Schwab International Small-Cap Equity ETF (SCHC) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.83 ($0.03) 0.08%
Schwab International Small-Cap Equity ETF - Daily Information
Click for more stock information on Schwab International Small-Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.57 |
Previous Close | $37.83 |
High | $37.97 |
Low | $37.39 |
Adjusted Open | $37.57 |
Previous Adjusted Close | $37.83 |
Adjusted High | $37.97 |
Adjusted Low | $37.39 |
About Schwab International Small-Cap Equity ETF (SCHC)
To pursue its goal, the fund generally invests in stocks that are included in the FTSE Developed Small Cap ex US Liquid Index†. The index is comprised of small capitalization companies in developed countries outside the United States, as defined by the index provider. The index defines the small capitalization universe as approximately the bottom 10% of the eligible universe with a minimum free float capitalization of $150 million. As of August 31, 2019, the index was composed of 2,109 stocks in 25 developed market countries. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in these stocks, including depositary receipts representing securities of the index; such depositary receipts may be in the form of American Depositary Receipts (ADRs), Global Depositary Receipts (GDRs) and European Depositary Receipts (EDRs). The fund will notify its shareholders at least 60 days before changing this policy. The fund may sell securities that are represented in the index in anticipation of their removal from the index, or buy securities that are not yet represented in the index in anticipation of their addition to the index. The fund generally expects that its country weightings will be similar to those of the index. Under normal circumstances, the fund may invest up to 10% of its net assets in securities not included in the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund does not hedge its exposure to foreign currencies. Because it may not be possible or practicable to purchase all of the stocks in the index, the investment adviser seeks to track the total return of the index by using sampling techniques. Sampling techniques involve investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole. These techniques are based on a variety of factors, including performance attributes, tax considerations, country weightings, capitalization, industry factors, risk factors and other characteristics. The fund generally expects that its portfolio will hold less than the total number of securities in the index, but reserves the right to hold as many securities as it believes necessary to achieve the fund’s investment objective. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (or otherwise gives a different weighting to a security than the index does). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index. † Index ownership — FTSE is a trademark of the London Stock Exchange Group companies (LSEG) and is used by the fund under license. The Schwab International Small-Cap Equity ETF is not sponsored, endorsed, sold or promoted by FTSE nor LSEG and neither FTSE nor LSEG makes any representation regarding the advisability of investing in shares of the fund. Fees payable under the license are paid by the investment adviser.
Invest in Schwab International Small-Cap Equity ETF (SCHC)
Historical Stock Data for Schwab International Small-Cap Equity ETF (SCHC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $37.57 | $37.97 | $37.39 | $37.83 | $37.83 | 214,802 |
2025-04-29 | $37.72 | $37.90 | $37.64 | $37.80 | $37.80 | 239,433 |
2025-04-28 | $37.50 | $37.87 | $37.39 | $37.75 | $37.75 | 415,165 |
2025-04-25 | $37.16 | $37.55 | $37.08 | $37.44 | $37.44 | 1,275,356 |
2025-04-24 | $37.09 | $37.54 | $37.00 | $37.46 | $37.46 | 722,226 |
2025-04-23 | $37.29 | $37.36 | $36.84 | $36.95 | $36.95 | 513,163 |
2025-04-22 | $36.93 | $37.22 | $36.75 | $36.88 | $36.88 | 1,993,809 |
2025-04-21 | $36.77 | $36.86 | $36.18 | $36.48 | $36.48 | 462,309 |
2025-04-17 | $36.47 | $36.73 | $36.35 | $36.48 | $36.48 | 921,891 |
2025-04-16 | $36.13 | $36.56 | $35.94 | $36.15 | $36.15 | 384,762 |
2025-04-15 | $36.09 | $36.37 | $36.02 | $36.10 | $36.10 | 276,445 |
2025-04-14 | $35.74 | $36.10 | $35.66 | $35.93 | $35.93 | 743,217 |
2025-04-11 | $34.81 | $35.51 | $34.61 | $35.41 | $35.41 | 836,735 |
2025-04-10 | $34.31 | $34.54 | $33.64 | $34.35 | $34.35 | 431,208 |
2025-04-09 | $32.62 | $34.94 | $32.41 | $34.76 | $34.76 | 1,269,619 |
2025-04-08 | $33.80 | $33.92 | $32.21 | $32.53 | $32.53 | 1,184,679 |
2025-04-07 | $32.15 | $33.58 | $30.84 | $32.41 | $32.41 | 1,832,063 |
2025-04-04 | $34.10 | $34.15 | $33.04 | $33.15 | $33.15 | 820,363 |
2025-04-03 | $35.81 | $36.03 | $35.39 | $35.42 | $35.42 | 288,366 |
2025-04-02 | $35.64 | $36.20 | $35.64 | $36.08 | $36.08 | 586,275 |
2025-04-01 | $35.92 | $36.10 | $35.74 | $35.96 | $35.96 | 701,828 |
2025-03-31 | $35.72 | $35.97 | $35.51 | $35.88 | $35.88 | 453,359 |
2025-03-28 | $36.42 | $36.57 | $36.15 | $36.16 | $36.16 | 274,241 |
2025-03-27 | $36.49 | $36.67 | $36.40 | $36.59 | $36.59 | 266,439 |
2025-03-26 | $36.86 | $36.98 | $36.51 | $36.60 | $36.60 | 359,447 |
2025-03-25 | $36.99 | $37.06 | $36.90 | $37.00 | $37.00 | 333,548 |
2025-03-24 | $36.75 | $36.88 | $36.66 | $36.79 | $36.79 | 544,186 |
2025-03-21 | $36.66 | $36.78 | $36.52 | $36.73 | $36.73 | 446,505 |
2025-03-20 | $36.67 | $36.97 | $36.67 | $36.91 | $36.91 | 319,581 |
2025-03-19 | $36.96 | $37.33 | $36.91 | $37.22 | $37.22 | 391,666 |
2025-03-18 | $37.04 | $37.08 | $36.86 | $37.08 | $37.08 | 574,069 |
2025-03-17 | $36.75 | $37.14 | $36.73 | $37.11 | $37.11 | 759,198 |
2025-03-14 | $36.37 | $36.65 | $36.24 | $36.64 | $36.64 | 852,279 |
2025-03-13 | $35.98 | $36.05 | $35.75 | $35.88 | $35.88 | 458,813 |
2025-03-12 | $36.09 | $36.19 | $35.89 | $36.09 | $36.09 | 1,356,388 |
2025-03-11 | $35.87 | $35.99 | $35.52 | $35.81 | $35.81 | 2,147,454 |
2025-03-10 | $36.09 | $36.20 | $35.55 | $35.80 | $35.80 | 363,910 |
2025-03-07 | $36.30 | $36.71 | $36.21 | $36.69 | $36.69 | 340,876 |
2025-03-06 | $36.41 | $36.64 | $36.18 | $36.24 | $36.24 | 396,010 |
2025-03-05 | $36.06 | $36.58 | $36.06 | $36.46 | $36.46 | 389,751 |
2025-03-04 | $35.41 | $35.92 | $35.02 | $35.62 | $35.62 | 616,557 |
2025-03-03 | $36.18 | $36.25 | $35.56 | $35.77 | $35.77 | 449,224 |
2025-02-28 | $35.59 | $35.70 | $35.33 | $35.62 | $35.62 | 452,827 |
2025-02-27 | $36.17 | $36.19 | $35.71 | $35.76 | $35.76 | 296,139 |
2025-02-26 | $36.26 | $36.51 | $36.13 | $36.22 | $36.22 | 414,891 |
2025-02-25 | $36.38 | $36.49 | $36.05 | $36.29 | $36.29 | 370,400 |
2025-02-24 | $36.29 | $36.35 | $36.08 | $36.15 | $36.15 | 392,231 |
2025-02-21 | $36.60 | $36.60 | $36.08 | $36.18 | $36.18 | 373,110 |
2025-02-20 | $36.50 | $36.63 | $36.36 | $36.55 | $36.55 | 326,985 |
2025-02-19 | $36.40 | $36.43 | $36.22 | $36.41 | $36.41 | 247,960 |
2025-02-18 | $36.59 | $36.75 | $36.55 | $36.63 | $36.63 | 826,742 |
2025-02-14 | $36.60 | $36.65 | $36.42 | $36.46 | $36.46 | 195,057 |
2025-02-13 | $36.11 | $36.40 | $36.05 | $36.40 | $36.40 | 517,124 |
2025-02-12 | $35.66 | $36.08 | $35.57 | $36.00 | $36.00 | 365,245 |
2025-02-11 | $35.87 | $36.06 | $35.82 | $36.01 | $36.01 | 328,689 |
2025-02-10 | $35.88 | $35.99 | $35.88 | $35.98 | $35.98 | 414,676 |
2025-02-07 | $35.96 | $36.04 | $35.61 | $35.68 | $35.68 | 325,266 |
2025-02-06 | $35.90 | $35.94 | $35.81 | $35.90 | $35.90 | 373,183 |
2025-02-05 | $35.55 | $35.82 | $35.55 | $35.78 | $35.78 | 304,740 |
2025-02-04 | $35.06 | $35.38 | $35.05 | $35.37 | $35.37 | 381,317 |
2025-02-03 | $34.56 | $35.00 | $34.34 | $34.84 | $34.84 | 464,048 |
2025-01-31 | $35.53 | $35.73 | $35.21 | $35.27 | $35.27 | 415,819 |
2025-01-30 | $35.61 | $35.77 | $35.41 | $35.55 | $35.55 | 260,559 |
2025-01-29 | $35.12 | $35.25 | $35.01 | $35.14 | $35.14 | 303,291 |
2025-01-28 | $35.19 | $35.19 | $34.99 | $35.14 | $35.14 | 283,095 |
2025-01-27 | $35.16 | $35.22 | $35.02 | $35.20 | $35.20 | 273,384 |
2025-01-24 | $35.34 | $35.49 | $35.27 | $35.31 | $35.31 | 209,385 |
2025-01-23 | $34.99 | $35.22 | $34.93 | $35.15 | $35.15 | 765,042 |
2025-01-22 | $35.19 | $35.19 | $34.99 | $34.99 | $34.99 | 355,562 |
2025-01-21 | $34.91 | $35.22 | $34.84 | $35.15 | $35.15 | 638,079 |
2025-01-17 | $34.44 | $34.60 | $34.37 | $34.44 | $34.44 | 300,889 |
2025-01-16 | $34.20 | $34.45 | $34.12 | $34.27 | $34.27 | 753,549 |
2025-01-15 | $34.31 | $34.36 | $34.09 | $34.19 | $34.19 | 384,763 |
2025-01-14 | $33.66 | $33.80 | $33.57 | $33.72 | $33.72 | 548,191 |
2025-01-13 | $33.40 | $33.62 | $33.37 | $33.57 | $33.57 | 661,422 |
2025-01-10 | $33.99 | $34.00 | $33.62 | $33.73 | $33.73 | 655,138 |
2025-01-08 | $34.15 | $34.21 | $33.99 | $34.20 | $34.20 | 448,764 |
2025-01-07 | $34.83 | $34.87 | $34.40 | $34.44 | $34.44 | 1,026,221 |
2025-01-06 | $34.82 | $34.97 | $34.71 | $34.72 | $34.72 | 490,057 |
2025-01-03 | $34.47 | $34.60 | $34.38 | $34.55 | $34.55 | 469,000 |
2025-01-02 | $34.42 | $34.51 | $34.19 | $34.29 | $34.29 | 348,149 |
2024-12-31 | $34.34 | $34.49 | $34.25 | $34.33 | $34.33 | 1,555,354 |
2024-12-30 | $34.23 | $34.38 | $34.05 | $34.21 | $34.21 | 772,412 |
2024-12-27 | $34.31 | $34.46 | $34.20 | $34.35 | $34.35 | 483,366 |
2024-12-26 | $34.38 | $34.52 | $34.25 | $34.43 | $34.43 | 487,227 |
2024-12-24 | $34.33 | $34.38 | $34.15 | $34.38 | $34.38 | 280,305 |
2024-12-23 | $34.07 | $34.29 | $33.91 | $34.21 | $34.21 | 624,713 |
2024-12-20 | $33.76 | $34.30 | $33.69 | $34.09 | $34.09 | 722,206 |
2024-12-19 | $34.22 | $34.22 | $33.84 | $33.93 | $33.93 | 810,714 |
2024-12-18 | $34.87 | $34.90 | $33.84 | $33.94 | $33.94 | 1,431,141 |
2024-12-17 | $34.85 | $34.89 | $34.73 | $34.76 | $34.76 | 372,822 |
2024-12-16 | $35.01 | $35.10 | $34.87 | $34.96 | $34.96 | 601,130 |
2024-12-13 | $35.40 | $35.47 | $35.05 | $35.14 | $35.14 | 369,315 |
2024-12-12 | $36.67 | $36.73 | $36.40 | $36.44 | $35.27 | 430,672 |
2024-12-11 | $36.84 | $36.93 | $36.74 | $36.87 | $35.68 | 438,862 |
2024-12-10 | $36.80 | $36.83 | $36.61 | $36.61 | $35.43 | 301,490 |
2024-12-09 | $37.05 | $37.19 | $36.80 | $36.82 | $35.63 | 298,845 |
2024-12-06 | $37.13 | $37.13 | $36.88 | $36.95 | $35.76 | 257,098 |
2024-12-05 | $37.02 | $37.14 | $36.95 | $37.08 | $35.88 | 183,054 |
2024-12-04 | $36.87 | $36.94 | $36.73 | $36.87 | $35.68 | 395,611 |
2024-12-03 | $36.77 | $36.85 | $36.62 | $36.80 | $35.61 | 276,536 |
2024-12-02 | $36.65 | $36.68 | $36.36 | $36.64 | $35.46 | 1,600,691 |
2024-11-29 | $36.45 | $36.78 | $36.45 | $36.77 | $36.77 | 160,605 |
2024-11-27 | $36.25 | $36.38 | $36.20 | $36.27 | $36.27 | 359,357 |
2024-11-26 | $36.25 | $36.25 | $35.93 | $36.07 | $36.07 | 260,687 |
2024-11-25 | $36.32 | $36.43 | $36.25 | $36.32 | $36.32 | 399,674 |
2024-11-22 | $36.04 | $36.20 | $35.96 | $36.09 | $36.09 | 220,291 |
2024-11-21 | $35.86 | $36.01 | $35.74 | $35.98 | $35.98 | 529,178 |
2024-11-20 | $35.80 | $35.87 | $35.62 | $35.87 | $35.87 | 254,171 |
2024-11-19 | $35.69 | $36.03 | $35.67 | $35.95 | $35.95 | 383,727 |
2024-11-18 | $35.69 | $36.02 | $35.67 | $35.93 | $35.93 | 741,883 |
2024-11-15 | $35.79 | $35.80 | $35.61 | $35.69 | $35.69 | 283,680 |
2024-11-14 | $35.89 | $35.99 | $35.71 | $35.75 | $35.75 | 380,492 |
2024-11-13 | $35.94 | $36.03 | $35.68 | $35.74 | $35.74 | 763,788 |
2024-11-12 | $36.29 | $36.31 | $35.80 | $36.00 | $36.00 | 329,212 |
2024-11-11 | $36.73 | $36.79 | $36.61 | $36.65 | $36.65 | 193,387 |
2024-11-08 | $36.85 | $36.85 | $36.55 | $36.74 | $36.74 | 224,353 |
2024-11-07 | $36.98 | $37.23 | $36.90 | $37.18 | $37.18 | 246,453 |
2024-11-06 | $36.46 | $36.71 | $36.10 | $36.48 | $36.48 | 238,418 |
2024-11-05 | $36.73 | $36.96 | $36.68 | $36.92 | $36.92 | 229,209 |
2024-11-04 | $36.72 | $36.90 | $36.58 | $36.59 | $36.59 | 410,526 |
2024-11-01 | $36.63 | $36.74 | $36.48 | $36.50 | $36.50 | 719,491 |
2024-10-31 | $36.73 | $36.73 | $36.30 | $36.52 | $36.52 | 195,325 |
2024-10-30 | $36.80 | $37.05 | $36.72 | $36.80 | $36.80 | 261,560 |
2024-10-29 | $36.86 | $36.99 | $36.76 | $36.88 | $36.88 | 250,034 |
2024-10-28 | $36.95 | $37.13 | $36.95 | $37.08 | $37.08 | 319,099 |
2024-10-25 | $37.07 | $37.09 | $36.74 | $36.83 | $36.83 | 262,477 |
2024-10-24 | $37.09 | $37.17 | $36.83 | $37.03 | $37.03 | 301,370 |
2024-10-23 | $37.03 | $37.11 | $36.76 | $36.90 | $36.90 | 208,602 |
2024-10-22 | $37.25 | $37.39 | $37.17 | $37.32 | $37.32 | 235,891 |
2024-10-21 | $37.64 | $37.75 | $37.38 | $37.40 | $37.40 | 290,470 |
2024-10-18 | $37.80 | $37.84 | $37.70 | $37.83 | $37.83 | 163,264 |
2024-10-17 | $37.76 | $37.77 | $37.57 | $37.66 | $37.66 | 157,309 |
2024-10-16 | $37.68 | $37.78 | $37.65 | $37.68 | $37.68 | 182,974 |
2024-10-15 | $37.74 | $37.79 | $37.53 | $37.53 | $37.53 | 253,854 |
2024-10-14 | $37.59 | $37.83 | $37.55 | $37.83 | $37.83 | 374,448 |
2024-10-11 | $37.60 | $37.85 | $37.58 | $37.81 | $37.81 | 115,605 |
2024-10-10 | $37.50 | $37.64 | $37.38 | $37.64 | $37.64 | 153,849 |
2024-10-09 | $37.59 | $37.78 | $37.54 | $37.68 | $37.68 | 164,919 |
2024-10-08 | $37.73 | $37.73 | $37.51 | $37.66 | $37.66 | 316,065 |
2024-10-07 | $37.95 | $37.98 | $37.67 | $37.83 | $37.83 | 328,674 |
2024-10-04 | $37.96 | $38.15 | $37.93 | $38.10 | $38.10 | 206,267 |
2024-10-03 | $37.80 | $37.91 | $37.69 | $37.78 | $37.78 | 227,246 |
2024-10-02 | $38.19 | $38.24 | $38.02 | $38.14 | $38.14 | 294,554 |
2024-10-01 | $38.60 | $38.60 | $38.11 | $38.37 | $38.37 | 911,828 |
2024-09-30 | $38.73 | $38.73 | $38.29 | $38.53 | $38.53 | 274,450 |
2024-09-27 | $38.82 | $38.92 | $38.58 | $38.62 | $38.62 | 343,569 |
2024-09-26 | $38.72 | $38.95 | $38.67 | $38.87 | $38.87 | 320,058 |
2024-09-25 | $38.28 | $38.28 | $37.94 | $37.96 | $37.96 | 637,529 |
2024-09-24 | $38.15 | $38.28 | $38.11 | $38.26 | $38.26 | 276,799 |
2024-09-23 | $37.95 | $38.13 | $37.92 | $38.02 | $38.02 | 246,078 |
2024-09-20 | $37.97 | $37.97 | $37.72 | $37.83 | $37.83 | 256,254 |
2024-09-19 | $38.19 | $38.28 | $37.89 | $38.23 | $38.23 | 318,727 |
2024-09-18 | $37.69 | $38.07 | $37.21 | $37.50 | $37.50 | 217,212 |
2024-09-17 | $37.72 | $37.79 | $37.44 | $37.55 | $37.55 | 428,277 |
2024-09-16 | $37.54 | $37.72 | $37.46 | $37.67 | $37.67 | 397,602 |
2024-09-13 | $37.35 | $37.55 | $37.35 | $37.45 | $37.45 | 149,942 |
2024-09-12 | $36.76 | $37.20 | $36.73 | $37.15 | $37.15 | 660,572 |
2024-09-11 | $36.52 | $36.78 | $36.14 | $36.75 | $36.75 | 715,401 |
2024-09-10 | $36.54 | $36.56 | $36.24 | $36.53 | $36.53 | 192,614 |
2024-09-09 | $36.47 | $36.66 | $36.43 | $36.51 | $36.51 | 249,242 |
2024-09-06 | $36.85 | $36.88 | $36.12 | $36.18 | $36.18 | 203,745 |
2024-09-05 | $37.06 | $37.09 | $36.81 | $36.92 | $36.92 | 139,034 |
2024-09-04 | $36.74 | $37.09 | $36.69 | $36.90 | $36.90 | 234,284 |
2024-09-03 | $37.36 | $37.43 | $36.80 | $36.84 | $36.84 | 440,419 |
2024-08-30 | $37.74 | $37.80 | $37.48 | $37.71 | $37.71 | 259,856 |
2024-08-29 | $37.66 | $37.73 | $37.52 | $37.59 | $37.59 | 261,517 |
2024-08-28 | $37.69 | $37.73 | $37.43 | $37.52 | $37.52 | 292,457 |
2024-08-27 | $37.85 | $37.96 | $37.74 | $37.87 | $37.87 | 246,841 |
2024-08-26 | $37.81 | $37.93 | $37.77 | $37.79 | $37.79 | 241,037 |
2024-08-23 | $37.38 | $37.90 | $37.35 | $37.87 | $37.87 | 406,155 |
2024-08-22 | $37.48 | $37.49 | $37.07 | $37.11 | $37.11 | 252,725 |
2024-08-21 | $37.28 | $37.49 | $37.23 | $37.40 | $37.40 | 464,325 |
2024-08-20 | $37.21 | $37.24 | $37.02 | $37.08 | $37.08 | 369,882 |
2024-08-19 | $36.95 | $37.21 | $36.95 | $37.16 | $37.16 | 570,412 |
2024-08-16 | $36.59 | $36.78 | $36.54 | $36.76 | $36.76 | 343,716 |
2024-08-15 | $36.42 | $36.64 | $36.41 | $36.50 | $36.50 | 210,618 |
2024-08-14 | $36.14 | $36.20 | $36.06 | $36.16 | $36.16 | 317,468 |
2024-08-13 | $35.69 | $36.07 | $35.66 | $36.03 | $36.03 | 224,279 |
2024-08-12 | $35.48 | $35.58 | $35.38 | $35.49 | $35.49 | 246,849 |
2024-08-09 | $35.34 | $35.47 | $35.22 | $35.44 | $35.44 | 220,689 |
2024-08-08 | $34.99 | $35.29 | $34.86 | $35.26 | $35.26 | 286,439 |
2024-08-07 | $35.33 | $35.34 | $34.68 | $34.71 | $34.71 | 215,506 |
2024-08-06 | $34.50 | $34.94 | $34.34 | $34.75 | $34.75 | 492,558 |
2024-08-05 | $33.94 | $34.65 | $33.85 | $34.48 | $34.48 | 611,474 |
2024-08-02 | $35.68 | $35.74 | $35.28 | $35.55 | $35.55 | 471,328 |
2024-08-01 | $36.83 | $36.90 | $36.02 | $36.18 | $36.18 | 987,977 |
2024-07-31 | $37.03 | $37.27 | $36.97 | $37.10 | $37.10 | 206,925 |
2024-07-30 | $36.53 | $36.61 | $36.43 | $36.55 | $36.55 | 176,338 |
2024-07-29 | $36.60 | $36.60 | $36.33 | $36.46 | $36.46 | 439,038 |
2024-07-26 | $36.46 | $36.66 | $36.45 | $36.60 | $36.60 | 252,443 |
2024-07-25 | $36.11 | $36.45 | $35.97 | $36.14 | $36.14 | 265,650 |
2024-07-24 | $36.67 | $36.80 | $36.34 | $36.34 | $36.34 | 435,319 |
2024-07-23 | $36.73 | $36.75 | $36.64 | $36.69 | $36.69 | 296,981 |
2024-07-22 | $36.74 | $36.88 | $36.63 | $36.86 | $36.86 | 357,148 |
2024-07-19 | $36.62 | $36.72 | $36.53 | $36.59 | $36.59 | 291,777 |
2024-07-18 | $37.25 | $37.25 | $36.75 | $36.81 | $36.81 | 272,360 |
2024-07-17 | $37.14 | $37.29 | $37.06 | $37.12 | $37.12 | 429,171 |
2024-07-16 | $36.98 | $37.31 | $36.92 | $37.31 | $37.31 | 751,233 |
2024-07-15 | $37.14 | $37.20 | $36.97 | $37.00 | $37.00 | 189,345 |
2024-07-12 | $37.13 | $37.33 | $37.05 | $37.22 | $37.22 | 163,008 |
2024-07-11 | $36.79 | $36.92 | $36.72 | $36.86 | $36.86 | 247,798 |
2024-07-10 | $36.35 | $36.51 | $36.27 | $36.50 | $36.50 | 535,683 |
2024-07-09 | $36.17 | $36.17 | $35.99 | $36.09 | $36.09 | 194,347 |
2024-07-08 | $36.31 | $36.34 | $36.16 | $36.19 | $36.19 | 261,169 |
2024-07-05 | $36.38 | $36.45 | $36.11 | $36.32 | $36.32 | 130,906 |
2024-07-03 | $35.89 | $36.13 | $35.89 | $36.12 | $36.12 | 183,947 |
2024-07-02 | $35.47 | $35.63 | $35.41 | $35.61 | $35.61 | 326,491 |
2024-07-01 | $35.71 | $35.83 | $35.46 | $35.54 | $35.54 | 646,160 |
2024-06-28 | $35.69 | $35.73 | $35.43 | $35.58 | $35.58 | 244,169 |
2024-06-27 | $35.57 | $35.67 | $35.53 | $35.62 | $35.62 | 192,882 |
2024-06-26 | $35.35 | $35.43 | $35.29 | $35.39 | $35.39 | 254,482 |
2024-06-25 | $35.74 | $35.80 | $35.62 | $35.75 | $35.64 | 297,026 |
2024-06-24 | $35.76 | $35.96 | $35.76 | $35.92 | $35.81 | 411,016 |
2024-06-21 | $35.57 | $35.57 | $35.43 | $35.51 | $35.40 | 541,843 |
2024-06-20 | $35.72 | $35.85 | $35.68 | $35.79 | $35.68 | 181,192 |
2024-06-18 | $35.60 | $35.80 | $35.57 | $35.78 | $35.67 | 224,778 |
2024-06-17 | $35.36 | $35.61 | $35.27 | $35.60 | $35.49 | 439,487 |
2024-06-14 | $35.36 | $35.40 | $35.14 | $35.40 | $35.29 | 175,492 |
2024-06-13 | $36.00 | $36.00 | $35.52 | $35.68 | $35.57 | 176,558 |
2024-06-12 | $36.48 | $36.56 | $36.20 | $36.27 | $36.16 | 364,251 |
2024-06-11 | $35.90 | $35.90 | $35.65 | $35.81 | $35.70 | 186,747 |
2024-06-10 | $35.91 | $36.24 | $35.86 | $36.21 | $36.10 | 305,971 |
2024-06-07 | $36.22 | $36.22 | $35.96 | $35.98 | $35.87 | 285,207 |
2024-06-06 | $36.46 | $36.62 | $36.46 | $36.60 | $36.49 | 218,300 |
2024-06-05 | $36.40 | $36.56 | $36.25 | $36.55 | $36.44 | 135,893 |
2024-06-04 | $36.42 | $36.50 | $36.26 | $36.38 | $36.27 | 236,801 |
2024-06-03 | $36.72 | $36.75 | $36.55 | $36.71 | $36.60 | 552,523 |
2024-05-31 | $36.53 | $36.64 | $36.33 | $36.61 | $36.50 | 272,230 |
2024-05-30 | $36.16 | $36.36 | $36.16 | $36.28 | $36.17 | 253,468 |
2024-05-29 | $36.07 | $36.08 | $35.79 | $35.80 | $35.69 | 205,348 |
2024-05-28 | $36.65 | $36.80 | $36.43 | $36.53 | $36.42 | 313,105 |
2024-05-24 | $36.34 | $36.50 | $36.29 | $36.45 | $36.34 | 166,114 |
2024-05-23 | $36.59 | $36.59 | $35.96 | $36.01 | $35.90 | 190,203 |
2024-05-22 | $36.51 | $36.52 | $36.22 | $36.31 | $36.20 | 331,411 |
2024-05-21 | $36.62 | $36.73 | $36.61 | $36.69 | $36.58 | 356,874 |
2024-05-20 | $36.69 | $36.82 | $36.68 | $36.71 | $36.71 | 348,466 |
2024-05-17 | $36.51 | $36.69 | $36.49 | $36.68 | $36.68 | 239,011 |
2024-05-16 | $36.59 | $36.64 | $36.50 | $36.50 | $36.50 | 350,597 |
2024-05-15 | $36.55 | $36.72 | $36.40 | $36.70 | $36.70 | 202,567 |
2024-05-14 | $36.27 | $36.34 | $36.21 | $36.33 | $36.33 | 202,359 |
2024-05-13 | $36.07 | $36.18 | $36.02 | $36.06 | $36.06 | 359,721 |
2024-05-10 | $36.20 | $36.20 | $36.00 | $36.02 | $36.02 | 245,385 |
2024-05-09 | $35.83 | $36.06 | $35.81 | $36.06 | $36.06 | 370,576 |
2024-05-08 | $35.54 | $35.77 | $35.52 | $35.75 | $35.75 | 285,526 |
2024-05-07 | $35.77 | $35.84 | $35.67 | $35.74 | $35.74 | 190,619 |
2024-05-06 | $35.60 | $35.76 | $35.60 | $35.72 | $35.72 | 332,262 |
2024-05-03 | $35.52 | $35.53 | $35.28 | $35.45 | $35.45 | 315,437 |
2024-05-02 | $35.00 | $35.21 | $34.77 | $35.14 | $35.14 | 949,323 |
2024-05-01 | $34.60 | $35.05 | $34.49 | $34.57 | $34.57 | 798,796 |
2024-04-30 | $34.98 | $35.06 | $34.62 | $34.64 | $34.64 | 401,590 |
2024-04-29 | $35.05 | $35.27 | $34.90 | $35.24 | $35.24 | 246,252 |
2024-04-26 | $34.70 | $34.88 | $34.67 | $34.83 | $34.83 | 351,414 |
2024-04-25 | $34.29 | $34.58 | $34.14 | $34.52 | $34.52 | 327,180 |
2024-04-24 | $34.75 | $34.80 | $34.55 | $34.66 | $34.66 | 242,466 |
2024-04-23 | $34.49 | $34.86 | $34.46 | $34.79 | $34.79 | 374,835 |
2024-04-22 | $34.37 | $34.55 | $34.23 | $34.43 | $34.43 | 772,223 |
2024-04-19 | $34.20 | $34.33 | $34.09 | $34.17 | $34.17 | 341,092 |
2024-04-18 | $34.30 | $34.45 | $34.13 | $34.21 | $34.21 | 566,504 |
2024-04-17 | $34.33 | $34.36 | $34.02 | $34.16 | $34.16 | 298,748 |
2024-04-16 | $34.19 | $34.29 | $34.02 | $34.12 | $34.12 | 497,425 |
2024-04-15 | $35.07 | $35.07 | $34.47 | $34.55 | $34.55 | 469,315 |
2024-04-12 | $35.12 | $35.16 | $34.65 | $34.72 | $34.72 | 433,430 |
2024-04-11 | $35.39 | $35.41 | $35.03 | $35.35 | $35.35 | 436,941 |
2024-04-10 | $35.27 | $35.43 | $35.09 | $35.22 | $35.22 | 329,718 |
2024-04-09 | $35.95 | $35.96 | $35.65 | $35.81 | $35.81 | 308,702 |
2024-04-08 | $35.75 | $35.84 | $35.66 | $35.77 | $35.77 | 571,358 |
2024-04-05 | $35.37 | $35.63 | $35.29 | $35.56 | $35.56 | 841,223 |
2024-04-04 | $35.93 | $35.93 | $35.34 | $35.39 | $35.39 | 384,710 |
2024-04-03 | $35.36 | $35.70 | $35.36 | $35.58 | $35.58 | 3,256,779 |
2024-04-02 | $35.43 | $35.47 | $35.33 | $35.43 | $35.43 | 787,230 |
2024-04-01 | $35.84 | $35.90 | $35.64 | $35.69 | $35.69 | 966,817 |
2024-03-28 | $35.80 | $35.87 | $35.76 | $35.80 | $35.80 | 557,357 |
2024-03-27 | $35.64 | $35.86 | $35.52 | $35.86 | $35.86 | 342,387 |
2024-03-26 | $35.64 | $35.65 | $35.51 | $35.52 | $35.52 | 218,516 |
2024-03-25 | $35.37 | $35.53 | $35.37 | $35.43 | $35.43 | 432,484 |
2024-03-22 | $35.53 | $35.53 | $35.36 | $35.42 | $35.42 | 225,544 |
2024-03-21 | $35.71 | $35.73 | $35.57 | $35.60 | $35.60 | 660,088 |
2024-03-20 | $35.17 | $35.66 | $35.13 | $35.64 | $35.64 | 429,725 |
2024-03-19 | $35.03 | $35.25 | $34.98 | $35.19 | $35.19 | 286,578 |
2024-03-18 | $35.26 | $35.28 | $35.12 | $35.13 | $35.13 | 893,144 |
2024-03-15 | $35.13 | $35.23 | $35.04 | $35.14 | $35.14 | 349,293 |
2024-03-14 | $35.36 | $35.39 | $34.96 | $35.09 | $35.09 | 317,852 |
2024-03-13 | $35.29 | $35.48 | $35.29 | $35.34 | $35.34 | 298,305 |
2024-03-12 | $35.21 | $35.34 | $35.04 | $35.33 | $35.33 | 369,968 |
2024-03-11 | $35.11 | $35.15 | $34.97 | $35.12 | $35.12 | 304,710 |
2024-03-08 | $35.47 | $35.57 | $35.26 | $35.30 | $35.30 | 249,157 |
2024-03-07 | $35.17 | $35.36 | $35.17 | $35.31 | $35.31 | 351,928 |
2024-03-06 | $34.87 | $35.08 | $34.84 | $34.95 | $34.95 | 250,144 |
2024-03-05 | $34.58 | $34.75 | $34.40 | $34.48 | $34.48 | 235,400 |
2024-03-04 | $34.57 | $34.65 | $34.51 | $34.59 | $34.59 | 437,671 |
2024-03-01 | $34.43 | $34.72 | $34.31 | $34.71 | $34.71 | 433,872 |
2024-02-29 | $34.45 | $34.47 | $34.20 | $34.33 | $34.33 | 308,476 |
2024-02-28 | $34.20 | $34.31 | $34.15 | $34.22 | $34.22 | 257,352 |
2024-02-27 | $34.36 | $34.43 | $34.31 | $34.41 | $34.41 | 402,264 |
2024-02-26 | $34.32 | $34.34 | $34.22 | $34.30 | $34.30 | 446,393 |
2024-02-23 | $34.31 | $34.39 | $34.25 | $34.32 | $34.32 | 367,140 |
2024-02-22 | $34.34 | $34.42 | $34.26 | $34.40 | $34.40 | 752,800 |
2024-02-21 | $34.05 | $34.10 | $33.95 | $34.09 | $34.09 | 346,281 |
2024-02-20 | $34.13 | $34.22 | $34.00 | $34.09 | $34.09 | 545,300 |
2024-02-16 | $34.02 | $34.21 | $33.94 | $34.07 | $34.07 | 438,777 |
2024-02-15 | $33.78 | $34.10 | $33.78 | $34.10 | $34.10 | 329,247 |
2024-02-14 | $33.54 | $33.73 | $33.49 | $33.72 | $33.72 | 332,014 |
2024-02-13 | $33.45 | $33.52 | $33.09 | $33.21 | $33.21 | 452,056 |
2024-02-12 | $33.86 | $34.14 | $33.86 | $34.03 | $34.03 | 452,774 |
2024-02-09 | $33.72 | $33.85 | $33.62 | $33.84 | $33.84 | 390,387 |
2024-02-08 | $33.75 | $33.77 | $33.62 | $33.76 | $33.76 | 384,941 |
2024-02-07 | $33.86 | $33.87 | $33.71 | $33.78 | $33.78 | 401,599 |
2024-02-06 | $33.56 | $33.82 | $33.54 | $33.81 | $33.81 | 478,686 |
2024-02-05 | $33.63 | $33.63 | $33.38 | $33.51 | $33.51 | 673,032 |
2024-02-02 | $34.02 | $34.02 | $33.73 | $33.89 | $33.89 | 526,926 |
2024-02-01 | $33.97 | $34.24 | $33.93 | $34.24 | $34.24 | 961,957 |
2024-01-31 | $34.16 | $34.33 | $33.85 | $33.89 | $33.89 | 726,698 |
2024-01-30 | $34.12 | $34.15 | $33.94 | $34.11 | $34.11 | 662,652 |
2024-01-29 | $34.01 | $34.20 | $33.89 | $34.16 | $34.16 | 555,464 |
2024-01-26 | $34.11 | $34.12 | $34.00 | $34.04 | $34.04 | 369,804 |
2024-01-25 | $33.98 | $33.99 | $33.81 | $33.95 | $33.95 | 421,604 |
2024-01-24 | $34.08 | $34.08 | $33.77 | $33.77 | $33.77 | 311,347 |
2024-01-23 | $33.64 | $33.67 | $33.47 | $33.62 | $33.62 | 324,558 |
2024-01-22 | $33.62 | $33.78 | $33.59 | $33.65 | $33.65 | 419,461 |
2024-01-19 | $33.38 | $33.53 | $33.21 | $33.51 | $33.51 | 412,427 |
2024-01-18 | $33.38 | $33.49 | $33.26 | $33.47 | $33.47 | 422,942 |
2024-01-17 | $33.07 | $33.20 | $32.96 | $33.20 | $33.20 | 933,896 |
2024-01-16 | $33.87 | $33.87 | $33.53 | $33.61 | $33.61 | 929,063 |
2024-01-12 | $34.47 | $34.58 | $34.26 | $34.33 | $34.33 | 273,711 |
2024-01-11 | $34.25 | $34.30 | $33.87 | $34.19 | $34.19 | 279,836 |
2024-01-10 | $34.21 | $34.35 | $34.17 | $34.28 | $34.28 | 367,684 |
2024-01-09 | $34.17 | $34.25 | $34.08 | $34.14 | $34.14 | 210,323 |
2024-01-08 | $34.03 | $34.43 | $33.99 | $34.41 | $34.41 | 295,923 |
2024-01-05 | $33.92 | $34.31 | $33.84 | $34.00 | $34.00 | 380,094 |
2024-01-04 | $33.94 | $34.20 | $33.92 | $34.09 | $34.09 | 1,657,364 |
2024-01-03 | $33.97 | $34.09 | $33.81 | $33.96 | $33.96 | 365,359 |
2024-01-02 | $34.52 | $34.62 | $34.31 | $34.35 | $34.35 | 786,231 |
2023-12-29 | $34.95 | $35.02 | $34.84 | $34.89 | $34.89 | 351,114 |
2023-12-28 | $35.03 | $35.13 | $34.91 | $34.92 | $34.92 | 381,037 |
2023-12-27 | $34.87 | $35.08 | $34.86 | $35.05 | $35.05 | 261,281 |
2023-12-26 | $34.59 | $34.86 | $34.55 | $34.83 | $34.83 | 349,673 |
2023-12-22 | $34.64 | $34.74 | $34.53 | $34.64 | $34.64 | 306,519 |
2023-12-21 | $34.27 | $34.50 | $34.24 | $34.47 | $34.47 | 325,406 |
2023-12-20 | $34.34 | $34.40 | $33.92 | $33.95 | $33.95 | 289,232 |
2023-12-19 | $34.10 | $34.32 | $34.10 | $34.26 | $34.26 | 254,177 |
2023-12-18 | $33.95 | $34.02 | $33.78 | $33.87 | $33.87 | 711,789 |
2023-12-15 | $33.99 | $34.01 | $33.74 | $33.75 | $33.75 | 425,703 |
2023-12-14 | $33.96 | $34.22 | $33.92 | $34.12 | $34.12 | 532,837 |
2023-12-13 | $32.76 | $33.44 | $32.60 | $33.42 | $33.42 | 768,081 |
2023-12-12 | $32.71 | $32.74 | $32.54 | $32.74 | $32.74 | 816,795 |
2023-12-11 | $32.84 | $32.86 | $32.75 | $32.86 | $32.86 | 812,836 |
2023-12-08 | $32.78 | $32.99 | $32.72 | $32.88 | $32.88 | 403,905 |
2023-12-07 | $32.74 | $32.94 | $32.66 | $32.84 | $32.84 | 280,906 |
2023-12-06 | $32.90 | $32.95 | $32.65 | $32.65 | $32.65 | 506,351 |
2023-12-05 | $33.48 | $33.58 | $33.37 | $33.39 | $32.53 | 332,101 |
2023-12-04 | $33.56 | $33.72 | $33.47 | $33.55 | $32.69 | 422,651 |
2023-12-01 | $33.37 | $33.92 | $33.37 | $33.90 | $33.03 | 383,724 |
2023-11-30 | $33.52 | $33.52 | $33.31 | $33.45 | $32.59 | 263,009 |
2023-11-29 | $33.59 | $33.69 | $33.50 | $33.59 | $32.73 | 198,955 |
2023-11-28 | $33.32 | $33.56 | $33.29 | $33.46 | $32.60 | 262,675 |
2023-11-27 | $33.26 | $33.35 | $33.22 | $33.30 | $32.44 | 331,952 |
2023-11-24 | $33.19 | $33.33 | $33.16 | $33.31 | $32.45 | 145,931 |
2023-11-22 | $33.06 | $33.10 | $32.92 | $33.09 | $32.24 | 391,025 |
2023-11-21 | $33.25 | $33.25 | $33.00 | $33.02 | $32.17 | 360,470 |
2023-11-20 | $33.11 | $33.31 | $33.08 | $33.27 | $32.41 | 261,478 |
2023-11-17 | $32.99 | $33.09 | $32.90 | $33.07 | $32.22 | 295,130 |
2023-11-16 | $32.70 | $32.80 | $32.56 | $32.65 | $31.81 | 591,862 |
2023-11-15 | $33.00 | $33.10 | $32.87 | $32.89 | $32.04 | 455,407 |
2023-11-14 | $32.50 | $32.98 | $32.50 | $32.94 | $32.94 | 480,010 |
2023-11-13 | $31.63 | $31.82 | $31.56 | $31.76 | $31.76 | 511,594 |
2023-11-10 | $31.70 | $31.84 | $31.46 | $31.82 | $31.82 | 337,568 |
2023-11-09 | $31.99 | $32.11 | $31.67 | $31.70 | $31.70 | 2,127,777 |
2023-11-08 | $31.76 | $31.87 | $31.59 | $31.68 | $31.68 | 300,900 |
2023-11-07 | $31.83 | $31.87 | $31.67 | $31.80 | $31.80 | 517,161 |
2023-11-06 | $32.28 | $32.34 | $31.99 | $32.04 | $32.04 | 265,137 |
2023-11-03 | $32.08 | $32.33 | $32.06 | $32.29 | $32.29 | 701,158 |
2023-11-02 | $31.39 | $31.64 | $31.39 | $31.61 | $31.61 | 357,081 |
2023-11-01 | $30.54 | $30.78 | $30.46 | $30.77 | $30.77 | 773,797 |
2023-10-31 | $30.53 | $30.62 | $30.44 | $30.60 | $30.60 | 353,510 |
2023-10-30 | $30.40 | $30.47 | $30.25 | $30.41 | $30.41 | 477,402 |
2023-10-27 | $30.29 | $30.33 | $29.96 | $30.01 | $30.01 | 315,339 |
2023-10-26 | $30.17 | $30.20 | $29.89 | $30.00 | $30.00 | 527,943 |
2023-10-25 | $30.40 | $30.46 | $30.15 | $30.17 | $30.17 | 577,632 |
2023-10-24 | $30.66 | $30.75 | $30.50 | $30.64 | $30.64 | 458,412 |
2023-10-23 | $30.30 | $30.71 | $30.13 | $30.49 | $30.49 | 526,931 |
2023-10-20 | $30.72 | $30.80 | $30.54 | $30.56 | $30.56 | 426,288 |
2023-10-19 | $31.02 | $31.15 | $30.75 | $30.80 | $30.80 | 792,903 |
2023-10-18 | $31.39 | $31.39 | $31.01 | $31.05 | $31.05 | 1,192,664 |
2023-10-17 | $31.31 | $31.78 | $31.31 | $31.62 | $31.62 | 394,220 |
2023-10-16 | $31.42 | $31.63 | $31.37 | $31.61 | $31.61 | 505,445 |
2023-10-13 | $31.63 | $31.63 | $31.31 | $31.39 | $31.39 | 393,093 |
2023-10-12 | $32.15 | $32.15 | $31.61 | $31.73 | $31.73 | 337,508 |
2023-10-11 | $32.19 | $32.24 | $31.93 | $32.11 | $32.11 | 408,796 |
2023-10-10 | $31.94 | $32.17 | $31.88 | $32.06 | $32.06 | 382,271 |
2023-10-09 | $31.42 | $31.70 | $31.36 | $31.68 | $31.68 | 2,176,251 |
2023-10-06 | $31.21 | $31.76 | $31.04 | $31.68 | $31.68 | 331,713 |
2023-10-05 | $31.14 | $31.35 | $31.10 | $31.32 | $31.32 | 396,537 |
2023-10-04 | $31.07 | $31.08 | $30.72 | $30.99 | $30.99 | 1,719,456 |
2023-10-03 | $31.28 | $31.32 | $30.97 | $31.08 | $31.08 | 700,480 |
2023-10-02 | $32.05 | $32.05 | $31.53 | $31.57 | $31.57 | 659,487 |
2023-09-29 | $32.62 | $32.62 | $32.15 | $32.25 | $32.25 | 797,103 |
2023-09-28 | $32.01 | $32.32 | $32.01 | $32.24 | $32.24 | 313,107 |
2023-09-27 | $32.18 | $32.22 | $31.83 | $32.00 | $32.00 | 320,235 |
2023-09-26 | $32.33 | $32.42 | $32.03 | $32.07 | $32.07 | 621,920 |
2023-09-25 | $32.53 | $32.67 | $32.43 | $32.62 | $32.62 | 445,125 |
2023-09-22 | $32.89 | $32.97 | $32.74 | $32.76 | $32.76 | 623,024 |
2023-09-21 | $32.97 | $32.97 | $32.70 | $32.70 | $32.70 | 302,878 |
2023-09-20 | $33.45 | $33.62 | $33.21 | $33.22 | $33.22 | 329,704 |
2023-09-19 | $33.51 | $33.53 | $33.25 | $33.31 | $33.31 | 167,610 |
2023-09-18 | $33.45 | $33.45 | $33.27 | $33.38 | $33.38 | 384,286 |
2023-09-15 | $33.65 | $33.74 | $33.51 | $33.54 | $33.54 | 256,650 |
2023-09-14 | $33.48 | $33.70 | $33.45 | $33.66 | $33.66 | 206,920 |
2023-09-13 | $33.34 | $33.37 | $33.20 | $33.26 | $33.26 | 224,147 |
2023-09-12 | $33.37 | $33.52 | $33.36 | $33.38 | $33.38 | 202,146 |
2023-09-11 | $33.50 | $33.62 | $33.45 | $33.56 | $33.56 | 361,425 |
2023-09-08 | $33.23 | $33.35 | $33.17 | $33.20 | $33.20 | 229,338 |
2023-09-07 | $33.35 | $33.36 | $33.17 | $33.25 | $33.25 | 258,346 |
2023-09-06 | $33.61 | $33.71 | $33.39 | $33.50 | $33.50 | 162,841 |
2023-09-05 | $33.92 | $33.94 | $33.68 | $33.68 | $33.68 | 411,510 |
2023-09-01 | $34.26 | $34.30 | $33.92 | $34.01 | $34.01 | 239,243 |
2023-08-31 | $34.10 | $34.14 | $33.93 | $34.02 | $34.02 | 207,448 |
2023-08-30 | $34.06 | $34.19 | $33.97 | $34.02 | $34.02 | 263,142 |
2023-08-29 | $33.43 | $34.00 | $33.43 | $33.99 | $33.99 | 282,158 |
2023-08-28 | $33.37 | $33.54 | $33.37 | $33.50 | $33.50 | 261,376 |
2023-08-25 | $33.21 | $33.38 | $32.93 | $33.22 | $33.22 | 294,148 |
2023-08-24 | $33.30 | $33.37 | $32.99 | $33.01 | $33.01 | 460,665 |
2023-08-23 | $33.18 | $33.51 | $33.15 | $33.40 | $33.40 | 222,970 |
2023-08-22 | $33.22 | $33.23 | $33.03 | $33.05 | $33.05 | 666,255 |
2023-08-21 | $33.13 | $33.14 | $32.90 | $33.09 | $33.09 | 301,000 |
2023-08-18 | $32.79 | $33.08 | $32.79 | $33.02 | $33.02 | 443,500 |
2023-08-17 | $33.45 | $33.50 | $33.09 | $33.11 | $33.11 | 637,362 |
2023-08-16 | $33.53 | $33.63 | $33.29 | $33.29 | $33.29 | 364,766 |
2023-08-15 | $33.95 | $33.95 | $33.53 | $33.59 | $33.59 | 233,696 |
2023-08-14 | $33.95 | $34.11 | $33.80 | $34.09 | $34.09 | 526,977 |
2023-08-11 | $34.16 | $34.32 | $34.12 | $34.19 | $34.19 | 185,130 |
2023-08-10 | $34.56 | $34.72 | $34.26 | $34.33 | $34.33 | 439,345 |
2023-08-09 | $34.30 | $34.44 | $34.23 | $34.35 | $34.35 | 1,215,146 |
2023-08-08 | $34.10 | $34.26 | $33.96 | $34.26 | $34.26 | 241,202 |
2023-08-07 | $34.57 | $34.61 | $34.43 | $34.60 | $34.60 | 218,343 |
2023-08-04 | $34.55 | $34.80 | $34.41 | $34.41 | $34.41 | 248,755 |
2023-08-03 | $34.16 | $34.41 | $34.13 | $34.30 | $34.30 | 171,207 |
2023-08-02 | $34.59 | $34.63 | $34.25 | $34.30 | $34.30 | 530,308 |
2023-08-01 | $35.09 | $35.13 | $34.88 | $34.94 | $34.94 | 1,090,018 |
2023-07-31 | $35.37 | $35.53 | $35.37 | $35.42 | $35.42 | 392,240 |
2023-07-28 | $35.15 | $35.33 | $35.11 | $35.27 | $35.27 | 183,537 |
2023-07-27 | $35.46 | $35.46 | $34.91 | $34.96 | $34.96 | 238,625 |
2023-07-26 | $35.13 | $35.38 | $35.13 | $35.34 | $35.34 | 511,894 |
2023-07-25 | $35.10 | $35.36 | $35.10 | $35.33 | $35.33 | 156,012 |
2023-07-24 | $35.09 | $35.24 | $35.02 | $35.09 | $35.09 | 320,200 |
2023-07-21 | $35.22 | $35.22 | $35.06 | $35.11 | $35.11 | 195,058 |
2023-07-20 | $35.43 | $35.43 | $35.15 | $35.23 | $35.23 | 293,976 |
2023-07-19 | $35.52 | $35.54 | $35.37 | $35.51 | $35.51 | 179,625 |
2023-07-18 | $35.09 | $35.36 | $35.09 | $35.33 | $35.33 | 171,003 |
2023-07-17 | $34.89 | $35.03 | $34.74 | $35.00 | $35.00 | 231,205 |
2023-07-14 | $35.24 | $35.24 | $34.96 | $35.01 | $35.01 | 171,037 |
2023-07-13 | $35.08 | $35.36 | $35.08 | $35.32 | $35.32 | 193,215 |
2023-07-12 | $34.60 | $34.87 | $34.60 | $34.82 | $34.82 | 200,068 |
2023-07-11 | $33.97 | $34.16 | $33.92 | $34.11 | $34.11 | 297,975 |
2023-07-10 | $33.50 | $33.78 | $33.46 | $33.77 | $33.77 | 356,764 |
2023-07-07 | $33.28 | $33.76 | $33.28 | $33.61 | $33.61 | 328,484 |
2023-07-06 | $33.33 | $33.33 | $32.93 | $33.14 | $33.14 | 876,098 |
2023-07-05 | $33.76 | $33.77 | $33.60 | $33.68 | $33.68 | 202,437 |
2023-07-03 | $33.78 | $33.96 | $33.78 | $33.96 | $33.96 | 162,340 |
2023-06-30 | $33.62 | $33.79 | $33.59 | $33.77 | $33.77 | 344,778 |
2023-06-29 | $33.20 | $33.33 | $33.18 | $33.30 | $33.30 | 261,158 |
2023-06-28 | $33.22 | $33.35 | $33.16 | $33.32 | $33.32 | 254,866 |
2023-06-27 | $33.12 | $33.27 | $32.96 | $33.24 | $33.24 | 400,458 |
2023-06-26 | $32.96 | $33.15 | $32.93 | $33.07 | $33.07 | 329,585 |
2023-06-23 | $33.06 | $33.17 | $32.92 | $32.97 | $32.97 | 309,140 |
2023-06-22 | $33.60 | $33.62 | $33.50 | $33.57 | $33.57 | 171,996 |
2023-06-21 | $33.86 | $34.00 | $33.74 | $33.89 | $33.89 | 254,720 |
2023-06-20 | $34.18 | $34.18 | $33.91 | $34.09 | $33.92 | 282,143 |
2023-06-16 | $34.74 | $34.76 | $34.50 | $34.50 | $34.33 | 585,844 |
2023-06-15 | $34.24 | $34.61 | $34.22 | $34.58 | $34.41 | 331,479 |
2023-06-14 | $34.50 | $34.51 | $34.09 | $34.28 | $34.11 | 327,866 |
2023-06-13 | $34.35 | $34.44 | $34.26 | $34.39 | $34.22 | 247,548 |
2023-06-12 | $33.97 | $34.09 | $33.91 | $34.07 | $33.90 | 395,480 |
2023-06-09 | $33.97 | $33.99 | $33.83 | $33.86 | $33.70 | 232,744 |
2023-06-08 | $33.73 | $33.89 | $33.65 | $33.89 | $33.73 | 590,847 |
2023-06-07 | $33.84 | $33.96 | $33.55 | $33.62 | $33.46 | 864,861 |
2023-06-06 | $33.47 | $33.82 | $33.47 | $33.82 | $33.66 | 418,249 |
2023-06-05 | $33.66 | $33.68 | $33.52 | $33.56 | $33.40 | 927,849 |
2023-06-02 | $33.61 | $33.75 | $33.61 | $33.68 | $33.68 | 317,807 |
2023-06-01 | $32.76 | $33.24 | $32.76 | $33.16 | $33.16 | 1,178,049 |
2023-05-31 | $32.63 | $32.67 | $32.41 | $32.67 | $32.67 | 293,087 |
2023-05-30 | $33.08 | $33.11 | $32.78 | $32.91 | $32.91 | 426,378 |
2023-05-26 | $32.93 | $33.08 | $32.92 | $33.06 | $33.06 | 216,720 |
2023-05-25 | $33.09 | $33.09 | $32.80 | $32.90 | $32.90 | 632,736 |
2023-05-24 | $33.37 | $33.37 | $33.00 | $33.01 | $33.01 | 277,204 |
2023-05-23 | $33.80 | $34.00 | $33.57 | $33.60 | $33.60 | 267,310 |
2023-05-22 | $33.87 | $34.04 | $33.87 | $33.95 | $33.95 | 736,657 |
2023-05-19 | $33.90 | $34.01 | $33.85 | $33.93 | $33.93 | 482,268 |
2023-05-18 | $33.85 | $33.85 | $33.58 | $33.80 | $33.80 | 460,476 |
2023-05-17 | $33.79 | $33.98 | $33.66 | $33.94 | $33.94 | 679,480 |
2023-05-16 | $33.95 | $34.04 | $33.77 | $33.77 | $33.77 | 232,952 |
2023-05-15 | $33.96 | $34.18 | $33.91 | $34.14 | $34.14 | 394,097 |
2023-05-12 | $34.06 | $34.06 | $33.73 | $33.88 | $33.88 | 230,599 |
2023-05-11 | $34.07 | $34.07 | $33.87 | $34.00 | $34.00 | 197,954 |
2023-05-10 | $34.40 | $34.47 | $34.03 | $34.26 | $34.26 | 220,261 |
2023-05-09 | $34.17 | $34.34 | $34.11 | $34.27 | $34.27 | 310,586 |
2023-05-08 | $34.50 | $34.55 | $34.45 | $34.47 | $34.47 | 236,060 |
2023-05-05 | $34.03 | $34.53 | $34.03 | $34.46 | $34.46 | 360,177 |
2023-05-04 | $33.78 | $33.99 | $33.76 | $33.83 | $33.83 | 181,702 |
2023-05-03 | $33.92 | $34.12 | $33.81 | $33.84 | $33.84 | 179,931 |
2023-05-02 | $34.01 | $34.01 | $33.65 | $33.88 | $33.88 | 375,939 |
2023-05-01 | $34.25 | $34.35 | $34.16 | $34.19 | $34.19 | 1,658,906 |
2023-04-28 | $33.92 | $34.25 | $33.92 | $34.19 | $34.19 | 363,942 |
2023-04-27 | $33.82 | $34.07 | $33.71 | $34.04 | $34.04 | 207,593 |
2023-04-26 | $33.72 | $33.76 | $33.49 | $33.52 | $33.52 | 259,442 |
2023-04-25 | $33.82 | $33.84 | $33.53 | $33.53 | $33.53 | 293,409 |
2023-04-24 | $34.08 | $34.15 | $34.02 | $34.14 | $34.14 | 270,252 |
2023-04-21 | $34.04 | $34.07 | $33.81 | $34.05 | $34.05 | 266,002 |
2023-04-20 | $34.00 | $34.13 | $33.93 | $34.01 | $34.01 | 150,977 |
2023-04-19 | $34.08 | $34.14 | $34.03 | $34.05 | $34.05 | 594,603 |
2023-04-18 | $34.39 | $34.46 | $34.29 | $34.36 | $34.36 | 662,883 |
2023-04-17 | $34.32 | $34.35 | $34.18 | $34.31 | $34.31 | 340,029 |
2023-04-14 | $34.56 | $34.63 | $34.25 | $34.40 | $34.40 | 146,749 |
2023-04-13 | $34.30 | $34.56 | $34.28 | $34.54 | $34.54 | 236,840 |
2023-04-12 | $34.16 | $34.16 | $33.86 | $33.92 | $33.92 | 354,074 |
2023-04-11 | $33.74 | $33.90 | $33.73 | $33.82 | $33.82 | 432,189 |
2023-04-10 | $33.37 | $33.60 | $33.27 | $33.60 | $33.60 | 266,307 |
2023-04-06 | $33.40 | $33.60 | $33.30 | $33.54 | $33.54 | 188,626 |
2023-04-05 | $33.62 | $33.62 | $33.31 | $33.42 | $33.42 | 240,730 |
2023-04-04 | $33.97 | $34.02 | $33.78 | $33.88 | $33.88 | 268,190 |
2023-04-03 | $33.82 | $33.96 | $33.73 | $33.95 | $33.95 | 1,120,674 |
2023-03-31 | $33.64 | $33.76 | $33.57 | $33.71 | $33.71 | 1,246,555 |
2023-03-30 | $33.41 | $33.54 | $33.40 | $33.53 | $33.53 | 592,090 |
2023-03-29 | $32.89 | $33.03 | $32.82 | $32.97 | $32.97 | 355,356 |
2023-03-28 | $32.50 | $32.62 | $32.46 | $32.54 | $32.54 | 573,543 |
2023-03-27 | $32.52 | $32.62 | $32.39 | $32.57 | $32.57 | 394,688 |
2023-03-24 | $32.19 | $32.35 | $32.00 | $32.31 | $32.31 | 297,886 |
2023-03-23 | $32.60 | $32.94 | $32.32 | $32.45 | $32.45 | 221,973 |
2023-03-22 | $32.61 | $32.98 | $32.36 | $32.40 | $32.40 | 223,723 |
2023-03-21 | $32.70 | $32.72 | $32.52 | $32.66 | $32.66 | 354,519 |
2023-03-20 | $32.08 | $32.37 | $32.02 | $32.30 | $32.30 | 590,111 |
2023-03-17 | $31.95 | $32.07 | $31.79 | $31.89 | $31.89 | 288,047 |
2023-03-16 | $31.68 | $32.27 | $31.57 | $32.23 | $32.23 | 287,100 |
2023-03-15 | $31.78 | $31.96 | $31.51 | $31.91 | $31.91 | 748,264 |
2023-03-14 | $32.76 | $32.82 | $32.54 | $32.75 | $32.75 | 292,837 |
2023-03-13 | $32.22 | $32.66 | $32.09 | $32.41 | $32.41 | 552,525 |
2023-03-10 | $33.12 | $33.14 | $32.62 | $32.68 | $32.68 | 229,032 |
2023-03-09 | $33.46 | $33.54 | $33.01 | $33.03 | $33.03 | 233,898 |
2023-03-08 | $33.40 | $33.56 | $33.30 | $33.38 | $33.38 | 215,039 |
2023-03-07 | $33.88 | $33.88 | $33.21 | $33.29 | $33.29 | 211,824 |
2023-03-06 | $34.04 | $34.07 | $33.86 | $33.91 | $33.91 | 261,762 |
2023-03-03 | $33.74 | $34.07 | $33.66 | $34.02 | $34.02 | 241,239 |
2023-03-02 | $33.34 | $33.60 | $33.27 | $33.56 | $33.56 | 362,973 |
2023-03-01 | $33.61 | $33.68 | $33.45 | $33.61 | $33.61 | 226,576 |
2023-02-28 | $33.42 | $33.54 | $33.34 | $33.34 | $33.34 | 210,593 |
2023-02-27 | $33.34 | $33.55 | $33.33 | $33.42 | $33.42 | 594,574 |
2023-02-24 | $33.03 | $33.08 | $32.89 | $33.06 | $33.06 | 340,910 |
2023-02-23 | $33.45 | $33.58 | $33.22 | $33.52 | $33.52 | 276,061 |
2023-02-22 | $33.35 | $33.42 | $33.14 | $33.22 | $33.22 | 338,993 |
2023-02-21 | $33.75 | $33.79 | $33.40 | $33.44 | $33.44 | 306,512 |
2023-02-17 | $33.74 | $33.95 | $33.59 | $33.92 | $33.92 | 241,350 |
2023-02-16 | $33.73 | $34.11 | $33.73 | $33.89 | $33.89 | 204,664 |
2023-02-15 | $33.72 | $34.05 | $33.71 | $34.05 | $34.05 | 206,816 |
2023-02-14 | $33.95 | $34.36 | $33.85 | $34.23 | $34.23 | 329,460 |
2023-02-13 | $33.86 | $34.13 | $33.79 | $34.13 | $34.13 | 266,455 |
2023-02-10 | $33.92 | $33.94 | $33.72 | $33.84 | $33.84 | 179,091 |
2023-02-09 | $34.55 | $34.56 | $33.96 | $34.00 | $34.00 | 372,261 |
2023-02-08 | $34.18 | $34.28 | $33.99 | $34.06 | $34.06 | 213,371 |
2023-02-07 | $33.78 | $34.27 | $33.65 | $34.23 | $34.23 | 333,698 |
2023-02-06 | $34.03 | $34.03 | $33.76 | $33.95 | $33.95 | 216,596 |
2023-02-03 | $34.42 | $34.67 | $34.27 | $34.34 | $34.34 | 309,558 |
2023-02-02 | $35.03 | $35.10 | $34.76 | $34.93 | $34.93 | 241,324 |
2023-02-01 | $34.41 | $34.96 | $34.23 | $34.85 | $34.85 | 393,984 |
2023-01-31 | $34.08 | $34.40 | $34.01 | $34.37 | $34.37 | 261,938 |
2023-01-30 | $34.27 | $34.38 | $34.08 | $34.10 | $34.10 | 274,568 |
2023-01-27 | $34.34 | $34.57 | $34.28 | $34.51 | $34.51 | 198,848 |
2023-01-26 | $34.43 | $34.50 | $34.15 | $34.46 | $34.46 | 315,753 |
2023-01-25 | $34.06 | $34.31 | $33.94 | $34.30 | $34.30 | 260,398 |
2023-01-24 | $34.08 | $34.28 | $33.97 | $34.21 | $34.21 | 217,099 |
2023-01-23 | $33.95 | $34.24 | $33.90 | $34.23 | $34.23 | 285,461 |
2023-01-20 | $33.63 | $34.01 | $33.51 | $33.98 | $33.98 | 194,075 |
2023-01-19 | $33.59 | $33.68 | $33.40 | $33.56 | $33.56 | 259,350 |
2023-01-18 | $34.15 | $34.27 | $33.65 | $33.65 | $33.65 | 351,752 |
2023-01-17 | $33.72 | $33.87 | $33.68 | $33.77 | $33.77 | 337,241 |
2023-01-13 | $33.35 | $33.70 | $33.33 | $33.68 | $33.68 | 218,324 |
2023-01-12 | $33.31 | $33.56 | $32.96 | $33.53 | $33.53 | 284,132 |
2023-01-11 | $32.90 | $33.05 | $32.81 | $33.04 | $33.04 | 215,953 |
2023-01-10 | $32.65 | $32.73 | $32.49 | $32.70 | $32.70 | 243,440 |
2023-01-09 | $32.72 | $32.95 | $32.65 | $32.69 | $32.69 | 235,670 |
2023-01-06 | $31.89 | $32.49 | $31.64 | $32.49 | $32.49 | 368,847 |
2023-01-05 | $31.73 | $31.73 | $31.53 | $31.57 | $31.57 | 320,996 |
2023-01-04 | $31.95 | $32.06 | $31.71 | $31.95 | $31.95 | 420,750 |
2023-01-03 | $31.68 | $31.95 | $31.43 | $31.54 | $31.54 | 398,523 |
2022-12-30 | $31.54 | $31.65 | $31.41 | $31.47 | $31.47 | 429,762 |
2022-12-29 | $31.38 | $31.75 | $31.38 | $31.68 | $31.68 | 475,859 |
2022-12-28 | $31.49 | $31.55 | $31.03 | $31.04 | $31.04 | 754,292 |
2022-12-27 | $31.43 | $31.55 | $31.33 | $31.42 | $31.42 | 707,565 |
2022-12-23 | $31.17 | $31.37 | $31.06 | $31.32 | $31.32 | 472,466 |
2022-12-22 | $31.32 | $31.32 | $30.87 | $31.17 | $31.17 | 531,946 |
2022-12-21 | $31.27 | $31.50 | $31.20 | $31.49 | $31.49 | 475,616 |
2022-12-20 | $30.93 | $31.20 | $30.93 | $31.07 | $31.07 | 570,484 |
2022-12-19 | $31.27 | $31.32 | $30.93 | $30.99 | $30.99 | 464,524 |
2022-12-16 | $31.10 | $31.28 | $30.97 | $31.15 | $31.15 | 434,006 |
2022-12-15 | $31.84 | $31.84 | $31.25 | $31.36 | $31.36 | 646,925 |
2022-12-14 | $32.20 | $32.47 | $31.93 | $32.18 | $32.18 | 399,609 |
2022-12-13 | $32.64 | $32.73 | $32.10 | $32.15 | $32.15 | 677,778 |
2022-12-12 | $31.69 | $31.74 | $31.51 | $31.74 | $31.74 | 364,896 |
2022-12-09 | $31.62 | $31.89 | $31.62 | $31.63 | $31.63 | 614,410 |
2022-12-08 | $31.56 | $31.68 | $31.44 | $31.58 | $31.58 | 477,578 |
2022-12-07 | $31.47 | $31.58 | $31.33 | $31.44 | $31.44 | 357,940 |
2022-12-06 | $32.35 | $32.36 | $31.85 | $31.96 | $31.40 | 305,924 |
2022-12-05 | $32.89 | $32.90 | $32.28 | $32.36 | $31.79 | 455,297 |
2022-12-02 | $32.70 | $33.10 | $32.68 | $32.98 | $32.40 | 459,994 |
2022-12-01 | $32.98 | $33.17 | $32.74 | $32.96 | $32.38 | 368,541 |
2022-11-30 | $32.25 | $32.66 | $31.86 | $32.59 | $32.02 | 459,894 |
2022-11-29 | $31.96 | $32.14 | $31.87 | $31.99 | $31.43 | 391,342 |
2022-11-28 | $32.29 | $32.31 | $31.82 | $31.84 | $31.28 | 1,209,556 |
2022-11-25 | $32.45 | $32.62 | $32.41 | $32.57 | $32.00 | 135,225 |
2022-11-23 | $31.96 | $32.39 | $31.96 | $32.36 | $31.79 | 373,629 |
2022-11-22 | $31.73 | $31.96 | $31.63 | $31.96 | $31.40 | 536,170 |
2022-11-21 | $31.49 | $31.51 | $31.30 | $31.48 | $30.93 | 367,447 |
2022-11-18 | $31.80 | $31.80 | $31.60 | $31.71 | $31.71 | 403,701 |
2022-11-17 | $31.43 | $31.68 | $31.37 | $31.68 | $31.68 | 634,321 |
2022-11-16 | $31.96 | $31.96 | $31.72 | $31.79 | $31.79 | 475,201 |
2022-11-15 | $32.36 | $32.40 | $31.86 | $32.06 | $32.06 | 762,447 |
2022-11-14 | $32.10 | $32.19 | $31.88 | $31.90 | $31.90 | 862,181 |
2022-11-11 | $31.95 | $32.51 | $31.95 | $32.37 | $32.37 | 622,993 |
2022-11-10 | $31.21 | $31.75 | $31.08 | $31.75 | $31.75 | 705,017 |
2022-11-09 | $30.32 | $30.47 | $29.95 | $29.96 | $29.96 | 436,453 |
2022-11-08 | $30.24 | $30.68 | $30.20 | $30.50 | $30.50 | 598,899 |
2022-11-07 | $30.08 | $30.19 | $29.91 | $30.10 | $30.10 | 403,045 |
2022-11-04 | $29.64 | $29.88 | $29.40 | $29.88 | $29.88 | 517,998 |
2022-11-03 | $28.63 | $28.99 | $28.60 | $28.79 | $28.79 | 705,178 |
2022-11-02 | $29.63 | $30.00 | $29.05 | $29.07 | $29.07 | 403,054 |
2022-11-01 | $29.98 | $30.01 | $29.48 | $29.57 | $29.57 | 630,553 |
2022-10-31 | $29.31 | $29.38 | $29.22 | $29.31 | $29.31 | 847,837 |
2022-10-28 | $29.32 | $29.61 | $29.18 | $29.61 | $29.61 | 651,452 |
2022-10-27 | $29.68 | $29.85 | $29.44 | $29.50 | $29.50 | 1,249,785 |
2022-10-26 | $29.39 | $29.85 | $29.31 | $29.62 | $29.62 | 1,033,208 |
2022-10-25 | $28.64 | $29.25 | $28.64 | $29.21 | $29.21 | 653,620 |
2022-10-24 | $28.40 | $28.55 | $28.17 | $28.46 | $28.46 | 744,488 |
2022-10-21 | $27.78 | $28.55 | $27.67 | $28.55 | $28.55 | 716,966 |
2022-10-20 | $28.03 | $28.43 | $27.87 | $28.00 | $28.00 | 467,124 |
2022-10-19 | $28.17 | $28.23 | $27.80 | $27.97 | $27.97 | 937,781 |
2022-10-18 | $28.74 | $28.74 | $28.24 | $28.44 | $28.44 | 555,387 |
2022-10-17 | $28.10 | $28.37 | $28.10 | $28.22 | $28.22 | 716,827 |
2022-10-14 | $28.01 | $28.09 | $27.36 | $27.40 | $27.40 | 803,276 |
2022-10-13 | $26.79 | $28.02 | $26.67 | $27.89 | $27.89 | 1,494,194 |
2022-10-12 | $27.33 | $27.41 | $27.20 | $27.31 | $27.31 | 955,547 |
2022-10-11 | $27.66 | $27.89 | $27.32 | $27.42 | $27.42 | 4,428,315 |
2022-10-10 | $28.08 | $28.08 | $27.66 | $27.80 | $27.80 | 672,217 |
2022-10-07 | $28.39 | $28.45 | $27.97 | $28.08 | $28.08 | 1,011,885 |
2022-10-06 | $28.85 | $29.04 | $28.63 | $28.68 | $28.68 | 532,292 |
2022-10-05 | $28.87 | $29.17 | $28.64 | $29.03 | $29.03 | 553,246 |
2022-10-04 | $29.07 | $29.54 | $29.07 | $29.51 | $29.51 | 863,595 |
2022-10-03 | $28.03 | $28.52 | $27.90 | $28.40 | $28.40 | 744,476 |
2022-09-30 | $27.65 | $28.11 | $27.64 | $27.75 | $27.75 | 869,475 |
2022-09-29 | $27.60 | $27.69 | $27.21 | $27.68 | $27.68 | 955,795 |
2022-09-28 | $27.42 | $28.20 | $27.29 | $28.14 | $28.14 | 1,216,576 |
2022-09-27 | $27.74 | $27.90 | $27.28 | $27.46 | $27.46 | 1,674,649 |
2022-09-26 | $27.96 | $28.15 | $27.53 | $27.68 | $27.68 | 1,817,805 |
2022-09-23 | $28.67 | $28.67 | $28.10 | $28.32 | $28.32 | 2,223,859 |
2022-09-22 | $29.64 | $29.66 | $29.27 | $29.36 | $29.36 | 860,420 |
2022-09-21 | $30.06 | $30.26 | $29.62 | $29.70 | $29.70 | 485,312 |
2022-09-20 | $30.14 | $30.14 | $29.81 | $30.01 | $30.01 | 455,939 |
2022-09-19 | $30.17 | $30.66 | $30.10 | $30.66 | $30.66 | 517,616 |
2022-09-16 | $30.49 | $30.63 | $30.32 | $30.57 | $30.57 | 515,962 |
2022-09-15 | $30.90 | $31.14 | $30.70 | $30.80 | $30.80 | 298,621 |
2022-09-14 | $31.16 | $31.26 | $30.97 | $31.19 | $31.19 | 377,505 |
2022-09-13 | $31.44 | $31.64 | $30.94 | $31.02 | $31.02 | 375,676 |
2022-09-12 | $32.08 | $32.27 | $32.04 | $32.15 | $32.15 | 284,037 |
2022-09-09 | $31.46 | $31.75 | $31.46 | $31.75 | $31.75 | 357,596 |
2022-09-08 | $30.50 | $30.90 | $30.47 | $30.90 | $30.90 | 432,211 |
2022-09-07 | $30.31 | $30.81 | $30.25 | $30.81 | $30.81 | 777,730 |
2022-09-06 | $30.84 | $30.84 | $30.45 | $30.48 | $30.48 | 612,335 |
2022-09-02 | $31.16 | $31.30 | $30.58 | $30.72 | $30.72 | 515,132 |
2022-09-01 | $31.00 | $31.00 | $30.57 | $30.90 | $30.90 | 727,649 |
2022-08-31 | $31.60 | $31.78 | $31.44 | $31.44 | $31.44 | 918,015 |
2022-08-30 | $32.02 | $32.03 | $31.46 | $31.58 | $31.58 | 581,274 |
2022-08-29 | $31.72 | $31.96 | $31.72 | $31.81 | $31.81 | 383,478 |
2022-08-26 | $32.86 | $32.86 | $31.87 | $31.90 | $31.90 | 309,952 |
2022-08-25 | $32.57 | $32.85 | $32.54 | $32.85 | $32.85 | 257,567 |
2022-08-24 | $32.28 | $32.56 | $32.22 | $32.44 | $32.44 | 586,645 |
2022-08-23 | $32.13 | $32.54 | $32.13 | $32.33 | $32.33 | 237,470 |
2022-08-22 | $32.38 | $32.38 | $32.02 | $32.12 | $32.12 | 425,568 |
2022-08-19 | $33.07 | $33.07 | $32.71 | $32.81 | $32.81 | 406,019 |
2022-08-18 | $33.55 | $33.55 | $33.33 | $33.43 | $33.43 | 300,437 |
2022-08-17 | $33.55 | $33.68 | $33.32 | $33.51 | $33.51 | 463,197 |
2022-08-16 | $33.76 | $34.01 | $33.76 | $33.98 | $33.98 | 580,393 |
2022-08-15 | $33.88 | $33.97 | $33.77 | $33.89 | $33.89 | 270,239 |
2022-08-12 | $34.09 | $34.28 | $33.99 | $34.27 | $34.27 | 361,324 |
2022-08-11 | $34.23 | $34.31 | $33.94 | $34.01 | $34.01 | 330,161 |
2022-08-10 | $33.80 | $34.03 | $33.66 | $33.97 | $33.97 | 330,280 |
2022-08-09 | $33.29 | $33.29 | $32.97 | $32.99 | $32.99 | 301,811 |
2022-08-08 | $33.41 | $33.51 | $33.23 | $33.30 | $33.30 | 291,639 |
2022-08-05 | $32.86 | $33.14 | $32.82 | $33.11 | $33.11 | 298,087 |
2022-08-04 | $33.24 | $33.40 | $33.18 | $33.38 | $33.38 | 268,806 |
2022-08-03 | $33.08 | $33.20 | $32.86 | $33.15 | $33.15 | 432,846 |
2022-08-02 | $33.13 | $33.18 | $32.83 | $32.85 | $32.85 | 466,587 |
2022-08-01 | $33.38 | $33.55 | $33.24 | $33.35 | $33.35 | 902,288 |
2022-07-29 | $33.08 | $33.49 | $32.97 | $33.49 | $33.49 | 332,832 |
2022-07-28 | $32.68 | $32.96 | $32.43 | $32.92 | $32.92 | 344,739 |
2022-07-27 | $32.09 | $32.61 | $32.01 | $32.53 | $32.53 | 519,818 |
2022-07-26 | $32.07 | $32.11 | $31.82 | $31.82 | $31.82 | 288,415 |
2022-07-25 | $32.39 | $32.40 | $32.19 | $32.36 | $32.36 | 407,577 |
2022-07-22 | $32.42 | $32.60 | $32.03 | $32.14 | $32.14 | 566,096 |
2022-07-21 | $31.82 | $32.22 | $31.79 | $32.22 | $32.22 | 576,704 |
2022-07-20 | $31.81 | $31.94 | $31.64 | $31.81 | $31.81 | 1,604,714 |
2022-07-19 | $31.49 | $31.79 | $31.49 | $31.78 | $31.78 | 359,136 |
2022-07-18 | $31.00 | $31.27 | $30.87 | $30.94 | $30.94 | 1,151,522 |
2022-07-15 | $30.38 | $30.55 | $30.15 | $30.53 | $30.53 | 842,901 |
2022-07-14 | $29.91 | $30.17 | $29.66 | $30.15 | $30.15 | 1,356,932 |
2022-07-13 | $30.19 | $30.73 | $30.14 | $30.60 | $30.60 | 627,120 |
2022-07-12 | $30.60 | $30.79 | $30.49 | $30.57 | $30.57 | 674,876 |
2022-07-11 | $30.92 | $30.92 | $30.67 | $30.70 | $30.70 | 652,793 |
2022-07-08 | $31.16 | $31.44 | $31.05 | $31.31 | $31.31 | 423,871 |
2022-07-07 | $30.79 | $31.20 | $30.79 | $31.20 | $31.20 | 662,609 |
2022-07-06 | $30.52 | $30.60 | $30.24 | $30.52 | $30.52 | 595,203 |
2022-07-05 | $30.32 | $30.56 | $30.08 | $30.56 | $30.56 | 768,309 |
2022-07-01 | $30.84 | $31.32 | $30.70 | $31.32 | $31.32 | 699,842 |
2022-06-30 | $30.85 | $31.30 | $30.73 | $31.23 | $31.23 | 812,051 |
2022-06-29 | $31.77 | $31.77 | $31.37 | $31.39 | $31.39 | 812,955 |
2022-06-28 | $32.13 | $32.28 | $31.72 | $31.72 | $31.72 | 785,541 |
2022-06-27 | $31.89 | $32.11 | $31.81 | $31.91 | $31.91 | 415,083 |
2022-06-24 | $31.34 | $31.93 | $31.34 | $31.89 | $31.89 | 516,872 |
2022-06-23 | $31.09 | $31.09 | $30.68 | $31.00 | $31.00 | 835,116 |
2022-06-22 | $31.26 | $31.51 | $31.09 | $31.28 | $31.28 | 598,762 |
2022-06-21 | $31.71 | $31.88 | $31.63 | $31.64 | $31.64 | 746,595 |
2022-06-17 | $31.44 | $31.56 | $31.06 | $31.30 | $31.30 | 1,892,011 |
2022-06-16 | $31.43 | $31.55 | $31.14 | $31.31 | $31.31 | 1,477,877 |
2022-06-15 | $31.95 | $32.45 | $31.61 | $32.28 | $32.28 | 461,326 |
2022-06-14 | $32.07 | $32.09 | $31.45 | $31.70 | $31.70 | 849,614 |
2022-06-13 | $32.54 | $32.62 | $31.99 | $32.08 | $32.08 | 1,369,503 |
2022-06-10 | $33.72 | $33.72 | $33.38 | $33.48 | $33.48 | 685,829 |
2022-06-09 | $34.91 | $34.91 | $34.31 | $34.33 | $34.33 | 384,931 |
2022-06-08 | $35.28 | $35.41 | $35.06 | $35.14 | $35.14 | 291,312 |
2022-06-07 | $35.09 | $35.56 | $35.09 | $35.54 | $35.54 | 292,323 |
2022-06-06 | $35.79 | $35.79 | $35.37 | $35.47 | $35.47 | 356,568 |
2022-06-03 | $35.50 | $35.57 | $35.29 | $35.39 | $35.39 | 423,818 |
2022-06-02 | $35.34 | $35.93 | $35.27 | $35.93 | $35.93 | 494,329 |
2022-06-01 | $35.63 | $35.65 | $34.96 | $35.10 | $35.10 | 763,562 |
2022-05-31 | $35.49 | $35.63 | $35.32 | $35.43 | $35.43 | 499,460 |
2022-05-27 | $35.24 | $35.44 | $35.22 | $35.43 | $35.43 | 492,499 |
2022-05-26 | $34.68 | $35.07 | $34.66 | $35.02 | $35.02 | 551,684 |
2022-05-25 | $34.21 | $34.70 | $34.21 | $34.56 | $34.56 | 459,374 |
2022-05-24 | $34.58 | $34.64 | $34.29 | $34.55 | $34.55 | 561,332 |
2022-05-23 | $34.68 | $34.95 | $34.56 | $34.88 | $34.88 | 963,190 |
2022-05-20 | $34.51 | $34.58 | $33.86 | $34.28 | $34.28 | 481,060 |
2022-05-19 | $33.65 | $34.35 | $33.65 | $34.14 | $34.14 | 645,946 |
2022-05-18 | $34.13 | $34.15 | $33.50 | $33.58 | $33.58 | 650,770 |
2022-05-17 | $34.27 | $34.41 | $34.06 | $34.41 | $34.41 | 503,942 |
2022-05-16 | $33.46 | $33.84 | $33.36 | $33.68 | $33.68 | 657,850 |
2022-05-13 | $32.95 | $33.62 | $32.95 | $33.56 | $33.56 | 891,793 |
2022-05-12 | $32.43 | $32.82 | $32.20 | $32.48 | $32.48 | 1,987,554 |
2022-05-11 | $33.04 | $33.46 | $32.70 | $32.72 | $32.72 | 1,377,583 |
2022-05-10 | $33.21 | $33.29 | $32.59 | $32.82 | $32.82 | 694,607 |
2022-05-09 | $33.42 | $33.42 | $32.76 | $32.86 | $32.86 | 1,383,398 |
2022-05-06 | $34.22 | $34.32 | $33.86 | $34.10 | $34.10 | 1,238,264 |
2022-05-05 | $35.31 | $35.31 | $34.24 | $34.46 | $34.46 | 783,223 |
2022-05-04 | $35.02 | $35.79 | $34.69 | $35.74 | $35.74 | 555,362 |
2022-05-03 | $35.03 | $35.26 | $35.01 | $35.12 | $35.12 | 474,031 |
2022-05-02 | $35.02 | $35.13 | $34.54 | $34.88 | $34.88 | 949,148 |
2022-04-29 | $35.73 | $35.95 | $35.16 | $35.17 | $35.17 | 882,380 |
2022-04-28 | $35.28 | $35.67 | $35.02 | $35.61 | $35.61 | 1,303,096 |
2022-04-27 | $35.06 | $35.26 | $34.86 | $35.08 | $35.08 | 1,913,786 |
2022-04-26 | $35.69 | $35.74 | $35.01 | $35.01 | $35.01 | 1,593,096 |
2022-04-25 | $35.73 | $36.06 | $35.48 | $36.02 | $36.02 | 429,458 |
2022-04-22 | $36.87 | $36.87 | $36.23 | $36.25 | $36.25 | 263,516 |
2022-04-21 | $37.94 | $37.94 | $37.00 | $37.04 | $37.04 | 245,601 |
2022-04-20 | $37.51 | $37.64 | $37.41 | $37.51 | $37.51 | 203,439 |
2022-04-19 | $36.96 | $37.28 | $36.94 | $37.28 | $37.28 | 314,891 |
2022-04-18 | $37.12 | $37.29 | $37.01 | $37.12 | $37.12 | 235,480 |
2022-04-14 | $37.48 | $37.48 | $37.23 | $37.28 | $37.28 | 317,513 |
2022-04-13 | $36.94 | $37.41 | $36.94 | $37.41 | $37.41 | 207,042 |
2022-04-12 | $37.12 | $37.23 | $36.77 | $36.85 | $36.85 | 302,524 |
2022-04-11 | $37.23 | $37.26 | $36.95 | $36.99 | $36.99 | 237,751 |
2022-04-08 | $37.32 | $37.52 | $37.23 | $37.40 | $37.40 | 444,935 |
2022-04-07 | $37.42 | $37.55 | $37.11 | $37.42 | $37.42 | 329,805 |
2022-04-06 | $37.57 | $37.57 | $37.19 | $37.40 | $37.40 | 262,229 |
2022-04-05 | $38.49 | $38.59 | $37.89 | $37.99 | $37.99 | 367,047 |
2022-04-04 | $38.39 | $38.52 | $38.34 | $38.49 | $38.49 | 227,506 |
2022-04-01 | $38.18 | $38.25 | $37.97 | $38.20 | $38.20 | 564,847 |
2022-03-31 | $38.25 | $38.37 | $37.93 | $37.97 | $37.97 | 321,666 |
2022-03-30 | $38.52 | $38.65 | $38.35 | $38.46 | $38.46 | 239,039 |
2022-03-29 | $38.52 | $38.65 | $38.36 | $38.62 | $38.62 | 384,216 |
2022-03-28 | $37.75 | $37.87 | $37.58 | $37.84 | $37.84 | 324,143 |
2022-03-25 | $37.99 | $38.04 | $37.81 | $38.03 | $38.03 | 258,967 |
2022-03-24 | $37.80 | $37.95 | $37.70 | $37.92 | $37.92 | 227,098 |
2022-03-23 | $37.94 | $38.10 | $37.82 | $37.82 | $37.82 | 216,405 |
2022-03-22 | $38.22 | $38.36 | $38.15 | $38.32 | $38.32 | 260,995 |
2022-03-21 | $38.04 | $38.18 | $37.79 | $37.99 | $37.99 | 274,779 |
2022-03-18 | $37.50 | $38.19 | $37.44 | $38.09 | $38.09 | 390,287 |
2022-03-17 | $37.22 | $37.84 | $37.22 | $37.75 | $37.75 | 343,152 |
2022-03-16 | $36.75 | $37.37 | $36.53 | $37.36 | $37.36 | 454,245 |
2022-03-15 | $36.04 | $36.22 | $35.87 | $36.19 | $36.19 | 571,721 |
2022-03-14 | $36.43 | $36.53 | $35.95 | $36.02 | $36.02 | 534,372 |
2022-03-11 | $36.73 | $36.73 | $36.01 | $36.05 | $36.05 | 376,790 |
2022-03-10 | $36.18 | $36.44 | $36.05 | $36.23 | $36.23 | 353,423 |
2022-03-09 | $36.11 | $36.58 | $35.95 | $36.42 | $36.42 | 397,090 |
2022-03-08 | $35.22 | $35.78 | $34.93 | $35.20 | $35.20 | 987,422 |
2022-03-07 | $35.73 | $35.74 | $34.74 | $34.89 | $34.89 | 671,356 |
2022-03-04 | $35.97 | $36.00 | $35.68 | $35.97 | $35.97 | 561,998 |
2022-03-03 | $37.31 | $37.33 | $36.64 | $36.80 | $36.80 | 321,747 |
2022-03-02 | $37.22 | $37.50 | $37.02 | $37.41 | $37.41 | 811,461 |
2022-03-01 | $37.50 | $37.59 | $36.71 | $36.94 | $36.94 | 411,305 |
2022-02-28 | $37.36 | $37.90 | $37.35 | $37.62 | $37.62 | 478,941 |
2022-02-25 | $37.19 | $37.79 | $37.07 | $37.79 | $37.79 | 401,029 |
2022-02-24 | $35.96 | $36.93 | $35.61 | $36.91 | $36.91 | 1,287,193 |
2022-02-23 | $37.82 | $37.85 | $37.11 | $37.18 | $37.18 | 303,491 |
2022-02-22 | $37.56 | $37.76 | $37.19 | $37.47 | $37.47 | 350,713 |
2022-02-18 | $38.26 | $38.33 | $37.85 | $37.88 | $37.88 | 556,064 |
2022-02-17 | $38.70 | $38.70 | $38.27 | $38.30 | $38.30 | 189,580 |
2022-02-16 | $38.75 | $39.08 | $38.71 | $39.01 | $39.01 | 376,545 |
2022-02-15 | $38.58 | $38.81 | $38.46 | $38.78 | $38.78 | 435,737 |
2022-02-14 | $38.21 | $38.26 | $37.86 | $38.09 | $38.09 | 380,596 |
2022-02-11 | $38.90 | $39.07 | $38.33 | $38.45 | $38.45 | 452,007 |
2022-02-10 | $38.84 | $39.53 | $38.83 | $38.94 | $38.94 | 334,720 |
2022-02-09 | $39.26 | $39.47 | $39.24 | $39.46 | $39.46 | 505,588 |
2022-02-08 | $38.45 | $38.69 | $38.31 | $38.66 | $38.66 | 243,715 |
2022-02-07 | $38.47 | $38.76 | $38.47 | $38.54 | $38.54 | 324,097 |
2022-02-04 | $38.40 | $38.70 | $38.28 | $38.50 | $38.50 | 423,733 |
2022-02-03 | $38.76 | $38.83 | $38.47 | $38.51 | $38.51 | 412,345 |
2022-02-02 | $39.23 | $39.33 | $39.00 | $39.13 | $39.13 | 399,248 |
2022-02-01 | $38.61 | $38.87 | $38.39 | $38.83 | $38.83 | 356,176 |
2022-01-31 | $37.73 | $38.47 | $37.73 | $38.41 | $38.41 | 398,597 |
2022-01-28 | $37.20 | $37.58 | $37.02 | $37.56 | $37.56 | 1,046,646 |
2022-01-27 | $37.73 | $37.87 | $37.26 | $37.37 | $37.37 | 637,334 |
2022-01-26 | $38.37 | $38.43 | $37.58 | $37.73 | $37.73 | 400,724 |
2022-01-25 | $37.69 | $38.15 | $37.33 | $37.93 | $37.93 | 576,968 |
2022-01-24 | $37.86 | $38.17 | $37.04 | $38.11 | $38.11 | 1,772,415 |
2022-01-21 | $39.28 | $39.28 | $38.70 | $38.73 | $38.73 | 477,611 |
2022-01-20 | $39.87 | $40.14 | $39.44 | $39.48 | $39.48 | 298,234 |
2022-01-19 | $39.97 | $39.98 | $39.68 | $39.76 | $39.76 | 295,272 |
2022-01-18 | $39.86 | $39.94 | $39.60 | $39.72 | $39.72 | 371,249 |
2022-01-14 | $40.45 | $40.56 | $40.13 | $40.41 | $40.41 | 180,225 |
2022-01-13 | $41.11 | $41.11 | $40.55 | $40.62 | $40.62 | 258,004 |
2022-01-12 | $40.76 | $40.98 | $40.71 | $40.98 | $40.98 | 878,744 |
2022-01-11 | $39.96 | $40.42 | $39.84 | $40.40 | $40.40 | 266,823 |
2022-01-10 | $39.86 | $39.86 | $39.46 | $39.86 | $39.86 | 449,643 |
2022-01-07 | $40.21 | $40.45 | $40.07 | $40.35 | $40.35 | 300,574 |
2022-01-06 | $40.35 | $40.49 | $40.11 | $40.29 | $40.29 | 324,185 |
2022-01-05 | $41.24 | $41.24 | $40.53 | $40.54 | $40.54 | 396,606 |
2022-01-04 | $41.33 | $41.33 | $41.05 | $41.18 | $41.18 | 220,148 |
2022-01-03 | $41.21 | $41.24 | $41.00 | $41.24 | $41.24 | 297,069 |
2021-12-31 | $40.99 | $41.12 | $40.92 | $40.93 | $40.93 | 228,867 |
2021-12-30 | $40.99 | $41.05 | $40.88 | $40.88 | $40.88 | 320,680 |
2021-12-29 | $40.93 | $40.99 | $40.85 | $40.96 | $40.94 | 276,776 |
2021-12-28 | $40.84 | $40.98 | $40.78 | $40.85 | $40.83 | 522,794 |
2021-12-27 | $40.52 | $40.77 | $40.44 | $40.77 | $40.75 | 496,003 |
2021-12-23 | $40.19 | $40.42 | $40.15 | $40.39 | $40.37 | 372,400 |
2021-12-22 | $39.75 | $40.14 | $39.69 | $40.14 | $40.12 | 543,320 |
2021-12-21 | $39.32 | $39.58 | $39.24 | $39.58 | $39.56 | 348,300 |
2021-12-20 | $38.97 | $39.07 | $38.79 | $39.06 | $39.05 | 484,230 |
2021-12-17 | $39.42 | $39.64 | $39.29 | $39.32 | $39.31 | 340,700 |
2021-12-16 | $39.86 | $39.91 | $39.50 | $39.64 | $39.62 | 384,989 |
2021-12-15 | $39.32 | $39.66 | $39.01 | $39.63 | $39.61 | 445,191 |
2021-12-14 | $39.43 | $39.49 | $39.13 | $39.31 | $39.30 | 1,034,880 |
2021-12-13 | $39.84 | $39.84 | $39.48 | $39.56 | $39.55 | 565,647 |
2021-12-10 | $40.24 | $40.24 | $39.98 | $40.11 | $40.09 | 464,704 |
2021-12-09 | $40.33 | $40.33 | $40.09 | $40.16 | $40.14 | 370,773 |
2021-12-08 | $40.47 | $40.54 | $40.37 | $40.51 | $40.49 | 424,468 |
2021-12-07 | $41.21 | $41.56 | $41.20 | $41.53 | $40.51 | 494,290 |
2021-12-06 | $40.39 | $40.59 | $40.13 | $40.57 | $39.57 | 323,484 |
2021-12-03 | $40.71 | $40.71 | $40.03 | $40.24 | $39.25 | 423,302 |
2021-12-02 | $40.23 | $40.59 | $40.13 | $40.45 | $39.45 | 324,890 |
2021-12-01 | $40.91 | $41.05 | $40.02 | $40.07 | $39.08 | 393,868 |
2021-11-30 | $40.72 | $40.80 | $40.01 | $40.40 | $39.41 | 452,968 |
2021-11-29 | $40.93 | $40.93 | $40.54 | $40.78 | $39.78 | 433,781 |
2021-11-26 | $40.81 | $40.85 | $40.40 | $40.54 | $39.54 | 431,359 |
2021-11-24 | $41.28 | $41.64 | $41.28 | $41.64 | $40.62 | 187,628 |
2021-11-23 | $41.86 | $41.99 | $41.61 | $41.86 | $40.83 | 253,960 |
2021-11-22 | $42.29 | $42.34 | $41.99 | $42.04 | $41.01 | 166,023 |
2021-11-19 | $42.48 | $42.51 | $42.31 | $42.35 | $41.31 | 164,519 |
2021-11-18 | $42.72 | $42.73 | $42.50 | $42.72 | $41.67 | 194,053 |
2021-11-17 | $42.86 | $42.86 | $42.67 | $42.75 | $41.70 | 188,459 |
2021-11-16 | $43.06 | $43.06 | $42.90 | $42.96 | $41.90 | 155,430 |
2021-11-15 | $43.37 | $43.37 | $43.08 | $43.12 | $42.06 | 155,614 |
2021-11-12 | $43.15 | $43.24 | $43.07 | $43.24 | $42.18 | 265,241 |
2021-11-11 | $43.00 | $43.03 | $42.91 | $42.97 | $41.91 | 128,156 |
2021-11-10 | $43.29 | $43.31 | $42.74 | $42.81 | $41.76 | 320,647 |
2021-11-09 | $43.66 | $43.68 | $43.37 | $43.55 | $42.48 | 283,217 |
2021-11-08 | $43.62 | $43.66 | $43.55 | $43.63 | $42.56 | 139,727 |
2021-11-05 | $43.50 | $43.59 | $43.32 | $43.59 | $42.52 | 157,170 |
2021-11-04 | $43.42 | $43.45 | $43.24 | $43.42 | $42.35 | 181,466 |
2021-11-03 | $43.05 | $43.47 | $42.96 | $43.39 | $42.32 | 265,718 |
2021-11-02 | $43.21 | $43.21 | $43.04 | $43.12 | $42.06 | 155,491 |
2021-11-01 | $43.22 | $43.34 | $43.13 | $43.34 | $42.27 | 172,664 |
2021-10-29 | $43.04 | $43.04 | $42.84 | $42.95 | $41.89 | 295,207 |
2021-10-28 | $43.18 | $43.37 | $43.09 | $43.37 | $42.30 | 129,645 |
2021-10-27 | $43.25 | $43.25 | $42.94 | $42.99 | $41.93 | 230,336 |
2021-10-26 | $43.50 | $43.50 | $43.22 | $43.26 | $42.20 | 156,110 |
2021-10-25 | $43.22 | $43.33 | $43.14 | $43.26 | $42.20 | 162,054 |
2021-10-22 | $43.24 | $43.37 | $43.07 | $43.19 | $42.13 | 146,828 |
2021-10-21 | $43.11 | $43.21 | $43.02 | $43.07 | $42.01 | 150,175 |
2021-10-20 | $43.20 | $43.34 | $43.09 | $43.32 | $42.25 | 249,803 |
2021-10-19 | $43.13 | $43.27 | $43.13 | $43.24 | $42.18 | 121,323 |
2021-10-18 | $42.78 | $42.91 | $42.74 | $42.87 | $41.82 | 200,109 |
2021-10-15 | $42.87 | $42.97 | $42.79 | $42.92 | $41.86 | 233,743 |
2021-10-14 | $42.48 | $42.62 | $42.43 | $42.61 | $41.56 | 158,725 |
2021-10-13 | $41.71 | $42.05 | $41.67 | $42.04 | $41.01 | 175,346 |
2021-10-12 | $41.40 | $41.51 | $41.28 | $41.42 | $40.40 | 162,235 |
2021-10-11 | $41.40 | $41.63 | $41.26 | $41.26 | $40.24 | 274,652 |
2021-10-08 | $41.58 | $41.59 | $41.38 | $41.45 | $40.43 | 138,521 |
2021-10-07 | $41.15 | $41.58 | $41.15 | $41.46 | $40.44 | 284,336 |
2021-10-06 | $40.76 | $41.09 | $40.56 | $41.07 | $40.06 | 289,949 |
2021-10-05 | $41.28 | $41.53 | $41.17 | $41.43 | $40.41 | 278,599 |
2021-10-04 | $41.62 | $41.68 | $41.12 | $41.24 | $40.23 | 257,808 |
2021-10-01 | $41.59 | $41.85 | $41.35 | $41.77 | $40.74 | 286,724 |
2021-09-30 | $41.68 | $41.81 | $41.42 | $41.52 | $40.50 | 604,015 |
2021-09-29 | $41.82 | $41.82 | $41.44 | $41.47 | $40.45 | 323,998 |
2021-09-28 | $42.15 | $42.15 | $41.69 | $41.79 | $40.76 | 236,408 |
2021-09-27 | $42.81 | $42.89 | $42.71 | $42.84 | $41.79 | 130,608 |
2021-09-24 | $42.72 | $42.92 | $42.72 | $42.88 | $41.82 | 189,726 |
2021-09-23 | $43.17 | $43.35 | $43.06 | $43.24 | $42.18 | 120,737 |
2021-09-22 | $42.57 | $43.03 | $42.55 | $42.74 | $41.69 | 139,756 |
2021-09-21 | $42.58 | $42.63 | $42.35 | $42.40 | $41.36 | 274,993 |
2021-09-20 | $42.28 | $42.31 | $41.89 | $42.24 | $41.20 | 214,610 |
2021-09-17 | $43.32 | $43.49 | $43.06 | $43.11 | $42.05 | 218,674 |
2021-09-16 | $43.49 | $43.57 | $43.30 | $43.54 | $42.47 | 156,899 |
2021-09-15 | $43.41 | $43.70 | $43.41 | $43.70 | $42.62 | 155,723 |
2021-09-14 | $43.82 | $43.85 | $43.48 | $43.51 | $42.44 | 136,356 |
2021-09-13 | $43.76 | $43.76 | $43.52 | $43.66 | $42.59 | 160,686 |
2021-09-10 | $43.79 | $43.79 | $43.36 | $43.41 | $42.34 | 231,469 |
2021-09-09 | $43.43 | $43.60 | $43.38 | $43.45 | $42.38 | 130,715 |
2021-09-08 | $43.62 | $43.62 | $43.31 | $43.35 | $42.28 | 209,653 |
2021-09-07 | $44.03 | $44.03 | $43.82 | $43.83 | $42.75 | 179,463 |
2021-09-03 | $43.89 | $44.17 | $43.89 | $44.08 | $43.00 | 255,788 |
2021-09-02 | $43.77 | $43.88 | $43.72 | $43.85 | $42.77 | 195,616 |
2021-09-01 | $43.55 | $43.66 | $43.50 | $43.52 | $42.45 | 126,648 |
2021-08-31 | $43.33 | $43.37 | $43.22 | $43.28 | $42.22 | 277,009 |
2021-08-30 | $43.18 | $43.26 | $43.14 | $43.19 | $42.13 | 243,315 |
2021-08-27 | $42.55 | $43.15 | $42.55 | $43.09 | $42.03 | 139,605 |
2021-08-26 | $42.64 | $42.70 | $42.46 | $42.56 | $41.51 | 231,867 |
2021-08-25 | $42.61 | $42.76 | $42.55 | $42.68 | $41.63 | 136,938 |
2021-08-24 | $42.44 | $42.63 | $42.41 | $42.61 | $41.56 | 195,679 |
2021-08-23 | $42.02 | $42.31 | $42.02 | $42.29 | $41.25 | 140,731 |
2021-08-20 | $41.31 | $41.69 | $41.29 | $41.65 | $40.63 | 155,771 |
2021-08-19 | $41.61 | $41.68 | $41.43 | $41.55 | $40.53 | 244,184 |
2021-08-18 | $42.22 | $42.36 | $42.09 | $42.09 | $41.05 | 211,978 |
2021-08-17 | $42.13 | $42.21 | $41.85 | $42.09 | $41.05 | 220,778 |
2021-08-16 | $42.62 | $42.69 | $42.49 | $42.69 | $41.64 | 149,265 |
2021-08-13 | $42.91 | $42.95 | $42.80 | $42.93 | $41.87 | 159,758 |
2021-08-12 | $42.84 | $42.84 | $42.67 | $42.80 | $41.75 | 134,097 |
2021-08-11 | $42.82 | $42.91 | $42.74 | $42.89 | $41.83 | 113,038 |
2021-08-10 | $42.46 | $42.62 | $42.46 | $42.60 | $41.55 | 126,939 |
2021-08-09 | $42.54 | $42.54 | $42.42 | $42.43 | $41.39 | 147,858 |
2021-08-06 | $42.64 | $42.67 | $42.52 | $42.59 | $41.54 | 112,309 |
2021-08-05 | $42.74 | $42.89 | $42.74 | $42.82 | $41.77 | 102,583 |
2021-08-04 | $42.75 | $42.84 | $42.54 | $42.57 | $41.52 | 129,246 |
2021-08-03 | $42.67 | $42.75 | $42.46 | $42.72 | $41.67 | 819,324 |
2021-08-02 | $42.70 | $42.76 | $42.50 | $42.55 | $41.50 | 954,596 |
2021-07-30 | $42.44 | $42.56 | $42.27 | $42.41 | $41.37 | 135,883 |
2021-07-29 | $42.59 | $42.68 | $42.57 | $42.58 | $41.53 | 159,993 |
2021-07-28 | $42.04 | $42.26 | $41.86 | $42.19 | $41.15 | 156,747 |
2021-07-27 | $42.00 | $42.00 | $41.78 | $41.95 | $40.92 | 130,176 |
2021-07-26 | $41.88 | $42.13 | $41.88 | $42.12 | $41.08 | 141,322 |
2021-07-23 | $41.88 | $41.94 | $41.78 | $41.90 | $40.87 | 153,814 |
2021-07-22 | $41.81 | $41.81 | $41.56 | $41.71 | $40.68 | 203,949 |
2021-07-21 | $41.13 | $41.55 | $41.10 | $41.55 | $40.53 | 172,070 |
2021-07-20 | $40.34 | $40.86 | $40.27 | $40.79 | $39.79 | 229,670 |
2021-07-19 | $40.61 | $40.61 | $40.20 | $40.41 | $39.42 | 279,258 |
2021-07-16 | $41.71 | $41.71 | $41.23 | $41.30 | $40.28 | 167,973 |
2021-07-15 | $41.70 | $41.80 | $41.52 | $41.68 | $40.65 | 199,036 |
2021-07-14 | $42.08 | $42.18 | $41.95 | $42.03 | $41.00 | 111,715 |
2021-07-13 | $42.05 | $42.11 | $41.88 | $41.91 | $40.88 | 133,919 |
2021-07-12 | $42.03 | $42.16 | $41.98 | $42.12 | $41.08 | 125,293 |
2021-07-09 | $41.81 | $42.09 | $41.81 | $42.09 | $41.05 | 301,656 |
2021-07-08 | $41.26 | $41.42 | $41.13 | $41.35 | $40.33 | 247,729 |
2021-07-07 | $42.02 | $42.08 | $41.76 | $41.93 | $40.90 | 150,367 |
2021-07-06 | $42.13 | $42.13 | $41.69 | $41.87 | $40.84 | 303,944 |
2021-07-02 | $41.94 | $42.15 | $41.79 | $42.09 | $41.05 | 233,367 |
2021-07-01 | $41.60 | $41.77 | $41.56 | $41.75 | $40.72 | 344,934 |
2021-06-30 | $41.50 | $41.62 | $41.42 | $41.60 | $40.58 | 470,993 |
2021-06-29 | $41.78 | $41.78 | $41.68 | $41.75 | $40.72 | 307,723 |
2021-06-28 | $41.92 | $41.92 | $41.66 | $41.73 | $40.70 | 246,936 |
2021-06-25 | $41.95 | $42.03 | $41.88 | $42.00 | $40.97 | 205,672 |
2021-06-24 | $41.84 | $41.85 | $41.70 | $41.78 | $40.75 | 198,987 |
2021-06-23 | $41.72 | $41.78 | $41.54 | $41.59 | $40.57 | 279,618 |
2021-06-22 | $41.70 | $42.03 | $41.60 | $41.96 | $40.72 | 475,110 |
2021-06-21 | $41.50 | $41.87 | $41.40 | $41.87 | $40.63 | 319,206 |
2021-06-18 | $41.43 | $41.48 | $41.27 | $41.31 | $40.09 | 181,305 |
2021-06-17 | $42.09 | $42.10 | $41.70 | $41.95 | $40.71 | 281,442 |
2021-06-16 | $42.78 | $42.82 | $42.26 | $42.36 | $41.11 | 160,480 |
2021-06-15 | $42.90 | $42.90 | $42.69 | $42.81 | $41.54 | 200,646 |
2021-06-14 | $43.03 | $43.09 | $42.92 | $43.01 | $41.74 | 138,896 |
2021-06-11 | $42.93 | $43.02 | $42.86 | $43.02 | $41.75 | 142,889 |
2021-06-10 | $42.87 | $43.01 | $42.83 | $42.99 | $41.72 | 220,169 |
2021-06-09 | $43.00 | $43.00 | $42.80 | $42.84 | $41.57 | 248,041 |
2021-06-08 | $43.07 | $43.07 | $42.93 | $43.04 | $41.77 | 157,195 |
2021-06-07 | $42.98 | $43.03 | $42.92 | $43.02 | $41.75 | 145,301 |
2021-06-04 | $42.88 | $42.97 | $42.78 | $42.97 | $41.70 | 185,894 |
2021-06-03 | $42.59 | $42.59 | $42.42 | $42.51 | $41.25 | 300,611 |
2021-06-02 | $42.74 | $42.85 | $42.64 | $42.84 | $41.57 | 233,498 |
2021-06-01 | $42.81 | $42.85 | $42.67 | $42.68 | $41.42 | 335,868 |
2021-05-28 | $42.36 | $42.46 | $42.29 | $42.37 | $41.12 | 176,997 |
2021-05-27 | $42.21 | $42.34 | $42.16 | $42.34 | $41.09 | 162,718 |
2021-05-26 | $41.96 | $42.16 | $41.96 | $42.05 | $40.81 | 296,746 |
2021-05-25 | $42.15 | $42.15 | $41.94 | $42.02 | $40.78 | 231,079 |
2021-05-24 | $41.93 | $42.14 | $41.89 | $42.10 | $40.85 | 196,077 |
2021-05-21 | $42.00 | $42.00 | $41.69 | $41.83 | $40.59 | 176,322 |
2021-05-20 | $41.68 | $41.96 | $41.63 | $41.89 | $40.65 | 187,147 |
2021-05-19 | $41.24 | $41.57 | $41.10 | $41.42 | $40.19 | 346,210 |
2021-05-18 | $41.81 | $41.90 | $41.74 | $41.75 | $40.51 | 181,157 |
2021-05-17 | $41.34 | $41.51 | $41.25 | $41.50 | $40.27 | 163,121 |
2021-05-14 | $41.19 | $41.54 | $41.12 | $41.54 | $40.31 | 175,120 |
2021-05-13 | $40.73 | $40.93 | $40.59 | $40.90 | $39.69 | 286,937 |
2021-05-12 | $41.27 | $41.36 | $40.65 | $40.68 | $39.48 | 302,727 |
2021-05-11 | $41.39 | $41.72 | $41.31 | $41.66 | $40.43 | 220,004 |
2021-05-10 | $42.48 | $42.48 | $42.04 | $42.08 | $40.83 | 211,623 |
2021-05-07 | $41.82 | $42.30 | $41.80 | $42.28 | $41.03 | 271,391 |
2021-05-06 | $41.32 | $41.63 | $41.23 | $41.62 | $40.39 | 199,015 |
2021-05-05 | $41.31 | $41.43 | $41.29 | $41.38 | $40.16 | 176,218 |
2021-05-04 | $41.20 | $41.23 | $40.80 | $40.97 | $39.76 | 259,088 |
2021-05-03 | $41.45 | $41.61 | $41.31 | $41.58 | $40.35 | 1,050,518 |
2021-04-30 | $41.47 | $41.51 | $41.04 | $41.13 | $39.91 | 323,711 |
2021-04-29 | $41.80 | $41.84 | $41.43 | $41.70 | $40.47 | 264,919 |
2021-04-28 | $41.54 | $41.81 | $41.51 | $41.73 | $40.49 | 329,684 |
2021-04-27 | $41.67 | $41.73 | $41.59 | $41.70 | $40.47 | 489,891 |
2021-04-26 | $41.66 | $41.89 | $41.66 | $41.89 | $40.65 | 394,652 |
2021-04-23 | $41.35 | $41.66 | $41.35 | $41.58 | $40.35 | 206,520 |
2021-04-22 | $41.37 | $41.37 | $41.04 | $41.12 | $39.90 | 312,650 |
2021-04-21 | $40.78 | $41.26 | $40.59 | $41.24 | $40.02 | 277,266 |
2021-04-20 | $41.16 | $41.25 | $40.85 | $40.97 | $39.76 | 440,157 |
2021-04-19 | $41.76 | $41.77 | $41.48 | $41.57 | $40.34 | 277,135 |
2021-04-16 | $41.61 | $41.67 | $41.50 | $41.67 | $40.44 | 268,721 |
2021-04-15 | $41.29 | $41.40 | $41.26 | $41.36 | $40.14 | 349,393 |
2021-04-14 | $41.09 | $41.23 | $41.04 | $41.09 | $39.87 | 238,081 |
2021-04-13 | $40.81 | $41.02 | $40.81 | $41.02 | $39.81 | 223,006 |
2021-04-12 | $40.74 | $40.74 | $40.54 | $40.63 | $39.43 | 239,726 |
2021-04-09 | $40.76 | $40.89 | $40.69 | $40.89 | $39.68 | 245,796 |
2021-04-08 | $40.67 | $40.80 | $40.57 | $40.76 | $39.55 | 261,073 |
2021-04-07 | $40.51 | $40.65 | $40.46 | $40.56 | $39.36 | 429,811 |
2021-04-06 | $40.43 | $40.57 | $40.41 | $40.45 | $39.25 | 633,339 |
2021-04-05 | $40.32 | $40.69 | $40.32 | $40.69 | $39.49 | 409,401 |
2021-04-01 | $39.76 | $40.17 | $39.74 | $40.16 | $38.97 | 393,860 |
2021-03-31 | $39.37 | $39.61 | $39.37 | $39.42 | $38.25 | 1,186,564 |
2021-03-30 | $39.36 | $39.42 | $39.18 | $39.36 | $38.19 | 397,031 |
2021-03-29 | $39.59 | $39.63 | $39.32 | $39.56 | $38.39 | 308,074 |
2021-03-26 | $39.54 | $39.85 | $39.45 | $39.85 | $38.67 | 263,746 |
2021-03-25 | $39.00 | $39.28 | $38.80 | $39.25 | $38.09 | 476,645 |
2021-03-24 | $39.26 | $39.42 | $39.07 | $39.10 | $37.94 | 363,768 |
2021-03-23 | $39.67 | $39.75 | $39.28 | $39.31 | $38.15 | 469,728 |
2021-03-22 | $40.15 | $40.24 | $40.05 | $40.11 | $38.92 | 487,665 |
2021-03-19 | $39.91 | $40.18 | $39.74 | $40.14 | $38.95 | 314,177 |
2021-03-18 | $40.13 | $40.32 | $39.80 | $39.81 | $38.63 | 247,832 |
2021-03-17 | $40.07 | $40.47 | $39.93 | $40.42 | $39.22 | 253,209 |
2021-03-16 | $40.26 | $40.31 | $40.13 | $40.22 | $39.03 | 279,496 |
2021-03-15 | $39.85 | $40.05 | $39.70 | $40.05 | $38.86 | 328,499 |
2021-03-12 | $39.47 | $39.86 | $39.42 | $39.84 | $38.66 | 308,456 |
2021-03-11 | $39.47 | $39.74 | $39.45 | $39.71 | $38.53 | 283,243 |
2021-03-10 | $39.16 | $39.26 | $38.98 | $39.21 | $38.05 | 286,711 |
2021-03-09 | $38.99 | $39.19 | $38.93 | $39.06 | $37.90 | 309,151 |
2021-03-08 | $38.44 | $38.71 | $38.36 | $38.44 | $37.30 | 380,507 |
2021-03-05 | $38.78 | $38.78 | $38.01 | $38.70 | $37.55 | 441,298 |
2021-03-04 | $39.02 | $39.13 | $38.19 | $38.46 | $37.32 | 444,776 |
2021-03-03 | $39.15 | $39.26 | $38.93 | $38.95 | $37.80 | 314,499 |
2021-03-02 | $39.20 | $39.29 | $38.98 | $39.17 | $38.01 | 309,315 |
2021-03-01 | $39.02 | $39.29 | $39.02 | $39.28 | $38.12 | 398,847 |
2021-02-26 | $38.88 | $38.96 | $38.43 | $38.47 | $37.33 | 342,742 |
2021-02-25 | $39.66 | $39.77 | $38.82 | $38.91 | $37.76 | 589,106 |
2021-02-24 | $39.16 | $39.66 | $39.09 | $39.62 | $38.45 | 253,242 |
2021-02-23 | $39.31 | $39.42 | $38.75 | $39.33 | $38.17 | 297,025 |
2021-02-22 | $39.34 | $39.61 | $39.16 | $39.41 | $38.24 | 255,160 |
2021-02-19 | $39.35 | $39.50 | $39.29 | $39.38 | $38.21 | 305,795 |
2021-02-18 | $39.15 | $39.19 | $38.86 | $39.11 | $37.95 | 226,075 |
2021-02-17 | $39.48 | $39.54 | $39.25 | $39.48 | $38.31 | 261,464 |
2021-02-16 | $39.94 | $40.04 | $39.74 | $39.81 | $38.63 | 244,191 |
2021-02-12 | $39.38 | $39.71 | $39.37 | $39.71 | $38.53 | 221,871 |
2021-02-11 | $39.63 | $39.65 | $39.39 | $39.57 | $38.40 | 302,293 |
2021-02-10 | $39.61 | $39.66 | $39.25 | $39.37 | $38.20 | 435,004 |
2021-02-09 | $39.34 | $39.54 | $39.28 | $39.52 | $38.35 | 195,663 |
2021-02-08 | $39.18 | $39.31 | $39.18 | $39.27 | $38.11 | 326,488 |
2021-02-05 | $38.83 | $38.99 | $38.73 | $38.96 | $37.81 | 192,197 |
2021-02-04 | $38.45 | $38.57 | $38.34 | $38.57 | $37.43 | 197,403 |
2021-02-03 | $38.47 | $38.57 | $38.35 | $38.56 | $37.42 | 271,892 |
2021-02-02 | $38.23 | $38.37 | $38.09 | $38.33 | $37.20 | 252,854 |
2021-02-01 | $37.90 | $38.02 | $37.66 | $38.00 | $36.88 | 954,951 |
2021-01-29 | $37.77 | $37.84 | $37.22 | $37.40 | $36.29 | 512,817 |
2021-01-28 | $37.81 | $38.19 | $37.81 | $37.98 | $36.86 | 430,647 |
2021-01-27 | $37.88 | $38.00 | $37.49 | $37.64 | $36.53 | 286,385 |
2021-01-26 | $38.60 | $38.62 | $38.40 | $38.51 | $37.37 | 259,653 |
2021-01-25 | $38.28 | $38.44 | $38.02 | $38.41 | $37.27 | 287,756 |
2021-01-22 | $38.41 | $38.61 | $38.37 | $38.49 | $37.35 | 232,316 |
2021-01-21 | $38.89 | $38.89 | $38.57 | $38.81 | $37.66 | 326,256 |
2021-01-20 | $38.60 | $38.81 | $38.52 | $38.81 | $37.66 | 404,429 |
2021-01-19 | $38.34 | $38.34 | $38.14 | $38.29 | $37.16 | 749,315 |
2021-01-15 | $38.17 | $38.17 | $37.78 | $37.94 | $36.82 | 430,295 |
2021-01-14 | $38.46 | $38.78 | $38.45 | $38.64 | $37.50 | 287,036 |
2021-01-13 | $38.35 | $38.43 | $38.26 | $38.35 | $37.21 | 191,941 |
2021-01-12 | $38.17 | $38.47 | $38.12 | $38.40 | $37.26 | 335,604 |
2021-01-11 | $38.07 | $38.28 | $37.99 | $38.16 | $37.03 | 339,619 |
2021-01-08 | $38.86 | $38.93 | $38.45 | $38.80 | $37.65 | 411,625 |
2021-01-07 | $38.57 | $38.78 | $38.53 | $38.69 | $37.54 | 454,235 |
2021-01-06 | $38.32 | $38.85 | $38.32 | $38.69 | $37.54 | 1,010,833 |
2021-01-05 | $37.97 | $38.44 | $37.97 | $38.34 | $37.21 | 323,680 |
2021-01-04 | $38.22 | $38.22 | $37.58 | $37.79 | $36.67 | 554,308 |
2020-12-31 | $37.91 | $37.92 | $37.57 | $37.65 | $36.54 | 501,252 |
2020-12-30 | $37.89 | $38.04 | $37.83 | $37.85 | $36.73 | 203,793 |
2020-12-29 | $37.84 | $37.84 | $37.60 | $37.68 | $36.56 | 173,967 |
2020-12-28 | $37.50 | $37.58 | $37.34 | $37.36 | $36.25 | 358,897 |
2020-12-24 | $37.20 | $37.30 | $37.19 | $37.27 | $36.17 | 199,507 |
2020-12-23 | $36.92 | $37.12 | $36.92 | $37.11 | $36.01 | 256,367 |
2020-12-22 | $36.66 | $36.66 | $36.47 | $36.58 | $35.50 | 279,715 |
2020-12-21 | $36.38 | $36.86 | $36.25 | $36.78 | $35.69 | 341,863 |
2020-12-18 | $37.34 | $37.48 | $37.11 | $37.19 | $36.09 | 223,897 |
2020-12-17 | $37.42 | $37.49 | $37.36 | $37.42 | $36.31 | 177,512 |
2020-12-16 | $37.05 | $37.12 | $36.87 | $37.08 | $35.98 | 349,347 |
2020-12-15 | $36.69 | $37.03 | $36.63 | $37.02 | $35.92 | 279,687 |
2020-12-14 | $36.68 | $36.76 | $36.44 | $36.44 | $35.36 | 214,119 |
2020-12-11 | $36.26 | $36.36 | $36.13 | $36.33 | $35.25 | 238,583 |
2020-12-10 | $36.19 | $36.51 | $36.14 | $36.47 | $35.39 | 277,771 |
2020-12-09 | $37.23 | $37.27 | $36.76 | $37.00 | $35.32 | 337,128 |
2020-12-08 | $36.89 | $37.04 | $36.83 | $37.02 | $35.33 | 355,654 |
2020-12-07 | $37.05 | $37.12 | $36.93 | $37.01 | $35.32 | 231,009 |
2020-12-04 | $37.07 | $37.28 | $37.07 | $37.26 | $35.56 | 249,068 |
2020-12-03 | $36.83 | $37.07 | $36.77 | $36.91 | $35.23 | 230,828 |
2020-12-02 | $36.48 | $36.67 | $36.35 | $36.64 | $34.97 | 186,552 |
2020-12-01 | $36.42 | $36.67 | $36.38 | $36.66 | $34.99 | 257,592 |
2020-11-30 | $36.25 | $36.27 | $35.78 | $35.83 | $34.20 | 345,987 |
2020-11-27 | $36.17 | $36.33 | $36.16 | $36.33 | $34.68 | 142,325 |
2020-11-25 | $35.88 | $36.06 | $35.78 | $36.02 | $34.38 | 207,011 |
2020-11-24 | $35.87 | $36.18 | $35.87 | $36.18 | $34.53 | 247,157 |
2020-11-23 | $35.81 | $35.86 | $35.60 | $35.70 | $34.07 | 195,061 |
2020-11-20 | $35.45 | $35.62 | $35.45 | $35.60 | $33.98 | 205,877 |
2020-11-19 | $35.09 | $35.34 | $35.07 | $35.32 | $33.71 | 244,169 |
2020-11-18 | $35.46 | $35.56 | $35.19 | $35.24 | $33.64 | 279,519 |
2020-11-17 | $35.26 | $35.44 | $35.18 | $35.31 | $33.70 | 218,055 |
2020-11-16 | $35.34 | $35.45 | $35.25 | $35.42 | $33.81 | 245,811 |
2020-11-13 | $34.65 | $34.95 | $34.65 | $34.91 | $33.32 | 297,984 |
2020-11-12 | $34.63 | $34.73 | $34.29 | $34.34 | $32.78 | 291,497 |
2020-11-11 | $34.78 | $34.87 | $34.70 | $34.87 | $33.28 | 399,923 |
2020-11-10 | $34.68 | $34.80 | $34.54 | $34.63 | $33.05 | 293,723 |
2020-11-09 | $35.11 | $35.11 | $34.59 | $34.65 | $33.07 | 291,983 |
2020-11-06 | $33.81 | $33.91 | $33.70 | $33.76 | $32.22 | 577,717 |
2020-11-05 | $33.49 | $33.79 | $33.41 | $33.71 | $32.18 | 269,245 |
2020-11-04 | $32.68 | $33.09 | $32.53 | $32.81 | $31.32 | 346,563 |
2020-11-03 | $32.37 | $32.69 | $32.31 | $32.60 | $31.12 | 220,734 |
2020-11-02 | $31.60 | $31.82 | $31.54 | $31.75 | $30.30 | 1,087,682 |
2020-10-30 | $31.52 | $31.53 | $31.25 | $31.46 | $30.03 | 348,163 |
2020-10-29 | $31.39 | $31.68 | $31.28 | $31.57 | $30.13 | 206,022 |
2020-10-28 | $31.74 | $31.74 | $31.34 | $31.39 | $29.96 | 248,442 |
2020-10-27 | $32.46 | $32.51 | $32.35 | $32.35 | $30.88 | 150,291 |
2020-10-26 | $32.81 | $32.90 | $32.32 | $32.51 | $31.03 | 255,368 |
2020-10-23 | $33.30 | $33.35 | $33.10 | $33.29 | $31.77 | 155,664 |
2020-10-22 | $33.19 | $33.23 | $32.99 | $33.17 | $31.66 | 213,632 |
2020-10-21 | $33.26 | $33.49 | $33.24 | $33.24 | $31.73 | 232,689 |
2020-10-20 | $33.19 | $33.37 | $33.17 | $33.23 | $31.72 | 197,313 |
2020-10-19 | $33.30 | $33.37 | $32.98 | $33.00 | $31.50 | 181,615 |
2020-10-16 | $33.18 | $33.26 | $33.12 | $33.12 | $31.61 | 177,772 |
2020-10-15 | $32.92 | $33.23 | $32.89 | $33.15 | $31.64 | 198,825 |
2020-10-14 | $33.65 | $33.71 | $33.44 | $33.50 | $31.97 | 289,565 |
2020-10-13 | $33.65 | $33.65 | $33.42 | $33.54 | $32.01 | 238,449 |
2020-10-12 | $33.88 | $34.04 | $33.82 | $33.96 | $32.41 | 186,547 |
2020-10-09 | $33.70 | $33.87 | $33.70 | $33.81 | $32.27 | 231,739 |
2020-10-08 | $33.41 | $33.53 | $33.38 | $33.47 | $31.95 | 172,385 |
2020-10-07 | $33.21 | $33.29 | $33.15 | $33.20 | $31.69 | 132,016 |
2020-10-06 | $33.32 | $33.42 | $32.94 | $32.95 | $31.45 | 165,202 |
2020-10-05 | $32.99 | $33.25 | $32.99 | $33.23 | $31.72 | 215,839 |
2020-10-02 | $32.39 | $32.76 | $32.39 | $32.65 | $31.16 | 259,505 |
2020-10-01 | $32.73 | $32.88 | $32.59 | $32.83 | $31.34 | 450,807 |
2020-09-30 | $32.44 | $32.73 | $32.44 | $32.53 | $31.05 | 382,775 |
2020-09-29 | $32.43 | $32.56 | $32.34 | $32.44 | $30.96 | 162,543 |
2020-09-28 | $32.39 | $32.49 | $32.32 | $32.47 | $30.99 | 170,867 |
2020-09-25 | $31.55 | $31.93 | $31.40 | $31.93 | $30.48 | 153,423 |
2020-09-24 | $31.58 | $31.88 | $31.35 | $31.64 | $30.20 | 278,118 |
2020-09-23 | $32.30 | $32.37 | $31.73 | $31.73 | $30.29 | 253,199 |
2020-09-22 | $32.30 | $32.40 | $32.06 | $32.36 | $30.89 | 246,285 |
2020-09-21 | $32.54 | $32.54 | $32.06 | $32.43 | $30.95 | 232,264 |
2020-09-18 | $33.36 | $33.51 | $33.22 | $33.30 | $31.78 | 196,358 |
2020-09-17 | $33.23 | $33.48 | $33.11 | $33.44 | $31.92 | 158,007 |
2020-09-16 | $33.40 | $33.59 | $33.29 | $33.31 | $31.79 | 203,308 |
2020-09-15 | $33.20 | $33.30 | $33.15 | $33.20 | $31.69 | 267,534 |
2020-09-14 | $32.86 | $33.01 | $32.86 | $32.90 | $31.40 | 144,200 |
2020-09-11 | $32.69 | $32.73 | $32.43 | $32.55 | $31.07 | 155,155 |
2020-09-10 | $32.84 | $32.91 | $32.31 | $32.34 | $30.87 | 236,954 |
2020-09-09 | $32.55 | $32.83 | $32.55 | $32.75 | $31.26 | 291,805 |
2020-09-08 | $32.20 | $32.52 | $32.07 | $32.23 | $30.76 | 270,675 |
2020-09-04 | $32.62 | $32.72 | $31.96 | $32.57 | $31.09 | 288,289 |
2020-09-03 | $33.19 | $33.19 | $32.45 | $32.55 | $31.07 | 586,321 |
2020-09-02 | $33.20 | $33.39 | $33.05 | $33.36 | $31.84 | 384,639 |
2020-09-01 | $33.01 | $33.10 | $32.95 | $33.07 | $31.56 | 296,134 |
2020-08-31 | $33.04 | $33.16 | $32.97 | $32.97 | $31.47 | 281,182 |
2020-08-28 | $32.90 | $33.10 | $32.87 | $33.06 | $31.55 | 179,814 |
2020-08-27 | $33.01 | $33.04 | $32.62 | $32.72 | $31.23 | 189,665 |
2020-08-26 | $32.75 | $33.03 | $32.75 | $33.01 | $31.51 | 525,585 |
2020-08-25 | $32.75 | $32.76 | $32.52 | $32.71 | $31.22 | 144,803 |
2020-08-24 | $32.73 | $32.73 | $32.57 | $32.66 | $31.17 | 319,982 |
2020-08-21 | $32.22 | $32.37 | $32.13 | $32.33 | $30.86 | 209,829 |
2020-08-20 | $32.27 | $32.56 | $32.25 | $32.55 | $31.07 | 235,715 |
2020-08-19 | $32.80 | $32.81 | $32.48 | $32.48 | $31.00 | 156,397 |
2020-08-18 | $32.88 | $32.90 | $32.68 | $32.77 | $31.28 | 158,455 |
2020-08-17 | $32.67 | $32.83 | $32.67 | $32.76 | $31.27 | 240,711 |
2020-08-14 | $32.44 | $32.52 | $32.39 | $32.44 | $30.96 | 209,039 |
2020-08-13 | $32.72 | $32.84 | $32.55 | $32.61 | $31.13 | 210,399 |
2020-08-12 | $32.59 | $32.75 | $32.53 | $32.65 | $31.16 | 185,214 |
2020-08-11 | $32.52 | $32.57 | $32.16 | $32.22 | $30.75 | 203,999 |
2020-08-10 | $32.17 | $32.29 | $32.11 | $32.23 | $30.76 | 235,175 |
2020-08-07 | $31.97 | $32.16 | $31.97 | $32.16 | $30.70 | 280,304 |
2020-08-06 | $32.19 | $32.35 | $32.10 | $32.31 | $30.84 | 206,682 |
2020-08-05 | $32.17 | $32.41 | $32.09 | $32.22 | $30.75 | 447,084 |
2020-08-04 | $31.49 | $31.88 | $31.47 | $31.85 | $30.40 | 281,984 |
2020-08-03 | $31.33 | $31.58 | $31.27 | $31.55 | $30.11 | 243,900 |
2020-07-31 | $31.40 | $31.44 | $30.95 | $31.10 | $29.68 | 259,172 |
2020-07-30 | $31.16 | $31.54 | $31.05 | $31.51 | $30.08 | 396,665 |
2020-07-29 | $31.62 | $31.86 | $31.54 | $31.74 | $30.29 | 137,168 |
2020-07-28 | $31.53 | $31.65 | $31.44 | $31.47 | $30.04 | 170,201 |
2020-07-27 | $31.49 | $31.68 | $31.48 | $31.66 | $30.22 | 170,490 |
2020-07-24 | $31.10 | $31.26 | $31.08 | $31.21 | $29.79 | 484,002 |
2020-07-23 | $31.39 | $31.63 | $31.20 | $31.28 | $29.86 | 207,960 |
2020-07-22 | $31.35 | $31.56 | $31.35 | $31.49 | $30.06 | 213,977 |
2020-07-21 | $31.32 | $31.52 | $31.32 | $31.36 | $29.93 | 254,799 |
2020-07-20 | $30.84 | $31.10 | $30.84 | $31.06 | $29.65 | 250,748 |
2020-07-17 | $30.64 | $30.81 | $30.60 | $30.77 | $29.37 | 223,384 |
2020-07-16 | $30.61 | $30.75 | $30.51 | $30.55 | $29.16 | 190,833 |
2020-07-15 | $30.81 | $30.90 | $30.68 | $30.75 | $29.35 | 270,133 |
2020-07-14 | $30.06 | $30.48 | $30.06 | $30.45 | $29.06 | 243,400 |
2020-07-13 | $30.44 | $30.59 | $30.01 | $30.02 | $28.65 | 339,205 |
2020-07-10 | $30.08 | $30.26 | $30.03 | $30.25 | $28.87 | 329,848 |
2020-07-09 | $30.35 | $30.36 | $29.85 | $30.09 | $28.72 | 253,405 |
2020-07-08 | $30.16 | $30.41 | $30.12 | $30.41 | $29.03 | 413,351 |
2020-07-07 | $30.22 | $30.42 | $30.12 | $30.12 | $28.75 | 265,120 |
2020-07-06 | $30.30 | $30.47 | $30.27 | $30.41 | $29.03 | 364,676 |
2020-07-02 | $29.99 | $30.14 | $29.85 | $29.87 | $28.51 | 381,792 |
2020-07-01 | $29.58 | $29.82 | $29.58 | $29.72 | $28.37 | 460,500 |
2020-06-30 | $29.32 | $29.70 | $29.29 | $29.57 | $28.22 | 310,477 |
2020-06-29 | $29.34 | $29.54 | $29.21 | $29.52 | $28.18 | 497,622 |
2020-06-26 | $29.50 | $29.55 | $29.20 | $29.26 | $27.93 | 394,193 |
2020-06-25 | $29.28 | $29.67 | $29.18 | $29.62 | $28.27 | 968,964 |
2020-06-24 | $29.78 | $29.88 | $29.31 | $29.43 | $28.09 | 870,739 |
2020-06-23 | $30.31 | $30.35 | $30.07 | $30.07 | $28.70 | 355,475 |
2020-06-22 | $29.81 | $30.07 | $29.72 | $30.02 | $28.65 | 606,453 |
2020-06-19 | $30.04 | $30.11 | $29.61 | $29.61 | $28.26 | 233,148 |
2020-06-18 | $29.77 | $29.97 | $29.72 | $29.79 | $28.43 | 2,320,490 |
2020-06-17 | $30.13 | $30.16 | $29.90 | $29.94 | $28.58 | 374,000 |
2020-06-16 | $30.17 | $30.25 | $29.66 | $29.89 | $28.53 | 566,686 |
2020-06-15 | $28.80 | $29.67 | $28.71 | $29.57 | $28.22 | 633,561 |
2020-06-12 | $29.67 | $29.79 | $29.02 | $29.44 | $28.10 | 1,498,654 |
2020-06-11 | $29.72 | $29.83 | $28.87 | $28.95 | $27.63 | 1,480,067 |
2020-06-10 | $30.71 | $30.85 | $30.46 | $30.60 | $29.21 | 275,826 |
2020-06-09 | $30.55 | $30.76 | $30.54 | $30.63 | $29.24 | 332,346 |
2020-06-08 | $31.00 | $31.19 | $30.82 | $31.17 | $29.75 | 296,019 |
2020-06-05 | $30.77 | $31.00 | $30.76 | $30.83 | $29.43 | 2,076,549 |
2020-06-04 | $30.19 | $30.45 | $30.12 | $30.28 | $28.90 | 365,992 |
2020-06-03 | $30.12 | $30.44 | $30.06 | $30.32 | $28.94 | 332,748 |
2020-06-02 | $29.82 | $29.95 | $29.75 | $29.86 | $28.50 | 335,299 |
2020-06-01 | $29.15 | $29.60 | $29.15 | $29.58 | $28.23 | 379,687 |
2020-05-29 | $28.85 | $29.03 | $28.65 | $28.93 | $27.61 | 392,577 |
2020-05-28 | $29.08 | $29.17 | $28.83 | $28.87 | $27.56 | 578,136 |
2020-05-27 | $28.77 | $28.86 | $28.42 | $28.78 | $27.47 | 1,010,910 |
2020-05-26 | $28.51 | $28.67 | $28.51 | $28.53 | $27.23 | 331,723 |
2020-05-22 | $27.59 | $27.69 | $27.51 | $27.69 | $26.43 | 341,943 |
2020-05-21 | $27.86 | $27.95 | $27.56 | $27.66 | $26.40 | 311,368 |
2020-05-20 | $27.82 | $27.99 | $27.69 | $27.92 | $26.65 | 1,839,324 |
2020-05-19 | $27.40 | $27.64 | $27.30 | $27.30 | $26.06 | 549,543 |
2020-05-18 | $27.17 | $27.67 | $27.17 | $27.50 | $26.25 | 498,993 |
2020-05-15 | $26.42 | $26.58 | $26.34 | $26.55 | $25.34 | 558,744 |
2020-05-14 | $26.07 | $26.43 | $25.85 | $26.43 | $25.23 | 850,731 |
2020-05-13 | $27.06 | $27.06 | $26.49 | $26.61 | $25.40 | 593,759 |
2020-05-12 | $27.41 | $27.44 | $26.89 | $26.96 | $25.73 | 291,814 |
2020-05-11 | $27.29 | $27.48 | $27.24 | $27.43 | $26.18 | 409,358 |
2020-05-08 | $27.29 | $27.46 | $27.29 | $27.39 | $26.14 | 418,476 |
2020-05-07 | $26.90 | $27.11 | $26.82 | $27.00 | $25.77 | 467,576 |
2020-05-06 | $26.76 | $26.84 | $26.42 | $26.42 | $25.22 | 354,884 |
2020-05-05 | $26.78 | $26.93 | $26.64 | $26.67 | $25.46 | 464,726 |
2020-05-04 | $26.31 | $26.59 | $26.30 | $26.56 | $25.35 | 2,474,893 |
2020-05-01 | $26.61 | $26.68 | $26.41 | $26.49 | $25.28 | 543,620 |
2020-04-30 | $27.29 | $27.34 | $26.96 | $27.10 | $25.87 | 520,901 |
2020-04-29 | $27.38 | $27.65 | $27.31 | $27.52 | $26.27 | 618,483 |
2020-04-28 | $27.04 | $27.10 | $26.70 | $26.71 | $25.49 | 660,678 |
2020-04-27 | $26.31 | $26.59 | $26.27 | $26.54 | $25.33 | 871,758 |
2020-04-24 | $25.99 | $26.16 | $25.79 | $26.11 | $24.92 | 917,986 |
2020-04-23 | $25.96 | $26.29 | $25.77 | $25.82 | $24.64 | 512,449 |
2020-04-22 | $25.65 | $25.74 | $25.55 | $25.65 | $24.48 | 734,346 |
2020-04-21 | $25.34 | $25.59 | $25.15 | $25.22 | $24.07 | 1,778,140 |
2020-04-20 | $25.70 | $26.15 | $25.56 | $25.74 | $24.57 | 1,934,211 |
2020-04-17 | $25.90 | $26.06 | $25.71 | $25.98 | $24.80 | 835,044 |
2020-04-16 | $25.35 | $25.48 | $25.03 | $25.33 | $24.18 | 881,413 |
2020-04-15 | $25.16 | $25.37 | $25.06 | $25.17 | $24.02 | 602,507 |
2020-04-14 | $26.08 | $26.36 | $25.98 | $26.13 | $24.94 | 774,073 |
2020-04-13 | $25.97 | $25.97 | $25.39 | $25.78 | $24.61 | 1,497,449 |
2020-04-09 | $25.59 | $26.00 | $25.52 | $25.86 | $24.68 | 2,408,525 |
2020-04-08 | $24.86 | $25.19 | $24.74 | $25.07 | $23.93 | 966,164 |
2020-04-07 | $25.27 | $25.46 | $24.61 | $24.69 | $23.57 | 1,157,352 |
2020-04-06 | $23.86 | $24.33 | $23.82 | $24.22 | $23.12 | 2,370,726 |
2020-04-03 | $23.24 | $23.33 | $22.89 | $23.02 | $21.97 | 792,568 |
2020-04-02 | $23.19 | $23.78 | $23.19 | $23.59 | $22.52 | 857,544 |
2020-04-01 | $23.50 | $23.74 | $23.21 | $23.24 | $22.18 | 1,204,831 |
2020-03-31 | $24.00 | $24.52 | $23.98 | $24.40 | $23.29 | 1,118,867 |
2020-03-30 | $23.84 | $24.22 | $23.54 | $24.21 | $23.11 | 1,861,133 |
2020-03-27 | $23.69 | $24.27 | $23.48 | $23.81 | $22.73 | 902,569 |
2020-03-26 | $23.57 | $24.54 | $23.57 | $24.41 | $23.30 | 1,335,197 |
2020-03-25 | $22.49 | $23.68 | $22.35 | $23.29 | $22.23 | 1,299,868 |
2020-03-24 | $21.98 | $22.50 | $21.83 | $22.50 | $21.48 | 1,077,151 |
2020-03-23 | $20.91 | $21.08 | $20.50 | $20.70 | $19.76 | 2,609,211 |
2020-03-20 | $21.65 | $22.26 | $20.89 | $21.08 | $20.12 | 1,354,048 |
2020-03-19 | $20.53 | $21.50 | $20.36 | $21.07 | $20.11 | 1,703,384 |
2020-03-18 | $21.06 | $21.66 | $20.34 | $20.88 | $19.93 | 1,477,840 |
2020-03-17 | $22.03 | $22.88 | $21.95 | $22.54 | $21.51 | 1,693,838 |
2020-03-16 | $21.44 | $22.73 | $20.93 | $21.90 | $20.90 | 3,080,785 |
2020-03-13 | $24.88 | $24.88 | $23.51 | $24.75 | $23.62 | 2,374,239 |
2020-03-12 | $24.58 | $24.77 | $23.40 | $23.52 | $22.45 | 5,394,790 |
2020-03-11 | $27.54 | $27.58 | $26.62 | $26.79 | $25.57 | 2,143,363 |
2020-03-10 | $28.48 | $28.48 | $27.57 | $28.41 | $27.12 | 985,367 |
2020-03-09 | $27.93 | $28.35 | $27.00 | $27.46 | $26.21 | 2,152,680 |
2020-03-06 | $29.91 | $30.03 | $29.62 | $29.88 | $28.52 | 610,394 |
2020-03-05 | $30.55 | $30.73 | $30.25 | $30.35 | $28.97 | 307,464 |
2020-03-04 | $31.06 | $31.33 | $30.76 | $31.33 | $29.90 | 571,013 |
2020-03-03 | $30.95 | $31.26 | $30.40 | $30.64 | $29.24 | 793,722 |
2020-03-02 | $30.23 | $30.71 | $30.02 | $30.67 | $29.27 | 896,700 |
2020-02-28 | $29.81 | $30.24 | $29.51 | $30.24 | $28.86 | 1,268,311 |
2020-02-27 | $31.08 | $31.19 | $30.39 | $30.48 | $29.09 | 681,697 |
2020-02-26 | $31.82 | $32.03 | $31.58 | $31.58 | $30.14 | 459,211 |
2020-02-25 | $32.34 | $32.38 | $31.60 | $31.65 | $30.21 | 406,276 |
2020-02-24 | $32.40 | $32.48 | $32.26 | $32.31 | $30.84 | 437,859 |
2020-02-21 | $33.73 | $33.73 | $33.56 | $33.63 | $32.10 | 190,445 |
2020-02-20 | $33.80 | $33.91 | $33.61 | $33.80 | $32.26 | 174,619 |
2020-02-19 | $33.90 | $33.99 | $33.90 | $33.93 | $32.38 | 154,837 |
2020-02-18 | $33.84 | $33.88 | $33.77 | $33.85 | $32.31 | 198,100 |
2020-02-14 | $34.21 | $34.22 | $34.08 | $34.13 | $32.58 | 147,186 |
2020-02-13 | $34.14 | $34.21 | $34.03 | $34.16 | $32.60 | 162,761 |
2020-02-12 | $34.22 | $34.25 | $34.16 | $34.25 | $32.69 | 175,527 |
2020-02-11 | $34.01 | $34.16 | $34.01 | $34.04 | $32.49 | 339,372 |
2020-02-10 | $33.64 | $33.82 | $33.64 | $33.76 | $32.22 | 280,038 |
2020-02-07 | $33.85 | $33.85 | $33.66 | $33.72 | $32.18 | 155,309 |
2020-02-06 | $34.07 | $34.10 | $33.98 | $34.09 | $32.54 | 177,023 |
2020-02-05 | $34.06 | $34.12 | $33.98 | $34.05 | $32.50 | 423,402 |
2020-02-04 | $33.74 | $33.85 | $33.73 | $33.82 | $32.28 | 157,871 |
2020-02-03 | $33.00 | $33.34 | $33.00 | $33.28 | $31.76 | 243,963 |
2020-01-31 | $33.47 | $33.50 | $33.14 | $33.22 | $31.71 | 295,527 |
2020-01-30 | $33.57 | $33.73 | $33.43 | $33.73 | $32.19 | 254,403 |
2020-01-29 | $33.84 | $33.90 | $33.74 | $33.77 | $32.23 | 149,086 |
2020-01-28 | $33.69 | $33.87 | $33.68 | $33.81 | $32.27 | 201,820 |
2020-01-27 | $33.70 | $33.84 | $33.30 | $33.65 | $32.12 | 271,518 |
2020-01-24 | $34.56 | $34.56 | $34.24 | $34.36 | $32.80 | 195,948 |
2020-01-23 | $34.45 | $34.54 | $34.33 | $34.52 | $32.95 | 278,504 |
2020-01-22 | $34.67 | $34.72 | $34.60 | $34.61 | $33.03 | 206,333 |
2020-01-21 | $34.65 | $34.67 | $34.51 | $34.54 | $32.97 | 232,878 |
2020-01-17 | $34.66 | $34.71 | $34.62 | $34.68 | $33.10 | 162,463 |
2020-01-16 | $34.59 | $34.68 | $34.59 | $34.66 | $33.08 | 168,807 |
2020-01-15 | $34.58 | $34.65 | $34.58 | $34.61 | $33.03 | 135,321 |
2020-01-14 | $34.47 | $34.59 | $34.42 | $34.59 | $33.01 | 472,089 |
2020-01-13 | $34.44 | $34.60 | $34.42 | $34.56 | $32.99 | 282,750 |
2020-01-10 | $34.42 | $34.48 | $34.34 | $34.34 | $32.78 | 173,003 |
2020-01-09 | $34.39 | $34.51 | $34.39 | $34.50 | $32.93 | 559,386 |
2020-01-08 | $34.38 | $34.47 | $34.30 | $34.35 | $32.79 | 344,112 |
2020-01-07 | $34.49 | $34.53 | $34.44 | $34.51 | $32.94 | 170,475 |
2020-01-06 | $34.35 | $34.52 | $34.35 | $34.50 | $32.93 | 322,434 |
2020-01-03 | $34.53 | $34.69 | $34.45 | $34.54 | $32.97 | 627,874 |
2020-01-02 | $34.81 | $34.92 | $34.78 | $34.90 | $33.31 | 366,319 |
2019-12-31 | $34.58 | $34.68 | $34.45 | $34.65 | $33.07 | 172,189 |
2019-12-30 | $34.57 | $34.62 | $34.47 | $34.49 | $32.92 | 184,299 |
2019-12-27 | $34.62 | $34.64 | $34.55 | $34.57 | $33.00 | 230,155 |
2019-12-26 | $34.33 | $34.46 | $34.33 | $34.46 | $32.89 | 144,997 |
2019-12-24 | $34.25 | $34.29 | $34.20 | $34.24 | $32.68 | 242,184 |
2019-12-23 | $34.22 | $34.22 | $34.09 | $34.20 | $32.64 | 168,580 |
2019-12-20 | $34.10 | $34.15 | $34.06 | $34.06 | $32.51 | 214,362 |
2019-12-19 | $34.00 | $34.10 | $34.00 | $34.09 | $32.54 | 245,787 |
2019-12-18 | $33.95 | $34.02 | $33.93 | $34.02 | $32.47 | 943,420 |
2019-12-17 | $34.13 | $34.16 | $34.04 | $34.12 | $32.57 | 262,382 |
2019-12-16 | $34.21 | $34.31 | $34.21 | $34.28 | $32.72 | 343,718 |
2019-12-13 | $33.77 | $34.00 | $33.77 | $33.93 | $32.38 | 200,982 |
2019-12-12 | $33.50 | $33.67 | $33.29 | $33.67 | $32.14 | 211,369 |
2019-12-11 | $34.28 | $34.48 | $34.23 | $34.43 | $31.96 | 326,376 |
2019-12-10 | $34.28 | $34.40 | $34.24 | $34.36 | $31.89 | 143,610 |
2019-12-09 | $34.39 | $34.41 | $34.30 | $34.33 | $31.86 | 397,780 |
2019-12-06 | $34.32 | $34.47 | $34.32 | $34.41 | $31.94 | 196,047 |
2019-12-05 | $34.18 | $34.20 | $34.09 | $34.17 | $31.72 | 120,104 |
2019-12-04 | $33.95 | $34.12 | $33.95 | $34.07 | $31.62 | 267,416 |
2019-12-03 | $33.49 | $33.73 | $33.43 | $33.70 | $31.28 | 231,694 |
2019-12-02 | $33.87 | $33.90 | $33.67 | $33.78 | $31.35 | 150,344 |
2019-11-29 | $33.94 | $33.99 | $33.92 | $33.93 | $31.49 | 69,534 |
2019-11-27 | $33.99 | $34.10 | $33.98 | $34.05 | $31.60 | 122,219 |
2019-11-26 | $33.85 | $33.98 | $33.85 | $33.94 | $31.50 | 202,840 |
2019-11-25 | $33.80 | $33.85 | $33.67 | $33.81 | $31.38 | 142,796 |
2019-11-22 | $33.69 | $33.69 | $33.55 | $33.61 | $31.20 | 133,916 |
2019-11-21 | $33.61 | $33.65 | $33.55 | $33.62 | $31.20 | 154,384 |
2019-11-20 | $33.71 | $33.76 | $33.58 | $33.73 | $31.31 | 203,564 |
2019-11-19 | $34.00 | $34.00 | $33.82 | $33.83 | $31.40 | 174,426 |
2019-11-18 | $33.83 | $33.95 | $33.80 | $33.91 | $31.47 | 183,888 |
2019-11-15 | $33.74 | $33.92 | $33.70 | $33.92 | $31.48 | 229,310 |
2019-11-14 | $33.44 | $33.59 | $33.44 | $33.58 | $31.17 | 116,629 |
2019-11-13 | $33.44 | $33.62 | $33.43 | $33.55 | $31.14 | 184,454 |
2019-11-12 | $33.73 | $33.73 | $33.62 | $33.68 | $31.26 | 124,991 |
2019-11-11 | $33.56 | $33.73 | $33.56 | $33.71 | $31.29 | 147,449 |
2019-11-08 | $33.56 | $33.70 | $33.50 | $33.66 | $31.24 | 180,888 |
2019-11-07 | $33.75 | $33.81 | $33.66 | $33.70 | $31.28 | 129,684 |
2019-11-06 | $33.54 | $33.58 | $33.47 | $33.50 | $31.09 | 165,210 |
2019-11-05 | $33.52 | $33.59 | $33.48 | $33.59 | $31.18 | 205,145 |
2019-11-04 | $33.49 | $33.59 | $33.49 | $33.55 | $31.14 | 259,741 |
2019-11-01 | $33.18 | $33.39 | $33.18 | $33.39 | $30.99 | 160,073 |
2019-10-31 | $32.98 | $33.06 | $32.90 | $33.06 | $30.68 | 136,028 |
2019-10-30 | $32.97 | $33.10 | $32.81 | $33.10 | $30.72 | 161,709 |
2019-10-29 | $32.83 | $33.01 | $32.83 | $33.00 | $30.63 | 144,811 |
2019-10-28 | $32.91 | $33.02 | $32.91 | $32.96 | $30.59 | 150,766 |
2019-10-25 | $32.74 | $32.91 | $32.73 | $32.89 | $30.53 | 159,153 |
2019-10-24 | $32.90 | $32.90 | $32.75 | $32.81 | $30.45 | 222,599 |
2019-10-23 | $32.75 | $32.85 | $32.71 | $32.85 | $30.49 | 145,379 |
2019-10-22 | $32.79 | $32.87 | $32.66 | $32.71 | $30.36 | 129,006 |
2019-10-21 | $32.84 | $32.89 | $32.81 | $32.86 | $30.50 | 109,855 |
2019-10-18 | $32.59 | $32.67 | $32.49 | $32.62 | $30.28 | 119,497 |
2019-10-17 | $32.65 | $32.73 | $32.57 | $32.63 | $30.29 | 112,546 |
2019-10-16 | $32.35 | $32.53 | $32.35 | $32.49 | $30.16 | 134,537 |
2019-10-15 | $32.17 | $32.54 | $32.17 | $32.40 | $30.07 | 401,629 |
2019-10-14 | $32.00 | $32.11 | $32.00 | $32.04 | $29.74 | 122,644 |
2019-10-11 | $32.04 | $32.31 | $32.04 | $32.19 | $29.88 | 226,112 |
2019-10-10 | $31.39 | $31.62 | $31.37 | $31.59 | $29.32 | 281,859 |
2019-10-09 | $31.40 | $31.52 | $31.39 | $31.42 | $29.16 | 203,610 |
2019-10-08 | $31.31 | $31.41 | $31.20 | $31.20 | $28.96 | 176,166 |
2019-10-07 | $31.56 | $31.63 | $31.48 | $31.51 | $29.25 | 150,583 |
2019-10-04 | $31.36 | $31.63 | $31.36 | $31.62 | $29.35 | 227,732 |
2019-10-03 | $31.20 | $31.34 | $31.04 | $31.33 | $29.08 | 227,534 |
2019-10-02 | $31.33 | $31.41 | $31.07 | $31.20 | $28.96 | 695,707 |
2019-10-01 | $31.77 | $31.85 | $31.59 | $31.65 | $29.38 | 193,548 |
2019-09-30 | $31.77 | $31.88 | $31.77 | $31.80 | $29.52 | 134,103 |
2019-09-27 | $31.85 | $31.93 | $31.69 | $31.72 | $29.44 | 196,711 |
2019-09-26 | $32.02 | $32.06 | $31.93 | $31.96 | $29.66 | 438,835 |
2019-09-25 | $31.93 | $31.96 | $31.78 | $31.90 | $29.61 | 371,618 |
2019-09-24 | $32.32 | $32.33 | $32.09 | $32.18 | $29.87 | 145,188 |
2019-09-23 | $32.11 | $32.24 | $32.11 | $32.20 | $29.89 | 97,478 |
2019-09-20 | $32.35 | $32.44 | $32.26 | $32.26 | $29.94 | 198,528 |
2019-09-19 | $32.38 | $32.48 | $32.35 | $32.37 | $30.04 | 351,685 |
2019-09-18 | $32.25 | $32.29 | $32.01 | $32.25 | $29.93 | 318,864 |
2019-09-17 | $32.06 | $32.33 | $32.06 | $32.32 | $30.00 | 109,913 |
2019-09-16 | $32.09 | $32.22 | $32.09 | $32.15 | $29.84 | 158,597 |
2019-09-13 | $32.21 | $32.37 | $32.21 | $32.26 | $29.94 | 171,726 |
2019-09-12 | $32.00 | $32.17 | $31.97 | $32.09 | $29.78 | 190,826 |
2019-09-11 | $31.95 | $32.00 | $31.91 | $32.00 | $29.70 | 175,433 |
2019-09-10 | $31.70 | $31.85 | $31.67 | $31.76 | $29.48 | 290,182 |
2019-09-09 | $31.81 | $31.85 | $31.76 | $31.77 | $29.49 | 129,323 |
2019-09-06 | $31.79 | $31.80 | $31.70 | $31.74 | $29.46 | 106,688 |
2019-09-05 | $31.65 | $31.76 | $31.65 | $31.73 | $29.45 | 234,007 |
2019-09-04 | $31.29 | $31.45 | $31.24 | $31.42 | $29.16 | 219,003 |
2019-09-03 | $30.92 | $31.05 | $30.85 | $31.01 | $28.78 | 231,927 |
2019-08-30 | $31.16 | $31.22 | $31.02 | $31.17 | $28.93 | 274,440 |
2019-08-29 | $30.96 | $31.06 | $30.91 | $30.93 | $28.71 | 179,028 |
2019-08-28 | $30.64 | $30.83 | $30.61 | $30.79 | $28.58 | 216,030 |
2019-08-27 | $30.84 | $30.92 | $30.78 | $30.80 | $28.59 | 161,620 |
2019-08-26 | $30.77 | $30.82 | $30.71 | $30.74 | $28.53 | 263,996 |
2019-08-23 | $30.90 | $31.08 | $30.59 | $30.65 | $28.45 | 294,146 |
2019-08-22 | $31.03 | $31.08 | $30.86 | $30.93 | $28.71 | 165,045 |
2019-08-21 | $31.07 | $31.15 | $31.02 | $31.02 | $28.79 | 253,929 |
2019-08-20 | $30.83 | $30.89 | $30.76 | $30.77 | $28.56 | 329,775 |
2019-08-19 | $30.84 | $30.89 | $30.76 | $30.76 | $28.55 | 399,497 |
2019-08-16 | $30.39 | $30.60 | $30.38 | $30.57 | $28.37 | 254,030 |
2019-08-15 | $30.31 | $30.33 | $30.14 | $30.29 | $28.11 | 376,683 |
2019-08-14 | $30.60 | $30.61 | $30.29 | $30.32 | $28.14 | 407,167 |
2019-08-13 | $30.71 | $31.16 | $30.71 | $31.11 | $28.88 | 307,203 |
2019-08-12 | $31.05 | $31.05 | $30.83 | $30.89 | $28.67 | 186,181 |
2019-08-09 | $31.38 | $31.38 | $31.13 | $31.24 | $29.00 | 553,915 |
2019-08-08 | $31.18 | $31.50 | $31.18 | $31.43 | $29.17 | 624,477 |
2019-08-07 | $30.83 | $31.17 | $30.81 | $31.09 | $28.86 | 309,891 |
2019-08-06 | $30.87 | $31.10 | $30.81 | $30.95 | $28.73 | 748,931 |
2019-08-05 | $31.15 | $31.15 | $30.61 | $30.70 | $28.49 | 838,567 |
2019-08-02 | $31.70 | $31.75 | $31.46 | $31.63 | $29.36 | 189,880 |
2019-08-01 | $31.97 | $32.18 | $31.67 | $31.75 | $29.47 | 214,597 |
2019-07-31 | $32.20 | $32.30 | $31.69 | $31.96 | $29.66 | 270,811 |
2019-07-30 | $32.22 | $32.22 | $32.11 | $32.16 | $29.85 | 171,505 |
2019-07-29 | $32.44 | $32.47 | $32.37 | $32.38 | $30.05 | 145,872 |
2019-07-26 | $32.59 | $32.59 | $32.51 | $32.54 | $30.20 | 130,756 |
2019-07-25 | $32.75 | $32.75 | $32.51 | $32.52 | $30.18 | 173,931 |
2019-07-24 | $32.68 | $32.81 | $32.68 | $32.80 | $30.44 | 164,711 |
2019-07-23 | $32.66 | $32.75 | $32.63 | $32.70 | $30.35 | 122,716 |
2019-07-22 | $32.60 | $32.70 | $32.60 | $32.63 | $30.29 | 213,863 |
2019-07-19 | $32.59 | $32.70 | $32.53 | $32.53 | $30.19 | 187,486 |
2019-07-18 | $32.36 | $32.63 | $32.35 | $32.63 | $30.29 | 161,406 |
2019-07-17 | $32.63 | $32.65 | $32.55 | $32.55 | $30.21 | 262,267 |
2019-07-16 | $32.64 | $32.74 | $32.61 | $32.63 | $30.29 | 196,501 |
2019-07-15 | $32.84 | $32.84 | $32.76 | $32.81 | $30.45 | 172,388 |
2019-07-12 | $32.67 | $32.80 | $32.66 | $32.78 | $30.43 | 126,111 |
2019-07-11 | $32.72 | $32.75 | $32.63 | $32.71 | $30.36 | 154,642 |
2019-07-10 | $32.57 | $32.68 | $32.55 | $32.65 | $30.30 | 186,012 |
2019-07-09 | $32.31 | $32.44 | $32.28 | $32.40 | $30.07 | 140,893 |
2019-07-08 | $32.76 | $32.77 | $32.65 | $32.70 | $30.35 | 154,781 |
2019-07-05 | $32.84 | $32.95 | $32.72 | $32.90 | $30.54 | 321,936 |
2019-07-03 | $33.05 | $33.13 | $32.99 | $33.12 | $30.74 | 254,442 |
2019-07-02 | $32.79 | $32.90 | $32.76 | $32.88 | $30.52 | 215,899 |
2019-07-01 | $32.97 | $32.97 | $32.71 | $32.80 | $30.44 | 187,326 |
2019-06-28 | $32.52 | $32.64 | $32.52 | $32.64 | $30.30 | 121,165 |
2019-06-27 | $32.40 | $32.45 | $32.38 | $32.39 | $30.06 | 145,007 |
2019-06-26 | $32.31 | $32.39 | $32.29 | $32.32 | $30.00 | 130,975 |
2019-06-25 | $32.64 | $32.70 | $32.45 | $32.48 | $29.99 | 170,098 |
2019-06-24 | $32.70 | $32.72 | $32.64 | $32.65 | $30.15 | 215,327 |
2019-06-21 | $32.63 | $32.71 | $32.57 | $32.61 | $30.11 | 193,066 |
2019-06-20 | $32.75 | $32.83 | $32.66 | $32.72 | $30.21 | 336,715 |
2019-06-19 | $32.24 | $32.47 | $32.23 | $32.40 | $29.92 | 170,848 |
2019-06-18 | $31.99 | $32.21 | $31.99 | $32.21 | $29.74 | 225,951 |
2019-06-17 | $31.96 | $31.96 | $31.88 | $31.89 | $29.45 | 246,755 |
2019-06-14 | $32.03 | $32.03 | $31.90 | $32.00 | $29.55 | 163,692 |
2019-06-13 | $32.20 | $32.24 | $32.14 | $32.22 | $29.75 | 149,304 |
2019-06-12 | $32.30 | $32.32 | $32.15 | $32.17 | $29.71 | 221,316 |
2019-06-11 | $32.44 | $32.44 | $32.29 | $32.36 | $29.88 | 162,824 |
2019-06-10 | $32.26 | $32.28 | $32.17 | $32.19 | $29.72 | 204,742 |
2019-06-07 | $31.98 | $32.20 | $31.98 | $32.10 | $29.64 | 159,808 |
2019-06-06 | $31.77 | $31.82 | $31.66 | $31.78 | $29.35 | 197,337 |
2019-06-05 | $31.86 | $31.88 | $31.64 | $31.73 | $29.30 | 468,646 |
2019-06-04 | $31.43 | $31.68 | $31.36 | $31.63 | $29.21 | 208,847 |
2019-06-03 | $31.23 | $31.28 | $31.10 | $31.22 | $28.83 | 288,795 |
2019-05-31 | $31.14 | $31.28 | $31.08 | $31.28 | $28.88 | 198,924 |
2019-05-30 | $31.36 | $31.44 | $31.33 | $31.39 | $28.99 | 271,167 |
2019-05-29 | $31.37 | $31.39 | $31.23 | $31.36 | $28.96 | 1,190,078 |
2019-05-28 | $31.74 | $31.86 | $31.56 | $31.56 | $29.14 | 1,473,617 |
2019-05-24 | $31.69 | $31.77 | $31.63 | $31.77 | $29.34 | 149,944 |
2019-05-23 | $31.51 | $31.54 | $31.37 | $31.45 | $29.04 | 206,562 |
2019-05-22 | $31.94 | $31.95 | $31.82 | $31.82 | $29.38 | 119,373 |
2019-05-21 | $31.89 | $32.00 | $31.85 | $32.00 | $29.55 | 192,265 |
2019-05-20 | $31.72 | $31.81 | $31.65 | $31.72 | $29.29 | 145,746 |
2019-05-17 | $31.96 | $32.13 | $31.96 | $32.01 | $29.56 | 139,630 |
2019-05-16 | $32.12 | $32.27 | $32.08 | $32.16 | $29.70 | 192,257 |
2019-05-15 | $31.70 | $32.06 | $31.70 | $31.99 | $29.54 | 243,173 |
2019-05-14 | $31.75 | $31.97 | $31.75 | $31.87 | $29.43 | 309,602 |
2019-05-13 | $31.73 | $31.73 | $31.46 | $31.51 | $29.10 | 285,163 |
2019-05-10 | $32.12 | $32.37 | $31.98 | $32.29 | $29.82 | 189,386 |
2019-05-09 | $31.90 | $32.11 | $31.79 | $32.02 | $29.57 | 179,926 |
2019-05-08 | $32.26 | $32.40 | $32.25 | $32.27 | $29.80 | 140,434 |
2019-05-07 | $32.55 | $32.55 | $32.19 | $32.27 | $29.80 | 251,531 |
2019-05-06 | $32.46 | $32.79 | $32.35 | $32.74 | $30.23 | 212,753 |
2019-05-03 | $32.93 | $33.15 | $32.88 | $33.15 | $30.61 | 343,032 |
2019-05-02 | $32.90 | $32.91 | $32.71 | $32.77 | $30.26 | 209,730 |
2019-05-01 | $33.20 | $33.26 | $32.90 | $32.90 | $30.38 | 194,565 |
2019-04-30 | $33.09 | $33.24 | $33.06 | $33.20 | $30.66 | 216,987 |
2019-04-29 | $33.04 | $33.15 | $32.98 | $33.11 | $30.57 | 184,062 |
2019-04-26 | $32.96 | $33.02 | $32.90 | $33.02 | $30.49 | 156,148 |
2019-04-25 | $32.95 | $32.98 | $32.90 | $32.98 | $30.45 | 187,983 |
2019-04-24 | $33.06 | $33.11 | $32.96 | $32.97 | $30.45 | 183,500 |
2019-04-23 | $33.12 | $33.22 | $33.10 | $33.20 | $30.66 | 186,716 |
2019-04-22 | $33.18 | $33.25 | $33.16 | $33.24 | $30.69 | 283,205 |
2019-04-18 | $33.24 | $33.25 | $33.16 | $33.18 | $30.64 | 157,996 |
2019-04-17 | $33.37 | $33.42 | $33.28 | $33.32 | $30.77 | 133,673 |
2019-04-16 | $33.39 | $33.41 | $33.33 | $33.33 | $30.78 | 216,930 |
2019-04-15 | $33.33 | $33.37 | $33.28 | $33.33 | $30.78 | 232,741 |
2019-04-12 | $33.21 | $33.28 | $33.21 | $33.26 | $30.71 | 221,019 |
2019-04-11 | $33.00 | $33.03 | $32.90 | $32.96 | $30.44 | 186,767 |
2019-04-10 | $32.89 | $33.03 | $32.88 | $33.01 | $30.48 | 215,385 |
2019-04-09 | $32.89 | $32.96 | $32.81 | $32.82 | $30.31 | 212,265 |
2019-04-08 | $32.92 | $33.05 | $32.90 | $33.01 | $30.48 | 198,033 |
2019-04-05 | $32.88 | $32.98 | $32.88 | $32.96 | $30.44 | 153,172 |
2019-04-04 | $32.85 | $32.96 | $32.84 | $32.91 | $30.39 | 144,603 |
2019-04-03 | $32.91 | $33.07 | $32.91 | $33.00 | $30.47 | 1,029,082 |
2019-04-02 | $32.58 | $32.68 | $32.49 | $32.68 | $30.18 | 244,452 |
2019-04-01 | $32.53 | $32.70 | $32.53 | $32.70 | $30.20 | 159,757 |
2019-03-29 | $32.24 | $32.25 | $32.10 | $32.25 | $29.78 | 169,162 |
2019-03-28 | $32.05 | $32.08 | $31.93 | $32.08 | $29.62 | 240,213 |
2019-03-27 | $32.30 | $32.30 | $31.98 | $32.16 | $29.70 | 164,901 |
2019-03-26 | $32.21 | $32.32 | $32.15 | $32.23 | $29.76 | 152,299 |
2019-03-25 | $31.95 | $32.06 | $31.86 | $31.98 | $29.53 | 198,192 |
2019-03-22 | $32.35 | $32.39 | $32.06 | $32.11 | $29.65 | 190,347 |
2019-03-21 | $32.53 | $32.68 | $32.47 | $32.68 | $30.18 | 204,135 |
2019-03-20 | $32.56 | $32.88 | $32.44 | $32.74 | $30.23 | 172,922 |
2019-03-19 | $32.71 | $32.78 | $32.60 | $32.63 | $30.13 | 185,272 |
2019-03-18 | $32.54 | $32.64 | $32.50 | $32.64 | $30.14 | 182,933 |
2019-03-15 | $32.41 | $32.54 | $32.39 | $32.53 | $30.04 | 252,939 |
2019-03-14 | $32.33 | $32.33 | $32.21 | $32.25 | $29.78 | 136,996 |
2019-03-13 | $32.27 | $32.40 | $32.22 | $32.39 | $29.91 | 226,722 |
2019-03-12 | $32.02 | $32.15 | $32.02 | $32.12 | $29.66 | 148,588 |
2019-03-11 | $31.73 | $32.01 | $31.73 | $32.01 | $29.56 | 233,025 |
2019-03-08 | $31.57 | $31.73 | $31.54 | $31.73 | $29.30 | 143,186 |
2019-03-07 | $32.10 | $32.10 | $31.76 | $31.79 | $29.36 | 172,116 |
2019-03-06 | $32.49 | $32.49 | $32.28 | $32.32 | $29.84 | 408,663 |
2019-03-05 | $32.40 | $32.53 | $32.40 | $32.49 | $30.00 | 208,577 |
2019-03-04 | $32.55 | $32.58 | $32.29 | $32.46 | $29.97 | 192,082 |
2019-03-01 | $32.50 | $32.58 | $32.40 | $32.49 | $30.00 | 150,528 |
2019-02-28 | $32.38 | $32.40 | $32.29 | $32.30 | $29.83 | 185,914 |
2019-02-27 | $32.47 | $32.53 | $32.38 | $32.41 | $29.93 | 157,451 |
2019-02-26 | $32.44 | $32.60 | $32.44 | $32.57 | $30.08 | 203,052 |
2019-02-25 | $32.44 | $32.47 | $32.34 | $32.35 | $29.87 | 435,484 |
2019-02-22 | $32.23 | $32.33 | $32.23 | $32.30 | $29.83 | 238,770 |
2019-02-21 | $32.14 | $32.17 | $32.02 | $32.10 | $29.64 | 211,302 |
2019-02-20 | $32.13 | $32.29 | $32.11 | $32.17 | $29.71 | 258,452 |
2019-02-19 | $31.81 | $32.12 | $31.81 | $32.06 | $29.60 | 250,717 |
2019-02-15 | $31.73 | $31.88 | $31.71 | $31.84 | $29.40 | 407,302 |
2019-02-14 | $31.36 | $31.56 | $31.36 | $31.50 | $29.09 | 491,293 |
2019-02-13 | $31.49 | $31.58 | $31.40 | $31.40 | $29.00 | 282,712 |
2019-02-12 | $31.30 | $31.43 | $31.28 | $31.37 | $28.97 | 371,181 |
2019-02-11 | $31.17 | $31.17 | $31.01 | $31.07 | $28.69 | 4,547,908 |
2019-02-08 | $31.10 | $31.14 | $30.99 | $31.13 | $28.75 | 1,931,697 |
2019-02-07 | $31.48 | $31.52 | $31.25 | $31.29 | $28.89 | 2,076,519 |
2019-02-06 | $31.85 | $31.85 | $31.67 | $31.72 | $29.29 | 264,594 |
2019-02-05 | $31.80 | $31.85 | $31.74 | $31.82 | $29.38 | 260,126 |
2019-02-04 | $31.56 | $31.68 | $31.50 | $31.67 | $29.24 | 310,057 |
2019-02-01 | $31.53 | $31.58 | $31.45 | $31.50 | $29.09 | 234,075 |
2019-01-31 | $31.47 | $31.63 | $31.46 | $31.60 | $29.18 | 230,650 |
2019-01-30 | $31.28 | $31.62 | $31.18 | $31.53 | $29.12 | 227,880 |
2019-01-29 | $31.25 | $31.33 | $31.18 | $31.18 | $28.79 | 253,337 |
2019-01-28 | $30.97 | $31.17 | $30.93 | $31.17 | $28.78 | 279,381 |
2019-01-25 | $31.14 | $31.27 | $31.10 | $31.22 | $28.83 | 165,958 |
2019-01-24 | $30.72 | $30.86 | $30.72 | $30.82 | $28.46 | 226,998 |
2019-01-23 | $30.77 | $30.82 | $30.59 | $30.70 | $28.35 | 198,329 |
2019-01-22 | $30.80 | $30.80 | $30.55 | $30.58 | $28.24 | 310,386 |
2019-01-18 | $31.00 | $31.05 | $30.95 | $31.03 | $28.65 | 228,744 |
2019-01-17 | $30.58 | $30.88 | $30.51 | $30.81 | $28.45 | 228,535 |
2019-01-16 | $30.61 | $30.78 | $30.61 | $30.69 | $28.34 | 836,733 |
2019-01-15 | $30.60 | $30.66 | $30.42 | $30.55 | $28.21 | 590,606 |
2019-01-14 | $30.39 | $30.54 | $30.37 | $30.50 | $28.16 | 464,743 |
2019-01-11 | $30.57 | $30.69 | $30.54 | $30.60 | $28.26 | 322,231 |
2019-01-10 | $30.56 | $30.80 | $30.56 | $30.77 | $28.41 | 621,034 |
2019-01-09 | $30.55 | $30.80 | $30.51 | $30.68 | $28.33 | 399,905 |
2019-01-08 | $30.36 | $30.36 | $30.16 | $30.34 | $28.02 | 438,763 |
2019-01-07 | $29.90 | $30.19 | $29.89 | $30.08 | $27.78 | 290,520 |
2019-01-04 | $29.33 | $29.77 | $29.28 | $29.70 | $27.43 | 203,064 |
2019-01-03 | $29.14 | $29.14 | $28.81 | $28.93 | $26.71 | 266,511 |
2019-01-02 | $28.87 | $29.20 | $28.82 | $29.14 | $26.91 | 430,058 |
2018-12-31 | $29.14 | $29.19 | $29.03 | $29.10 | $26.87 | 1,314,816 |
2018-12-28 | $29.02 | $29.14 | $28.86 | $28.94 | $26.72 | 2,122,573 |
2018-12-27 | $28.37 | $28.74 | $28.21 | $28.69 | $26.49 | 1,619,808 |
2018-12-26 | $28.12 | $28.72 | $27.96 | $28.72 | $26.52 | 1,757,625 |
2018-12-24 | $28.22 | $28.39 | $27.92 | $27.92 | $25.78 | 1,450,910 |
2018-12-21 | $28.57 | $28.70 | $28.16 | $28.22 | $26.06 | 2,398,436 |
2018-12-20 | $28.93 | $29.05 | $28.63 | $28.76 | $26.56 | 1,549,048 |
2018-12-19 | $29.35 | $29.61 | $28.88 | $28.90 | $26.69 | 582,425 |
2018-12-18 | $29.31 | $29.47 | $29.21 | $29.26 | $27.02 | 1,707,099 |
2018-12-17 | $29.45 | $29.57 | $29.11 | $29.23 | $26.99 | 1,102,201 |
2018-12-14 | $29.70 | $29.82 | $29.59 | $29.65 | $27.38 | 1,408,584 |
2018-12-13 | $30.20 | $30.22 | $30.01 | $30.07 | $27.77 | 555,315 |
2018-12-12 | $30.08 | $30.34 | $30.06 | $30.14 | $27.83 | 1,024,797 |
2018-12-11 | $30.58 | $30.60 | $30.21 | $30.41 | $27.42 | 558,609 |
2018-12-10 | $30.60 | $30.60 | $30.14 | $30.42 | $27.43 | 1,314,445 |
2018-12-07 | $31.08 | $31.34 | $30.77 | $30.82 | $27.79 | 819,462 |
2018-12-06 | $30.88 | $31.24 | $30.61 | $31.18 | $28.11 | 950,119 |
2018-12-04 | $32.15 | $32.18 | $31.39 | $31.41 | $28.32 | 381,604 |
2018-12-03 | $32.36 | $32.43 | $32.14 | $32.26 | $29.08 | 395,403 |
2018-11-30 | $31.79 | $31.93 | $31.74 | $31.88 | $28.74 | 360,921 |
2018-11-29 | $31.92 | $32.09 | $31.91 | $31.93 | $28.79 | 469,425 |
2018-11-28 | $31.71 | $32.12 | $31.55 | $32.09 | $28.93 | 859,024 |
2018-11-27 | $31.60 | $31.65 | $31.45 | $31.57 | $28.46 | 222,119 |
2018-11-26 | $31.77 | $31.84 | $31.62 | $31.70 | $28.58 | 347,580 |
2018-11-23 | $31.42 | $31.50 | $31.40 | $31.45 | $28.35 | 169,210 |
2018-11-21 | $31.39 | $31.67 | $31.39 | $31.55 | $28.44 | 631,352 |
2018-11-20 | $31.33 | $31.39 | $31.05 | $31.10 | $28.04 | 975,838 |
2018-11-19 | $31.92 | $32.01 | $31.65 | $31.70 | $28.58 | 341,318 |
2018-11-16 | $31.81 | $32.04 | $31.81 | $31.97 | $28.82 | 461,357 |
2018-11-15 | $31.67 | $32.05 | $31.61 | $31.96 | $28.81 | 317,484 |
2018-11-14 | $32.01 | $32.09 | $31.74 | $31.86 | $28.72 | 269,121 |
2018-11-13 | $31.91 | $32.17 | $31.80 | $31.90 | $28.76 | 405,109 |
2018-11-12 | $32.24 | $32.24 | $31.85 | $31.86 | $28.72 | 315,267 |
2018-11-09 | $32.71 | $32.71 | $32.48 | $32.59 | $29.38 | 186,413 |
2018-11-08 | $33.15 | $33.22 | $32.83 | $32.88 | $29.64 | 302,562 |
2018-11-07 | $33.18 | $33.36 | $33.05 | $33.36 | $30.08 | 532,796 |
2018-11-06 | $32.82 | $32.88 | $32.74 | $32.84 | $29.61 | 325,317 |
2018-11-05 | $32.71 | $32.82 | $32.65 | $32.72 | $29.50 | 770,290 |
2018-11-02 | $33.07 | $33.09 | $32.54 | $32.81 | $29.58 | 240,377 |
2018-11-01 | $32.42 | $32.72 | $32.35 | $32.68 | $29.46 | 533,226 |
2018-10-31 | $31.91 | $32.11 | $31.88 | $32.02 | $28.87 | 686,339 |
2018-10-30 | $31.37 | $31.71 | $31.31 | $31.71 | $28.59 | 373,343 |
2018-10-29 | $31.82 | $31.87 | $31.04 | $31.27 | $28.19 | 366,257 |
2018-10-26 | $31.43 | $31.75 | $31.23 | $31.50 | $28.40 | 891,897 |
2018-10-25 | $31.77 | $31.99 | $31.72 | $31.90 | $28.76 | 476,889 |
2018-10-24 | $32.31 | $32.40 | $31.63 | $31.63 | $28.52 | 202,303 |
2018-10-23 | $32.48 | $32.66 | $32.14 | $32.57 | $29.36 | 977,065 |
2018-10-22 | $33.14 | $33.14 | $32.92 | $33.01 | $29.76 | 467,796 |
2018-10-19 | $33.17 | $33.36 | $33.15 | $33.15 | $29.89 | 222,271 |
2018-10-18 | $33.51 | $33.57 | $33.09 | $33.18 | $29.91 | 211,798 |
2018-10-17 | $33.79 | $33.80 | $33.57 | $33.63 | $30.32 | 195,583 |
2018-10-16 | $33.68 | $33.93 | $33.60 | $33.93 | $30.59 | 233,659 |
2018-10-15 | $33.23 | $33.34 | $33.04 | $33.25 | $29.98 | 551,633 |
2018-10-12 | $33.35 | $33.42 | $33.00 | $33.33 | $30.05 | 399,911 |
2018-10-11 | $33.34 | $33.45 | $32.91 | $33.05 | $29.80 | 1,103,998 |
2018-10-10 | $34.12 | $34.12 | $33.44 | $33.46 | $30.17 | 505,212 |
2018-10-09 | $34.12 | $34.36 | $34.02 | $34.34 | $30.96 | 367,203 |
2018-10-08 | $34.36 | $34.53 | $34.26 | $34.53 | $31.13 | 317,892 |
2018-10-05 | $34.93 | $34.93 | $34.59 | $34.73 | $31.31 | 153,872 |
2018-10-04 | $35.29 | $35.34 | $34.92 | $35.01 | $31.56 | 161,689 |
2018-10-03 | $35.54 | $35.63 | $35.45 | $35.48 | $31.99 | 187,202 |
2018-10-02 | $35.56 | $35.66 | $35.50 | $35.53 | $32.03 | 198,221 |
2018-10-01 | $35.83 | $35.93 | $35.77 | $35.86 | $32.33 | 158,245 |
2018-09-28 | $35.68 | $35.81 | $35.64 | $35.66 | $32.15 | 120,419 |
2018-09-27 | $35.88 | $35.98 | $35.75 | $35.88 | $32.35 | 124,969 |
2018-09-26 | $36.03 | $36.25 | $36.02 | $36.02 | $32.47 | 132,643 |
2018-09-25 | $36.17 | $36.25 | $36.10 | $36.12 | $32.57 | 154,895 |
2018-09-24 | $36.12 | $36.16 | $35.96 | $35.96 | $32.42 | 169,913 |
2018-09-21 | $36.08 | $36.17 | $36.07 | $36.12 | $32.57 | 161,770 |
2018-09-20 | $36.13 | $36.21 | $36.04 | $36.21 | $32.65 | 124,297 |
2018-09-19 | $35.92 | $36.01 | $35.84 | $35.97 | $32.43 | 204,282 |
2018-09-18 | $35.70 | $35.88 | $35.70 | $35.84 | $32.31 | 132,822 |
2018-09-17 | $35.64 | $35.70 | $35.51 | $35.51 | $32.02 | 114,033 |
2018-09-14 | $35.42 | $35.55 | $35.35 | $35.40 | $31.92 | 430,580 |
2018-09-13 | $35.48 | $35.56 | $35.32 | $35.32 | $31.84 | 238,438 |
2018-09-12 | $35.16 | $35.35 | $35.12 | $35.32 | $31.84 | 130,044 |
2018-09-11 | $34.91 | $35.08 | $34.81 | $35.03 | $31.58 | 135,212 |
2018-09-10 | $35.00 | $35.04 | $34.96 | $34.99 | $31.55 | 131,219 |
2018-09-07 | $34.72 | $34.90 | $34.67 | $34.75 | $31.33 | 318,190 |
2018-09-06 | $35.12 | $35.19 | $34.97 | $35.08 | $31.63 | 331,948 |
2018-09-05 | $35.36 | $35.37 | $35.16 | $35.27 | $31.80 | 314,330 |
2018-09-04 | $35.44 | $35.45 | $35.29 | $35.42 | $31.93 | 146,952 |
2018-08-31 | $35.85 | $36.01 | $35.76 | $35.82 | $32.29 | 128,952 |
2018-08-30 | $36.11 | $36.11 | $35.94 | $36.05 | $32.50 | 135,816 |
2018-08-29 | $36.11 | $36.25 | $36.04 | $36.23 | $32.66 | 134,881 |
2018-08-28 | $36.32 | $36.32 | $36.07 | $36.09 | $32.54 | 157,740 |
2018-08-27 | $36.00 | $36.23 | $35.95 | $36.17 | $32.61 | 144,193 |
2018-08-24 | $35.65 | $35.79 | $35.49 | $35.76 | $32.24 | 126,945 |
2018-08-23 | $35.61 | $35.61 | $35.40 | $35.40 | $31.92 | 229,979 |
2018-08-22 | $35.59 | $35.74 | $35.43 | $35.66 | $32.15 | 205,394 |
2018-08-21 | $35.31 | $35.53 | $35.25 | $35.41 | $31.92 | 165,430 |
2018-08-20 | $35.00 | $35.14 | $35.00 | $35.12 | $31.66 | 170,755 |
2018-08-17 | $34.73 | $35.10 | $34.73 | $35.02 | $31.57 | 338,715 |
2018-08-16 | $34.78 | $34.87 | $34.67 | $34.68 | $31.27 | 138,949 |
2018-08-15 | $34.77 | $34.77 | $34.39 | $34.64 | $31.23 | 172,445 |
2018-08-14 | $35.19 | $35.19 | $35.04 | $35.10 | $31.65 | 2,745,589 |
2018-08-13 | $35.28 | $35.28 | $35.02 | $35.02 | $31.57 | 2,372,319 |
2018-08-10 | $35.52 | $35.52 | $35.25 | $35.30 | $31.83 | 151,839 |
2018-08-09 | $35.92 | $36.03 | $35.85 | $35.85 | $32.32 | 120,837 |
2018-08-08 | $35.92 | $35.99 | $35.82 | $35.90 | $32.37 | 130,609 |
2018-08-07 | $36.03 | $36.08 | $35.86 | $35.87 | $32.34 | 125,597 |
2018-08-06 | $35.91 | $35.95 | $35.83 | $35.91 | $32.38 | 203,966 |
2018-08-03 | $35.98 | $36.05 | $35.94 | $36.03 | $32.48 | 124,595 |
2018-08-02 | $35.94 | $36.07 | $35.90 | $36.06 | $32.51 | 128,368 |
2018-08-01 | $36.22 | $36.33 | $36.17 | $36.22 | $32.66 | 141,495 |
2018-07-31 | $36.26 | $36.37 | $36.18 | $36.21 | $32.65 | 130,089 |
2018-07-30 | $36.46 | $36.46 | $36.24 | $36.24 | $32.67 | 106,522 |
2018-07-27 | $36.43 | $36.49 | $36.22 | $36.26 | $32.69 | 107,392 |
2018-07-26 | $36.25 | $36.36 | $36.19 | $36.20 | $32.64 | 184,376 |
2018-07-25 | $36.13 | $36.41 | $35.96 | $36.41 | $32.83 | 157,031 |
2018-07-24 | $36.06 | $36.23 | $35.96 | $35.98 | $32.44 | 143,055 |
2018-07-23 | $35.88 | $35.92 | $35.80 | $35.81 | $32.29 | 127,767 |
2018-07-20 | $35.84 | $36.00 | $35.84 | $35.93 | $32.39 | 166,954 |
2018-07-19 | $35.79 | $35.95 | $35.73 | $35.79 | $32.27 | 158,844 |
2018-07-18 | $35.98 | $36.12 | $35.95 | $36.02 | $32.47 | 147,134 |
2018-07-17 | $35.94 | $36.14 | $35.94 | $36.04 | $32.49 | 275,607 |
2018-07-16 | $36.06 | $36.10 | $35.99 | $36.02 | $32.47 | 131,090 |
2018-07-13 | $35.98 | $36.03 | $35.91 | $35.98 | $32.44 | 110,915 |
2018-07-12 | $35.90 | $36.01 | $35.83 | $35.96 | $32.42 | 253,827 |
2018-07-11 | $35.99 | $36.02 | $35.60 | $35.70 | $32.19 | 147,326 |
2018-07-10 | $36.33 | $36.39 | $36.25 | $36.38 | $32.80 | 206,280 |
2018-07-09 | $36.22 | $36.33 | $36.21 | $36.29 | $32.72 | 153,160 |
2018-07-06 | $35.74 | $36.00 | $35.74 | $35.97 | $32.43 | 154,914 |
2018-07-05 | $35.75 | $35.75 | $35.56 | $35.71 | $32.20 | 232,131 |
2018-07-03 | $35.79 | $35.79 | $35.57 | $35.57 | $32.07 | 141,427 |
2018-07-02 | $35.50 | $35.63 | $35.42 | $35.57 | $32.07 | 202,471 |
2018-06-29 | $35.94 | $36.14 | $35.94 | $36.07 | $32.52 | 272,706 |
2018-06-28 | $35.60 | $35.78 | $35.45 | $35.75 | $32.23 | 187,677 |
2018-06-27 | $36.02 | $36.15 | $35.73 | $35.74 | $32.22 | 189,067 |
2018-06-26 | $36.08 | $36.18 | $35.96 | $36.05 | $32.50 | 172,059 |
2018-06-25 | $36.22 | $36.25 | $35.97 | $36.02 | $32.47 | 176,825 |
2018-06-22 | $36.53 | $36.61 | $36.39 | $36.51 | $32.92 | 93,752 |
2018-06-21 | $36.20 | $36.27 | $36.07 | $36.13 | $32.57 | 105,871 |
2018-06-20 | $36.47 | $36.47 | $36.32 | $36.41 | $32.83 | 133,320 |
2018-06-19 | $36.30 | $36.35 | $36.12 | $36.32 | $32.75 | 149,618 |
2018-06-18 | $36.65 | $36.81 | $36.61 | $36.74 | $33.12 | 123,788 |
2018-06-15 | $37.06 | $37.06 | $36.81 | $36.98 | $33.34 | 193,474 |
2018-06-14 | $37.43 | $37.54 | $37.33 | $37.34 | $33.66 | 205,383 |
2018-06-13 | $37.51 | $37.61 | $37.33 | $37.53 | $33.84 | 118,108 |
2018-06-12 | $37.60 | $37.67 | $37.44 | $37.54 | $33.85 | 156,787 |
2018-06-11 | $37.56 | $37.75 | $37.56 | $37.69 | $33.98 | 104,165 |
2018-06-08 | $37.47 | $37.57 | $37.38 | $37.56 | $33.86 | 113,615 |
2018-06-07 | $37.64 | $37.71 | $37.37 | $37.47 | $33.78 | 125,845 |
2018-06-06 | $37.43 | $37.68 | $37.43 | $37.60 | $33.90 | 160,196 |
2018-06-05 | $37.25 | $37.37 | $37.20 | $37.30 | $33.63 | 150,770 |
2018-06-04 | $37.27 | $37.35 | $37.20 | $37.21 | $33.55 | 187,237 |
2018-06-01 | $37.07 | $37.14 | $36.95 | $37.13 | $33.48 | 225,861 |
2018-05-31 | $36.83 | $36.98 | $36.72 | $36.76 | $33.14 | 184,653 |
2018-05-30 | $36.52 | $36.97 | $36.52 | $36.91 | $33.28 | 202,965 |
2018-05-29 | $36.49 | $36.53 | $36.15 | $36.33 | $32.75 | 337,806 |
2018-05-25 | $37.04 | $37.04 | $36.89 | $36.97 | $33.33 | 146,497 |
2018-05-24 | $37.26 | $37.26 | $37.02 | $37.15 | $33.49 | 192,047 |
2018-05-23 | $37.18 | $37.29 | $37.03 | $37.29 | $33.62 | 155,989 |
2018-05-22 | $37.70 | $37.70 | $37.47 | $37.56 | $33.86 | 151,325 |
2018-05-21 | $37.48 | $37.59 | $37.44 | $37.59 | $33.89 | 143,878 |
2018-05-18 | $37.23 | $37.32 | $37.19 | $37.31 | $33.64 | 88,987 |
2018-05-17 | $37.44 | $37.46 | $37.32 | $37.37 | $33.69 | 119,568 |
2018-05-16 | $37.21 | $37.41 | $37.21 | $37.34 | $33.66 | 121,785 |
2018-05-15 | $37.21 | $37.34 | $37.10 | $37.25 | $33.58 | 137,554 |
2018-05-14 | $37.60 | $37.68 | $37.51 | $37.53 | $33.84 | 231,053 |
2018-05-11 | $37.63 | $37.66 | $37.48 | $37.55 | $33.85 | 129,143 |
2018-05-10 | $37.23 | $37.45 | $37.23 | $37.40 | $33.72 | 102,989 |
2018-05-09 | $37.00 | $37.14 | $37.00 | $37.11 | $33.46 | 156,089 |
2018-05-08 | $36.94 | $37.03 | $36.85 | $37.00 | $33.36 | 153,792 |
2018-05-07 | $37.09 | $37.19 | $37.01 | $37.08 | $33.43 | 109,287 |
2018-05-04 | $36.71 | $37.09 | $36.70 | $37.06 | $33.41 | 141,105 |
2018-05-03 | $36.95 | $37.02 | $36.66 | $36.93 | $33.30 | 272,219 |
2018-05-02 | $36.99 | $37.12 | $36.82 | $36.82 | $33.20 | 122,363 |
2018-05-01 | $36.84 | $36.95 | $36.52 | $36.70 | $33.09 | 134,451 |
2018-04-30 | $37.00 | $37.06 | $36.83 | $36.83 | $33.21 | 98,034 |
2018-04-27 | $36.99 | $37.10 | $36.89 | $36.99 | $33.35 | 118,093 |
2018-04-26 | $36.97 | $37.05 | $36.83 | $37.02 | $33.38 | 174,544 |
2018-04-25 | $36.78 | $36.81 | $36.60 | $36.73 | $33.12 | 162,202 |
2018-04-24 | $37.12 | $37.24 | $36.80 | $36.86 | $33.23 | 161,554 |
2018-04-23 | $37.23 | $37.23 | $37.03 | $37.15 | $33.49 | 98,959 |
2018-04-20 | $37.35 | $37.37 | $37.19 | $37.23 | $33.57 | 189,886 |
2018-04-19 | $37.65 | $37.68 | $37.38 | $37.51 | $33.82 | 102,266 |
2018-04-18 | $37.52 | $37.68 | $37.48 | $37.64 | $33.94 | 148,051 |
2018-04-17 | $37.29 | $37.46 | $37.26 | $37.42 | $33.74 | 418,069 |
2018-04-16 | $37.32 | $37.34 | $37.20 | $37.27 | $33.60 | 153,136 |
2018-04-13 | $37.17 | $37.25 | $37.02 | $37.09 | $33.44 | 156,617 |
2018-04-12 | $36.91 | $37.11 | $36.91 | $37.03 | $33.39 | 117,213 |
2018-04-11 | $36.86 | $37.10 | $36.79 | $36.87 | $33.24 | 104,287 |
2018-04-10 | $36.89 | $37.04 | $36.80 | $36.94 | $33.30 | 191,854 |
2018-04-09 | $36.66 | $36.77 | $36.40 | $36.56 | $32.96 | 126,176 |
2018-04-06 | $36.61 | $36.75 | $36.24 | $36.34 | $32.76 | 166,302 |
2018-04-05 | $36.45 | $36.63 | $36.45 | $36.54 | $32.94 | 182,003 |
2018-04-04 | $36.07 | $36.47 | $36.02 | $36.47 | $32.88 | 199,050 |
2018-04-03 | $36.27 | $36.46 | $36.18 | $36.39 | $32.81 | 386,193 |
2018-04-02 | $36.49 | $36.60 | $35.88 | $36.03 | $32.48 | 169,499 |
2018-03-29 | $36.27 | $36.65 | $36.27 | $36.51 | $32.92 | 109,214 |
2018-03-28 | $36.22 | $36.34 | $36.05 | $36.15 | $32.59 | 128,009 |
2018-03-27 | $36.50 | $36.64 | $36.02 | $36.06 | $32.51 | 208,848 |
2018-03-26 | $36.21 | $36.43 | $35.94 | $36.43 | $32.84 | 149,870 |
2018-03-23 | $36.25 | $36.31 | $35.82 | $35.82 | $32.29 | 225,501 |
2018-03-22 | $36.54 | $36.61 | $36.18 | $36.21 | $32.65 | 139,890 |
2018-03-21 | $36.70 | $36.95 | $36.67 | $36.85 | $33.22 | 164,613 |
2018-03-20 | $36.63 | $36.74 | $36.49 | $36.65 | $33.04 | 104,064 |
2018-03-19 | $36.80 | $36.82 | $36.52 | $36.69 | $33.08 | 159,398 |
2018-03-16 | $36.90 | $36.93 | $36.85 | $36.90 | $33.27 | 483,394 |
2018-03-15 | $37.13 | $37.17 | $36.98 | $37.02 | $33.38 | 94,024 |
2018-03-14 | $37.30 | $37.32 | $36.99 | $37.15 | $33.49 | 100,233 |
2018-03-13 | $37.41 | $37.44 | $36.99 | $37.03 | $33.39 | 136,320 |
2018-03-12 | $37.16 | $37.24 | $37.10 | $37.22 | $33.56 | 150,406 |
2018-03-09 | $36.87 | $37.12 | $36.87 | $37.10 | $33.45 | 163,403 |
2018-03-08 | $36.85 | $36.87 | $36.63 | $36.82 | $33.20 | 135,610 |
2018-03-07 | $36.61 | $36.76 | $36.47 | $36.67 | $33.06 | 240,323 |
2018-03-06 | $36.77 | $36.93 | $36.68 | $36.77 | $33.15 | 359,991 |
2018-03-05 | $36.00 | $36.41 | $36.00 | $36.41 | $32.83 | 152,051 |
2018-03-02 | $36.04 | $36.29 | $35.88 | $36.22 | $32.66 | 433,355 |
2018-03-01 | $36.39 | $36.46 | $35.89 | $36.09 | $32.54 | 153,269 |
2018-02-28 | $37.05 | $37.05 | $36.60 | $36.60 | $33.00 | 119,676 |
2018-02-27 | $37.30 | $37.34 | $36.90 | $36.90 | $33.27 | 206,973 |
2018-02-26 | $37.35 | $37.54 | $37.25 | $37.49 | $33.80 | 154,866 |
2018-02-23 | $37.03 | $37.33 | $37.03 | $37.28 | $33.61 | 118,056 |
2018-02-22 | $37.01 | $37.14 | $36.88 | $36.92 | $33.29 | 165,758 |
2018-02-21 | $37.03 | $37.35 | $36.78 | $36.83 | $33.21 | 134,371 |
2018-02-20 | $37.00 | $37.14 | $36.83 | $36.86 | $33.23 | 139,538 |
2018-02-16 | $37.00 | $37.21 | $36.89 | $36.98 | $33.34 | 140,930 |
2018-02-15 | $36.79 | $36.91 | $36.44 | $36.91 | $33.28 | 232,954 |
2018-02-14 | $35.75 | $36.66 | $35.70 | $36.65 | $33.04 | 134,700 |
2018-02-13 | $35.81 | $36.03 | $35.77 | $35.96 | $32.42 | 709,744 |
2018-02-12 | $35.74 | $36.13 | $35.66 | $36.03 | $32.48 | 212,074 |
2018-02-09 | $35.60 | $35.65 | $34.70 | $35.55 | $32.05 | 512,845 |
2018-02-08 | $36.27 | $36.27 | $35.35 | $35.39 | $31.91 | 290,589 |
2018-02-07 | $36.29 | $36.58 | $36.15 | $36.16 | $32.60 | 203,866 |
2018-02-06 | $35.66 | $36.68 | $35.66 | $36.57 | $32.97 | 396,276 |
2018-02-05 | $37.09 | $37.14 | $36.00 | $36.14 | $32.58 | 536,953 |
2018-02-02 | $38.14 | $38.14 | $37.56 | $37.62 | $33.92 | 278,435 |
2018-02-01 | $38.41 | $38.60 | $38.39 | $38.57 | $34.77 | 371,887 |
2018-01-31 | $38.52 | $38.55 | $38.26 | $38.41 | $34.63 | 187,781 |
2018-01-30 | $38.57 | $38.57 | $38.31 | $38.45 | $34.67 | 360,554 |
2018-01-29 | $38.93 | $38.93 | $38.70 | $38.78 | $34.96 | 186,198 |
2018-01-26 | $39.03 | $39.14 | $38.96 | $39.11 | $35.26 | 170,609 |
2018-01-25 | $39.06 | $39.09 | $38.64 | $38.76 | $34.95 | 314,917 |
2018-01-24 | $38.93 | $39.02 | $38.76 | $38.93 | $35.10 | 219,581 |
2018-01-23 | $38.58 | $38.69 | $38.48 | $38.69 | $34.88 | 233,027 |
2018-01-22 | $38.36 | $38.58 | $38.32 | $38.58 | $34.78 | 175,015 |
2018-01-19 | $38.31 | $38.33 | $38.21 | $38.33 | $34.56 | 572,688 |
2018-01-18 | $38.10 | $38.16 | $38.03 | $38.14 | $34.39 | 173,079 |
2018-01-17 | $38.19 | $38.41 | $38.06 | $38.30 | $34.53 | 226,833 |
2018-01-16 | $38.21 | $38.23 | $38.02 | $38.10 | $34.35 | 274,293 |
2018-01-12 | $37.80 | $38.07 | $37.79 | $38.07 | $34.32 | 180,039 |
2018-01-11 | $37.45 | $37.64 | $37.45 | $37.61 | $33.91 | 190,653 |
2018-01-10 | $37.50 | $37.51 | $37.35 | $37.40 | $33.72 | 176,724 |
2018-01-09 | $37.51 | $37.56 | $37.42 | $37.53 | $33.84 | 280,218 |
2018-01-08 | $37.55 | $37.55 | $37.44 | $37.55 | $33.85 | 298,182 |
2018-01-05 | $37.51 | $37.60 | $37.44 | $37.60 | $33.90 | 198,041 |
2018-01-04 | $37.40 | $37.47 | $37.37 | $37.40 | $33.72 | 238,188 |
2018-01-03 | $37.16 | $37.27 | $37.10 | $37.26 | $33.59 | 301,334 |
2018-01-02 | $36.94 | $37.07 | $36.77 | $37.01 | $33.37 | 490,924 |
2017-12-29 | $36.84 | $36.84 | $36.61 | $36.63 | $33.02 | 270,036 |
2017-12-28 | $36.58 | $36.64 | $36.52 | $36.60 | $33.00 | 189,936 |
2017-12-27 | $36.35 | $36.45 | $36.26 | $36.37 | $32.79 | 339,409 |
2017-12-26 | $36.13 | $36.24 | $36.12 | $36.17 | $32.61 | 344,506 |
2017-12-22 | $36.06 | $36.19 | $36.01 | $36.19 | $32.63 | 138,483 |
2017-12-21 | $35.96 | $36.04 | $35.91 | $36.01 | $32.47 | 169,067 |
2017-12-20 | $35.92 | $35.92 | $35.76 | $35.86 | $32.33 | 198,835 |
2017-12-19 | $35.81 | $35.85 | $35.66 | $35.76 | $32.24 | 294,320 |
2017-12-18 | $35.81 | $35.87 | $35.68 | $35.81 | $32.29 | 155,252 |
2017-12-15 | $36.47 | $36.52 | $36.40 | $36.48 | $32.00 | 145,962 |
2017-12-14 | $36.59 | $36.59 | $36.42 | $36.46 | $31.98 | 133,978 |
2017-12-13 | $36.37 | $36.57 | $36.36 | $36.51 | $32.02 | 143,745 |
2017-12-12 | $36.30 | $36.36 | $36.23 | $36.30 | $31.84 | 139,141 |
2017-12-11 | $36.28 | $36.36 | $36.25 | $36.36 | $31.89 | 165,935 |
2017-12-08 | $36.24 | $36.31 | $36.17 | $36.26 | $31.80 | 135,972 |
2017-12-07 | $36.05 | $36.19 | $36.05 | $36.15 | $31.71 | 129,829 |
2017-12-06 | $36.17 | $36.17 | $36.02 | $36.03 | $31.60 | 124,738 |
2017-12-05 | $36.39 | $36.41 | $36.25 | $36.29 | $31.83 | 159,891 |
2017-12-04 | $36.62 | $36.62 | $36.36 | $36.36 | $31.89 | 188,007 |
2017-12-01 | $36.56 | $36.61 | $36.46 | $36.60 | $32.10 | 155,480 |
2017-11-30 | $36.56 | $36.65 | $36.52 | $36.56 | $32.07 | 130,127 |
2017-11-29 | $36.61 | $36.69 | $36.42 | $36.42 | $31.95 | 116,309 |
2017-11-28 | $36.55 | $36.59 | $36.44 | $36.57 | $32.08 | 150,120 |
2017-11-27 | $36.75 | $36.76 | $36.47 | $36.47 | $31.99 | 162,070 |
2017-11-24 | $36.71 | $36.77 | $36.66 | $36.74 | $32.23 | 97,722 |
2017-11-22 | $36.50 | $36.58 | $36.38 | $36.56 | $32.07 | 133,433 |
2017-11-21 | $36.31 | $36.42 | $36.29 | $36.38 | $31.91 | 197,166 |
2017-11-20 | $36.03 | $36.10 | $36.02 | $36.05 | $31.62 | 99,234 |
2017-11-17 | $35.90 | $35.95 | $35.85 | $35.89 | $31.48 | 94,477 |
2017-11-16 | $35.89 | $36.02 | $35.89 | $36.01 | $31.59 | 140,135 |
2017-11-15 | $35.58 | $35.66 | $35.44 | $35.62 | $31.24 | 175,628 |
2017-11-14 | $35.84 | $35.91 | $35.79 | $35.82 | $31.42 | 134,301 |
2017-11-13 | $35.77 | $35.88 | $35.73 | $35.85 | $31.45 | 118,681 |
2017-11-10 | $36.13 | $36.14 | $36.04 | $36.11 | $31.67 | 103,444 |
2017-11-09 | $36.10 | $36.17 | $35.95 | $36.12 | $31.68 | 122,806 |
2017-11-08 | $36.42 | $36.49 | $36.31 | $36.46 | $31.98 | 127,897 |
2017-11-07 | $36.41 | $36.45 | $36.26 | $36.33 | $31.87 | 169,798 |
2017-11-06 | $36.36 | $36.55 | $36.36 | $36.52 | $32.03 | 114,328 |
2017-11-03 | $36.41 | $36.41 | $36.25 | $36.40 | $31.93 | 131,133 |
2017-11-02 | $36.31 | $36.37 | $36.23 | $36.32 | $31.86 | 187,503 |
2017-11-01 | $36.41 | $36.49 | $36.32 | $36.38 | $31.91 | 167,365 |
2017-10-31 | $36.14 | $36.28 | $36.11 | $36.20 | $31.75 | 138,305 |
2017-10-30 | $36.01 | $36.10 | $35.99 | $36.10 | $31.66 | 131,264 |
2017-10-27 | $35.79 | $35.94 | $35.72 | $35.85 | $31.45 | 124,877 |
2017-10-26 | $35.96 | $35.96 | $35.80 | $35.84 | $31.44 | 134,017 |
2017-10-25 | $36.07 | $36.12 | $35.83 | $35.88 | $31.47 | 358,334 |
2017-10-24 | $36.02 | $36.11 | $35.95 | $36.05 | $31.62 | 157,283 |
2017-10-23 | $36.05 | $36.07 | $35.89 | $35.95 | $31.53 | 309,267 |
2017-10-20 | $36.09 | $36.09 | $36.01 | $36.03 | $31.60 | 154,103 |
2017-10-19 | $36.05 | $36.14 | $36.00 | $36.11 | $31.67 | 99,040 |
2017-10-18 | $36.32 | $36.35 | $36.21 | $36.34 | $31.88 | 113,007 |
2017-10-17 | $36.25 | $36.26 | $36.17 | $36.24 | $31.79 | 144,084 |
2017-10-16 | $36.43 | $36.46 | $36.34 | $36.35 | $31.88 | 140,860 |
2017-10-13 | $36.52 | $36.54 | $36.43 | $36.46 | $31.98 | 141,781 |
2017-10-12 | $36.30 | $36.35 | $36.22 | $36.26 | $31.80 | 129,950 |
2017-10-11 | $36.19 | $36.31 | $36.16 | $36.31 | $31.85 | 105,148 |
2017-10-10 | $36.10 | $36.17 | $36.02 | $36.17 | $31.73 | 118,198 |
2017-10-09 | $35.87 | $35.89 | $35.79 | $35.83 | $31.43 | 111,252 |
2017-10-06 | $35.71 | $35.81 | $35.65 | $35.80 | $31.40 | 100,824 |
2017-10-05 | $35.83 | $35.89 | $35.80 | $35.85 | $31.45 | 103,328 |
2017-10-04 | $35.90 | $35.95 | $35.87 | $35.95 | $31.53 | 142,010 |
2017-10-03 | $35.85 | $35.95 | $35.81 | $35.92 | $31.51 | 168,090 |
2017-10-02 | $35.77 | $35.86 | $35.72 | $35.85 | $31.45 | 187,800 |
2017-09-29 | $35.76 | $35.88 | $35.62 | $35.82 | $31.42 | 148,024 |
2017-09-28 | $35.49 | $35.69 | $35.49 | $35.65 | $31.27 | 130,204 |
2017-09-27 | $35.34 | $35.46 | $35.32 | $35.41 | $31.06 | 145,096 |
2017-09-26 | $35.45 | $35.46 | $35.29 | $35.39 | $31.04 | 266,114 |
2017-09-25 | $35.61 | $35.64 | $35.45 | $35.52 | $31.16 | 178,661 |
2017-09-22 | $35.64 | $35.70 | $35.59 | $35.66 | $31.28 | 112,236 |
2017-09-21 | $35.55 | $35.63 | $35.45 | $35.56 | $31.19 | 91,156 |
2017-09-20 | $35.80 | $35.90 | $35.53 | $35.69 | $31.30 | 100,131 |
2017-09-19 | $35.78 | $35.81 | $35.68 | $35.80 | $31.40 | 113,487 |
2017-09-18 | $35.67 | $35.75 | $35.53 | $35.61 | $31.23 | 288,913 |
2017-09-15 | $35.69 | $35.73 | $35.57 | $35.62 | $31.24 | 165,578 |
2017-09-14 | $35.47 | $35.62 | $35.35 | $35.62 | $31.24 | 99,633 |
2017-09-13 | $35.60 | $35.64 | $35.42 | $35.48 | $31.12 | 173,485 |
2017-09-12 | $35.58 | $35.67 | $35.56 | $35.62 | $31.24 | 130,466 |
2017-09-11 | $35.56 | $35.63 | $35.51 | $35.55 | $31.18 | 107,371 |
2017-09-08 | $35.50 | $35.50 | $35.38 | $35.44 | $31.09 | 180,511 |
2017-09-07 | $35.36 | $35.47 | $35.34 | $35.47 | $31.11 | 99,328 |
2017-09-06 | $35.01 | $35.13 | $34.98 | $35.09 | $30.78 | 114,553 |
2017-09-05 | $34.99 | $35.03 | $34.75 | $34.89 | $30.60 | 140,626 |
2017-09-01 | $35.18 | $35.23 | $35.03 | $35.11 | $30.80 | 91,961 |
2017-08-31 | $34.76 | $34.99 | $34.73 | $34.98 | $30.68 | 110,055 |
2017-08-30 | $34.55 | $34.63 | $34.51 | $34.61 | $30.36 | 99,564 |
2017-08-29 | $34.56 | $34.66 | $34.53 | $34.58 | $30.33 | 131,865 |
2017-08-28 | $34.71 | $34.74 | $34.65 | $34.70 | $30.44 | 106,098 |
2017-08-25 | $34.61 | $34.72 | $34.53 | $34.70 | $30.44 | 112,379 |
2017-08-24 | $34.51 | $34.57 | $34.39 | $34.45 | $30.22 | 106,880 |
2017-08-23 | $34.40 | $34.52 | $34.35 | $34.48 | $30.24 | 98,661 |
2017-08-22 | $34.41 | $34.49 | $34.38 | $34.48 | $30.24 | 105,140 |
2017-08-21 | $34.34 | $34.39 | $34.27 | $34.34 | $30.12 | 86,826 |
2017-08-18 | $34.30 | $34.38 | $34.23 | $34.29 | $30.08 | 112,127 |
2017-08-17 | $34.42 | $34.46 | $34.17 | $34.17 | $29.97 | 140,108 |
2017-08-16 | $34.27 | $34.48 | $34.26 | $34.39 | $30.16 | 106,424 |
2017-08-15 | $34.14 | $34.19 | $34.05 | $34.16 | $29.96 | 165,277 |
2017-08-14 | $34.26 | $34.36 | $34.22 | $34.26 | $30.05 | 191,617 |
2017-08-11 | $34.09 | $34.20 | $34.00 | $34.08 | $29.89 | 140,725 |
2017-08-10 | $34.44 | $34.54 | $34.17 | $34.17 | $29.97 | 149,747 |
2017-08-09 | $34.51 | $34.60 | $34.43 | $34.59 | $30.34 | 111,793 |
2017-08-08 | $34.80 | $34.83 | $34.60 | $34.66 | $30.40 | 126,519 |
2017-08-07 | $34.74 | $34.80 | $34.63 | $34.80 | $30.52 | 126,266 |
2017-08-04 | $34.75 | $34.79 | $34.62 | $34.77 | $30.50 | 145,947 |
2017-08-03 | $34.81 | $34.83 | $34.72 | $34.73 | $30.46 | 145,749 |
2017-08-02 | $34.89 | $34.91 | $34.78 | $34.84 | $30.56 | 164,655 |
2017-08-01 | $34.88 | $34.93 | $34.80 | $34.81 | $30.53 | 499,226 |
2017-07-31 | $34.72 | $34.80 | $34.64 | $34.73 | $30.46 | 108,427 |
2017-07-28 | $34.52 | $34.71 | $34.52 | $34.66 | $30.40 | 208,087 |
2017-07-27 | $34.86 | $34.87 | $34.57 | $34.65 | $30.39 | 94,560 |
2017-07-26 | $34.58 | $34.83 | $34.52 | $34.76 | $30.49 | 167,508 |
2017-07-25 | $34.61 | $34.63 | $34.50 | $34.50 | $30.26 | 189,876 |
2017-07-24 | $34.46 | $34.58 | $34.41 | $34.57 | $30.32 | 162,076 |
2017-07-21 | $34.41 | $34.51 | $34.33 | $34.48 | $30.24 | 111,252 |
2017-07-20 | $34.50 | $34.57 | $34.45 | $34.51 | $30.27 | 130,116 |
2017-07-19 | $34.38 | $34.48 | $34.32 | $34.44 | $30.21 | 124,573 |
2017-07-18 | $34.23 | $34.25 | $34.15 | $34.25 | $30.04 | 155,346 |
2017-07-17 | $34.10 | $34.18 | $34.05 | $34.07 | $29.88 | 152,075 |
2017-07-14 | $33.87 | $34.10 | $33.86 | $34.07 | $29.89 | 139,192 |
2017-07-13 | $33.73 | $33.80 | $33.60 | $33.79 | $29.64 | 109,510 |
2017-07-12 | $33.51 | $33.69 | $33.51 | $33.60 | $29.47 | 95,408 |
2017-07-11 | $33.26 | $33.40 | $33.21 | $33.39 | $29.29 | 130,606 |
2017-07-10 | $33.24 | $33.37 | $33.14 | $33.34 | $29.24 | 95,476 |
2017-07-07 | $33.22 | $33.32 | $33.12 | $33.31 | $29.22 | 91,076 |
2017-07-06 | $33.31 | $33.34 | $33.21 | $33.26 | $29.17 | 96,748 |
2017-07-05 | $33.38 | $33.45 | $33.29 | $33.45 | $29.34 | 163,618 |
2017-07-03 | $33.52 | $33.56 | $33.46 | $33.46 | $29.35 | 100,430 |
2017-06-30 | $33.56 | $33.65 | $33.43 | $33.63 | $29.50 | 385,873 |
2017-06-29 | $33.59 | $33.59 | $33.25 | $33.38 | $29.28 | 147,538 |
2017-06-28 | $33.51 | $33.70 | $33.47 | $33.66 | $29.52 | 80,554 |
2017-06-27 | $33.45 | $33.49 | $33.36 | $33.41 | $29.31 | 129,200 |
2017-06-26 | $33.57 | $33.60 | $33.40 | $33.40 | $29.30 | 188,917 |
2017-06-23 | $33.26 | $33.44 | $33.26 | $33.43 | $29.32 | 101,180 |
2017-06-22 | $33.26 | $33.32 | $33.24 | $33.30 | $29.21 | 107,735 |
2017-06-21 | $33.22 | $33.28 | $33.15 | $33.21 | $29.13 | 118,108 |
2017-06-20 | $33.43 | $33.43 | $33.18 | $33.25 | $29.16 | 176,629 |
2017-06-19 | $33.46 | $33.56 | $33.46 | $33.52 | $29.40 | 187,029 |
2017-06-16 | $33.31 | $33.45 | $33.28 | $33.45 | $29.34 | 75,742 |
2017-06-15 | $33.07 | $33.17 | $33.02 | $33.15 | $29.08 | 146,445 |
2017-06-14 | $33.86 | $33.86 | $33.50 | $33.60 | $29.47 | 127,087 |
2017-06-13 | $33.49 | $33.62 | $33.49 | $33.61 | $29.48 | 148,599 |
2017-06-12 | $33.30 | $33.31 | $33.15 | $33.26 | $29.17 | 128,748 |
2017-06-09 | $33.43 | $33.54 | $33.27 | $33.37 | $29.27 | 343,422 |
2017-06-08 | $33.49 | $33.59 | $33.46 | $33.58 | $29.45 | 256,176 |
2017-06-07 | $33.66 | $33.71 | $33.51 | $33.63 | $29.50 | 115,331 |
2017-06-06 | $33.51 | $33.61 | $33.49 | $33.59 | $29.46 | 127,824 |
2017-06-05 | $33.73 | $33.73 | $33.58 | $33.63 | $29.50 | 176,567 |
2017-06-02 | $33.69 | $33.79 | $33.62 | $33.76 | $29.61 | 141,679 |
2017-06-01 | $33.37 | $33.51 | $33.33 | $33.50 | $29.38 | 110,134 |
2017-05-31 | $33.30 | $33.30 | $33.15 | $33.21 | $29.13 | 123,072 |
2017-05-30 | $33.23 | $33.29 | $33.17 | $33.25 | $29.16 | 379,300 |
2017-05-26 | $33.22 | $33.27 | $33.17 | $33.27 | $29.18 | 106,277 |
2017-05-25 | $33.39 | $33.40 | $33.26 | $33.32 | $29.23 | 142,247 |
2017-05-24 | $33.25 | $33.35 | $33.18 | $33.34 | $29.24 | 86,997 |
2017-05-23 | $33.39 | $33.39 | $33.20 | $33.24 | $29.16 | 155,815 |
2017-05-22 | $33.21 | $33.28 | $33.20 | $33.26 | $29.17 | 261,007 |
2017-05-19 | $32.90 | $33.15 | $32.90 | $33.12 | $29.05 | 98,927 |
2017-05-18 | $32.56 | $32.67 | $32.48 | $32.63 | $28.62 | 106,948 |
2017-05-17 | $32.99 | $32.99 | $32.67 | $32.69 | $28.67 | 203,904 |
2017-05-16 | $33.04 | $33.12 | $33.04 | $33.08 | $29.02 | 156,099 |
2017-05-15 | $32.89 | $32.98 | $32.89 | $32.97 | $28.92 | 176,784 |
2017-05-12 | $32.74 | $32.81 | $32.70 | $32.81 | $28.78 | 201,114 |
2017-05-11 | $32.76 | $32.78 | $32.62 | $32.78 | $28.75 | 147,552 |
2017-05-10 | $32.80 | $32.85 | $32.74 | $32.85 | $28.81 | 110,893 |
2017-05-09 | $32.77 | $32.79 | $32.67 | $32.75 | $28.73 | 835,681 |
2017-05-08 | $32.74 | $32.74 | $32.64 | $32.74 | $28.72 | 143,150 |
2017-05-05 | $32.49 | $32.83 | $32.48 | $32.83 | $28.80 | 111,601 |
2017-05-04 | $32.50 | $32.52 | $32.40 | $32.50 | $28.51 | 107,480 |
2017-05-03 | $32.48 | $32.54 | $32.41 | $32.46 | $28.47 | 185,682 |
2017-05-02 | $32.51 | $32.64 | $32.51 | $32.62 | $28.61 | 134,282 |
2017-05-01 | $32.45 | $32.48 | $32.39 | $32.45 | $28.46 | 103,618 |
2017-04-28 | $32.33 | $32.35 | $32.29 | $32.31 | $28.34 | 105,053 |
2017-04-27 | $32.26 | $32.28 | $32.14 | $32.28 | $28.31 | 156,120 |
2017-04-26 | $32.19 | $32.25 | $32.12 | $32.19 | $28.23 | 230,872 |
2017-04-25 | $32.12 | $32.25 | $32.12 | $32.23 | $28.27 | 132,643 |
2017-04-24 | $32.01 | $32.05 | $31.97 | $32.05 | $28.11 | 94,935 |
2017-04-21 | $31.57 | $31.60 | $31.52 | $31.58 | $27.70 | 114,176 |
2017-04-20 | $31.64 | $31.70 | $31.60 | $31.61 | $27.73 | 312,596 |
2017-04-19 | $31.64 | $31.64 | $31.42 | $31.44 | $27.58 | 172,365 |
2017-04-18 | $31.45 | $31.52 | $31.37 | $31.51 | $27.64 | 186,731 |
2017-04-17 | $31.50 | $31.62 | $31.48 | $31.59 | $27.71 | 200,426 |
2017-04-13 | $31.45 | $31.50 | $31.35 | $31.36 | $27.51 | 133,307 |
2017-04-12 | $31.40 | $31.50 | $31.37 | $31.46 | $27.59 | 102,822 |
2017-04-11 | $31.42 | $31.43 | $31.26 | $31.42 | $27.56 | 102,697 |
2017-04-10 | $31.26 | $31.34 | $31.22 | $31.34 | $27.49 | 119,011 |
2017-04-07 | $31.25 | $31.32 | $31.24 | $31.27 | $27.43 | 107,292 |
2017-04-06 | $31.28 | $31.29 | $31.20 | $31.27 | $27.43 | 139,337 |
2017-04-05 | $31.33 | $31.43 | $31.25 | $31.27 | $27.43 | 163,405 |
2017-04-04 | $31.20 | $31.34 | $31.16 | $31.30 | $27.45 | 203,140 |
2017-04-03 | $31.32 | $31.33 | $31.14 | $31.33 | $27.48 | 151,565 |
2017-03-31 | $31.23 | $31.37 | $31.21 | $31.33 | $27.48 | 186,972 |
2017-03-30 | $31.35 | $31.42 | $31.30 | $31.32 | $27.47 | 183,576 |
2017-03-29 | $31.27 | $31.42 | $31.24 | $31.40 | $27.54 | 118,014 |
2017-03-28 | $31.36 | $31.44 | $31.33 | $31.37 | $27.52 | 129,781 |
2017-03-27 | $31.15 | $31.29 | $31.10 | $31.28 | $27.44 | 128,540 |
2017-03-24 | $31.12 | $31.24 | $31.12 | $31.19 | $27.36 | 132,204 |
2017-03-23 | $31.01 | $31.17 | $30.98 | $31.10 | $27.28 | 164,572 |
2017-03-22 | $30.85 | $31.03 | $30.77 | $31.01 | $27.20 | 115,882 |
2017-03-21 | $31.41 | $31.43 | $30.99 | $31.01 | $27.20 | 218,488 |
2017-03-20 | $31.21 | $31.27 | $31.13 | $31.19 | $27.36 | 174,236 |
2017-03-17 | $31.18 | $31.25 | $31.14 | $31.19 | $27.36 | 143,244 |
2017-03-16 | $31.18 | $31.18 | $31.05 | $31.11 | $27.29 | 144,072 |
2017-03-15 | $30.51 | $31.00 | $30.47 | $30.99 | $27.18 | 134,232 |
2017-03-14 | $30.51 | $30.52 | $30.41 | $30.45 | $26.71 | 167,328 |
2017-03-13 | $30.57 | $30.71 | $30.57 | $30.68 | $26.91 | 117,006 |
2017-03-10 | $30.50 | $30.59 | $30.41 | $30.55 | $26.80 | 173,358 |
2017-03-09 | $30.33 | $30.33 | $30.20 | $30.30 | $26.58 | 115,444 |
2017-03-08 | $30.37 | $30.38 | $30.21 | $30.21 | $26.50 | 182,183 |
2017-03-07 | $30.43 | $30.48 | $30.38 | $30.44 | $26.70 | 135,167 |
2017-03-06 | $30.52 | $30.52 | $30.39 | $30.47 | $26.73 | 155,617 |
2017-03-03 | $30.47 | $30.62 | $30.40 | $30.58 | $26.82 | 134,477 |
2017-03-02 | $30.63 | $30.63 | $30.46 | $30.49 | $26.74 | 176,610 |
2017-03-01 | $30.66 | $30.84 | $30.62 | $30.79 | $27.01 | 134,773 |
2017-02-28 | $30.58 | $30.65 | $30.50 | $30.54 | $26.79 | 147,050 |
2017-02-27 | $30.60 | $30.68 | $30.54 | $30.57 | $26.81 | 164,587 |
2017-02-24 | $30.66 | $30.68 | $30.56 | $30.64 | $26.88 | 137,072 |
2017-02-23 | $30.99 | $31.02 | $30.84 | $30.87 | $27.08 | 156,974 |
2017-02-22 | $30.81 | $30.86 | $30.73 | $30.86 | $27.07 | 184,011 |
2017-02-21 | $30.87 | $30.95 | $30.85 | $30.91 | $27.11 | 195,739 |
2017-02-17 | $30.86 | $30.86 | $30.78 | $30.85 | $27.06 | 155,862 |
2017-02-16 | $31.04 | $31.04 | $30.96 | $31.02 | $27.21 | 149,267 |
2017-02-15 | $30.83 | $31.02 | $30.81 | $31.02 | $27.21 | 230,613 |
2017-02-14 | $30.93 | $30.98 | $30.79 | $30.98 | $27.17 | 201,850 |
2017-02-13 | $30.79 | $30.89 | $30.79 | $30.85 | $27.06 | 387,708 |
2017-02-10 | $30.55 | $30.74 | $30.55 | $30.70 | $26.93 | 115,492 |
2017-02-09 | $30.54 | $30.57 | $30.49 | $30.54 | $26.79 | 146,892 |
2017-02-08 | $30.39 | $30.49 | $30.36 | $30.46 | $26.72 | 145,675 |
2017-02-07 | $30.34 | $30.40 | $30.30 | $30.36 | $26.63 | 172,678 |
2017-02-06 | $30.34 | $30.38 | $30.27 | $30.37 | $26.64 | 155,561 |
2017-02-03 | $30.48 | $30.62 | $30.47 | $30.56 | $26.81 | 166,263 |
2017-02-02 | $30.51 | $30.52 | $30.40 | $30.49 | $26.74 | 183,597 |
2017-02-01 | $30.38 | $30.50 | $30.33 | $30.49 | $26.74 | 216,135 |
2017-01-31 | $30.18 | $30.28 | $30.12 | $30.28 | $26.56 | 373,417 |
2017-01-30 | $30.10 | $30.10 | $29.95 | $30.05 | $26.36 | 175,278 |
2017-01-27 | $30.30 | $30.30 | $30.19 | $30.23 | $26.52 | 171,740 |
2017-01-26 | $30.35 | $30.40 | $30.28 | $30.31 | $26.59 | 180,917 |
2017-01-25 | $30.32 | $30.50 | $30.30 | $30.49 | $26.74 | 154,793 |
2017-01-24 | $30.02 | $30.23 | $30.02 | $30.19 | $26.48 | 145,657 |
2017-01-23 | $29.88 | $30.02 | $29.88 | $30.02 | $26.33 | 154,396 |
2017-01-20 | $29.83 | $29.89 | $29.79 | $29.86 | $26.19 | 194,630 |
2017-01-19 | $29.78 | $29.78 | $29.66 | $29.76 | $26.10 | 138,309 |
2017-01-18 | $29.88 | $29.96 | $29.74 | $29.81 | $26.15 | 217,698 |
2017-01-17 | $30.03 | $30.04 | $29.96 | $30.01 | $26.32 | 162,473 |
2017-01-13 | $29.91 | $30.02 | $29.86 | $30.01 | $26.32 | 164,660 |
2017-01-12 | $30.00 | $30.00 | $29.85 | $29.91 | $26.24 | 130,351 |
2017-01-11 | $29.67 | $29.91 | $29.58 | $29.90 | $26.23 | 169,419 |
2017-01-10 | $29.66 | $29.79 | $29.66 | $29.69 | $26.04 | 172,314 |
2017-01-09 | $29.72 | $29.75 | $29.62 | $29.69 | $26.04 | 275,742 |
2017-01-06 | $29.92 | $29.92 | $29.77 | $29.80 | $26.14 | 359,600 |
2017-01-05 | $29.78 | $30.00 | $29.78 | $29.98 | $26.30 | 171,494 |
2017-01-04 | $29.44 | $29.64 | $29.44 | $29.64 | $26.00 | 204,270 |
2017-01-03 | $29.28 | $29.28 | $29.20 | $29.28 | $25.68 | 244,985 |
2016-12-30 | $29.23 | $29.28 | $29.08 | $29.10 | $25.52 | 253,263 |
2016-12-29 | $28.95 | $29.05 | $28.94 | $29.02 | $25.45 | 228,207 |
2016-12-28 | $28.93 | $28.93 | $28.82 | $28.87 | $25.32 | 174,614 |
2016-12-27 | $28.76 | $28.92 | $28.76 | $28.84 | $25.30 | 285,831 |
2016-12-23 | $28.75 | $28.79 | $28.74 | $28.78 | $25.24 | 109,996 |
2016-12-22 | $28.74 | $28.83 | $28.70 | $28.72 | $25.19 | 165,324 |
2016-12-21 | $28.84 | $28.85 | $28.78 | $28.80 | $25.26 | 168,916 |
2016-12-20 | $28.66 | $28.79 | $28.66 | $28.79 | $25.25 | 209,563 |
2016-12-19 | $28.79 | $28.83 | $28.69 | $28.71 | $25.18 | 157,159 |
2016-12-16 | $29.34 | $29.46 | $29.32 | $29.35 | $25.23 | 230,114 |
2016-12-15 | $29.37 | $29.40 | $29.26 | $29.36 | $25.24 | 152,322 |
2016-12-14 | $29.97 | $29.99 | $29.42 | $29.45 | $25.32 | 163,594 |
2016-12-13 | $30.00 | $30.08 | $29.95 | $30.03 | $25.81 | 174,623 |
2016-12-12 | $29.88 | $29.93 | $29.79 | $29.80 | $25.62 | 142,418 |
2016-12-09 | $29.81 | $29.86 | $29.77 | $29.83 | $25.64 | 388,161 |
2016-12-08 | $29.78 | $29.88 | $29.74 | $29.83 | $25.64 | 415,332 |
2016-12-07 | $29.58 | $29.90 | $29.57 | $29.86 | $25.67 | 167,859 |
2016-12-06 | $29.37 | $29.53 | $29.37 | $29.51 | $25.37 | 162,090 |
2016-12-05 | $29.35 | $29.51 | $29.29 | $29.44 | $25.31 | 125,670 |
2016-12-02 | $29.11 | $29.26 | $29.11 | $29.22 | $25.12 | 125,838 |
2016-12-01 | $29.19 | $29.26 | $29.13 | $29.18 | $25.08 | 202,249 |
2016-11-30 | $29.32 | $29.33 | $29.15 | $29.28 | $25.17 | 159,384 |
2016-11-29 | $28.99 | $29.24 | $28.99 | $29.11 | $25.02 | 211,854 |
2016-11-28 | $29.18 | $29.18 | $29.07 | $29.11 | $25.02 | 171,844 |
2016-11-25 | $29.19 | $29.19 | $29.08 | $29.10 | $25.01 | 74,262 |
2016-11-23 | $29.07 | $29.19 | $28.99 | $29.13 | $25.04 | 161,687 |
2016-11-22 | $29.22 | $29.31 | $29.14 | $29.30 | $25.19 | 154,795 |
2016-11-21 | $28.96 | $29.12 | $28.96 | $29.11 | $25.02 | 202,648 |
2016-11-18 | $28.95 | $28.96 | $28.85 | $28.91 | $24.85 | 128,037 |
2016-11-17 | $28.98 | $29.14 | $28.97 | $29.09 | $25.01 | 172,779 |
2016-11-16 | $28.89 | $28.97 | $28.87 | $28.92 | $24.86 | 145,524 |
2016-11-15 | $28.85 | $29.10 | $28.85 | $29.06 | $24.98 | 128,882 |
2016-11-14 | $28.83 | $28.86 | $28.72 | $28.83 | $24.78 | 109,159 |
2016-11-11 | $29.16 | $29.16 | $28.83 | $28.98 | $24.91 | 165,417 |
2016-11-10 | $29.44 | $29.54 | $29.25 | $29.33 | $25.21 | 134,476 |
2016-11-09 | $29.28 | $29.58 | $29.28 | $29.47 | $25.33 | 207,104 |
2016-11-08 | $29.45 | $29.64 | $29.41 | $29.55 | $25.40 | 105,108 |
2016-11-07 | $29.45 | $29.57 | $29.41 | $29.56 | $25.41 | 154,189 |
2016-11-04 | $29.34 | $29.39 | $29.21 | $29.25 | $25.14 | 132,660 |
2016-11-03 | $29.52 | $29.59 | $29.43 | $29.48 | $25.34 | 162,185 |
2016-11-02 | $29.62 | $29.62 | $29.36 | $29.36 | $25.24 | 173,897 |
2016-11-01 | $29.84 | $29.84 | $29.57 | $29.62 | $25.46 | 313,642 |
2016-10-31 | $29.71 | $29.75 | $29.62 | $29.73 | $25.56 | 177,089 |
2016-10-28 | $29.76 | $29.85 | $29.70 | $29.73 | $25.56 | 139,407 |
2016-10-27 | $29.91 | $29.91 | $29.74 | $29.75 | $25.57 | 104,150 |
2016-10-26 | $29.94 | $29.97 | $29.82 | $29.87 | $25.68 | 186,964 |
2016-10-25 | $30.09 | $30.12 | $30.01 | $30.08 | $25.86 | 99,602 |
2016-10-24 | $30.27 | $30.27 | $30.08 | $30.17 | $25.93 | 188,157 |
2016-10-21 | $30.11 | $30.24 | $30.10 | $30.21 | $25.97 | 161,879 |
2016-10-20 | $30.31 | $30.37 | $30.21 | $30.30 | $26.05 | 144,817 |
2016-10-19 | $30.31 | $30.47 | $30.30 | $30.40 | $26.13 | 84,670 |
2016-10-18 | $30.20 | $30.30 | $30.15 | $30.27 | $26.02 | 75,958 |
2016-10-17 | $29.92 | $29.93 | $29.86 | $29.91 | $25.71 | 80,381 |
2016-10-14 | $30.05 | $30.12 | $29.93 | $29.95 | $25.75 | 115,222 |
2016-10-13 | $29.83 | $30.06 | $29.74 | $30.00 | $25.79 | 97,377 |
2016-10-12 | $29.94 | $30.05 | $29.85 | $29.99 | $25.78 | 81,089 |
2016-10-11 | $30.24 | $30.24 | $29.88 | $29.96 | $25.75 | 108,191 |
2016-10-10 | $30.29 | $30.40 | $30.28 | $30.30 | $26.05 | 90,567 |
2016-10-07 | $30.36 | $30.36 | $30.05 | $30.27 | $26.02 | 95,134 |
2016-10-06 | $30.52 | $30.53 | $30.38 | $30.51 | $26.23 | 90,317 |
2016-10-05 | $30.72 | $30.78 | $30.63 | $30.74 | $26.42 | 92,640 |
2016-10-04 | $30.92 | $30.92 | $30.51 | $30.61 | $26.31 | 246,103 |
2016-10-03 | $30.89 | $30.94 | $30.77 | $30.89 | $26.55 | 162,867 |
2016-09-30 | $30.83 | $30.94 | $30.77 | $30.88 | $26.55 | 115,764 |
2016-09-29 | $30.98 | $31.04 | $30.64 | $30.76 | $26.44 | 104,973 |
2016-09-28 | $30.64 | $31.04 | $30.63 | $31.04 | $26.68 | 116,027 |
2016-09-27 | $30.47 | $30.67 | $30.39 | $30.62 | $26.32 | 119,364 |
2016-09-26 | $30.60 | $30.71 | $30.57 | $30.58 | $26.29 | 111,730 |
2016-09-23 | $30.86 | $30.88 | $30.74 | $30.77 | $26.45 | 81,474 |
2016-09-22 | $31.05 | $31.16 | $30.93 | $30.99 | $26.64 | 174,852 |
2016-09-21 | $30.40 | $30.76 | $30.35 | $30.70 | $26.39 | 109,531 |
2016-09-20 | $30.23 | $30.25 | $30.11 | $30.18 | $25.94 | 110,362 |
2016-09-19 | $30.17 | $30.23 | $30.02 | $30.07 | $25.85 | 118,567 |
2016-09-16 | $30.00 | $30.08 | $29.91 | $30.00 | $25.79 | 106,284 |
2016-09-15 | $29.96 | $30.27 | $29.96 | $30.22 | $25.98 | 102,735 |
2016-09-14 | $29.95 | $30.13 | $29.92 | $29.97 | $25.76 | 140,148 |
2016-09-13 | $30.20 | $30.24 | $29.87 | $29.97 | $25.76 | 101,272 |
2016-09-12 | $30.19 | $30.63 | $30.12 | $30.62 | $26.32 | 115,791 |
2016-09-09 | $30.85 | $30.85 | $30.39 | $30.39 | $26.12 | 193,723 |
2016-09-08 | $31.21 | $31.27 | $31.09 | $31.14 | $26.77 | 108,283 |
2016-09-07 | $31.27 | $31.27 | $31.08 | $31.15 | $26.78 | 79,053 |
2016-09-06 | $30.86 | $31.18 | $30.84 | $31.11 | $26.74 | 167,185 |
2016-09-02 | $30.65 | $30.71 | $30.52 | $30.63 | $26.33 | 85,978 |
2016-09-01 | $30.25 | $30.41 | $30.19 | $30.36 | $26.10 | 89,898 |
2016-08-31 | $30.12 | $30.16 | $29.96 | $30.07 | $25.85 | 135,520 |
2016-08-30 | $30.29 | $30.30 | $30.09 | $30.15 | $25.92 | 75,226 |
2016-08-29 | $30.26 | $30.40 | $30.21 | $30.36 | $26.10 | 119,506 |
2016-08-26 | $30.59 | $30.89 | $30.24 | $30.34 | $26.08 | 104,263 |
2016-08-25 | $30.54 | $30.61 | $30.46 | $30.53 | $26.24 | 190,576 |
2016-08-24 | $30.78 | $30.80 | $30.60 | $30.65 | $26.35 | 102,769 |
2016-08-23 | $30.83 | $30.88 | $30.75 | $30.75 | $26.43 | 102,472 |
2016-08-22 | $30.64 | $30.72 | $30.51 | $30.68 | $26.37 | 93,470 |
2016-08-19 | $30.67 | $30.74 | $30.55 | $30.74 | $26.42 | 73,260 |
2016-08-18 | $30.76 | $30.94 | $30.75 | $30.93 | $26.59 | 115,743 |
2016-08-17 | $30.62 | $30.69 | $30.42 | $30.66 | $26.36 | 105,244 |
2016-08-16 | $30.83 | $30.87 | $30.74 | $30.79 | $26.47 | 90,975 |
2016-08-15 | $30.78 | $30.89 | $30.73 | $30.81 | $26.48 | 75,593 |
2016-08-12 | $30.81 | $30.84 | $30.67 | $30.71 | $26.40 | 97,532 |
2016-08-11 | $30.70 | $30.77 | $30.60 | $30.72 | $26.41 | 171,217 |
2016-08-10 | $30.61 | $30.65 | $30.50 | $30.53 | $26.24 | 113,497 |
2016-08-09 | $30.29 | $30.46 | $30.29 | $30.40 | $26.13 | 147,834 |
2016-08-08 | $30.13 | $30.20 | $30.12 | $30.19 | $25.95 | 100,772 |
2016-08-05 | $30.05 | $30.17 | $30.00 | $30.12 | $25.89 | 69,064 |
2016-08-04 | $29.99 | $30.15 | $29.89 | $30.14 | $25.91 | 126,301 |
2016-08-03 | $29.88 | $29.97 | $29.78 | $29.97 | $25.76 | 82,747 |
2016-08-02 | $30.14 | $30.17 | $29.93 | $30.07 | $25.85 | 121,852 |
2016-08-01 | $30.21 | $30.23 | $30.02 | $30.06 | $25.84 | 137,446 |
2016-07-29 | $30.20 | $30.41 | $30.17 | $30.33 | $26.07 | 100,769 |
2016-07-28 | $29.94 | $30.02 | $29.84 | $29.97 | $25.76 | 84,614 |
2016-07-27 | $29.81 | $29.93 | $29.65 | $29.87 | $25.68 | 169,394 |
2016-07-26 | $29.59 | $29.69 | $29.53 | $29.67 | $25.50 | 85,752 |
2016-07-25 | $29.59 | $29.59 | $29.44 | $29.50 | $25.36 | 94,178 |
2016-07-22 | $29.62 | $29.63 | $29.45 | $29.53 | $25.38 | 131,382 |
2016-07-21 | $29.52 | $29.68 | $29.52 | $29.58 | $25.43 | 112,458 |
2016-07-20 | $29.59 | $29.70 | $29.47 | $29.63 | $25.47 | 101,479 |
2016-07-19 | $29.48 | $29.50 | $29.38 | $29.45 | $25.32 | 90,037 |
2016-07-18 | $29.51 | $29.65 | $29.48 | $29.62 | $25.46 | 109,990 |
2016-07-15 | $29.56 | $29.64 | $29.41 | $29.47 | $25.33 | 102,592 |
2016-07-14 | $29.71 | $29.79 | $29.63 | $29.75 | $25.57 | 81,765 |
2016-07-13 | $29.63 | $29.65 | $29.45 | $29.56 | $25.41 | 70,678 |
2016-07-12 | $29.54 | $29.65 | $29.50 | $29.55 | $25.40 | 110,885 |
2016-07-11 | $29.13 | $29.30 | $29.13 | $29.15 | $25.06 | 130,548 |
2016-07-08 | $28.62 | $28.80 | $28.59 | $28.79 | $24.75 | 112,012 |
2016-07-07 | $28.47 | $28.65 | $28.26 | $28.37 | $24.39 | 97,422 |
2016-07-06 | $28.16 | $28.42 | $28.03 | $28.42 | $24.43 | 168,154 |
2016-07-05 | $28.62 | $28.62 | $28.31 | $28.36 | $24.38 | 186,284 |
2016-07-01 | $28.97 | $29.09 | $28.94 | $29.04 | $24.96 | 75,854 |
2016-06-30 | $28.64 | $28.80 | $28.52 | $28.80 | $24.75 | 90,053 |
2016-06-29 | $28.36 | $28.62 | $28.36 | $28.51 | $24.51 | 155,101 |
2016-06-28 | $27.89 | $28.06 | $27.78 | $28.03 | $24.10 | 165,803 |
2016-06-27 | $27.66 | $27.66 | $27.20 | $27.41 | $23.56 | 350,021 |
2016-06-24 | $28.24 | $28.70 | $28.16 | $28.16 | $24.21 | 253,347 |
2016-06-23 | $30.34 | $30.48 | $30.23 | $30.47 | $26.19 | 60,212 |
2016-06-22 | $29.94 | $30.00 | $29.79 | $29.82 | $25.63 | 62,907 |
2016-06-21 | $29.96 | $30.06 | $29.80 | $29.91 | $25.71 | 128,468 |
2016-06-20 | $29.87 | $29.96 | $29.80 | $29.85 | $25.66 | 134,327 |
2016-06-17 | $28.99 | $29.20 | $28.90 | $29.16 | $25.07 | 66,345 |
2016-06-16 | $28.60 | $28.83 | $28.40 | $28.82 | $24.77 | 98,612 |
2016-06-15 | $29.04 | $29.30 | $29.03 | $29.12 | $25.03 | 265,392 |
2016-06-14 | $29.03 | $29.06 | $28.81 | $28.96 | $24.89 | 97,698 |
2016-06-13 | $29.44 | $29.62 | $29.34 | $29.38 | $25.26 | 116,276 |
2016-06-10 | $30.15 | $30.17 | $29.75 | $29.85 | $25.66 | 61,831 |
2016-06-09 | $30.59 | $30.67 | $30.51 | $30.63 | $26.33 | 66,793 |
2016-06-08 | $30.83 | $30.96 | $30.79 | $30.83 | $26.51 | 69,783 |
2016-06-07 | $30.65 | $30.71 | $30.63 | $30.63 | $26.33 | 167,295 |
2016-06-06 | $30.29 | $30.51 | $30.29 | $30.45 | $26.18 | 96,288 |
2016-06-03 | $30.08 | $30.30 | $30.08 | $30.30 | $26.05 | 72,830 |
2016-06-02 | $29.69 | $29.93 | $29.69 | $29.91 | $25.71 | 84,214 |
2016-06-01 | $29.83 | $29.89 | $29.69 | $29.88 | $25.69 | 122,391 |
2016-05-31 | $29.98 | $30.10 | $29.81 | $29.86 | $25.67 | 139,429 |
2016-05-27 | $29.86 | $29.96 | $29.83 | $29.84 | $25.65 | 62,160 |
2016-05-26 | $30.01 | $30.12 | $29.86 | $29.90 | $25.70 | 81,262 |
2016-05-25 | $29.71 | $29.95 | $29.67 | $29.89 | $25.69 | 93,538 |
2016-05-24 | $29.51 | $29.70 | $29.46 | $29.63 | $25.47 | 69,128 |
2016-05-23 | $29.40 | $29.54 | $29.37 | $29.46 | $25.32 | 53,180 |
2016-05-20 | $29.33 | $29.46 | $29.32 | $29.37 | $25.25 | 97,826 |
2016-05-19 | $29.13 | $29.20 | $29.00 | $29.19 | $25.09 | 117,511 |
2016-05-18 | $29.42 | $29.59 | $29.21 | $29.25 | $25.14 | 54,320 |
2016-05-17 | $29.45 | $29.64 | $29.39 | $29.43 | $25.30 | 55,509 |
2016-05-16 | $29.29 | $29.50 | $29.29 | $29.49 | $25.35 | 86,762 |
2016-05-13 | $29.29 | $29.33 | $29.13 | $29.19 | $25.09 | 82,064 |
2016-05-12 | $29.70 | $29.75 | $29.43 | $29.51 | $25.37 | 95,133 |
2016-05-11 | $29.43 | $29.64 | $29.43 | $29.53 | $25.38 | 57,773 |
2016-05-10 | $29.26 | $29.54 | $29.26 | $29.52 | $25.38 | 67,163 |
2016-05-09 | $29.26 | $29.27 | $29.11 | $29.21 | $25.11 | 64,690 |
2016-05-06 | $29.16 | $29.39 | $29.16 | $29.35 | $25.23 | 115,004 |
2016-05-05 | $29.29 | $29.41 | $29.16 | $29.22 | $25.12 | 106,267 |
2016-05-04 | $29.36 | $29.47 | $29.22 | $29.27 | $25.16 | 100,523 |
2016-05-03 | $29.81 | $29.82 | $29.50 | $29.56 | $25.41 | 89,690 |
2016-05-02 | $29.95 | $30.06 | $29.92 | $30.01 | $25.80 | 107,238 |
2016-04-29 | $29.85 | $29.98 | $29.73 | $29.88 | $25.69 | 115,259 |
2016-04-28 | $29.76 | $30.00 | $29.75 | $29.77 | $25.59 | 68,948 |
2016-04-27 | $29.80 | $29.95 | $29.74 | $29.89 | $25.69 | 98,113 |
2016-04-26 | $29.73 | $29.79 | $29.63 | $29.74 | $25.57 | 69,126 |
2016-04-25 | $29.67 | $29.69 | $29.56 | $29.62 | $25.46 | 121,605 |
2016-04-22 | $29.71 | $29.82 | $29.56 | $29.69 | $25.52 | 178,534 |
2016-04-21 | $29.84 | $29.90 | $29.64 | $29.70 | $25.53 | 67,587 |
2016-04-20 | $29.90 | $30.07 | $29.82 | $29.88 | $25.69 | 116,114 |
2016-04-19 | $29.85 | $29.98 | $29.82 | $29.96 | $25.75 | 247,316 |
2016-04-18 | $29.28 | $29.56 | $29.15 | $29.51 | $25.37 | 95,250 |
2016-04-15 | $29.30 | $29.32 | $29.15 | $29.28 | $25.17 | 71,210 |
2016-04-14 | $29.41 | $29.41 | $29.29 | $29.29 | $25.18 | 75,917 |
2016-04-13 | $29.41 | $29.47 | $29.35 | $29.42 | $25.29 | 98,908 |
2016-04-12 | $29.02 | $29.28 | $28.92 | $29.20 | $25.10 | 79,040 |
2016-04-11 | $28.92 | $29.10 | $28.92 | $28.92 | $24.86 | 74,671 |
2016-04-08 | $28.74 | $28.84 | $28.71 | $28.78 | $24.74 | 149,375 |
2016-04-07 | $28.40 | $28.41 | $28.16 | $28.26 | $24.29 | 62,216 |
2016-04-06 | $28.33 | $28.58 | $28.30 | $28.58 | $24.57 | 77,507 |
2016-04-05 | $28.24 | $28.31 | $28.18 | $28.25 | $24.28 | 106,234 |
2016-04-04 | $28.84 | $28.87 | $28.65 | $28.68 | $24.65 | 64,591 |
2016-04-01 | $28.54 | $28.81 | $28.52 | $28.79 | $24.75 | 75,223 |
2016-03-31 | $29.03 | $29.13 | $28.95 | $28.95 | $24.89 | 92,399 |
2016-03-30 | $29.05 | $29.22 | $29.02 | $29.13 | $25.04 | 122,313 |
2016-03-29 | $28.32 | $28.82 | $28.32 | $28.80 | $24.76 | 308,198 |
2016-03-28 | $28.43 | $28.50 | $28.31 | $28.44 | $24.45 | 69,483 |
2016-03-24 | $28.19 | $28.32 | $28.08 | $28.30 | $24.33 | 78,080 |
2016-03-23 | $28.67 | $28.67 | $28.38 | $28.38 | $24.40 | 86,765 |
2016-03-22 | $28.68 | $28.84 | $28.65 | $28.79 | $24.75 | 74,428 |
2016-03-21 | $28.80 | $28.89 | $28.73 | $28.82 | $24.77 | 95,134 |
2016-03-18 | $28.86 | $29.01 | $28.84 | $28.89 | $24.83 | 105,045 |
2016-03-17 | $28.59 | $28.94 | $28.51 | $28.90 | $24.84 | 270,222 |
2016-03-16 | $27.89 | $28.50 | $27.89 | $28.49 | $24.49 | 172,555 |
2016-03-15 | $28.01 | $28.06 | $27.91 | $28.04 | $24.10 | 132,335 |
2016-03-14 | $28.23 | $28.35 | $28.13 | $28.23 | $24.27 | 149,564 |
2016-03-11 | $28.08 | $28.29 | $28.02 | $28.23 | $24.27 | 125,761 |
2016-03-10 | $27.78 | $27.94 | $27.47 | $27.69 | $23.80 | 112,594 |
2016-03-09 | $27.60 | $27.69 | $27.51 | $27.61 | $23.73 | 92,885 |
2016-03-08 | $27.72 | $27.76 | $27.55 | $27.55 | $23.68 | 73,227 |
2016-03-07 | $27.72 | $28.00 | $27.72 | $27.92 | $24.00 | 104,184 |
2016-03-04 | $27.81 | $28.05 | $27.77 | $27.96 | $24.03 | 93,710 |
2016-03-03 | $27.37 | $27.60 | $27.37 | $27.59 | $23.72 | 121,548 |
2016-03-02 | $27.19 | $27.34 | $27.13 | $27.32 | $23.48 | 93,344 |
2016-03-01 | $27.12 | $27.34 | $27.03 | $27.34 | $23.50 | 122,452 |
2016-02-29 | $26.76 | $26.91 | $26.70 | $26.73 | $22.98 | 136,543 |
2016-02-26 | $26.87 | $26.89 | $26.65 | $26.69 | $22.94 | 70,511 |
2016-02-25 | $26.59 | $26.81 | $26.53 | $26.80 | $23.04 | 82,370 |
2016-02-24 | $26.19 | $26.58 | $26.14 | $26.54 | $22.81 | 94,379 |
2016-02-23 | $26.59 | $26.67 | $26.35 | $26.39 | $22.68 | 105,163 |
2016-02-22 | $26.61 | $26.78 | $26.61 | $26.68 | $22.93 | 88,057 |
2016-02-19 | $26.29 | $26.46 | $26.23 | $26.43 | $22.72 | 234,132 |
2016-02-18 | $26.60 | $26.62 | $26.46 | $26.50 | $22.78 | 126,416 |
2016-02-17 | $26.06 | $26.44 | $26.06 | $26.41 | $22.70 | 192,735 |
2016-02-16 | $25.78 | $25.81 | $25.57 | $25.79 | $22.17 | 344,119 |
2016-02-12 | $25.19 | $25.47 | $25.12 | $25.43 | $21.86 | 153,510 |
2016-02-11 | $25.22 | $25.37 | $25.05 | $25.27 | $21.72 | 164,337 |
2016-02-10 | $25.54 | $25.68 | $25.43 | $25.53 | $21.95 | 262,786 |
2016-02-09 | $25.21 | $25.57 | $25.21 | $25.41 | $21.84 | 162,575 |
2016-02-08 | $25.93 | $25.94 | $25.58 | $25.77 | $22.15 | 111,690 |
2016-02-05 | $26.57 | $26.57 | $26.24 | $26.35 | $22.65 | 105,990 |
2016-02-04 | $26.62 | $26.86 | $26.59 | $26.76 | $23.00 | 82,132 |
2016-02-03 | $26.60 | $26.75 | $26.26 | $26.72 | $22.97 | 135,511 |
2016-02-02 | $26.62 | $26.68 | $26.39 | $26.45 | $22.74 | 94,231 |
2016-02-01 | $26.76 | $26.99 | $26.72 | $26.94 | $23.16 | 134,093 |
2016-01-29 | $26.53 | $26.88 | $26.49 | $26.85 | $23.08 | 139,398 |
2016-01-28 | $26.49 | $26.54 | $26.28 | $26.46 | $22.75 | 100,064 |
2016-01-27 | $26.32 | $26.56 | $26.13 | $26.23 | $22.55 | 73,877 |
2016-01-26 | $26.05 | $26.44 | $26.05 | $26.40 | $22.69 | 144,314 |
2016-01-25 | $26.06 | $26.26 | $25.92 | $25.92 | $22.28 | 178,781 |
2016-01-22 | $26.00 | $26.27 | $26.00 | $26.23 | $22.55 | 137,735 |
2016-01-21 | $25.24 | $25.64 | $25.10 | $25.47 | $21.89 | 138,118 |
2016-01-20 | $25.51 | $25.57 | $24.90 | $25.33 | $21.77 | 454,710 |
2016-01-19 | $26.12 | $26.23 | $25.74 | $25.76 | $22.14 | 215,564 |
2016-01-15 | $25.99 | $26.18 | $25.82 | $25.96 | $22.32 | 427,637 |
2016-01-14 | $26.69 | $26.91 | $26.51 | $26.79 | $23.03 | 401,532 |
2016-01-13 | $27.13 | $27.24 | $26.66 | $26.69 | $22.94 | 109,830 |
2016-01-12 | $27.20 | $27.23 | $26.84 | $27.09 | $23.29 | 316,274 |
2016-01-11 | $27.35 | $27.35 | $26.93 | $27.12 | $23.31 | 213,729 |
2016-01-08 | $27.52 | $27.60 | $27.17 | $27.21 | $23.39 | 151,827 |
2016-01-07 | $27.50 | $27.71 | $27.39 | $27.52 | $23.66 | 212,566 |
2016-01-06 | $27.83 | $28.05 | $27.82 | $27.99 | $24.06 | 161,033 |
2016-01-05 | $28.39 | $28.46 | $28.22 | $28.36 | $24.38 | 175,764 |
2016-01-04 | $28.39 | $28.50 | $28.18 | $28.47 | $24.47 | 192,484 |
2015-12-31 | $28.94 | $29.15 | $28.81 | $28.83 | $24.78 | 119,007 |
2015-12-30 | $29.06 | $29.17 | $29.01 | $29.07 | $24.99 | 172,442 |
2015-12-29 | $29.04 | $29.19 | $29.01 | $29.12 | $25.03 | 252,915 |
2015-12-28 | $28.78 | $28.85 | $28.59 | $28.79 | $24.75 | 160,969 |
2015-12-24 | $28.65 | $28.92 | $28.65 | $28.85 | $24.80 | 104,878 |
2015-12-23 | $28.68 | $28.95 | $28.66 | $28.95 | $24.89 | 248,298 |
2015-12-22 | $28.44 | $28.61 | $28.41 | $28.56 | $24.55 | 219,280 |
2015-12-21 | $28.51 | $28.82 | $28.25 | $28.35 | $24.37 | 144,098 |
2015-12-18 | $28.98 | $29.15 | $28.98 | $29.03 | $24.37 | 109,483 |
2015-12-17 | $29.26 | $29.26 | $29.00 | $29.02 | $24.37 | 112,024 |
2015-12-16 | $29.08 | $29.41 | $29.00 | $29.36 | $24.65 | 112,645 |
2015-12-15 | $28.92 | $29.06 | $28.81 | $28.89 | $24.26 | 196,738 |
2015-12-14 | $28.85 | $28.85 | $28.58 | $28.78 | $24.17 | 148,118 |
2015-12-11 | $28.95 | $28.99 | $28.76 | $28.78 | $24.17 | 94,922 |
2015-12-10 | $29.30 | $29.40 | $29.23 | $29.25 | $24.56 | 100,239 |
2015-12-09 | $29.38 | $29.59 | $29.15 | $29.33 | $24.63 | 170,388 |
2015-12-08 | $29.38 | $29.48 | $29.24 | $29.47 | $24.75 | 91,133 |
2015-12-07 | $29.95 | $29.98 | $29.74 | $29.83 | $25.05 | 107,625 |
2015-12-04 | $29.86 | $30.23 | $29.80 | $30.16 | $25.32 | 110,883 |
2015-12-03 | $30.06 | $30.07 | $29.81 | $29.89 | $25.10 | 102,084 |
2015-12-02 | $30.05 | $30.09 | $29.79 | $29.90 | $25.11 | 144,421 |
2015-12-01 | $30.02 | $30.13 | $29.98 | $30.10 | $25.27 | 65,949 |
2015-11-30 | $29.69 | $29.87 | $29.67 | $29.80 | $25.02 | 75,203 |
2015-11-27 | $29.69 | $29.70 | $29.58 | $29.66 | $24.90 | 48,570 |
2015-11-25 | $29.61 | $29.70 | $29.52 | $29.63 | $24.88 | 160,160 |
2015-11-24 | $29.35 | $29.63 | $29.35 | $29.56 | $24.82 | 96,820 |
2015-11-23 | $29.59 | $29.66 | $29.44 | $29.54 | $24.80 | 84,828 |
2015-11-20 | $29.79 | $29.81 | $29.58 | $29.63 | $24.88 | 173,043 |
2015-11-19 | $29.68 | $29.78 | $29.65 | $29.66 | $24.90 | 91,849 |
2015-11-18 | $29.43 | $29.64 | $29.31 | $29.63 | $24.88 | 349,131 |
2015-11-17 | $29.44 | $29.52 | $29.29 | $29.33 | $24.63 | 99,075 |
2015-11-16 | $29.08 | $29.41 | $28.96 | $29.41 | $24.69 | 114,828 |
2015-11-13 | $29.13 | $29.13 | $28.96 | $29.03 | $24.38 | 272,889 |
2015-11-12 | $29.25 | $29.36 | $29.14 | $29.14 | $24.47 | 157,386 |
2015-11-11 | $29.58 | $29.59 | $29.46 | $29.46 | $24.74 | 67,166 |
2015-11-10 | $29.34 | $29.39 | $29.25 | $29.36 | $24.65 | 102,158 |
2015-11-09 | $29.61 | $29.61 | $29.40 | $29.56 | $24.82 | 164,222 |
2015-11-06 | $29.74 | $29.75 | $29.60 | $29.72 | $24.96 | 96,156 |
2015-11-05 | $29.93 | $30.00 | $29.78 | $29.86 | $25.07 | 68,581 |
2015-11-04 | $30.06 | $30.08 | $29.79 | $29.89 | $25.10 | 88,021 |
2015-11-03 | $29.97 | $30.24 | $29.93 | $30.17 | $25.33 | 106,923 |
2015-11-02 | $30.00 | $30.15 | $29.91 | $30.14 | $25.31 | 98,645 |
2015-10-30 | $29.85 | $30.03 | $29.80 | $29.85 | $25.06 | 103,663 |
2015-10-29 | $29.67 | $29.84 | $29.67 | $29.82 | $25.04 | 121,736 |
2015-10-28 | $29.82 | $30.07 | $29.68 | $29.87 | $25.08 | 97,956 |
2015-10-27 | $29.86 | $29.86 | $29.73 | $29.78 | $25.01 | 70,768 |
2015-10-26 | $30.17 | $30.18 | $30.04 | $30.08 | $25.26 | 64,777 |
2015-10-23 | $30.17 | $30.25 | $30.10 | $30.19 | $25.35 | 88,406 |
2015-10-22 | $29.90 | $30.16 | $29.86 | $30.09 | $25.27 | 68,860 |
2015-10-21 | $30.19 | $30.19 | $29.86 | $29.92 | $25.12 | 90,001 |
2015-10-20 | $29.95 | $30.07 | $29.92 | $30.02 | $25.21 | 125,348 |
2015-10-19 | $29.96 | $29.98 | $29.87 | $29.95 | $25.15 | 83,445 |
2015-10-16 | $30.13 | $30.16 | $29.95 | $29.98 | $25.17 | 73,198 |
2015-10-15 | $30.01 | $30.30 | $30.01 | $30.22 | $25.37 | 116,419 |
2015-10-14 | $29.74 | $29.90 | $29.68 | $29.89 | $25.10 | 111,117 |
2015-10-13 | $29.74 | $29.89 | $29.64 | $29.66 | $24.90 | 95,720 |
2015-10-12 | $30.10 | $30.10 | $29.93 | $29.97 | $25.16 | 100,566 |
2015-10-09 | $30.02 | $30.13 | $29.96 | $30.05 | $25.23 | 48,804 |
2015-10-08 | $29.63 | $30.05 | $29.54 | $30.01 | $25.20 | 248,969 |
2015-10-07 | $29.80 | $29.90 | $29.68 | $29.84 | $25.06 | 74,765 |
2015-10-06 | $29.55 | $29.73 | $29.54 | $29.67 | $24.91 | 121,983 |
2015-10-05 | $29.33 | $29.58 | $29.33 | $29.58 | $24.84 | 142,673 |
2015-10-02 | $28.54 | $29.10 | $28.50 | $29.10 | $24.43 | 68,659 |
2015-10-01 | $28.63 | $28.82 | $28.40 | $28.65 | $24.06 | 84,128 |
2015-09-30 | $28.40 | $28.56 | $28.23 | $28.54 | $23.96 | 88,048 |
2015-09-29 | $28.17 | $28.20 | $28.00 | $28.16 | $23.65 | 82,701 |
2015-09-28 | $28.43 | $28.46 | $28.12 | $28.17 | $23.65 | 115,343 |
2015-09-25 | $28.70 | $28.77 | $28.43 | $28.55 | $23.97 | 87,929 |
2015-09-24 | $28.28 | $28.50 | $28.16 | $28.41 | $23.86 | 99,415 |
2015-09-23 | $28.63 | $28.71 | $28.38 | $28.51 | $23.94 | 154,681 |
2015-09-22 | $28.71 | $28.75 | $28.50 | $28.67 | $24.07 | 128,126 |
2015-09-21 | $29.31 | $29.31 | $29.08 | $29.15 | $24.48 | 618,462 |
2015-09-18 | $29.36 | $29.52 | $29.25 | $29.28 | $24.59 | 82,582 |
2015-09-17 | $29.47 | $29.95 | $29.45 | $29.67 | $24.91 | 135,259 |
2015-09-16 | $29.28 | $29.50 | $29.27 | $29.50 | $24.77 | 77,380 |
2015-09-15 | $29.00 | $29.21 | $28.93 | $29.20 | $24.52 | 138,670 |
2015-09-14 | $29.08 | $29.08 | $28.94 | $29.03 | $24.38 | 101,945 |
2015-09-11 | $29.06 | $29.27 | $29.03 | $29.27 | $24.58 | 57,269 |
2015-09-10 | $29.00 | $29.28 | $29.00 | $29.20 | $24.52 | 85,053 |
2015-09-09 | $29.21 | $29.23 | $28.77 | $28.78 | $24.17 | 92,547 |
2015-09-08 | $28.92 | $29.20 | $28.87 | $29.04 | $24.38 | 123,158 |
2015-09-04 | $28.59 | $28.61 | $28.37 | $28.46 | $23.90 | 129,255 |
2015-09-03 | $29.05 | $29.25 | $28.91 | $28.99 | $24.34 | 123,785 |
2015-09-02 | $29.03 | $29.03 | $28.67 | $28.99 | $24.34 | 100,645 |
2015-09-01 | $28.84 | $29.05 | $28.59 | $28.67 | $24.07 | 119,692 |
2015-08-31 | $29.27 | $29.58 | $29.26 | $29.42 | $24.70 | 191,465 |
2015-08-28 | $29.28 | $29.57 | $29.21 | $29.48 | $24.75 | 169,287 |
2015-08-27 | $29.17 | $29.57 | $28.96 | $29.49 | $24.76 | 143,307 |
2015-08-26 | $28.81 | $29.16 | $28.37 | $28.93 | $24.29 | 116,127 |
2015-08-25 | $28.60 | $29.97 | $28.19 | $28.19 | $23.67 | 217,888 |
2015-08-24 | $27.63 | $28.68 | $27.42 | $28.04 | $23.54 | 417,475 |
2015-08-21 | $29.63 | $29.68 | $29.05 | $29.05 | $24.39 | 127,155 |
2015-08-20 | $30.10 | $30.10 | $29.71 | $29.71 | $24.95 | 110,918 |
2015-08-19 | $30.44 | $30.51 | $30.22 | $30.45 | $25.57 | 125,902 |
2015-08-18 | $30.71 | $30.83 | $30.66 | $30.73 | $25.80 | 186,498 |
2015-08-17 | $30.75 | $30.87 | $30.66 | $30.84 | $25.89 | 86,347 |
2015-08-14 | $30.73 | $30.93 | $30.73 | $30.86 | $25.91 | 100,316 |
2015-08-13 | $30.74 | $30.84 | $30.66 | $30.80 | $25.86 | 117,899 |
2015-08-12 | $30.54 | $30.78 | $30.46 | $30.78 | $25.85 | 84,226 |
2015-08-11 | $30.88 | $30.89 | $30.67 | $30.81 | $25.87 | 170,446 |
2015-08-10 | $30.82 | $31.21 | $30.75 | $31.15 | $26.16 | 75,959 |
2015-08-07 | $30.72 | $30.75 | $30.59 | $30.71 | $25.79 | 56,975 |
2015-08-06 | $30.86 | $30.88 | $30.72 | $30.87 | $25.92 | 135,142 |
2015-08-05 | $30.94 | $31.09 | $30.85 | $30.89 | $25.94 | 63,944 |
2015-08-04 | $30.87 | $30.99 | $30.77 | $30.79 | $25.85 | 125,619 |
2015-08-03 | $30.88 | $30.91 | $30.67 | $30.76 | $25.83 | 79,011 |
2015-07-31 | $30.98 | $31.06 | $30.79 | $30.90 | $25.95 | 108,337 |
2015-07-30 | $30.68 | $30.72 | $30.48 | $30.72 | $25.79 | 92,244 |
2015-07-29 | $30.66 | $30.91 | $30.66 | $30.85 | $25.90 | 79,277 |
2015-07-28 | $30.47 | $30.73 | $30.40 | $30.72 | $25.79 | 116,952 |
2015-07-27 | $30.57 | $30.57 | $30.29 | $30.36 | $25.49 | 117,403 |
2015-07-24 | $30.95 | $30.95 | $30.69 | $30.75 | $25.82 | 72,284 |
2015-07-23 | $31.07 | $31.13 | $30.91 | $30.94 | $25.98 | 60,344 |
2015-07-22 | $31.10 | $31.10 | $30.97 | $31.04 | $26.06 | 137,895 |
2015-07-21 | $31.26 | $31.30 | $31.18 | $31.23 | $26.22 | 110,728 |
2015-07-20 | $31.29 | $31.33 | $31.21 | $31.23 | $26.22 | 99,952 |
2015-07-17 | $31.34 | $31.34 | $31.16 | $31.26 | $26.25 | 66,152 |
2015-07-16 | $31.37 | $31.42 | $31.28 | $31.32 | $26.30 | 70,040 |
2015-07-15 | $31.24 | $31.26 | $31.03 | $31.09 | $26.11 | 99,953 |
2015-07-14 | $31.19 | $31.32 | $31.11 | $31.30 | $26.28 | 85,433 |
2015-07-13 | $31.05 | $31.15 | $30.99 | $31.11 | $26.12 | 66,455 |
2015-07-10 | $30.76 | $30.88 | $30.68 | $30.86 | $25.91 | 83,732 |
2015-07-09 | $30.33 | $30.37 | $30.07 | $30.15 | $25.31 | 105,071 |
2015-07-08 | $30.13 | $30.18 | $29.71 | $29.83 | $25.05 | 200,070 |
2015-07-07 | $30.47 | $30.50 | $30.05 | $30.40 | $25.53 | 166,807 |
2015-07-06 | $30.87 | $30.97 | $30.61 | $30.71 | $25.79 | 165,204 |
2015-07-02 | $31.51 | $31.63 | $31.35 | $31.49 | $26.44 | 174,573 |
2015-07-01 | $31.65 | $31.77 | $31.32 | $31.50 | $26.45 | 83,852 |
2015-06-30 | $31.53 | $31.65 | $31.18 | $31.30 | $26.28 | 90,841 |
2015-06-29 | $31.55 | $31.75 | $31.13 | $31.15 | $26.16 | 181,463 |
2015-06-26 | $32.09 | $32.21 | $31.96 | $32.05 | $26.91 | 94,626 |
2015-06-25 | $32.22 | $32.29 | $32.05 | $32.09 | $26.95 | 131,021 |
2015-06-24 | $32.13 | $32.19 | $32.00 | $32.09 | $26.95 | 144,867 |
2015-06-23 | $32.20 | $32.30 | $32.15 | $32.30 | $27.12 | 118,754 |
2015-06-22 | $32.26 | $32.28 | $32.12 | $32.18 | $27.02 | 101,216 |
2015-06-19 | $31.86 | $31.92 | $31.77 | $31.85 | $26.74 | 103,133 |
2015-06-18 | $31.79 | $32.09 | $31.77 | $31.90 | $26.79 | 63,241 |
2015-06-17 | $31.59 | $31.75 | $31.41 | $31.70 | $26.62 | 107,153 |
2015-06-16 | $31.56 | $31.70 | $31.51 | $31.66 | $26.58 | 70,906 |
2015-06-15 | $31.50 | $31.66 | $31.48 | $31.65 | $26.58 | 95,600 |
2015-06-12 | $31.81 | $31.97 | $31.71 | $31.90 | $26.79 | 68,280 |
2015-06-11 | $32.15 | $32.17 | $32.00 | $32.10 | $26.95 | 141,312 |
2015-06-10 | $32.00 | $32.15 | $31.86 | $32.06 | $26.92 | 140,349 |
2015-06-09 | $31.56 | $31.61 | $31.40 | $31.50 | $26.45 | 134,557 |
2015-06-08 | $31.65 | $31.69 | $31.47 | $31.55 | $26.49 | 89,236 |
2015-06-05 | $31.60 | $31.72 | $31.45 | $31.66 | $26.58 | 147,982 |
2015-06-04 | $32.11 | $32.15 | $31.86 | $31.89 | $26.78 | 114,620 |
2015-06-03 | $32.23 | $32.35 | $32.18 | $32.26 | $27.08 | 175,621 |
2015-06-02 | $32.02 | $32.32 | $32.01 | $32.18 | $27.02 | 194,489 |
2015-06-01 | $32.01 | $32.17 | $31.75 | $31.84 | $26.74 | 77,671 |
2015-05-29 | $31.99 | $32.04 | $31.75 | $31.88 | $26.77 | 106,442 |
Schwab International Small-Cap Equity ETF (SCHC) News Headlines
Recent Schwab International Small-Cap Equity ETF (SCHC) News
Similar Companies to Schwab International Small-Cap Equity ETF (SCHC) 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 | -- | -- | -- |