.25 | 588,106 |
2016-12-22 | $48.36 | $48.95 | $48.30 | $48.78 | $47.53 | 524,796 |
2016-12-21 | $48.09 | $48.39 | $47.99 | $48.37 | $47.13 | 331,376 |
2016-12-20 | $48.30 | $48.40 | $47.99 | $48.06 | $46.82 | 551,705 |
2016-12-19 | $48.74 | $48.79 | $48.35 | $48.48 | $47.23 | 538,498 |
2016-12-16 | $48.64 | $48.90 | $48.23 | $48.82 | $47.56 | 343,015 |
2016-12-15 | $49.01 | $49.14 | $48.37 | $48.70 | $47.45 | 712,367 |
2016-12-14 | $48.63 | $49.19 | $48.31 | $49.09 | $47.83 | 1,340,286 |
2016-12-13 | $48.23 | $48.69 | $48.06 | $48.47 | $47.22 | 751,568 |
2016-12-12 | $48.10 | $48.60 | $47.89 | $48.50 | $47.25 | 650,236 |
2016-12-09 | $47.95 | $48.18 | $47.81 | $48.02 | $46.78 | 827,385 |
2016-12-08 | $48.72 | $48.88 | $48.02 | $48.07 | $46.83 | 888,711 |
2016-12-07 | $49.33 | $49.47 | $48.74 | $48.85 | $47.59 | 1,109,628 |
2016-12-06 | $49.75 | $50.01 | $49.21 | $49.31 | $48.04 | 565,122 |
2016-12-05 | $50.34 | $50.34 | $49.80 | $49.87 | $48.59 | 561,930 |
2016-12-02 | $50.75 | $50.87 | $50.53 | $50.77 | $49.46 | 557,588 |
2016-12-01 | $50.25 | $50.97 | $50.14 | $50.73 | $49.43 | 684,104 |
2016-11-30 | $49.97 | $50.51 | $49.92 | $50.46 | $49.16 | 852,782 |
2016-11-29 | $50.14 | $50.29 | $49.92 | $50.21 | $48.92 | 510,257 |
2016-11-28 | $49.59 | $50.27 | $49.59 | $50.19 | $48.90 | 957,286 |
2016-11-25 | $49.68 | $49.76 | $49.56 | $49.57 | $48.30 | 233,559 |
2016-11-23 | $50.18 | $50.30 | $49.73 | $49.76 | $48.48 | 948,182 |
2016-11-22 | $50.32 | $50.46 | $50.00 | $50.03 | $48.74 | 500,704 |
2016-11-21 | $50.61 | $50.88 | $50.38 | $50.51 | $49.21 | 656,549 |
2016-11-18 | $50.86 | $51.00 | $50.71 | $50.76 | $49.45 | 754,619 |
2016-11-17 | $51.17 | $51.23 | $50.82 | $51.03 | $49.72 | 1,007,994 |
2016-11-16 | $51.44 | $51.52 | $51.15 | $51.29 | $49.97 | 983,226 |
2016-11-15 | $51.60 | $51.82 | $51.18 | $51.35 | $50.03 | 1,194,432 |
2016-11-14 | $51.58 | $51.78 | $51.04 | $51.48 | $50.16 | 2,380,628 |
2016-11-11 | $53.24 | $53.42 | $52.07 | $52.19 | $50.85 | 3,301,055 |
2016-11-10 | $53.56 | $54.28 | $53.06 | $53.47 | $52.09 | 2,975,273 |
2016-11-09 | $55.11 | $56.42 | $54.18 | $54.31 | $52.91 | 2,027,593 |
2016-11-08 | $56.30 | $56.59 | $55.77 | $56.07 | $54.63 | 919,227 |
2016-11-07 | $56.48 | $56.62 | $56.08 | $56.22 | $54.77 | 920,335 |
2016-11-04 | $57.85 | $57.93 | $57.05 | $57.61 | $56.13 | 659,167 |
2016-11-03 | $57.52 | $58.04 | $57.37 | $57.98 | $56.48 | 861,375 |
2016-11-02 | $57.06 | $57.77 | $57.01 | $57.71 | $56.23 | 703,913 |
2016-11-01 | $56.20 | $57.33 | $56.19 | $57.00 | $55.53 | 1,042,066 |
2016-10-31 | $56.46 | $56.61 | $56.22 | $56.27 | $54.82 | 452,736 |
2016-10-28 | $56.36 | $56.64 | $56.04 | $56.55 | $55.10 | 1,030,553 |
2016-10-27 | $55.53 | $56.47 | $55.53 | $56.36 | $54.91 | 728,401 |
2016-10-26 | $55.52 | $55.83 | $55.14 | $55.68 | $54.25 | 1,093,577 |
2016-10-25 | $54.78 | $55.31 | $54.70 | $55.21 | $53.79 | 514,656 |
2016-10-24 | $54.68 | $54.92 | $54.42 | $54.73 | $53.32 | 309,830 |
2016-10-21 | $55.46 | $55.55 | $54.99 | $55.14 | $53.72 | 317,150 |
2016-10-20 | $55.09 | $55.39 | $54.89 | $55.08 | $53.66 | 357,091 |
2016-10-19 | $55.08 | $55.37 | $54.72 | $54.94 | $53.53 | 448,518 |
2016-10-18 | $54.89 | $55.30 | $54.89 | $55.17 | $53.75 | 305,592 |
2016-10-17 | $55.37 | $55.53 | $55.23 | $55.50 | $54.07 | 623,077 |
2016-10-14 | $54.99 | $55.42 | $54.78 | $55.42 | $53.99 | 874,366 |
2016-10-13 | $55.18 | $55.55 | $54.98 | $55.20 | $53.78 | 755,445 |
2016-10-12 | $54.68 | $54.91 | $54.45 | $54.75 | $53.34 | 551,033 |
2016-10-11 | $53.85 | $54.99 | $53.81 | $54.72 | $53.31 | 860,245 |
2016-10-10 | $54.03 | $54.03 | $53.55 | $53.74 | $52.36 | 303,154 |
2016-10-07 | $53.84 | $54.63 | $53.73 | $54.38 | $52.98 | 579,484 |
2016-10-06 | $53.99 | $54.37 | $53.87 | $53.96 | $52.57 | 242,680 |
2016-10-05 | $54.02 | $54.02 | $53.58 | $53.87 | $52.48 | 567,620 |
2016-10-04 | $53.86 | $54.45 | $53.74 | $54.22 | $52.83 | 722,261 |
2016-10-03 | $53.94 | $54.23 | $53.84 | $53.95 | $52.56 | 495,363 |
2016-09-30 | $54.15 | $54.38 | $53.55 | $53.77 | $52.39 | 1,044,794 |
2016-09-29 | $53.64 | $54.44 | $53.64 | $54.39 | $52.99 | 1,012,236 |
2016-09-28 | $53.95 | $54.30 | $53.58 | $53.59 | $52.21 | 541,039 |
2016-09-27 | $54.28 | $54.42 | $53.96 | $54.04 | $52.65 | 470,409 |
2016-09-26 | $54.01 | $54.30 | $53.85 | $54.24 | $52.84 | 600,251 |
2016-09-23 | $53.42 | $53.71 | $53.27 | $53.70 | $52.32 | 442,568 |
2016-09-22 | $53.77 | $53.80 | $53.31 | $53.33 | $51.96 | 519,635 |
2016-09-21 | $54.76 | $54.93 | $54.11 | $54.13 | $52.74 | 863,349 |
2016-09-20 | $54.46 | $54.90 | $54.46 | $54.90 | $53.49 | 263,195 |
2016-09-19 | $54.84 | $54.99 | $54.30 | $54.68 | $53.27 | 571,297 |
2016-09-16 | $55.22 | $55.39 | $55.00 | $55.05 | $53.63 | 520,681 |
2016-09-15 | $55.57 | $55.67 | $54.91 | $54.95 | $53.54 | 673,637 |
2016-09-14 | $55.55 | $55.78 | $55.25 | $55.61 | $54.18 | 983,278 |
2016-09-13 | $55.00 | $55.95 | $54.95 | $55.62 | $54.19 | 1,373,617 |
2016-09-12 | $55.63 | $55.67 | $54.60 | $54.61 | $53.21 | 1,076,839 |
2016-09-09 | $54.11 | $55.39 | $54.11 | $55.39 | $53.97 | 782,917 |
2016-09-08 | $53.63 | $53.86 | $53.60 | $53.71 | $52.33 | 242,055 |
2016-09-07 | $53.98 | $53.99 | $53.58 | $53.62 | $52.24 | 205,330 |
2016-09-06 | $53.82 | $54.21 | $53.79 | $53.95 | $52.56 | 235,875 |
2016-09-02 | $54.21 | $54.37 | $53.98 | $53.98 | $52.59 | 432,419 |
2016-09-01 | $54.51 | $55.08 | $54.42 | $54.52 | $53.12 | 414,416 |
2016-08-31 | $54.30 | $54.84 | $54.27 | $54.55 | $53.15 | 289,512 |
2016-08-30 | $54.31 | $54.49 | $54.15 | $54.25 | $52.85 | 251,747 |
2016-08-29 | $54.55 | $54.55 | $54.16 | $54.35 | $52.95 | 214,625 |
2016-08-26 | $54.47 | $54.96 | $54.07 | $54.67 | $53.26 | 550,426 |
2016-08-25 | $54.83 | $54.83 | $54.38 | $54.54 | $53.14 | 210,349 |
2016-08-24 | $54.27 | $54.76 | $54.15 | $54.67 | $53.26 | 443,116 |
2016-08-23 | $54.41 | $54.41 | $54.05 | $54.21 | $52.82 | 261,770 |
2016-08-22 | $54.82 | $54.98 | $54.55 | $54.60 | $53.20 | 186,125 |
2016-08-19 | $54.79 | $54.99 | $54.67 | $54.76 | $53.35 | 162,377 |
2016-08-18 | $55.09 | $55.12 | $54.71 | $54.72 | $53.31 | 142,847 |
2016-08-17 | $54.96 | $55.43 | $54.95 | $55.10 | $53.68 | 418,546 |
2016-08-16 | $54.67 | $55.03 | $54.66 | $54.94 | $53.53 | 456,766 |
2016-08-15 | $54.92 | $54.92 | $54.40 | $54.55 | $53.15 | 277,041 |
2016-08-12 | $55.22 | $55.31 | $54.96 | $55.07 | $53.65 | 182,934 |
2016-08-11 | $55.16 | $55.35 | $54.98 | $55.13 | $53.71 | 356,453 |
2016-08-10 | $54.99 | $55.55 | $54.89 | $55.39 | $53.97 | 301,013 |
2016-08-09 | $55.06 | $55.10 | $54.89 | $55.00 | $53.59 | 183,077 |
2016-08-08 | $54.99 | $55.15 | $54.80 | $55.04 | $53.62 | 275,644 |
2016-08-05 | $55.50 | $55.62 | $54.92 | $55.03 | $53.61 | 430,952 |
2016-08-04 | $55.90 | $55.98 | $55.58 | $55.86 | $54.42 | 356,547 |
2016-08-03 | $56.42 | $56.54 | $55.88 | $55.88 | $54.44 | 299,967 |
2016-08-02 | $55.61 | $56.53 | $55.56 | $56.34 | $54.89 | 488,412 |
2016-08-01 | $55.57 | $55.92 | $55.35 | $55.63 | $54.20 | 417,699 |
2016-07-29 | $55.81 | $56.10 | $55.33 | $55.62 | $54.19 | 561,033 |
2016-07-28 | $55.75 | $55.89 | $55.56 | $55.74 | $54.31 | 275,833 |
2016-07-27 | $55.68 | $55.96 | $55.46 | $55.63 | $54.20 | 362,247 |
2016-07-26 | $56.04 | $56.17 | $55.70 | $55.77 | $54.34 | 349,978 |
2016-07-25 | $56.06 | $56.24 | $55.94 | $56.03 | $54.59 | 525,996 |
2016-07-22 | $56.36 | $56.44 | $55.85 | $55.95 | $54.52 | 184,578 |
2016-07-21 | $56.16 | $56.50 | $55.88 | $56.33 | $54.88 | 267,635 |
2016-07-20 | $56.35 | $56.65 | $55.96 | $56.11 | $54.67 | 334,108 |
2016-07-19 | $56.28 | $56.64 | $56.18 | $56.48 | $55.03 | 176,566 |
2016-07-18 | $56.38 | $56.47 | $56.01 | $56.21 | $54.76 | 172,184 |
2016-07-15 | $56.21 | $56.50 | $56.19 | $56.29 | $54.84 | 385,525 |
2016-07-14 | $56.02 | $56.49 | $56.01 | $56.46 | $55.01 | 455,213 |
2016-07-13 | $55.99 | $56.67 | $55.98 | $56.50 | $55.05 | 532,702 |
2016-07-12 | $56.67 | $56.72 | $55.97 | $56.31 | $54.86 | 733,890 |
2016-07-11 | $57.38 | $57.39 | $56.93 | $57.12 | $55.65 | 413,468 |
2016-07-08 | $58.54 | $58.57 | $57.60 | $57.73 | $56.25 | 461,553 |
2016-07-07 | $59.07 | $59.49 | $58.70 | $59.09 | $57.57 | 387,326 |
2016-07-06 | $59.99 | $60.05 | $59.19 | $59.25 | $57.73 | 607,522 |
2016-07-05 | $59.00 | $59.98 | $58.90 | $59.63 | $58.10 | 421,102 |
2016-07-01 | $59.00 | $59.11 | $58.53 | $58.80 | $57.29 | 268,207 |
2016-06-30 | $60.03 | $60.31 | $59.00 | $59.00 | $57.48 | 932,533 |
2016-06-29 | $60.78 | $60.87 | $60.06 | $60.13 | $58.58 | 710,852 |
2016-06-28 | $61.96 | $62.00 | $61.27 | $61.53 | $59.95 | 1,391,205 |
2016-06-27 | $61.32 | $62.77 | $61.23 | $62.51 | $60.90 | 1,884,522 |
2016-06-24 | $60.73 | $60.95 | $59.71 | $60.52 | $58.96 | 1,357,891 |
2016-06-23 | $58.85 | $58.89 | $58.28 | $58.28 | $56.78 | 647,540 |
2016-06-22 | $59.11 | $59.52 | $58.82 | $59.46 | $57.93 | 571,304 |
2016-06-21 | $59.11 | $59.60 | $59.08 | $59.26 | $57.74 | 688,661 |
2016-06-20 | $58.86 | $59.10 | $58.53 | $59.10 | $57.58 | 380,746 |
2016-06-17 | $59.59 | $59.96 | $59.33 | $59.77 | $58.23 | 376,113 |
2016-06-16 | $59.97 | $60.37 | $59.52 | $59.52 | $57.99 | 626,879 |
2016-06-15 | $59.35 | $59.57 | $58.98 | $59.51 | $57.98 | 555,897 |
2016-06-14 | $59.59 | $59.96 | $59.25 | $59.58 | $58.05 | 512,232 |
2016-06-13 | $58.98 | $59.50 | $58.70 | $59.42 | $57.89 | 487,367 |
2016-06-10 | $58.50 | $58.95 | $58.37 | $58.75 | $57.24 | 423,681 |
2016-06-09 | $57.83 | $58.15 | $57.83 | $57.95 | $56.46 | 247,406 |
2016-06-08 | $58.00 | $58.00 | $57.50 | $57.60 | $56.12 | 554,253 |
2016-06-07 | $58.17 | $58.33 | $57.83 | $58.10 | $56.61 | 377,876 |
2016-06-06 | $58.80 | $58.82 | $58.04 | $58.26 | $56.76 | 994,129 |
2016-06-03 | $58.63 | $59.33 | $58.63 | $58.86 | $57.35 | 561,862 |
2016-06-02 | $59.10 | $59.15 | $58.51 | $58.51 | $57.01 | 419,834 |
2016-06-01 | $59.55 | $59.65 | $58.86 | $58.94 | $57.42 | 384,801 |
2016-05-31 | $59.42 | $59.61 | $59.08 | $59.37 | $57.84 | 488,851 |
2016-05-27 | $60.12 | $60.15 | $59.59 | $59.59 | $58.06 | 264,820 |
2016-05-26 | $59.98 | $60.28 | $59.89 | $60.15 | $58.60 | 310,453 |
2016-05-25 | $60.27 | $60.31 | $59.95 | $60.14 | $58.59 | 403,254 |
2016-05-24 | $61.36 | $61.38 | $60.30 | $60.43 | $58.88 | 621,447 |
2016-05-23 | $61.67 | $61.82 | $61.35 | $61.75 | $60.16 | 323,417 |
2016-05-20 | $62.53 | $62.53 | $61.68 | $61.68 | $60.09 | 593,525 |
2016-05-19 | $62.66 | $63.25 | $62.27 | $62.74 | $61.13 | 650,667 |
2016-05-18 | $62.78 | $62.81 | $61.76 | $62.23 | $60.63 | 654,189 |
2016-05-17 | $61.66 | $62.81 | $61.37 | $62.52 | $60.91 | 550,072 |
2016-05-16 | $62.20 | $62.22 | $61.31 | $61.55 | $59.97 | 441,220 |
2016-05-13 | $62.19 | $62.53 | $61.64 | $62.36 | $60.76 | 662,144 |
2016-05-12 | $61.50 | $62.44 | $61.34 | $61.96 | $60.37 | 511,302 |
2016-05-11 | $60.99 | $61.67 | $60.94 | $61.66 | $60.07 | 475,329 |
2016-05-10 | $61.26 | $61.58 | $60.87 | $60.89 | $59.32 | 334,346 |
2016-05-09 | $61.67 | $61.83 | $61.16 | $61.53 | $59.95 | 207,124 |
2016-05-06 | $62.32 | $62.46 | $61.69 | $61.69 | $60.10 | 515,111 |
2016-05-05 | $61.57 | $62.13 | $61.47 | $62.04 | $60.44 | 545,690 |
2016-05-04 | $61.67 | $61.99 | $61.12 | $61.84 | $60.25 | 497,198 |
2016-05-03 | $60.82 | $61.67 | $60.82 | $61.32 | $59.74 | 531,641 |
2016-05-02 | $60.69 | $61.01 | $60.33 | $60.38 | $58.83 | 358,530 |
2016-04-29 | $60.57 | $61.27 | $60.35 | $60.88 | $59.31 | 665,991 |
2016-04-28 | $59.92 | $60.48 | $59.55 | $60.32 | $58.77 | 537,111 |
2016-04-27 | $59.83 | $60.13 | $59.53 | $59.68 | $58.15 | 363,556 |
2016-04-26 | $60.27 | $60.51 | $59.80 | $59.84 | $58.30 | 423,126 |
2016-04-25 | $60.21 | $60.71 | $60.14 | $60.47 | $58.91 | 507,163 |
2016-04-22 | $60.65 | $60.65 | $59.99 | $60.04 | $58.50 | 395,110 |
2016-04-21 | $60.36 | $60.81 | $60.16 | $60.64 | $59.08 | 310,667 |
2016-04-20 | $60.43 | $60.63 | $59.99 | $60.30 | $58.75 | 254,672 |
2016-04-19 | $60.35 | $60.69 | $60.04 | $60.45 | $58.90 | 503,420 |
2016-04-18 | $61.19 | $61.20 | $60.43 | $60.48 | $58.92 | 460,866 |
2016-04-15 | $61.21 | $61.26 | $60.85 | $60.92 | $59.35 | 267,032 |
2016-04-14 | $61.06 | $61.24 | $60.82 | $61.09 | $59.52 | 331,662 |
2016-04-13 | $61.92 | $62.04 | $60.96 | $61.02 | $59.45 | 605,402 |
2016-04-12 | $63.05 | $63.23 | $62.24 | $62.35 | $60.75 | 453,416 |
2016-04-11 | $62.50 | $63.05 | $62.03 | $63.03 | $61.41 | 704,194 |
2016-04-08 | $62.59 | $63.12 | $62.30 | $62.84 | $61.22 | 479,470 |
2016-04-07 | $62.69 | $63.41 | $62.44 | $63.11 | $61.49 | 452,100 |
2016-04-06 | $62.98 | $63.15 | $62.21 | $62.26 | $60.66 | 475,690 |
2016-04-05 | $62.74 | $63.03 | $62.47 | $62.97 | $61.35 | 596,617 |
2016-04-04 | $61.85 | $62.32 | $61.65 | $62.27 | $60.67 | 373,498 |
2016-04-01 | $62.61 | $62.68 | $61.72 | $61.80 | $60.21 | 666,777 |
2016-03-31 | $62.13 | $62.18 | $61.74 | $62.08 | $60.48 | 558,233 |
2016-03-30 | $61.89 | $62.37 | $61.78 | $62.21 | $60.61 | 494,156 |
2016-03-29 | $64.21 | $64.32 | $62.21 | $62.27 | $60.67 | 708,387 |
2016-03-28 | $63.93 | $64.46 | $63.74 | $64.01 | $62.36 | 402,976 |
2016-03-24 | $64.67 | $64.95 | $64.07 | $64.10 | $62.45 | 922,604 |
2016-03-23 | $63.33 | $64.34 | $63.31 | $64.34 | $62.69 | 723,339 |
2016-03-22 | $63.34 | $63.54 | $62.85 | $63.09 | $61.47 | 390,074 |
2016-03-21 | $63.01 | $63.19 | $62.70 | $63.04 | $61.42 | 525,752 |
2016-03-18 | $63.37 | $63.41 | $62.70 | $62.86 | $61.24 | 589,454 |
2016-03-17 | $64.61 | $64.85 | $63.20 | $63.51 | $61.88 | 917,085 |
2016-03-16 | $65.26 | $65.26 | $64.25 | $64.45 | $62.79 | 748,665 |
2016-03-15 | $64.35 | $65.05 | $64.35 | $64.91 | $63.24 | 487,087 |
2016-03-14 | $63.98 | $64.23 | $63.71 | $63.92 | $62.28 | 599,504 |
2016-03-11 | $64.67 | $64.70 | $63.70 | $63.79 | $62.15 | 960,539 |
2016-03-10 | $64.42 | $65.84 | $64.24 | $65.19 | $63.51 | 1,222,429 |
2016-03-09 | $64.79 | $65.09 | $64.54 | $64.63 | $62.97 | 1,595,739 |
2016-03-08 | $63.83 | $65.05 | $63.80 | $64.97 | $63.30 | 1,054,026 |
2016-03-07 | $64.45 | $64.45 | $63.40 | $63.42 | $61.79 | 469,629 |
2016-03-04 | $64.54 | $64.75 | $63.81 | $64.18 | $62.53 | 701,535 |
2016-03-03 | $65.15 | $65.23 | $64.52 | $64.55 | $62.89 | 680,287 |
2016-03-02 | $65.95 | $66.07 | $65.16 | $65.16 | $63.48 | 713,115 |
2016-03-01 | $66.76 | $67.09 | $65.89 | $65.90 | $64.21 | 707,916 |
2016-02-29 | $67.08 | $67.34 | $66.48 | $67.34 | $65.61 | 549,283 |
2016-02-26 | $67.10 | $67.33 | $66.85 | $67.04 | $65.32 | 541,965 |
2016-02-25 | $67.98 | $68.19 | $67.42 | $67.46 | $65.72 | 443,823 |
2016-02-24 | $69.46 | $69.88 | $67.94 | $68.12 | $66.37 | 758,070 |
2016-02-23 | $68.37 | $68.81 | $68.18 | $68.71 | $66.94 | 1,111,270 |
2016-02-22 | $68.24 | $68.35 | $67.83 | $68.09 | $66.34 | 417,255 |
2016-02-19 | $69.55 | $69.80 | $68.85 | $68.90 | $67.13 | 644,036 |
2016-02-18 | $68.88 | $69.51 | $68.82 | $69.30 | $67.52 | 662,568 |
2016-02-17 | $69.53 | $69.54 | $68.46 | $68.88 | $67.11 | 708,734 |
2016-02-16 | $70.84 | $71.25 | $69.88 | $70.04 | $68.24 | 744,456 |
2016-02-12 | $72.45 | $72.77 | $71.60 | $71.71 | $69.87 | 805,175 |
2016-02-11 | $73.71 | $73.97 | $72.68 | $73.10 | $71.22 | 1,128,209 |
2016-02-10 | $71.86 | $72.45 | $70.75 | $72.41 | $70.55 | 1,022,107 |
2016-02-09 | $72.88 | $72.91 | $71.37 | $72.33 | $70.47 | 1,092,588 |
2016-02-08 | $71.49 | $72.96 | $71.49 | $71.92 | $70.07 | 1,419,588 |
2016-02-05 | $69.20 | $70.78 | $69.12 | $70.74 | $68.92 | 620,147 |
2016-02-04 | $69.40 | $69.40 | $68.06 | $68.85 | $67.08 | 740,677 |
2016-02-03 | $68.67 | $70.67 | $68.67 | $69.14 | $67.36 | 1,086,476 |
2016-02-02 | $68.55 | $69.54 | $68.44 | $69.26 | $67.48 | 718,247 |
2016-02-01 | $67.98 | $68.57 | $67.38 | $67.78 | $66.04 | 793,697 |
2016-01-29 | $69.48 | $69.54 | $67.48 | $67.54 | $65.80 | 961,659 |
2016-01-28 | $69.13 | $70.08 | $68.87 | $69.75 | $67.96 | 629,695 |
2016-01-27 | $69.13 | $70.15 | $68.45 | $69.76 | $67.97 | 1,049,882 |
2016-01-26 | $69.88 | $70.13 | $68.60 | $68.76 | $66.99 | 615,957 |
2016-01-25 | $69.11 | $70.36 | $68.86 | $70.17 | $68.37 | 758,192 |
2016-01-22 | $69.18 | $69.55 | $68.52 | $68.68 | $66.91 | 1,077,609 |
2016-01-21 | $70.11 | $70.78 | $69.03 | $70.39 | $68.58 | 1,410,255 |
2016-01-20 | $71.51 | $73.17 | $69.44 | $70.20 | $68.39 | 2,268,090 |
2016-01-19 | $68.92 | $71.25 | $68.86 | $70.55 | $68.74 | 2,040,384 |
2016-01-15 | $70.30 | $71.36 | $69.49 | $69.62 | $67.83 | 2,240,705 |
2016-01-14 | $69.14 | $70.27 | $67.86 | $68.48 | $66.72 | 1,969,415 |
2016-01-13 | $67.15 | $69.93 | $66.85 | $69.48 | $67.69 | 2,002,408 |
2016-01-12 | $66.95 | $68.45 | $66.47 | $67.29 | $65.56 | 1,163,898 |
2016-01-11 | $66.98 | $68.21 | $66.63 | $67.50 | $65.76 | 1,103,428 |
2016-01-08 | $65.95 | $67.34 | $65.59 | $67.27 | $65.54 | 1,030,096 |
2016-01-07 | $65.49 | $66.18 | $65.00 | $66.12 | $64.42 | 992,737 |
2016-01-06 | $64.32 | $64.69 | $63.77 | $64.32 | $62.67 | 801,988 |
2016-01-05 | $63.31 | $63.81 | $63.23 | $63.41 | $61.78 | 686,763 |
2016-01-04 | $63.19 | $64.03 | $63.11 | $63.54 | $61.91 | 1,048,576 |
2015-12-31 | $61.64 | $62.11 | $61.39 | $62.11 | $60.51 | 820,517 |
2015-12-30 | $60.84 | $61.35 | $60.68 | $61.31 | $59.73 | 437,645 |
2015-12-29 | $61.15 | $61.34 | $60.71 | $60.76 | $59.20 | 314,504 |
2015-12-28 | $61.44 | $61.95 | $61.39 | $61.44 | $59.86 | 381,067 |
2015-12-24 | $61.18 | $61.31 | $60.80 | $61.12 | $59.55 | 106,888 |
2015-12-23 | $61.71 | $61.83 | $61.16 | $61.21 | $59.64 | 719,795 |
2015-12-22 | $62.45 | $62.89 | $61.95 | $62.07 | $60.47 | 593,412 |
2015-12-21 | $62.72 | $63.06 | $62.45 | $62.60 | $60.99 | 294,481 |
2015-12-18 | $62.43 | $63.07 | $62.32 | $63.07 | $61.45 | 538,764 |
2015-12-17 | $61.22 | $62.26 | $61.21 | $62.15 | $60.55 | 520,723 |
2015-12-16 | $62.01 | $62.36 | $61.37 | $61.45 | $59.87 | 563,889 |
2015-12-15 | $63.00 | $63.04 | $62.29 | $62.45 | $60.84 | 562,944 |
2015-12-14 | $62.92 | $63.79 | $62.62 | $63.30 | $61.67 | 932,304 |
2015-12-11 | $62.18 | $63.09 | $62.14 | $62.90 | $61.28 | 489,560 |
2015-12-10 | $61.81 | $61.97 | $61.21 | $61.53 | $59.95 | 336,476 |
2015-12-09 | $61.23 | $61.97 | $60.63 | $61.74 | $60.15 | 592,693 |
2015-12-08 | $61.29 | $61.52 | $60.73 | $61.04 | $59.47 | 456,071 |
2015-12-07 | $59.92 | $60.98 | $59.91 | $60.76 | $59.20 | 468,414 |
2015-12-04 | $60.45 | $60.57 | $59.76 | $59.83 | $58.29 | 367,152 |
2015-12-03 | $59.28 | $60.68 | $59.04 | $60.45 | $58.90 | 415,081 |
2015-12-02 | $58.93 | $59.52 | $58.76 | $59.45 | $57.92 | 387,931 |
2015-12-01 | $58.94 | $59.32 | $58.84 | $58.85 | $57.34 | 565,051 |
2015-11-30 | $58.79 | $59.24 | $58.76 | $59.20 | $57.68 | 319,530 |
2015-11-27 | $59.14 | $59.34 | $58.85 | $59.00 | $57.48 | 344,035 |
2015-11-25 | $59.66 | $59.72 | $59.13 | $59.20 | $57.68 | 820,981 |
2015-11-24 | $60.36 | $60.52 | $59.59 | $59.66 | $58.13 | 258,704 |
2015-11-23 | $60.47 | $60.47 | $59.86 | $60.09 | $58.54 | 1,671,238 |
2015-11-20 | $60.57 | $60.63 | $60.14 | $60.41 | $58.86 | 393,264 |
2015-11-19 | $60.63 | $60.97 | $60.52 | $60.83 | $59.27 | 334,038 |
2015-11-18 | $61.44 | $61.63 | $60.52 | $60.58 | $59.02 | 384,863 |
2015-11-17 | $61.35 | $61.66 | $60.79 | $61.60 | $60.02 | 470,095 |
2015-11-16 | $61.94 | $62.27 | $61.39 | $61.39 | $59.81 | 436,804 |
2015-11-13 | $61.67 | $62.12 | $61.24 | $61.91 | $60.32 | 3,452,569 |
2015-11-12 | $60.75 | $61.55 | $60.65 | $61.46 | $59.88 | 671,479 |
2015-11-11 | $59.73 | $60.34 | $59.73 | $60.32 | $58.76 | 236,345 |
2015-11-10 | $60.21 | $60.39 | $59.80 | $59.81 | $58.27 | 256,066 |
2015-11-09 | $59.33 | $60.22 | $59.30 | $59.97 | $58.43 | 296,626 |
2015-11-06 | $59.89 | $60.26 | $59.22 | $59.23 | $57.71 | 269,967 |
2015-11-05 | $59.77 | $60.35 | $59.63 | $59.76 | $58.22 | 276,224 |
2015-11-04 | $59.62 | $60.05 | $59.41 | $59.73 | $58.19 | 500,001 |
2015-11-03 | $60.12 | $60.21 | $59.38 | $59.73 | $58.19 | 656,798 |
2015-11-02 | $61.27 | $61.27 | $59.87 | $60.04 | $58.50 | 658,864 |
2015-10-30 | $61.20 | $61.44 | $60.96 | $61.31 | $59.73 | 380,384 |
2015-10-29 | $60.59 | $61.20 | $60.43 | $61.05 | $59.48 | 375,256 |
2015-10-28 | $62.03 | $62.13 | $60.41 | $60.42 | $58.87 | 882,852 |
2015-10-27 | $61.80 | $62.59 | $61.68 | $62.21 | $60.61 | 378,381 |
2015-10-26 | $61.29 | $61.61 | $61.14 | $61.51 | $59.93 | 197,085 |
2015-10-23 | $61.25 | $61.74 | $61.04 | $61.13 | $59.56 | 876,220 |
2015-10-22 | $61.91 | $62.29 | $61.38 | $61.75 | $60.16 | 1,042,678 |
2015-10-21 | $61.14 | $62.34 | $61.14 | $62.29 | $60.69 | 659,289 |
2015-10-20 | $61.34 | $61.61 | $60.94 | $61.36 | $59.78 | 499,122 |
2015-10-19 | $61.67 | $61.80 | $60.99 | $61.30 | $59.72 | 906,082 |
2015-10-16 | $61.23 | $61.93 | $61.22 | $61.40 | $59.82 | 467,173 |
2015-10-15 | $62.67 | $62.94 | $61.36 | $61.36 | $59.78 | 934,292 |
2015-10-14 | $62.21 | $62.92 | $61.82 | $62.82 | $61.20 | 723,243 |
2015-10-13 | $61.62 | $62.26 | $61.01 | $62.24 | $60.64 | 926,381 |
2015-10-12 | $61.29 | $61.65 | $61.24 | $61.39 | $59.81 | 294,690 |
2015-10-09 | $61.31 | $61.48 | $61.10 | $61.32 | $59.74 | 754,226 |
2015-10-08 | $62.03 | $62.24 | $61.31 | $61.43 | $59.85 | 525,453 |
2015-10-07 | $62.79 | $63.01 | $61.99 | $62.00 | $60.41 | 653,606 |
2015-10-06 | $62.70 | $63.49 | $62.45 | $63.11 | $61.49 | 617,998 |
2015-10-05 | $63.61 | $63.69 | $62.59 | $62.69 | $61.08 | 722,957 |
2015-10-02 | $65.81 | $66.32 | $64.23 | $64.27 | $62.62 | 1,334,440 |
2015-10-01 | $64.96 | $66.11 | $64.80 | $65.20 | $63.52 | 847,701 |
2015-09-30 | $65.50 | $65.86 | $64.94 | $65.04 | $63.37 | 855,616 |
2015-09-29 | $65.68 | $66.43 | $65.14 | $66.09 | $64.39 | 1,072,138 |
2015-09-28 | $64.09 | $65.87 | $64.00 | $65.66 | $63.97 | 1,211,599 |
2015-09-25 | $62.50 | $64.12 | $62.48 | $63.88 | $62.24 | 693,679 |
2015-09-24 | $63.31 | $63.79 | $62.94 | $63.05 | $61.43 | 619,756 |
2015-09-23 | $62.62 | $63.12 | $62.38 | $62.93 | $61.31 | 306,196 |
2015-09-22 | $62.37 | $63.12 | $62.24 | $62.71 | $61.10 | 733,950 |
2015-09-21 | $61.25 | $62.04 | $60.88 | $61.81 | $60.22 | 723,812 |
2015-09-18 | $61.68 | $61.87 | $61.16 | $61.72 | $60.13 | 842,868 |
2015-09-17 | $61.12 | $61.21 | $60.07 | $60.88 | $59.31 | 1,003,372 |
2015-09-16 | $61.63 | $61.69 | $61.06 | $61.10 | $59.53 | 572,232 |
2015-09-15 | $62.21 | $62.26 | $61.50 | $61.62 | $60.04 | 618,489 |
2015-09-14 | $61.85 | $62.44 | $61.85 | $62.35 | $60.75 | 417,430 |
2015-09-11 | $62.60 | $62.87 | $62.04 | $62.07 | $60.47 | 829,539 |
2015-09-10 | $62.84 | $62.84 | $61.99 | $62.33 | $60.73 | 469,942 |
2015-09-09 | $61.53 | $62.68 | $61.40 | $62.65 | $61.04 | 702,666 |
2015-09-08 | $62.41 | $62.65 | $61.86 | $61.93 | $60.34 | 1,222,934 |
ProShares Short Russell2000 (RWM) News Headlines
Recent ProShares Short Russell2000 (RWM) News
Similar Companies to ProShares Short Russell2000 (RWM) 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 | -- | -- | -- |