Schwab International Equity ETF (SCHF) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.39 ($0.06) 0.30%
Schwab International Equity ETF - Daily Information
Click for more stock information on Schwab International Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.31 |
Previous Close | $20.39 |
High | $20.41 |
Low | $20.26 |
Adjusted Open | $20.31 |
Previous Adjusted Close | $20.39 |
Adjusted High | $20.41 |
Adjusted Low | $20.26 |
About Schwab International Equity ETF (SCHF)
To pursue its goal, the fund generally invests in stocks that are included in the FTSE Developed ex US Index†. The index is comprised of large and mid capitalization companies in developed countries outside the United States, as defined by the index provider. The index defines the large and mid capitalization universe as approximately the top 90% of the eligible universe. As of August 31, 2019, the index was composed of 1,553 stocks in 24 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 purposes, 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. 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 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 Equity ETF (SCHF)
Historical Stock Data for Schwab International Equity ETF (SCHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.31 | $20.41 | $20.26 | $20.39 | $20.39 | 8,339,797 |
2025-04-24 | $20.18 | $20.34 | $20.12 | $20.33 | $20.33 | 9,984,958 |
2025-04-23 | $20.20 | $20.32 | $20.03 | $20.08 | $20.08 | 11,789,104 |
2025-04-22 | $19.86 | $20.11 | $19.86 | $20.02 | $20.02 | 42,341,764 |
2025-04-21 | $19.82 | $19.83 | $19.49 | $19.64 | $19.64 | 8,694,295 |
2025-04-17 | $19.69 | $19.84 | $19.65 | $19.72 | $19.72 | 8,646,416 |
2025-04-16 | $19.59 | $19.71 | $19.43 | $19.52 | $19.52 | 9,895,458 |
2025-04-15 | $19.56 | $19.67 | $19.53 | $19.57 | $19.57 | 9,250,482 |
2025-04-14 | $19.35 | $19.52 | $19.26 | $19.42 | $19.42 | 10,741,691 |
2025-04-11 | $18.83 | $19.77 | $18.79 | $19.22 | $19.22 | 19,734,375 |
2025-04-10 | $18.73 | $18.82 | $18.29 | $18.70 | $18.70 | 15,590,778 |
2025-04-09 | $17.76 | $19.15 | $17.69 | $19.07 | $19.07 | 31,469,795 |
2025-04-08 | $18.44 | $18.46 | $17.57 | $17.76 | $17.76 | 34,227,354 |
2025-04-07 | $17.69 | $18.44 | $17.56 | $17.85 | $17.85 | 44,069,066 |
2025-04-04 | $18.76 | $18.83 | $18.23 | $18.25 | $18.25 | 30,011,445 |
2025-04-03 | $19.69 | $19.76 | $19.46 | $19.48 | $19.48 | 11,123,282 |
2025-04-02 | $19.68 | $19.93 | $19.68 | $19.92 | $19.92 | 7,231,961 |
2025-04-01 | $19.82 | $19.92 | $19.71 | $19.86 | $19.86 | 9,034,317 |
2025-03-31 | $19.68 | $19.84 | $19.61 | $19.78 | $19.78 | 12,939,898 |
2025-03-28 | $20.08 | $20.09 | $19.92 | $19.96 | $19.96 | 8,208,168 |
2025-03-27 | $20.12 | $20.22 | $20.09 | $20.17 | $20.17 | 5,999,707 |
2025-03-26 | $20.28 | $20.32 | $20.10 | $20.15 | $20.15 | 8,920,142 |
2025-03-25 | $20.42 | $20.44 | $20.34 | $20.39 | $20.39 | 7,208,753 |
2025-03-24 | $20.26 | $20.32 | $20.21 | $20.26 | $20.26 | 7,443,838 |
2025-03-21 | $20.23 | $20.33 | $20.18 | $20.33 | $20.33 | 8,744,543 |
2025-03-20 | $20.26 | $20.39 | $20.24 | $20.38 | $20.38 | 7,423,994 |
2025-03-19 | $20.40 | $20.60 | $20.38 | $20.51 | $20.51 | 12,037,414 |
2025-03-18 | $20.44 | $20.47 | $20.33 | $20.46 | $20.46 | 10,413,716 |
2025-03-17 | $20.29 | $20.49 | $20.29 | $20.47 | $20.47 | 6,995,586 |
2025-03-14 | $20.04 | $20.23 | $20.02 | $20.23 | $20.23 | 7,180,428 |
2025-03-13 | $19.91 | $19.96 | $19.80 | $19.84 | $19.84 | 8,530,378 |
2025-03-12 | $20.02 | $20.06 | $19.87 | $20.01 | $20.01 | 23,024,361 |
2025-03-11 | $19.95 | $19.97 | $19.71 | $19.87 | $19.87 | 14,571,922 |
2025-03-10 | $20.08 | $20.13 | $19.78 | $19.95 | $19.95 | 9,774,714 |
2025-03-07 | $20.22 | $20.40 | $20.17 | $20.38 | $20.38 | 10,164,165 |
2025-03-06 | $20.23 | $20.41 | $20.16 | $20.19 | $20.19 | 11,555,098 |
2025-03-05 | $20.17 | $20.42 | $20.16 | $20.39 | $20.39 | 10,211,097 |
2025-03-04 | $19.80 | $20.13 | $19.63 | $19.93 | $19.93 | 13,571,917 |
2025-03-03 | $20.15 | $20.21 | $19.85 | $19.95 | $19.95 | 11,870,967 |
2025-02-28 | $19.73 | $19.80 | $19.61 | $19.79 | $19.79 | 14,751,908 |
2025-02-27 | $19.97 | $19.97 | $19.76 | $19.78 | $19.78 | 11,901,796 |
2025-02-26 | $20.05 | $20.17 | $19.96 | $20.02 | $20.02 | 10,457,239 |
2025-02-25 | $20.04 | $20.06 | $19.89 | $19.99 | $19.99 | 9,399,495 |
2025-02-24 | $19.92 | $19.95 | $19.79 | $19.84 | $19.84 | 9,846,516 |
2025-02-21 | $20.01 | $20.01 | $19.81 | $19.86 | $19.86 | 9,170,002 |
2025-02-20 | $19.97 | $20.02 | $19.90 | $20.00 | $20.00 | 6,873,057 |
2025-02-19 | $19.91 | $19.95 | $19.84 | $19.92 | $19.92 | 6,550,567 |
2025-02-18 | $20.08 | $20.11 | $20.03 | $20.10 | $20.10 | 6,002,817 |
2025-02-14 | $20.03 | $20.06 | $19.95 | $19.96 | $19.96 | 6,485,836 |
2025-02-13 | $19.76 | $19.95 | $19.75 | $19.95 | $19.95 | 10,311,654 |
2025-02-12 | $19.49 | $19.74 | $19.47 | $19.69 | $19.69 | 9,533,194 |
2025-02-11 | $19.55 | $19.67 | $19.52 | $19.65 | $19.65 | 6,690,309 |
2025-02-10 | $19.55 | $19.58 | $19.51 | $19.54 | $19.54 | 7,880,394 |
2025-02-07 | $19.63 | $19.64 | $19.40 | $19.45 | $19.45 | 12,287,897 |
2025-02-06 | $19.59 | $19.66 | $19.56 | $19.61 | $19.61 | 6,541,030 |
2025-02-05 | $19.44 | $19.54 | $19.40 | $19.51 | $19.51 | 7,434,620 |
2025-02-04 | $19.21 | $19.36 | $19.21 | $19.34 | $19.34 | 8,418,193 |
2025-02-03 | $18.98 | $19.22 | $18.94 | $19.11 | $19.11 | 17,681,533 |
2025-01-31 | $19.50 | $19.59 | $19.31 | $19.32 | $19.32 | 16,141,195 |
2025-01-30 | $19.48 | $19.62 | $19.45 | $19.52 | $19.52 | 7,321,515 |
2025-01-29 | $19.33 | $19.38 | $19.25 | $19.33 | $19.33 | 8,720,690 |
2025-01-28 | $19.32 | $19.36 | $19.21 | $19.33 | $19.33 | 6,404,752 |
2025-01-27 | $19.28 | $19.36 | $19.24 | $19.36 | $19.36 | 9,618,953 |
2025-01-24 | $19.34 | $19.43 | $19.33 | $19.35 | $19.35 | 7,680,076 |
2025-01-23 | $19.17 | $19.30 | $19.14 | $19.30 | $19.30 | 7,224,759 |
2025-01-22 | $19.21 | $19.22 | $19.12 | $19.13 | $19.13 | 6,474,288 |
2025-01-21 | $19.03 | $19.17 | $19.01 | $19.16 | $19.16 | 8,993,726 |
2025-01-17 | $18.80 | $18.90 | $18.77 | $18.81 | $18.81 | 8,328,501 |
2025-01-16 | $18.67 | $18.77 | $18.63 | $18.71 | $18.71 | 8,812,486 |
2025-01-15 | $18.66 | $18.69 | $18.56 | $18.65 | $18.65 | 8,081,080 |
2025-01-14 | $18.38 | $18.45 | $18.31 | $18.45 | $18.45 | 8,617,049 |
2025-01-13 | $18.24 | $18.36 | $18.20 | $18.36 | $18.36 | 12,408,071 |
2025-01-10 | $18.55 | $18.55 | $18.34 | $18.40 | $18.40 | 9,396,063 |
2025-01-08 | $18.61 | $18.70 | $18.54 | $18.69 | $18.69 | 8,218,067 |
2025-01-07 | $18.86 | $18.88 | $18.66 | $18.70 | $18.70 | 7,892,147 |
2025-01-06 | $18.71 | $18.85 | $18.70 | $18.74 | $18.74 | 12,785,710 |
2025-01-03 | $18.53 | $18.57 | $18.44 | $18.56 | $18.56 | 8,107,010 |
2025-01-02 | $18.53 | $18.57 | $18.39 | $18.44 | $18.44 | 10,248,084 |
2024-12-31 | $18.56 | $18.58 | $18.44 | $18.50 | $18.50 | 14,937,159 |
2024-12-30 | $18.52 | $18.56 | $18.40 | $18.51 | $18.51 | 13,111,422 |
2024-12-27 | $18.60 | $18.65 | $18.51 | $18.51 | $18.51 | 12,188,000 |
2024-12-26 | $18.63 | $18.68 | $18.56 | $18.65 | $18.65 | 17,326,172 |
2024-12-24 | $18.49 | $18.59 | $18.48 | $18.57 | $18.57 | 5,775,037 |
2024-12-23 | $18.43 | $18.53 | $18.34 | $18.52 | $18.52 | 17,584,047 |
2024-12-20 | $18.23 | $18.54 | $18.21 | $18.41 | $18.41 | 23,104,909 |
2024-12-19 | $18.56 | $18.57 | $18.41 | $18.44 | $18.44 | 25,884,728 |
2024-12-18 | $18.96 | $18.97 | $18.44 | $18.46 | $18.46 | 19,536,419 |
2024-12-17 | $18.94 | $18.99 | $18.91 | $18.93 | $18.93 | 21,075,782 |
2024-12-16 | $18.99 | $19.05 | $18.96 | $18.98 | $18.98 | 10,905,964 |
2024-12-13 | $19.15 | $19.15 | $19.00 | $19.06 | $19.06 | 14,794,284 |
2024-12-12 | $19.61 | $19.68 | $19.51 | $19.52 | $19.10 | 9,636,718 |
2024-12-11 | $19.67 | $19.73 | $19.64 | $19.72 | $19.29 | 7,739,233 |
2024-12-10 | $19.67 | $19.69 | $19.57 | $19.58 | $19.16 | 8,672,841 |
2024-12-09 | $19.84 | $19.89 | $19.72 | $19.74 | $19.31 | 6,731,175 |
2024-12-06 | $19.85 | $19.86 | $19.73 | $19.76 | $19.33 | 6,192,604 |
2024-12-05 | $19.78 | $19.83 | $19.75 | $19.80 | $19.37 | 6,149,854 |
2024-12-04 | $19.74 | $19.76 | $19.68 | $19.71 | $19.28 | 6,468,959 |
2024-12-03 | $19.70 | $19.75 | $19.61 | $19.71 | $19.28 | 6,092,471 |
2024-12-02 | $19.61 | $19.66 | $19.47 | $19.63 | $19.21 | 6,820,378 |
2024-11-29 | $19.42 | $19.61 | $19.40 | $19.61 | $19.61 | 6,698,666 |
2024-11-27 | $19.34 | $19.39 | $19.29 | $19.35 | $19.35 | 3,589,623 |
2024-11-26 | $19.29 | $19.32 | $19.20 | $19.25 | $19.25 | 7,080,872 |
2024-11-25 | $19.41 | $19.44 | $19.30 | $19.36 | $19.36 | 9,792,034 |
2024-11-22 | $19.22 | $19.31 | $19.18 | $19.29 | $19.29 | 5,241,403 |
2024-11-21 | $19.16 | $19.23 | $19.08 | $19.20 | $19.20 | 7,388,562 |
2024-11-20 | $19.14 | $19.15 | $19.03 | $19.14 | $19.14 | 5,980,525 |
2024-11-19 | $19.09 | $19.25 | $19.05 | $19.22 | $19.22 | 5,901,920 |
2024-11-18 | $19.10 | $19.27 | $19.10 | $19.25 | $19.25 | 6,905,643 |
2024-11-15 | $19.16 | $19.17 | $19.06 | $19.12 | $19.12 | 6,288,476 |
2024-11-14 | $19.26 | $19.30 | $19.14 | $19.18 | $19.18 | 6,135,849 |
2024-11-13 | $19.19 | $19.19 | $19.03 | $19.15 | $19.15 | 10,211,424 |
2024-11-12 | $19.40 | $19.41 | $19.15 | $19.24 | $19.24 | 11,961,630 |
2024-11-11 | $19.61 | $19.64 | $19.55 | $19.57 | $19.57 | 5,507,249 |
2024-11-08 | $19.63 | $19.64 | $19.47 | $19.56 | $19.56 | 5,714,347 |
2024-11-07 | $19.74 | $19.86 | $19.73 | $19.84 | $19.84 | 6,395,526 |
2024-11-06 | $19.52 | $19.56 | $19.38 | $19.54 | $19.54 | 6,088,949 |
2024-11-05 | $19.64 | $19.81 | $19.63 | $19.80 | $19.80 | 4,533,065 |
2024-11-04 | $19.68 | $19.74 | $19.58 | $19.61 | $19.61 | 6,175,836 |
2024-11-01 | $19.64 | $19.68 | $19.55 | $19.58 | $19.58 | 4,737,571 |
2024-10-31 | $19.55 | $19.57 | $19.37 | $19.53 | $19.53 | 15,547,708 |
2024-10-30 | $19.64 | $19.76 | $19.62 | $19.66 | $19.66 | 4,339,404 |
2024-10-29 | $19.79 | $19.83 | $19.74 | $19.78 | $19.78 | 5,027,683 |
2024-10-28 | $19.76 | $19.86 | $19.69 | $19.84 | $19.84 | 10,060,249 |
2024-10-25 | $19.79 | $19.82 | $19.63 | $19.69 | $19.69 | 4,069,033 |
2024-10-24 | $19.80 | $19.80 | $19.65 | $19.74 | $19.74 | 4,155,957 |
2024-10-23 | $19.68 | $19.73 | $19.57 | $19.68 | $19.68 | 4,562,536 |
2024-10-22 | $19.83 | $19.87 | $19.80 | $19.86 | $19.86 | 7,554,206 |
2024-10-21 | $20.09 | $20.10 | $19.92 | $19.97 | $19.97 | 4,731,207 |
2024-10-18 | $20.15 | $20.21 | $20.11 | $20.21 | $20.21 | 2,810,349 |
2024-10-17 | $20.12 | $20.14 | $20.05 | $20.08 | $20.08 | 4,252,852 |
2024-10-16 | $20.07 | $20.09 | $20.04 | $20.08 | $20.08 | 3,347,827 |
2024-10-15 | $20.25 | $20.25 | $19.99 | $20.01 | $20.01 | 3,858,223 |
2024-10-14 | $20.22 | $20.32 | $20.19 | $20.32 | $20.32 | 2,906,227 |
2024-10-11 | $20.15 | $20.29 | $20.15 | $20.26 | $20.26 | 1,753,023 |
2024-10-10 | $40.23 | $40.34 | $40.08 | $40.34 | $20.17 | 3,786,654 |
2024-10-09 | $40.14 | $40.42 | $40.13 | $40.41 | $20.21 | 4,381,104 |
2024-10-08 | $40.37 | $40.39 | $40.23 | $40.37 | $20.19 | 3,047,744 |
2024-10-07 | $40.46 | $40.59 | $40.27 | $40.45 | $20.23 | 4,678,716 |
2024-10-04 | $40.46 | $40.67 | $40.42 | $40.65 | $20.33 | 3,591,436 |
2024-10-03 | $40.44 | $40.52 | $40.27 | $40.42 | $20.21 | 4,064,896 |
2024-10-02 | $40.80 | $40.89 | $40.61 | $40.81 | $20.41 | 6,735,558 |
2024-10-01 | $41.15 | $41.17 | $40.65 | $40.87 | $20.44 | 5,176,608 |
2024-09-30 | $41.27 | $41.28 | $40.90 | $41.12 | $20.56 | 4,854,378 |
2024-09-27 | $41.48 | $41.61 | $41.23 | $41.32 | $41.32 | 2,598,639 |
2024-09-26 | $41.43 | $41.63 | $41.30 | $41.55 | $41.55 | 1,832,396 |
2024-09-25 | $40.93 | $40.95 | $40.64 | $40.66 | $40.66 | 1,445,323 |
2024-09-24 | $40.78 | $40.93 | $40.68 | $40.91 | $40.91 | 1,712,159 |
2024-09-23 | $40.47 | $40.70 | $40.47 | $40.66 | $40.66 | 1,552,795 |
2024-09-20 | $40.63 | $40.64 | $40.33 | $40.50 | $40.50 | 1,906,865 |
2024-09-19 | $40.82 | $40.94 | $40.55 | $40.87 | $40.87 | 2,183,971 |
2024-09-18 | $40.27 | $40.60 | $40.02 | $40.12 | $40.12 | 2,853,091 |
2024-09-17 | $40.42 | $40.45 | $40.10 | $40.22 | $40.22 | 2,560,380 |
2024-09-16 | $40.29 | $40.45 | $40.19 | $40.45 | $40.45 | 1,810,201 |
2024-09-13 | $40.08 | $40.26 | $40.04 | $40.14 | $40.14 | 1,796,244 |
2024-09-12 | $39.67 | $40.02 | $39.55 | $40.01 | $40.01 | 1,916,386 |
2024-09-11 | $39.45 | $39.69 | $39.00 | $39.67 | $39.67 | 1,997,293 |
2024-09-10 | $39.52 | $39.52 | $39.13 | $39.44 | $39.44 | 1,799,786 |
2024-09-09 | $39.52 | $39.77 | $39.51 | $39.63 | $39.63 | 2,162,837 |
2024-09-06 | $39.89 | $39.94 | $39.13 | $39.20 | $39.20 | 2,537,584 |
2024-09-05 | $39.98 | $40.08 | $39.79 | $39.94 | $39.94 | 3,291,435 |
2024-09-04 | $39.81 | $40.13 | $39.80 | $39.94 | $39.94 | 3,090,683 |
2024-09-03 | $40.52 | $40.56 | $39.98 | $40.07 | $40.07 | 2,339,246 |
2024-08-30 | $40.79 | $40.86 | $40.52 | $40.77 | $40.77 | 2,446,378 |
2024-08-29 | $40.72 | $40.89 | $40.61 | $40.66 | $40.66 | 2,517,318 |
2024-08-28 | $40.62 | $40.73 | $40.38 | $40.53 | $40.53 | 2,809,218 |
2024-08-27 | $40.60 | $40.77 | $40.55 | $40.70 | $40.70 | 2,035,295 |
2024-08-26 | $40.59 | $40.68 | $40.49 | $40.53 | $40.53 | 1,381,956 |
2024-08-23 | $40.29 | $40.74 | $40.24 | $40.72 | $40.72 | 2,086,752 |
2024-08-22 | $40.33 | $40.33 | $39.91 | $39.94 | $39.94 | 1,626,459 |
2024-08-21 | $40.08 | $40.28 | $40.01 | $40.21 | $40.21 | 1,790,428 |
2024-08-20 | $39.93 | $39.99 | $39.79 | $39.87 | $39.87 | 1,730,870 |
2024-08-19 | $39.71 | $40.02 | $39.71 | $39.97 | $39.97 | 1,824,970 |
2024-08-16 | $39.34 | $39.55 | $39.27 | $39.53 | $39.53 | 1,932,033 |
2024-08-15 | $39.12 | $39.37 | $39.12 | $39.28 | $39.28 | 2,279,809 |
2024-08-14 | $38.71 | $38.83 | $38.66 | $38.82 | $38.82 | 2,191,817 |
2024-08-13 | $38.28 | $38.70 | $38.27 | $38.66 | $38.66 | 1,658,378 |
2024-08-12 | $38.00 | $38.13 | $37.90 | $38.02 | $38.02 | 2,183,353 |
2024-08-09 | $37.81 | $38.04 | $37.71 | $38.02 | $38.02 | 8,831,232 |
2024-08-08 | $37.62 | $37.92 | $37.44 | $37.89 | $37.89 | 4,009,138 |
2024-08-07 | $37.79 | $37.87 | $37.21 | $37.24 | $37.24 | 3,770,446 |
2024-08-06 | $36.70 | $37.27 | $36.63 | $37.06 | $37.06 | 30,322,032 |
2024-08-05 | $36.38 | $37.21 | $36.24 | $36.98 | $36.98 | 8,123,215 |
2024-08-02 | $37.98 | $38.04 | $37.55 | $37.86 | $37.86 | 6,612,823 |
2024-08-01 | $39.07 | $39.17 | $38.32 | $38.52 | $38.52 | 3,174,332 |
2024-07-31 | $39.54 | $39.71 | $39.42 | $39.52 | $39.52 | 3,255,577 |
2024-07-30 | $39.01 | $39.05 | $38.82 | $38.95 | $38.95 | 3,412,529 |
2024-07-29 | $38.97 | $38.97 | $38.74 | $38.86 | $38.86 | 2,342,735 |
2024-07-26 | $38.82 | $39.08 | $38.80 | $39.02 | $39.02 | 1,768,640 |
2024-07-25 | $38.45 | $38.87 | $38.32 | $38.54 | $38.54 | 3,152,181 |
2024-07-24 | $39.13 | $39.18 | $38.74 | $38.76 | $38.76 | 2,578,151 |
2024-07-23 | $39.30 | $39.33 | $39.22 | $39.26 | $39.26 | 1,920,498 |
2024-07-22 | $39.37 | $39.47 | $39.27 | $39.46 | $39.46 | 3,056,343 |
2024-07-19 | $39.19 | $39.22 | $39.02 | $39.07 | $39.07 | 1,934,417 |
2024-07-18 | $39.78 | $39.79 | $39.22 | $39.31 | $39.31 | 2,235,682 |
2024-07-17 | $39.73 | $39.86 | $39.64 | $39.70 | $39.70 | 3,002,374 |
2024-07-16 | $39.61 | $39.94 | $39.57 | $39.93 | $39.93 | 2,403,984 |
2024-07-15 | $39.94 | $39.94 | $39.67 | $39.71 | $39.71 | 2,929,904 |
2024-07-12 | $39.88 | $40.16 | $39.88 | $40.03 | $40.03 | 2,513,707 |
2024-07-11 | $39.74 | $39.84 | $39.59 | $39.62 | $39.62 | 3,504,761 |
2024-07-10 | $39.24 | $39.51 | $39.22 | $39.51 | $39.51 | 2,295,271 |
2024-07-09 | $39.07 | $39.07 | $38.86 | $38.95 | $38.95 | 2,668,053 |
2024-07-08 | $39.29 | $39.31 | $39.05 | $39.09 | $39.09 | 2,025,952 |
2024-07-05 | $39.31 | $39.32 | $39.00 | $39.26 | $39.26 | 2,199,441 |
2024-07-03 | $38.82 | $39.04 | $38.82 | $39.00 | $39.00 | 1,701,255 |
2024-07-02 | $38.34 | $38.57 | $38.30 | $38.56 | $38.56 | 3,382,886 |
2024-07-01 | $38.63 | $38.72 | $38.35 | $38.44 | $38.44 | 3,927,206 |
2024-06-28 | $38.39 | $38.55 | $38.25 | $38.42 | $38.42 | 6,685,776 |
2024-06-27 | $38.40 | $38.49 | $38.29 | $38.38 | $38.38 | 3,188,483 |
2024-06-26 | $38.26 | $38.38 | $38.19 | $38.31 | $38.31 | 3,008,606 |
2024-06-25 | $38.85 | $38.99 | $38.78 | $38.94 | $38.57 | 3,550,021 |
2024-06-24 | $38.84 | $39.02 | $38.81 | $38.85 | $38.49 | 4,042,665 |
2024-06-21 | $38.50 | $38.57 | $38.40 | $38.53 | $38.53 | 2,569,248 |
2024-06-20 | $38.78 | $38.85 | $38.66 | $38.79 | $38.79 | 2,600,377 |
2024-06-18 | $38.64 | $38.80 | $38.62 | $38.78 | $38.78 | 2,648,884 |
2024-06-17 | $38.39 | $38.64 | $38.25 | $38.63 | $38.63 | 2,381,557 |
2024-06-14 | $38.43 | $38.52 | $38.26 | $38.50 | $38.50 | 3,725,389 |
2024-06-13 | $39.15 | $39.15 | $38.71 | $38.88 | $38.88 | 2,677,611 |
2024-06-12 | $39.63 | $39.69 | $39.34 | $39.42 | $39.42 | 3,399,058 |
2024-06-11 | $38.95 | $39.02 | $38.73 | $38.95 | $38.95 | 3,250,554 |
2024-06-10 | $39.12 | $39.41 | $39.08 | $39.38 | $39.38 | 2,555,878 |
2024-06-07 | $39.50 | $39.59 | $39.32 | $39.36 | $39.36 | 2,645,780 |
2024-06-06 | $39.68 | $39.82 | $39.68 | $39.82 | $39.82 | 2,819,963 |
2024-06-05 | $39.60 | $39.71 | $39.40 | $39.70 | $39.70 | 2,180,763 |
2024-06-04 | $39.45 | $39.49 | $39.24 | $39.44 | $39.44 | 4,148,771 |
2024-06-03 | $39.54 | $39.64 | $39.34 | $39.51 | $39.51 | 3,679,868 |
2024-05-31 | $39.29 | $39.42 | $39.08 | $39.41 | $39.41 | 4,154,581 |
2024-05-30 | $38.97 | $39.15 | $38.95 | $39.06 | $39.06 | 4,110,379 |
2024-05-29 | $38.90 | $38.96 | $38.71 | $38.75 | $38.75 | 6,113,329 |
2024-05-28 | $39.59 | $39.60 | $39.27 | $39.40 | $39.40 | 6,952,001 |
2024-05-24 | $39.27 | $39.45 | $39.23 | $39.39 | $39.39 | 5,467,019 |
2024-05-23 | $39.61 | $39.61 | $39.00 | $39.08 | $39.08 | 3,398,926 |
2024-05-22 | $39.43 | $39.45 | $39.19 | $39.30 | $39.30 | 2,726,065 |
2024-05-21 | $39.59 | $39.71 | $39.57 | $39.67 | $39.67 | 2,148,527 |
2024-05-20 | $39.77 | $39.86 | $39.72 | $39.75 | $39.75 | 2,007,659 |
2024-05-17 | $39.59 | $39.74 | $39.53 | $39.72 | $39.72 | 2,168,982 |
2024-05-16 | $39.73 | $39.76 | $39.58 | $39.58 | $39.58 | 2,371,523 |
2024-05-15 | $39.60 | $39.81 | $39.50 | $39.81 | $39.81 | 2,175,605 |
2024-05-14 | $39.29 | $39.41 | $39.24 | $39.40 | $39.40 | 2,070,984 |
2024-05-13 | $39.20 | $39.25 | $39.09 | $39.14 | $39.14 | 2,224,441 |
2024-05-10 | $39.26 | $39.27 | $39.11 | $39.15 | $39.15 | 1,779,422 |
2024-05-09 | $38.84 | $39.11 | $38.84 | $39.11 | $39.11 | 2,653,313 |
2024-05-08 | $38.70 | $38.85 | $38.69 | $38.84 | $38.84 | 1,888,835 |
2024-05-07 | $38.94 | $38.99 | $38.82 | $38.89 | $38.89 | 2,281,434 |
2024-05-06 | $38.71 | $38.84 | $38.71 | $38.83 | $38.83 | 3,056,697 |
2024-05-03 | $38.57 | $38.68 | $38.31 | $38.52 | $38.52 | 4,441,317 |
2024-05-02 | $38.05 | $38.24 | $37.82 | $38.17 | $38.17 | 4,166,730 |
2024-05-01 | $37.69 | $38.08 | $37.53 | $37.63 | $37.63 | 4,628,606 |
2024-04-30 | $38.05 | $38.15 | $37.67 | $37.67 | $37.67 | 3,786,480 |
2024-04-29 | $38.14 | $38.27 | $38.08 | $38.20 | $38.20 | 2,614,681 |
2024-04-26 | $37.88 | $38.08 | $37.87 | $38.03 | $38.03 | 2,952,378 |
2024-04-25 | $37.38 | $37.81 | $37.28 | $37.75 | $37.75 | 3,487,407 |
2024-04-24 | $38.03 | $38.05 | $37.76 | $37.92 | $37.92 | 3,529,970 |
2024-04-23 | $37.71 | $38.06 | $37.70 | $38.00 | $38.00 | 3,454,257 |
2024-04-22 | $37.43 | $37.76 | $37.36 | $37.63 | $37.63 | 3,276,719 |
2024-04-19 | $37.24 | $37.34 | $37.10 | $37.21 | $37.21 | 4,932,682 |
2024-04-18 | $37.27 | $37.44 | $37.12 | $37.19 | $37.19 | 5,249,026 |
2024-04-17 | $37.39 | $37.44 | $37.07 | $37.25 | $37.25 | 5,354,839 |
2024-04-16 | $37.30 | $37.40 | $37.10 | $37.21 | $37.21 | 7,975,637 |
2024-04-15 | $38.15 | $38.20 | $37.55 | $37.62 | $37.62 | 4,579,964 |
2024-04-12 | $38.06 | $38.16 | $37.69 | $37.75 | $37.75 | 5,149,027 |
2024-04-11 | $38.45 | $38.46 | $37.99 | $38.40 | $38.40 | 4,733,237 |
2024-04-10 | $38.27 | $38.44 | $38.12 | $38.27 | $38.27 | 6,294,000 |
2024-04-09 | $39.00 | $39.04 | $38.65 | $38.84 | $38.84 | 3,963,702 |
2024-04-08 | $38.86 | $38.91 | $38.76 | $38.84 | $38.84 | 4,071,797 |
2024-04-05 | $38.48 | $38.74 | $38.40 | $38.66 | $38.66 | 3,410,017 |
2024-04-04 | $39.10 | $39.11 | $38.49 | $38.52 | $38.52 | 3,651,328 |
2024-04-03 | $38.54 | $38.89 | $38.54 | $38.83 | $38.83 | 3,368,704 |
2024-04-02 | $38.60 | $38.63 | $38.50 | $38.62 | $38.62 | 3,754,253 |
2024-04-01 | $38.99 | $39.04 | $38.77 | $38.86 | $38.86 | 2,786,903 |
2024-03-28 | $38.99 | $39.09 | $38.99 | $39.02 | $39.02 | 3,280,454 |
2024-03-27 | $38.95 | $39.12 | $38.91 | $39.11 | $39.11 | 3,700,628 |
2024-03-26 | $39.01 | $39.02 | $38.86 | $38.88 | $38.88 | 2,675,755 |
2024-03-25 | $38.79 | $38.96 | $38.79 | $38.83 | $38.83 | 3,545,842 |
2024-03-22 | $38.99 | $39.00 | $38.85 | $38.90 | $38.90 | 2,309,374 |
2024-03-21 | $39.06 | $39.13 | $38.99 | $39.01 | $39.01 | 3,416,476 |
2024-03-20 | $38.57 | $39.03 | $38.52 | $39.00 | $39.00 | 4,457,665 |
2024-03-19 | $38.45 | $38.66 | $38.40 | $38.57 | $38.57 | 3,539,549 |
2024-03-18 | $38.61 | $38.63 | $38.47 | $38.51 | $38.51 | 3,685,905 |
2024-03-15 | $38.57 | $38.61 | $38.38 | $38.50 | $38.50 | 3,631,675 |
2024-03-14 | $38.81 | $38.83 | $38.37 | $38.52 | $38.52 | 4,308,029 |
2024-03-13 | $38.73 | $38.89 | $38.72 | $38.81 | $38.81 | 2,732,643 |
2024-03-12 | $38.59 | $38.79 | $38.40 | $38.79 | $38.79 | 3,393,698 |
2024-03-11 | $38.42 | $38.49 | $38.30 | $38.49 | $38.49 | 3,400,325 |
2024-03-08 | $38.93 | $38.98 | $38.62 | $38.68 | $38.68 | 4,776,668 |
2024-03-07 | $38.62 | $38.83 | $38.59 | $38.79 | $38.79 | 2,974,501 |
2024-03-06 | $38.33 | $38.47 | $38.26 | $38.35 | $38.35 | 4,974,709 |
2024-03-05 | $38.02 | $38.14 | $37.80 | $37.91 | $37.91 | 3,630,380 |
2024-03-04 | $37.98 | $38.07 | $37.93 | $38.00 | $38.00 | 3,067,970 |
2024-03-01 | $37.87 | $38.10 | $37.72 | $38.07 | $38.07 | 2,512,674 |
2024-02-29 | $37.80 | $37.85 | $37.53 | $37.71 | $37.71 | 3,493,682 |
2024-02-28 | $37.60 | $37.67 | $37.55 | $37.60 | $37.60 | 2,726,205 |
2024-02-27 | $37.77 | $37.84 | $37.73 | $37.80 | $37.80 | 2,670,622 |
2024-02-26 | $37.84 | $37.84 | $37.68 | $37.77 | $37.77 | 3,567,692 |
2024-02-23 | $37.80 | $37.88 | $37.76 | $37.83 | $37.83 | 2,561,725 |
2024-02-22 | $37.65 | $37.79 | $37.60 | $37.77 | $37.77 | 3,060,788 |
2024-02-21 | $37.27 | $37.37 | $37.19 | $37.36 | $37.36 | 2,699,673 |
2024-02-20 | $37.36 | $37.45 | $37.25 | $37.35 | $37.35 | 3,058,106 |
2024-02-16 | $37.14 | $37.36 | $37.08 | $37.20 | $37.20 | 3,106,100 |
2024-02-15 | $36.88 | $37.16 | $36.88 | $37.16 | $37.16 | 3,529,436 |
2024-02-14 | $36.54 | $36.74 | $36.51 | $36.74 | $36.74 | 3,171,379 |
2024-02-13 | $36.52 | $36.53 | $36.16 | $36.30 | $36.30 | 4,451,134 |
2024-02-12 | $36.84 | $37.05 | $36.82 | $36.93 | $36.93 | 3,888,377 |
2024-02-09 | $36.72 | $36.86 | $36.63 | $36.85 | $36.85 | 4,131,030 |
2024-02-08 | $36.71 | $36.72 | $36.57 | $36.71 | $36.71 | 3,749,742 |
2024-02-07 | $36.77 | $36.82 | $36.69 | $36.78 | $36.78 | 4,580,276 |
2024-02-06 | $36.53 | $36.76 | $36.50 | $36.76 | $36.76 | 5,093,184 |
2024-02-05 | $36.52 | $36.60 | $36.34 | $36.52 | $36.52 | 3,669,761 |
2024-02-02 | $36.77 | $36.78 | $36.59 | $36.75 | $36.75 | 5,360,966 |
2024-02-01 | $36.75 | $37.01 | $36.65 | $37.00 | $37.00 | 5,036,237 |
2024-01-31 | $36.98 | $37.07 | $36.56 | $36.61 | $36.61 | 4,929,639 |
2024-01-30 | $36.79 | $36.85 | $36.66 | $36.83 | $36.83 | 2,842,717 |
2024-01-29 | $36.64 | $36.90 | $36.58 | $36.87 | $36.87 | 3,106,563 |
2024-01-26 | $36.65 | $36.72 | $36.59 | $36.63 | $36.63 | 3,468,828 |
2024-01-25 | $36.48 | $36.49 | $36.30 | $36.48 | $36.48 | 3,960,206 |
2024-01-24 | $36.62 | $36.63 | $36.39 | $36.40 | $36.40 | 4,725,725 |
2024-01-23 | $36.08 | $36.19 | $36.00 | $36.18 | $36.18 | 3,849,153 |
2024-01-22 | $36.23 | $36.34 | $36.17 | $36.24 | $36.24 | 4,427,079 |
2024-01-19 | $35.95 | $36.15 | $35.82 | $36.14 | $36.14 | 3,882,531 |
2024-01-18 | $35.84 | $36.03 | $35.78 | $36.03 | $36.03 | 4,054,561 |
2024-01-17 | $35.59 | $35.71 | $35.46 | $35.71 | $35.71 | 5,710,265 |
2024-01-16 | $36.25 | $36.30 | $36.01 | $36.09 | $36.09 | 5,104,342 |
2024-01-12 | $36.83 | $36.94 | $36.65 | $36.71 | $36.71 | 4,037,254 |
2024-01-11 | $36.71 | $36.74 | $36.26 | $36.58 | $36.58 | 3,836,782 |
2024-01-10 | $36.53 | $36.66 | $36.50 | $36.62 | $36.62 | 3,055,483 |
2024-01-09 | $36.43 | $36.50 | $36.35 | $36.42 | $36.42 | 3,920,617 |
2024-01-08 | $36.44 | $36.77 | $36.41 | $36.76 | $36.76 | 3,448,200 |
2024-01-05 | $36.32 | $36.70 | $36.29 | $36.39 | $36.39 | 3,891,208 |
2024-01-04 | $36.27 | $36.53 | $36.27 | $36.36 | $36.36 | 3,779,256 |
2024-01-03 | $36.21 | $36.40 | $36.10 | $36.30 | $36.30 | 4,961,626 |
2024-01-02 | $36.61 | $36.75 | $36.50 | $36.57 | $36.57 | 4,724,223 |
2023-12-29 | $36.99 | $37.08 | $36.88 | $36.96 | $36.96 | 3,600,795 |
2023-12-28 | $37.04 | $37.14 | $36.94 | $36.96 | $36.96 | 3,136,479 |
2023-12-27 | $36.86 | $37.04 | $36.82 | $37.01 | $37.01 | 2,977,581 |
2023-12-26 | $36.68 | $36.87 | $36.67 | $36.83 | $36.83 | 2,449,250 |
2023-12-22 | $36.68 | $36.76 | $36.53 | $36.65 | $36.65 | 4,065,128 |
2023-12-21 | $36.42 | $36.59 | $36.33 | $36.58 | $36.58 | 5,619,646 |
2023-12-20 | $36.41 | $36.48 | $35.99 | $36.02 | $36.02 | 3,730,011 |
2023-12-19 | $36.26 | $36.39 | $36.22 | $36.38 | $36.38 | 3,564,968 |
2023-12-18 | $36.11 | $36.12 | $35.94 | $36.04 | $36.04 | 3,305,984 |
2023-12-15 | $36.13 | $36.19 | $35.93 | $35.94 | $35.94 | 4,036,384 |
2023-12-14 | $36.20 | $36.41 | $36.14 | $36.29 | $36.29 | 4,097,197 |
2023-12-13 | $35.46 | $36.02 | $35.29 | $35.99 | $35.99 | 4,325,865 |
2023-12-12 | $35.34 | $35.46 | $35.22 | $35.46 | $35.46 | 6,309,064 |
2023-12-11 | $35.28 | $35.43 | $35.24 | $35.41 | $35.41 | 3,678,229 |
2023-12-08 | $35.11 | $35.36 | $35.11 | $35.30 | $35.30 | 6,908,410 |
2023-12-07 | $35.11 | $35.28 | $34.96 | $35.21 | $35.21 | 3,939,720 |
2023-12-06 | $35.31 | $35.34 | $35.00 | $35.02 | $35.02 | 3,013,183 |
2023-12-05 | $35.66 | $35.77 | $35.58 | $35.66 | $34.96 | 3,010,640 |
2023-12-04 | $35.81 | $35.88 | $35.66 | $35.78 | $35.08 | 2,666,178 |
2023-12-01 | $35.68 | $36.10 | $35.66 | $36.09 | $35.38 | 4,720,861 |
2023-11-30 | $35.74 | $35.78 | $35.58 | $35.71 | $35.01 | 3,278,320 |
2023-11-29 | $35.74 | $35.86 | $35.63 | $35.73 | $35.03 | 2,940,021 |
2023-11-28 | $35.57 | $35.76 | $35.50 | $35.66 | $34.96 | 4,013,954 |
2023-11-27 | $35.63 | $35.65 | $35.52 | $35.62 | $34.92 | 2,542,856 |
2023-11-24 | $35.57 | $35.73 | $35.55 | $35.72 | $35.02 | 1,300,382 |
2023-11-22 | $35.45 | $35.49 | $35.28 | $35.48 | $34.78 | 2,523,766 |
2023-11-21 | $35.54 | $35.57 | $35.36 | $35.41 | $34.71 | 2,990,445 |
2023-11-20 | $35.37 | $35.59 | $35.37 | $35.56 | $34.86 | 2,733,779 |
2023-11-17 | $35.27 | $35.40 | $35.21 | $35.40 | $34.70 | 2,837,975 |
2023-11-16 | $34.92 | $35.09 | $34.85 | $34.97 | $34.28 | 2,924,022 |
2023-11-15 | $35.10 | $35.19 | $34.98 | $35.00 | $34.31 | 4,863,360 |
2023-11-14 | $34.73 | $35.10 | $34.73 | $35.06 | $34.37 | 3,211,865 |
2023-11-13 | $33.96 | $34.22 | $33.88 | $34.17 | $33.50 | 2,590,370 |
2023-11-10 | $33.91 | $34.10 | $33.67 | $34.08 | $33.41 | 2,989,138 |
2023-11-09 | $34.21 | $34.30 | $33.90 | $33.92 | $33.25 | 4,139,490 |
2023-11-08 | $33.97 | $34.07 | $33.81 | $33.94 | $33.27 | 4,384,078 |
2023-11-07 | $33.99 | $34.09 | $33.89 | $34.02 | $33.35 | 4,243,263 |
2023-11-06 | $34.42 | $34.43 | $34.19 | $34.27 | $33.59 | 4,018,886 |
2023-11-03 | $34.27 | $34.45 | $34.23 | $34.35 | $34.35 | 3,837,558 |
2023-11-02 | $33.79 | $33.96 | $33.71 | $33.94 | $33.94 | 4,358,643 |
2023-11-01 | $32.96 | $33.23 | $32.89 | $33.22 | $33.22 | 6,870,122 |
2023-10-31 | $32.83 | $32.92 | $32.69 | $32.88 | $32.88 | 5,160,538 |
2023-10-30 | $32.72 | $32.82 | $32.59 | $32.80 | $32.80 | 5,007,281 |
2023-10-27 | $32.69 | $32.72 | $32.29 | $32.37 | $32.37 | 6,184,796 |
2023-10-26 | $32.63 | $32.70 | $32.38 | $32.48 | $32.48 | 6,844,263 |
2023-10-25 | $32.88 | $32.99 | $32.69 | $32.73 | $32.73 | 5,941,546 |
2023-10-24 | $32.91 | $33.02 | $32.83 | $32.99 | $32.99 | 3,830,689 |
2023-10-23 | $32.66 | $33.04 | $32.55 | $32.82 | $32.82 | 6,065,746 |
2023-10-20 | $33.01 | $33.07 | $32.79 | $32.80 | $32.80 | 5,606,119 |
2023-10-19 | $33.30 | $33.48 | $33.06 | $33.13 | $33.13 | 5,672,555 |
2023-10-18 | $33.71 | $33.73 | $33.36 | $33.41 | $33.41 | 3,492,055 |
2023-10-17 | $33.68 | $34.13 | $33.65 | $33.97 | $33.97 | 3,181,152 |
2023-10-16 | $33.77 | $33.98 | $33.71 | $33.97 | $33.97 | 3,709,204 |
2023-10-13 | $33.89 | $33.99 | $33.62 | $33.70 | $33.70 | 4,368,824 |
2023-10-12 | $34.33 | $34.35 | $33.85 | $33.98 | $33.98 | 4,058,960 |
2023-10-11 | $34.33 | $34.38 | $34.09 | $34.29 | $34.29 | 2,784,150 |
2023-10-10 | $34.03 | $34.26 | $33.99 | $34.13 | $34.13 | 3,357,396 |
2023-10-09 | $33.41 | $33.73 | $33.39 | $33.70 | $33.70 | 5,162,801 |
2023-10-06 | $33.29 | $33.80 | $33.09 | $33.71 | $33.71 | 4,349,069 |
2023-10-05 | $33.23 | $33.41 | $33.15 | $33.37 | $33.37 | 6,803,189 |
2023-10-04 | $33.10 | $33.12 | $32.80 | $33.07 | $33.07 | 7,123,824 |
2023-10-03 | $33.17 | $33.25 | $32.93 | $33.06 | $33.06 | 8,204,797 |
2023-10-02 | $33.76 | $33.78 | $33.36 | $33.46 | $33.46 | 6,305,932 |
2023-09-29 | $34.43 | $34.43 | $33.90 | $33.96 | $33.96 | 3,542,592 |
2023-09-28 | $33.91 | $34.20 | $33.79 | $34.10 | $34.10 | 3,258,087 |
2023-09-27 | $34.03 | $34.04 | $33.60 | $33.82 | $33.82 | 4,039,429 |
2023-09-26 | $34.08 | $34.17 | $33.86 | $33.89 | $33.89 | 5,141,140 |
2023-09-25 | $34.24 | $34.39 | $34.14 | $34.36 | $34.36 | 6,981,351 |
2023-09-22 | $34.67 | $34.77 | $34.46 | $34.49 | $34.49 | 4,285,049 |
2023-09-21 | $34.73 | $34.78 | $34.46 | $34.48 | $34.48 | 3,503,774 |
2023-09-20 | $35.30 | $35.48 | $35.05 | $35.06 | $35.06 | 2,723,336 |
2023-09-19 | $35.23 | $35.29 | $35.07 | $35.17 | $35.17 | 2,154,334 |
2023-09-18 | $35.17 | $35.21 | $35.03 | $35.16 | $35.16 | 2,023,083 |
2023-09-15 | $35.43 | $35.53 | $35.26 | $35.30 | $35.30 | 2,578,959 |
2023-09-14 | $35.19 | $35.39 | $35.15 | $35.37 | $35.37 | 2,327,191 |
2023-09-13 | $34.91 | $35.00 | $34.81 | $34.89 | $34.89 | 1,741,317 |
2023-09-12 | $34.92 | $35.08 | $34.90 | $34.98 | $34.98 | 2,417,178 |
2023-09-11 | $35.03 | $35.13 | $34.92 | $35.10 | $35.10 | 2,384,051 |
2023-09-08 | $34.74 | $34.84 | $34.68 | $34.71 | $34.71 | 2,212,527 |
2023-09-07 | $34.80 | $34.85 | $34.67 | $34.78 | $34.78 | 2,588,710 |
2023-09-06 | $34.99 | $35.05 | $34.77 | $34.88 | $34.88 | 3,010,885 |
2023-09-05 | $35.24 | $35.24 | $35.00 | $35.02 | $35.02 | 2,334,739 |
2023-09-01 | $35.58 | $35.62 | $35.21 | $35.31 | $35.31 | 2,670,960 |
2023-08-31 | $35.43 | $35.44 | $35.17 | $35.27 | $35.27 | 2,741,996 |
2023-08-30 | $35.43 | $35.54 | $35.32 | $35.38 | $35.38 | 2,161,656 |
2023-08-29 | $34.87 | $35.41 | $34.83 | $35.39 | $35.39 | 2,122,379 |
2023-08-28 | $34.84 | $34.97 | $34.81 | $34.93 | $34.93 | 2,082,797 |
2023-08-25 | $34.60 | $34.72 | $34.27 | $34.59 | $34.59 | 2,872,349 |
2023-08-24 | $34.68 | $34.78 | $34.36 | $34.38 | $34.38 | 4,861,933 |
2023-08-23 | $34.59 | $34.87 | $34.56 | $34.81 | $34.81 | 3,528,784 |
2023-08-22 | $34.67 | $34.67 | $34.41 | $34.45 | $34.45 | 2,379,895 |
2023-08-21 | $34.49 | $34.55 | $34.32 | $34.52 | $34.52 | 2,603,356 |
2023-08-18 | $34.17 | $34.46 | $34.15 | $34.41 | $34.41 | 3,635,203 |
2023-08-17 | $34.77 | $34.79 | $34.37 | $34.42 | $34.42 | 3,676,213 |
2023-08-16 | $34.81 | $34.95 | $34.63 | $34.63 | $34.63 | 3,127,329 |
2023-08-15 | $35.20 | $35.20 | $34.87 | $34.93 | $34.93 | 2,948,451 |
2023-08-14 | $35.20 | $35.42 | $35.10 | $35.39 | $35.39 | 2,344,418 |
2023-08-11 | $35.54 | $35.67 | $35.47 | $35.54 | $35.54 | 1,870,141 |
2023-08-10 | $36.00 | $36.20 | $35.72 | $35.75 | $35.75 | 2,287,773 |
2023-08-09 | $35.70 | $35.78 | $35.57 | $35.66 | $35.66 | 1,794,960 |
2023-08-08 | $35.45 | $35.65 | $35.35 | $35.63 | $35.63 | 2,133,257 |
2023-08-07 | $35.80 | $35.88 | $35.65 | $35.85 | $35.85 | 2,194,812 |
2023-08-04 | $35.66 | $35.95 | $35.55 | $35.60 | $35.60 | 3,583,346 |
2023-08-03 | $35.31 | $35.60 | $35.30 | $35.50 | $35.50 | 2,529,443 |
2023-08-02 | $35.86 | $35.89 | $35.56 | $35.62 | $35.62 | 3,918,017 |
2023-08-01 | $36.40 | $36.48 | $36.21 | $36.31 | $36.31 | 3,233,043 |
2023-07-31 | $36.72 | $36.85 | $36.69 | $36.71 | $36.71 | 2,505,445 |
2023-07-28 | $36.70 | $36.84 | $36.63 | $36.71 | $36.71 | 1,819,821 |
2023-07-27 | $36.82 | $36.82 | $36.40 | $36.44 | $36.44 | 2,446,243 |
2023-07-26 | $36.27 | $36.66 | $36.27 | $36.56 | $36.56 | 2,107,173 |
2023-07-25 | $36.37 | $36.54 | $36.36 | $36.49 | $36.49 | 1,953,071 |
2023-07-24 | $36.36 | $36.50 | $36.33 | $36.42 | $36.42 | 2,712,703 |
2023-07-21 | $36.46 | $36.48 | $36.34 | $36.44 | $36.44 | 1,414,102 |
2023-07-20 | $36.52 | $36.57 | $36.33 | $36.39 | $36.39 | 3,002,833 |
2023-07-19 | $36.63 | $36.69 | $36.49 | $36.59 | $36.59 | 2,384,123 |
2023-07-18 | $36.41 | $36.63 | $36.38 | $36.58 | $36.58 | 1,935,219 |
2023-07-17 | $36.24 | $36.40 | $36.19 | $36.37 | $36.37 | 2,365,781 |
2023-07-14 | $36.57 | $36.60 | $36.36 | $36.39 | $36.39 | 2,275,123 |
2023-07-13 | $36.46 | $36.63 | $36.43 | $36.58 | $36.58 | 2,136,234 |
2023-07-12 | $35.83 | $36.05 | $35.77 | $36.02 | $36.02 | 3,030,336 |
2023-07-11 | $35.19 | $35.36 | $35.10 | $35.36 | $35.36 | 1,859,936 |
2023-07-10 | $34.89 | $35.05 | $34.87 | $35.04 | $35.04 | 2,518,478 |
2023-07-07 | $34.72 | $35.10 | $34.70 | $34.95 | $34.95 | 3,094,562 |
2023-07-06 | $34.80 | $34.80 | $34.48 | $34.67 | $34.67 | 3,670,742 |
2023-07-05 | $35.45 | $35.45 | $35.26 | $35.31 | $35.31 | 2,839,477 |
2023-07-03 | $35.69 | $35.76 | $35.65 | $35.70 | $35.70 | 1,482,889 |
2023-06-30 | $35.56 | $35.68 | $35.51 | $35.65 | $35.65 | 1,927,291 |
2023-06-29 | $35.13 | $35.24 | $35.10 | $35.23 | $35.23 | 1,693,718 |
2023-06-28 | $35.26 | $35.36 | $35.19 | $35.31 | $35.31 | 2,141,233 |
2023-06-27 | $35.10 | $35.32 | $34.99 | $35.30 | $35.30 | 4,330,948 |
2023-06-26 | $34.94 | $35.06 | $34.93 | $34.99 | $34.99 | 2,069,178 |
2023-06-23 | $34.85 | $34.98 | $34.81 | $34.90 | $34.90 | 4,230,088 |
2023-06-22 | $35.40 | $35.48 | $35.36 | $35.43 | $35.43 | 1,549,752 |
2023-06-21 | $35.54 | $35.76 | $35.47 | $35.66 | $35.66 | 2,700,386 |
2023-06-20 | $36.10 | $36.12 | $35.90 | $35.99 | $35.60 | 3,745,321 |
2023-06-16 | $36.73 | $36.73 | $36.46 | $36.48 | $36.08 | 3,187,983 |
2023-06-15 | $36.19 | $36.59 | $36.16 | $36.54 | $36.14 | 2,959,461 |
2023-06-14 | $36.29 | $36.39 | $36.01 | $36.22 | $35.83 | 2,641,562 |
2023-06-13 | $36.08 | $36.19 | $36.03 | $36.11 | $35.72 | 2,255,815 |
2023-06-12 | $35.72 | $35.77 | $35.61 | $35.77 | $35.38 | 1,685,879 |
2023-06-09 | $35.66 | $35.71 | $35.56 | $35.61 | $35.22 | 2,040,974 |
2023-06-08 | $35.46 | $35.64 | $35.37 | $35.64 | $35.25 | 2,656,738 |
2023-06-07 | $35.48 | $35.59 | $35.25 | $35.27 | $34.89 | 2,736,061 |
2023-06-06 | $35.38 | $35.63 | $35.35 | $35.63 | $35.24 | 2,289,833 |
2023-06-05 | $35.46 | $35.49 | $35.29 | $35.30 | $35.30 | 2,413,819 |
2023-06-02 | $35.47 | $35.53 | $35.38 | $35.51 | $35.51 | 2,282,296 |
2023-06-01 | $34.67 | $35.03 | $34.64 | $34.99 | $34.99 | 2,658,109 |
2023-05-31 | $34.50 | $34.53 | $34.22 | $34.48 | $34.48 | 4,623,109 |
2023-05-30 | $35.07 | $35.08 | $34.72 | $34.83 | $34.83 | 2,638,824 |
2023-05-26 | $34.96 | $35.16 | $34.92 | $35.13 | $35.13 | 1,945,462 |
2023-05-25 | $34.82 | $34.85 | $34.64 | $34.80 | $34.80 | 2,396,352 |
2023-05-24 | $35.05 | $35.05 | $34.83 | $34.87 | $34.87 | 3,657,754 |
2023-05-23 | $35.58 | $35.61 | $35.34 | $35.36 | $35.36 | 2,668,130 |
2023-05-22 | $35.80 | $35.93 | $35.78 | $35.86 | $35.86 | 4,363,358 |
2023-05-19 | $35.78 | $35.89 | $35.72 | $35.82 | $35.82 | 3,264,751 |
2023-05-18 | $35.59 | $35.61 | $35.42 | $35.61 | $35.61 | 3,455,759 |
2023-05-17 | $35.58 | $35.69 | $35.40 | $35.67 | $35.67 | 3,381,478 |
2023-05-16 | $35.67 | $35.73 | $35.47 | $35.49 | $35.49 | 1,738,733 |
2023-05-15 | $35.68 | $35.84 | $35.62 | $35.83 | $35.83 | 1,672,828 |
2023-05-12 | $35.69 | $35.69 | $35.40 | $35.53 | $35.53 | 1,984,625 |
2023-05-11 | $35.50 | $35.61 | $35.36 | $35.61 | $35.61 | 1,739,307 |
2023-05-10 | $35.88 | $35.89 | $35.53 | $35.77 | $35.77 | 1,677,400 |
2023-05-09 | $35.69 | $35.86 | $35.65 | $35.80 | $35.80 | 2,119,059 |
2023-05-08 | $36.01 | $36.04 | $35.89 | $35.96 | $35.96 | 1,949,957 |
2023-05-05 | $35.58 | $36.00 | $35.56 | $35.94 | $35.94 | 1,528,083 |
2023-05-04 | $35.38 | $35.51 | $35.29 | $35.40 | $35.40 | 2,356,759 |
2023-05-03 | $35.48 | $35.72 | $35.43 | $35.43 | $35.43 | 3,797,249 |
2023-05-02 | $35.45 | $35.45 | $35.15 | $35.38 | $35.38 | 3,428,364 |
2023-05-01 | $35.82 | $35.91 | $35.72 | $35.75 | $35.75 | 2,617,112 |
2023-04-28 | $35.50 | $35.79 | $35.50 | $35.76 | $35.76 | 3,342,496 |
2023-04-27 | $35.52 | $35.77 | $35.44 | $35.77 | $35.77 | 1,897,857 |
2023-04-26 | $35.56 | $35.56 | $35.27 | $35.32 | $35.32 | 1,793,432 |
2023-04-25 | $35.68 | $35.69 | $35.34 | $35.36 | $35.36 | 2,231,870 |
2023-04-24 | $35.81 | $35.89 | $35.77 | $35.89 | $35.89 | 2,223,891 |
2023-04-21 | $35.71 | $35.83 | $35.54 | $35.82 | $35.82 | 3,359,074 |
2023-04-20 | $35.59 | $35.77 | $35.57 | $35.69 | $35.69 | 3,302,885 |
2023-04-19 | $35.64 | $35.73 | $35.61 | $35.69 | $35.69 | 4,590,129 |
2023-04-18 | $35.79 | $35.86 | $35.72 | $35.83 | $35.83 | 2,055,210 |
2023-04-17 | $35.60 | $35.65 | $35.47 | $35.65 | $35.65 | 2,481,839 |
2023-04-14 | $35.84 | $35.91 | $35.55 | $35.70 | $35.70 | 2,415,242 |
2023-04-13 | $35.68 | $35.87 | $35.64 | $35.84 | $35.84 | 2,034,199 |
2023-04-12 | $35.45 | $35.54 | $35.26 | $35.37 | $35.37 | 2,955,548 |
2023-04-11 | $35.09 | $35.21 | $35.09 | $35.16 | $35.16 | 2,021,327 |
2023-04-10 | $34.80 | $35.02 | $34.76 | $35.02 | $35.02 | 2,133,971 |
2023-04-06 | $34.85 | $35.07 | $34.79 | $34.98 | $34.98 | 1,625,697 |
2023-04-05 | $34.96 | $35.02 | $34.75 | $34.88 | $34.88 | 2,068,985 |
2023-04-04 | $35.12 | $35.23 | $35.01 | $35.11 | $35.11 | 1,903,256 |
2023-04-03 | $34.91 | $35.13 | $34.88 | $35.12 | $35.12 | 2,644,749 |
2023-03-31 | $34.76 | $34.89 | $34.73 | $34.80 | $34.80 | 3,115,572 |
2023-03-30 | $34.65 | $34.70 | $34.57 | $34.66 | $34.66 | 2,704,646 |
2023-03-29 | $34.18 | $34.29 | $34.14 | $34.27 | $34.27 | 4,626,524 |
2023-03-28 | $33.83 | $33.96 | $33.80 | $33.89 | $33.89 | 3,254,072 |
2023-03-27 | $33.77 | $33.88 | $33.66 | $33.85 | $33.85 | 10,941,741 |
2023-03-24 | $33.43 | $33.59 | $33.24 | $33.56 | $33.56 | 2,145,955 |
2023-03-23 | $33.97 | $34.16 | $33.52 | $33.68 | $33.68 | 2,684,091 |
2023-03-22 | $33.82 | $34.23 | $33.63 | $33.64 | $33.64 | 3,027,670 |
2023-03-21 | $33.77 | $33.81 | $33.58 | $33.75 | $33.75 | 2,658,349 |
2023-03-20 | $33.13 | $33.41 | $33.10 | $33.34 | $33.34 | 2,596,326 |
2023-03-17 | $32.95 | $33.01 | $32.71 | $32.84 | $32.84 | 2,965,269 |
2023-03-16 | $32.57 | $33.22 | $32.52 | $33.22 | $33.22 | 4,098,219 |
2023-03-15 | $32.50 | $32.75 | $32.29 | $32.70 | $32.70 | 6,907,971 |
2023-03-14 | $33.61 | $33.71 | $33.44 | $33.69 | $33.69 | 3,072,016 |
2023-03-13 | $33.18 | $33.58 | $33.11 | $33.31 | $33.31 | 7,227,258 |
2023-03-10 | $33.85 | $33.94 | $33.47 | $33.50 | $33.50 | 4,074,940 |
2023-03-09 | $34.18 | $34.30 | $33.79 | $33.84 | $33.84 | 2,772,053 |
2023-03-08 | $34.07 | $34.24 | $33.99 | $34.13 | $34.13 | 2,644,554 |
2023-03-07 | $34.53 | $34.53 | $33.92 | $33.97 | $33.97 | 4,052,875 |
2023-03-06 | $34.59 | $34.72 | $34.53 | $34.59 | $34.59 | 2,206,354 |
2023-03-03 | $34.37 | $34.68 | $34.26 | $34.66 | $34.66 | 1,919,944 |
2023-03-02 | $33.88 | $34.18 | $33.85 | $34.15 | $34.15 | 2,587,301 |
2023-03-01 | $34.19 | $34.25 | $33.98 | $34.10 | $34.10 | 3,302,006 |
2023-02-28 | $34.08 | $34.13 | $33.90 | $33.92 | $33.92 | 3,700,375 |
2023-02-27 | $34.16 | $34.26 | $34.06 | $34.17 | $34.17 | 2,058,079 |
2023-02-24 | $33.76 | $33.86 | $33.64 | $33.80 | $33.80 | 3,972,828 |
2023-02-23 | $34.33 | $34.39 | $34.03 | $34.34 | $34.34 | 2,259,361 |
2023-02-22 | $34.26 | $34.34 | $34.08 | $34.17 | $34.17 | 2,590,271 |
2023-02-21 | $34.53 | $34.62 | $34.33 | $34.36 | $34.36 | 2,586,504 |
2023-02-17 | $34.55 | $34.80 | $34.46 | $34.77 | $34.77 | 1,639,311 |
2023-02-16 | $34.59 | $34.93 | $34.55 | $34.72 | $34.72 | 2,407,066 |
2023-02-15 | $34.62 | $34.88 | $34.58 | $34.88 | $34.88 | 1,812,070 |
2023-02-14 | $34.85 | $35.24 | $34.76 | $35.08 | $35.08 | 2,440,034 |
2023-02-13 | $34.73 | $35.03 | $34.70 | $35.03 | $35.03 | 1,650,400 |
2023-02-10 | $34.73 | $34.75 | $34.56 | $34.71 | $34.71 | 2,151,287 |
2023-02-09 | $35.28 | $35.28 | $34.75 | $34.83 | $34.83 | 2,102,682 |
2023-02-08 | $34.93 | $34.99 | $34.71 | $34.79 | $34.79 | 2,582,445 |
2023-02-07 | $34.55 | $35.03 | $34.45 | $34.98 | $34.98 | 2,661,020 |
2023-02-06 | $34.70 | $34.75 | $34.48 | $34.68 | $34.68 | 3,092,557 |
2023-02-03 | $35.04 | $35.33 | $34.97 | $35.05 | $35.05 | 3,991,755 |
2023-02-02 | $35.55 | $35.57 | $35.19 | $35.41 | $35.41 | 4,141,334 |
2023-02-01 | $35.12 | $35.58 | $34.85 | $35.44 | $35.44 | 3,712,036 |
2023-01-31 | $34.85 | $35.14 | $34.76 | $35.12 | $35.12 | 8,710,204 |
2023-01-30 | $35.05 | $35.20 | $34.93 | $34.93 | $34.93 | 2,485,932 |
2023-01-27 | $35.06 | $35.27 | $35.01 | $35.18 | $35.18 | 2,018,995 |
2023-01-26 | $35.23 | $35.26 | $34.95 | $35.23 | $35.23 | 2,334,027 |
2023-01-25 | $34.84 | $35.18 | $34.79 | $35.15 | $35.15 | 2,019,638 |
2023-01-24 | $34.80 | $35.02 | $34.68 | $34.94 | $34.94 | 2,386,844 |
2023-01-23 | $34.70 | $35.01 | $34.69 | $34.98 | $34.98 | 3,368,938 |
2023-01-20 | $34.50 | $34.84 | $34.41 | $34.84 | $34.84 | 2,958,131 |
2023-01-19 | $34.45 | $34.58 | $34.30 | $34.51 | $34.51 | 2,492,877 |
2023-01-18 | $35.07 | $35.11 | $34.51 | $34.51 | $34.51 | 3,231,551 |
2023-01-17 | $34.71 | $34.82 | $34.59 | $34.70 | $34.70 | 3,138,822 |
2023-01-13 | $34.24 | $34.60 | $34.24 | $34.57 | $34.57 | 2,414,410 |
2023-01-12 | $34.19 | $34.46 | $33.84 | $34.39 | $34.39 | 3,445,475 |
2023-01-11 | $33.85 | $33.91 | $33.71 | $33.91 | $33.91 | 2,587,612 |
2023-01-10 | $33.57 | $33.68 | $33.45 | $33.68 | $33.68 | 2,018,331 |
2023-01-09 | $33.72 | $33.91 | $33.58 | $33.59 | $33.59 | 2,666,615 |
2023-01-06 | $32.81 | $33.44 | $32.61 | $33.41 | $33.41 | 3,453,377 |
2023-01-05 | $32.60 | $32.68 | $32.48 | $32.56 | $32.56 | 3,810,325 |
2023-01-04 | $32.90 | $32.99 | $32.67 | $32.89 | $32.89 | 5,125,001 |
2023-01-03 | $32.54 | $32.74 | $32.28 | $32.42 | $32.42 | 3,586,597 |
2022-12-30 | $32.38 | $32.48 | $32.18 | $32.21 | $32.21 | 5,345,991 |
2022-12-29 | $32.42 | $32.62 | $32.37 | $32.53 | $32.53 | 4,537,394 |
2022-12-28 | $32.50 | $32.57 | $32.05 | $32.06 | $32.06 | 3,948,192 |
2022-12-27 | $32.44 | $32.55 | $32.34 | $32.43 | $32.43 | 3,961,909 |
2022-12-23 | $32.20 | $32.40 | $32.12 | $32.38 | $32.38 | 4,064,324 |
2022-12-22 | $32.36 | $32.40 | $31.95 | $32.24 | $32.24 | 4,679,840 |
2022-12-21 | $32.34 | $32.59 | $32.34 | $32.51 | $32.51 | 3,104,587 |
2022-12-20 | $32.09 | $32.33 | $32.07 | $32.20 | $32.20 | 4,541,284 |
2022-12-19 | $32.20 | $32.27 | $31.95 | $32.04 | $32.04 | 4,523,025 |
2022-12-16 | $32.12 | $32.28 | $31.98 | $32.12 | $32.12 | 7,104,054 |
2022-12-15 | $32.80 | $32.83 | $32.24 | $32.36 | $32.36 | 4,975,659 |
2022-12-14 | $33.28 | $33.50 | $32.99 | $33.20 | $33.20 | 5,318,955 |
2022-12-13 | $33.71 | $33.73 | $33.14 | $33.26 | $33.26 | 9,406,576 |
2022-12-12 | $32.72 | $32.81 | $32.60 | $32.81 | $32.81 | 5,639,411 |
2022-12-09 | $32.76 | $32.97 | $32.70 | $32.71 | $32.71 | 5,447,267 |
2022-12-08 | $32.55 | $32.74 | $32.47 | $32.69 | $32.69 | 3,226,506 |
2022-12-07 | $32.54 | $32.67 | $32.41 | $32.54 | $32.54 | 5,240,559 |
2022-12-06 | $33.38 | $33.45 | $33.01 | $33.15 | $32.52 | 4,926,671 |
2022-12-05 | $33.72 | $33.80 | $33.26 | $33.33 | $32.70 | 3,876,291 |
2022-12-02 | $33.57 | $33.93 | $33.55 | $33.85 | $33.21 | 4,219,406 |
2022-12-01 | $33.96 | $34.02 | $33.71 | $33.87 | $33.23 | 9,090,366 |
2022-11-30 | $33.28 | $33.70 | $32.94 | $33.58 | $32.94 | 7,223,231 |
2022-11-29 | $32.98 | $33.17 | $32.91 | $32.99 | $32.37 | 2,862,630 |
2022-11-28 | $33.17 | $33.31 | $32.87 | $32.90 | $32.28 | 2,859,052 |
2022-11-25 | $33.23 | $33.41 | $33.22 | $33.34 | $32.71 | 1,131,659 |
2022-11-23 | $32.89 | $33.23 | $32.89 | $33.19 | $32.56 | 3,470,981 |
2022-11-22 | $32.58 | $32.85 | $32.52 | $32.85 | $32.85 | 3,755,847 |
2022-11-21 | $32.35 | $32.42 | $32.21 | $32.37 | $32.37 | 5,672,419 |
2022-11-18 | $32.69 | $32.71 | $32.52 | $32.63 | $32.63 | 4,217,803 |
2022-11-17 | $32.19 | $32.58 | $32.16 | $32.58 | $32.58 | 5,644,070 |
2022-11-16 | $32.69 | $32.77 | $32.51 | $32.60 | $32.60 | 7,412,379 |
2022-11-15 | $33.03 | $33.05 | $32.42 | $32.71 | $32.71 | 6,258,673 |
2022-11-14 | $32.58 | $32.77 | $32.49 | $32.49 | $32.49 | 4,675,596 |
2022-11-11 | $32.53 | $32.91 | $32.43 | $32.86 | $32.86 | 3,913,700 |
2022-11-10 | $31.78 | $32.23 | $31.62 | $32.22 | $32.22 | 7,901,667 |
2022-11-09 | $30.80 | $31.00 | $30.54 | $30.56 | $30.56 | 6,122,881 |
2022-11-08 | $30.82 | $31.17 | $30.77 | $30.99 | $30.99 | 4,028,993 |
2022-11-07 | $30.65 | $30.74 | $30.49 | $30.62 | $30.62 | 5,774,784 |
2022-11-04 | $30.26 | $30.56 | $30.06 | $30.50 | $30.50 | 11,280,663 |
2022-11-03 | $29.21 | $29.52 | $29.18 | $29.39 | $29.39 | 8,754,061 |
2022-11-02 | $30.11 | $30.49 | $29.61 | $29.61 | $29.61 | 9,132,108 |
2022-11-01 | $30.42 | $30.42 | $29.93 | $30.06 | $30.06 | 9,320,206 |
2022-10-31 | $29.76 | $29.87 | $29.70 | $29.79 | $29.79 | 14,867,577 |
2022-10-28 | $29.74 | $30.05 | $29.66 | $30.03 | $30.03 | 12,643,332 |
2022-10-27 | $29.93 | $30.20 | $29.77 | $29.78 | $29.78 | 10,481,042 |
2022-10-26 | $29.76 | $30.24 | $29.74 | $30.03 | $30.03 | 6,196,281 |
2022-10-25 | $29.29 | $29.75 | $29.29 | $29.73 | $29.73 | 4,294,056 |
2022-10-24 | $29.02 | $29.22 | $28.85 | $29.11 | $29.11 | 8,813,690 |
2022-10-21 | $28.37 | $29.15 | $28.26 | $29.12 | $29.12 | 10,753,869 |
2022-10-20 | $28.72 | $29.05 | $28.54 | $28.60 | $28.60 | 6,173,439 |
2022-10-19 | $28.75 | $28.87 | $28.49 | $28.66 | $28.66 | 5,616,632 |
2022-10-18 | $29.23 | $29.27 | $28.80 | $29.01 | $29.01 | 6,435,658 |
2022-10-17 | $28.74 | $28.95 | $28.72 | $28.83 | $28.83 | 11,976,991 |
2022-10-14 | $28.73 | $28.81 | $28.09 | $28.12 | $28.12 | 8,846,806 |
2022-10-13 | $27.50 | $28.69 | $27.40 | $28.57 | $28.57 | 12,187,915 |
2022-10-12 | $28.02 | $28.15 | $27.92 | $28.00 | $28.00 | 6,933,993 |
2022-10-11 | $28.20 | $28.51 | $27.98 | $28.07 | $28.07 | 9,227,952 |
2022-10-10 | $28.52 | $28.56 | $28.22 | $28.36 | $28.36 | 9,595,947 |
2022-10-07 | $28.90 | $28.92 | $28.45 | $28.55 | $28.55 | 6,827,324 |
2022-10-06 | $29.21 | $29.36 | $28.99 | $29.02 | $29.02 | 8,073,882 |
2022-10-05 | $29.35 | $29.68 | $29.18 | $29.51 | $29.51 | 8,154,377 |
2022-10-04 | $29.46 | $29.89 | $29.45 | $29.88 | $29.88 | 8,689,457 |
2022-10-03 | $28.42 | $28.84 | $28.32 | $28.71 | $28.71 | 11,089,183 |
2022-09-30 | $28.15 | $28.50 | $28.08 | $28.13 | $28.13 | 12,270,368 |
2022-09-29 | $28.27 | $28.29 | $27.90 | $28.28 | $28.28 | 13,884,993 |
2022-09-28 | $27.98 | $28.71 | $27.87 | $28.64 | $28.64 | 13,878,099 |
2022-09-27 | $28.32 | $28.44 | $27.83 | $28.01 | $28.01 | 13,507,682 |
2022-09-26 | $28.32 | $28.55 | $28.02 | $28.16 | $28.16 | 14,709,410 |
2022-09-23 | $28.90 | $28.91 | $28.39 | $28.61 | $28.61 | 16,886,013 |
2022-09-22 | $29.74 | $29.81 | $29.42 | $29.57 | $29.57 | 17,657,770 |
2022-09-21 | $30.05 | $30.28 | $29.64 | $29.65 | $29.65 | 7,768,537 |
2022-09-20 | $30.17 | $30.19 | $29.87 | $30.06 | $30.06 | 10,572,149 |
2022-09-19 | $30.11 | $30.58 | $30.08 | $30.57 | $30.57 | 6,253,715 |
2022-09-16 | $30.38 | $30.55 | $30.27 | $30.44 | $30.44 | 7,509,628 |
2022-09-15 | $30.68 | $30.93 | $30.57 | $30.64 | $30.64 | 6,254,082 |
2022-09-14 | $30.91 | $31.04 | $30.74 | $30.93 | $30.93 | 6,524,433 |
2022-09-13 | $31.29 | $31.46 | $30.76 | $30.79 | $30.79 | 5,796,282 |
2022-09-12 | $31.85 | $32.02 | $31.80 | $31.89 | $31.89 | 6,879,365 |
2022-09-09 | $31.22 | $31.48 | $31.22 | $31.47 | $31.47 | 5,687,489 |
2022-09-08 | $30.30 | $30.73 | $30.29 | $30.69 | $30.69 | 9,500,013 |
2022-09-07 | $30.16 | $30.67 | $30.14 | $30.64 | $30.64 | 14,118,554 |
2022-09-06 | $30.62 | $30.68 | $30.31 | $30.41 | $30.41 | 11,046,320 |
2022-09-02 | $30.95 | $31.18 | $30.44 | $30.52 | $30.52 | 9,003,205 |
2022-09-01 | $30.71 | $30.74 | $30.39 | $30.73 | $30.73 | 18,195,249 |
2022-08-31 | $31.35 | $31.45 | $31.11 | $31.13 | $31.13 | 7,539,221 |
2022-08-30 | $31.79 | $31.80 | $31.25 | $31.33 | $31.33 | 8,802,609 |
2022-08-29 | $31.54 | $31.71 | $31.48 | $31.60 | $31.60 | 7,467,744 |
2022-08-26 | $32.53 | $32.56 | $31.65 | $31.67 | $31.67 | 4,946,077 |
2022-08-25 | $32.20 | $32.51 | $32.18 | $32.50 | $32.50 | 3,300,416 |
2022-08-24 | $31.97 | $32.23 | $31.94 | $32.14 | $32.14 | 3,677,376 |
2022-08-23 | $31.99 | $32.33 | $31.95 | $32.10 | $32.10 | 4,298,818 |
2022-08-22 | $32.22 | $32.23 | $31.98 | $32.06 | $32.06 | 5,000,677 |
2022-08-19 | $32.75 | $32.76 | $32.51 | $32.59 | $32.59 | 5,359,275 |
2022-08-18 | $33.14 | $33.14 | $32.94 | $33.05 | $33.05 | 4,009,276 |
2022-08-17 | $33.12 | $33.33 | $32.97 | $33.15 | $33.15 | 4,436,102 |
2022-08-16 | $33.24 | $33.48 | $33.21 | $33.43 | $33.43 | 3,688,444 |
2022-08-15 | $33.31 | $33.43 | $33.25 | $33.40 | $33.40 | 5,443,491 |
2022-08-12 | $33.39 | $33.62 | $33.31 | $33.61 | $33.61 | 2,686,760 |
2022-08-11 | $33.49 | $33.62 | $33.30 | $33.36 | $33.36 | 3,640,364 |
2022-08-10 | $33.28 | $33.45 | $33.15 | $33.35 | $33.35 | 3,819,497 |
2022-08-09 | $32.79 | $32.82 | $32.55 | $32.62 | $32.62 | 4,417,729 |
2022-08-08 | $32.97 | $33.06 | $32.73 | $32.80 | $32.80 | 8,191,846 |
2022-08-05 | $32.54 | $32.73 | $32.47 | $32.70 | $32.70 | 5,147,063 |
2022-08-04 | $32.79 | $32.97 | $32.78 | $32.92 | $32.92 | 3,922,359 |
2022-08-03 | $32.71 | $32.83 | $32.52 | $32.77 | $32.77 | 3,033,838 |
2022-08-02 | $32.82 | $32.91 | $32.56 | $32.56 | $32.56 | 4,820,619 |
2022-08-01 | $33.03 | $33.21 | $32.91 | $33.05 | $33.05 | 7,119,573 |
2022-07-29 | $32.65 | $33.06 | $32.58 | $33.06 | $33.06 | 5,922,312 |
2022-07-28 | $32.42 | $32.68 | $32.21 | $32.63 | $32.63 | 12,358,355 |
2022-07-27 | $32.01 | $32.48 | $31.92 | $32.44 | $32.44 | 3,792,495 |
2022-07-26 | $31.91 | $31.94 | $31.71 | $31.71 | $31.71 | 4,471,385 |
2022-07-25 | $32.10 | $32.16 | $31.96 | $32.12 | $32.12 | 4,896,193 |
2022-07-22 | $32.09 | $32.24 | $31.74 | $31.87 | $31.87 | 5,500,505 |
2022-07-21 | $31.57 | $31.99 | $31.54 | $31.97 | $31.97 | 5,959,419 |
2022-07-20 | $31.75 | $31.81 | $31.48 | $31.64 | $31.64 | 4,798,445 |
2022-07-19 | $31.51 | $31.82 | $31.51 | $31.80 | $31.80 | 6,514,746 |
2022-07-18 | $31.25 | $31.37 | $30.94 | $31.01 | $31.01 | 4,811,201 |
2022-07-15 | $30.59 | $30.84 | $30.45 | $30.84 | $30.84 | 6,458,887 |
2022-07-14 | $30.19 | $30.40 | $29.92 | $30.35 | $30.35 | 19,142,353 |
2022-07-13 | $30.50 | $30.96 | $30.43 | $30.82 | $30.82 | 9,345,902 |
2022-07-12 | $30.84 | $31.09 | $30.77 | $30.86 | $30.86 | 8,144,862 |
2022-07-11 | $31.02 | $31.08 | $30.85 | $30.89 | $30.89 | 6,673,625 |
2022-07-08 | $31.27 | $31.50 | $31.14 | $31.40 | $31.40 | 4,995,459 |
2022-07-07 | $31.11 | $31.35 | $31.11 | $31.35 | $31.35 | 4,232,323 |
2022-07-06 | $30.81 | $30.93 | $30.61 | $30.87 | $30.87 | 7,424,182 |
2022-07-05 | $30.59 | $30.87 | $30.41 | $30.87 | $30.87 | 7,812,610 |
2022-07-01 | $31.08 | $31.51 | $30.93 | $31.50 | $31.50 | 6,131,254 |
2022-06-30 | $31.07 | $31.49 | $30.95 | $31.45 | $31.45 | 9,649,649 |
2022-06-29 | $31.73 | $31.85 | $31.60 | $31.62 | $31.62 | 5,890,606 |
2022-06-28 | $32.22 | $32.34 | $31.78 | $31.79 | $31.79 | 9,894,282 |
2022-06-27 | $32.03 | $32.16 | $31.89 | $31.97 | $31.97 | 6,431,688 |
2022-06-24 | $31.55 | $32.04 | $31.47 | $32.04 | $32.04 | 6,022,268 |
2022-06-23 | $31.18 | $31.22 | $30.84 | $31.13 | $31.13 | 6,817,396 |
2022-06-22 | $31.12 | $31.49 | $31.03 | $31.25 | $31.25 | 12,127,315 |
2022-06-21 | $31.80 | $31.94 | $31.73 | $31.76 | $31.48 | 8,490,196 |
2022-06-17 | $31.43 | $31.54 | $31.09 | $31.30 | $31.03 | 9,948,880 |
2022-06-16 | $31.37 | $31.65 | $31.24 | $31.42 | $31.14 | 12,994,210 |
2022-06-15 | $31.91 | $32.34 | $31.52 | $32.16 | $31.88 | 8,223,953 |
2022-06-14 | $31.89 | $32.01 | $31.36 | $31.63 | $31.35 | 10,546,013 |
2022-06-13 | $32.19 | $32.31 | $31.84 | $31.92 | $31.64 | 14,589,436 |
2022-06-10 | $33.20 | $33.24 | $32.90 | $33.01 | $32.72 | 11,247,014 |
2022-06-09 | $34.38 | $34.43 | $33.80 | $33.81 | $33.51 | 10,875,679 |
2022-06-08 | $34.66 | $34.78 | $34.47 | $34.51 | $34.21 | 3,271,697 |
2022-06-07 | $34.54 | $34.98 | $34.52 | $34.98 | $34.67 | 4,239,500 |
2022-06-06 | $35.15 | $35.20 | $34.79 | $34.86 | $34.55 | 8,085,482 |
2022-06-03 | $34.84 | $34.89 | $34.64 | $34.72 | $34.42 | 2,772,171 |
2022-06-02 | $34.80 | $35.27 | $34.69 | $35.27 | $34.96 | 4,328,900 |
2022-06-01 | $35.10 | $35.11 | $34.44 | $34.56 | $34.26 | 4,178,017 |
2022-05-31 | $35.01 | $35.12 | $34.81 | $34.87 | $34.56 | 5,223,350 |
2022-05-27 | $34.86 | $35.05 | $34.81 | $35.05 | $34.74 | 3,155,676 |
2022-05-26 | $34.32 | $34.69 | $34.30 | $34.61 | $34.31 | 3,778,057 |
2022-05-25 | $34.00 | $34.40 | $33.99 | $34.25 | $33.95 | 3,761,529 |
2022-05-24 | $34.18 | $34.33 | $33.99 | $34.25 | $33.95 | 4,169,259 |
2022-05-23 | $34.11 | $34.42 | $34.06 | $34.34 | $34.04 | 4,546,255 |
2022-05-20 | $33.95 | $33.98 | $33.35 | $33.78 | $33.48 | 6,022,902 |
2022-05-19 | $33.20 | $33.77 | $33.20 | $33.58 | $33.29 | 6,015,420 |
2022-05-18 | $33.78 | $33.82 | $33.19 | $33.23 | $32.94 | 7,671,950 |
2022-05-17 | $33.97 | $34.07 | $33.80 | $34.07 | $33.77 | 6,477,667 |
2022-05-16 | $33.25 | $33.59 | $33.15 | $33.44 | $33.15 | 4,825,565 |
2022-05-13 | $33.00 | $33.42 | $32.98 | $33.39 | $33.10 | 5,708,334 |
2022-05-12 | $32.42 | $32.78 | $32.21 | $32.50 | $32.22 | 13,587,258 |
2022-05-11 | $32.88 | $33.30 | $32.56 | $32.58 | $32.29 | 13,069,310 |
2022-05-10 | $33.13 | $33.17 | $32.55 | $32.78 | $32.49 | 11,007,281 |
2022-05-09 | $33.04 | $33.06 | $32.53 | $32.61 | $32.32 | 12,232,100 |
2022-05-06 | $33.71 | $33.82 | $33.40 | $33.62 | $33.33 | 12,688,723 |
2022-05-05 | $34.56 | $34.57 | $33.65 | $33.93 | $33.63 | 9,378,816 |
2022-05-04 | $34.42 | $35.09 | $34.06 | $35.02 | $34.71 | 8,699,774 |
2022-05-03 | $34.33 | $34.55 | $34.27 | $34.44 | $34.14 | 6,368,994 |
2022-05-02 | $34.13 | $34.28 | $33.74 | $34.12 | $33.82 | 9,227,775 |
2022-04-29 | $34.78 | $34.97 | $34.21 | $34.21 | $33.91 | 8,916,307 |
2022-04-28 | $34.34 | $34.72 | $34.06 | $34.66 | $34.36 | 8,482,298 |
2022-04-27 | $34.10 | $34.34 | $33.90 | $34.13 | $33.83 | 7,898,701 |
2022-04-26 | $34.63 | $34.64 | $33.96 | $33.97 | $33.67 | 12,016,440 |
2022-04-25 | $34.72 | $34.95 | $34.42 | $34.91 | $34.60 | 12,475,669 |
2022-04-22 | $35.66 | $35.66 | $35.07 | $35.10 | $34.79 | 9,869,327 |
2022-04-21 | $36.48 | $36.53 | $35.67 | $35.74 | $35.43 | 10,296,205 |
2022-04-20 | $36.20 | $36.28 | $36.07 | $36.16 | $35.84 | 2,638,372 |
2022-04-19 | $35.57 | $35.91 | $35.53 | $35.91 | $35.60 | 4,219,201 |
2022-04-18 | $35.73 | $35.97 | $35.67 | $35.75 | $35.44 | 6,051,854 |
2022-04-14 | $36.10 | $36.17 | $35.88 | $35.90 | $35.59 | 6,486,345 |
2022-04-13 | $35.72 | $36.10 | $35.71 | $36.09 | $35.77 | 5,210,457 |
2022-04-12 | $35.99 | $36.07 | $35.60 | $35.68 | $35.37 | 6,939,192 |
2022-04-11 | $36.11 | $36.22 | $35.89 | $35.94 | $35.63 | 4,300,467 |
2022-04-08 | $36.17 | $36.43 | $36.12 | $36.29 | $35.97 | 7,683,491 |
2022-04-07 | $36.26 | $36.41 | $35.99 | $36.31 | $35.99 | 10,581,443 |
2022-04-06 | $36.31 | $36.46 | $36.09 | $36.26 | $35.94 | 7,375,065 |
2022-04-05 | $37.01 | $37.14 | $36.63 | $36.73 | $36.41 | 5,197,493 |
2022-04-04 | $36.99 | $37.20 | $36.95 | $37.19 | $36.86 | 5,594,908 |
2022-04-01 | $36.90 | $37.02 | $36.75 | $37.02 | $36.70 | 4,332,310 |
2022-03-31 | $37.06 | $37.19 | $36.69 | $36.72 | $36.40 | 4,409,913 |
2022-03-30 | $37.33 | $37.44 | $37.16 | $37.30 | $36.97 | 3,710,034 |
2022-03-29 | $37.43 | $37.52 | $37.14 | $37.45 | $37.12 | 4,785,358 |
2022-03-28 | $36.58 | $36.72 | $36.43 | $36.72 | $36.40 | 6,433,469 |
2022-03-25 | $36.77 | $36.84 | $36.56 | $36.80 | $36.48 | 5,114,039 |
2022-03-24 | $36.62 | $36.78 | $36.51 | $36.76 | $36.44 | 4,982,031 |
2022-03-23 | $36.53 | $36.70 | $36.46 | $36.47 | $36.15 | 6,100,260 |
2022-03-22 | $36.78 | $36.98 | $36.78 | $36.94 | $36.62 | 4,600,431 |
2022-03-21 | $36.69 | $36.77 | $36.42 | $36.60 | $36.28 | 4,951,861 |
2022-03-18 | $36.17 | $36.84 | $36.13 | $36.80 | $36.48 | 11,105,903 |
2022-03-17 | $36.00 | $36.52 | $35.98 | $36.47 | $36.15 | 7,709,489 |
2022-03-16 | $35.60 | $36.17 | $35.33 | $36.16 | $35.84 | 9,545,032 |
2022-03-15 | $34.80 | $35.03 | $34.63 | $34.99 | $34.68 | 9,135,521 |
2022-03-14 | $34.90 | $35.08 | $34.57 | $34.63 | $34.33 | 9,186,928 |
2022-03-11 | $35.06 | $35.08 | $34.40 | $34.42 | $34.12 | 10,620,997 |
2022-03-10 | $34.67 | $34.98 | $34.56 | $34.75 | $34.45 | 7,843,776 |
2022-03-09 | $34.79 | $35.36 | $34.62 | $35.14 | $34.83 | 12,469,950 |
2022-03-08 | $33.96 | $34.48 | $33.50 | $33.88 | $33.58 | 23,520,028 |
2022-03-07 | $34.44 | $34.51 | $33.54 | $33.67 | $33.38 | 16,789,981 |
2022-03-04 | $34.75 | $34.77 | $34.40 | $34.71 | $34.41 | 18,957,689 |
2022-03-03 | $36.12 | $36.12 | $35.50 | $35.63 | $35.32 | 6,585,332 |
2022-03-02 | $36.00 | $36.28 | $35.86 | $36.20 | $35.88 | 12,148,087 |
2022-03-01 | $36.32 | $36.43 | $35.54 | $35.76 | $35.45 | 9,586,520 |
2022-02-28 | $36.34 | $36.86 | $36.26 | $36.49 | $36.17 | 10,127,245 |
2022-02-25 | $36.49 | $37.07 | $36.42 | $37.06 | $36.74 | 10,417,820 |
2022-02-24 | $35.33 | $36.18 | $35.26 | $36.13 | $35.81 | 20,312,172 |
2022-02-23 | $37.30 | $37.34 | $36.57 | $36.64 | $36.32 | 9,167,390 |
2022-02-22 | $37.05 | $37.25 | $36.70 | $36.95 | $36.63 | 6,577,726 |
2022-02-18 | $37.54 | $37.62 | $37.24 | $37.36 | $37.03 | 7,312,211 |
2022-02-17 | $37.86 | $37.87 | $37.51 | $37.55 | $37.22 | 5,001,391 |
2022-02-16 | $37.84 | $38.18 | $37.80 | $38.11 | $37.78 | 5,662,442 |
2022-02-15 | $37.74 | $37.97 | $37.67 | $37.95 | $37.62 | 4,576,831 |
2022-02-14 | $37.43 | $37.44 | $37.07 | $37.33 | $37.00 | 7,661,273 |
2022-02-11 | $38.07 | $38.21 | $37.45 | $37.55 | $37.22 | 8,407,916 |
2022-02-10 | $37.99 | $38.58 | $37.98 | $38.07 | $37.74 | 5,326,907 |
2022-02-09 | $38.42 | $38.53 | $38.38 | $38.53 | $38.19 | 3,581,117 |
2022-02-08 | $37.74 | $37.99 | $37.64 | $37.93 | $37.60 | 4,677,001 |
2022-02-07 | $37.69 | $37.93 | $37.66 | $37.74 | $37.41 | 4,249,690 |
2022-02-04 | $37.52 | $37.83 | $37.40 | $37.66 | $37.33 | 4,985,980 |
2022-02-03 | $37.77 | $37.91 | $37.57 | $37.60 | $37.27 | 4,706,797 |
2022-02-02 | $38.17 | $38.22 | $37.97 | $38.19 | $37.86 | 5,132,346 |
2022-02-01 | $37.72 | $37.89 | $37.49 | $37.89 | $37.56 | 6,152,905 |
2022-01-31 | $36.99 | $37.55 | $36.97 | $37.54 | $37.21 | 8,812,197 |
2022-01-28 | $36.62 | $36.97 | $36.40 | $36.97 | $36.65 | 8,200,984 |
2022-01-27 | $37.08 | $37.23 | $36.68 | $36.78 | $36.46 | 7,503,396 |
2022-01-26 | $37.61 | $37.70 | $36.85 | $37.05 | $36.73 | 11,837,456 |
2022-01-25 | $36.97 | $37.43 | $36.65 | $37.20 | $36.87 | 13,057,064 |
2022-01-24 | $37.09 | $37.39 | $36.37 | $37.39 | $37.06 | 16,047,034 |
2022-01-21 | $38.22 | $38.24 | $37.77 | $37.79 | $37.46 | 9,062,097 |
2022-01-20 | $38.66 | $38.86 | $38.27 | $38.30 | $37.96 | 5,944,516 |
2022-01-19 | $38.78 | $38.83 | $38.49 | $38.54 | $38.20 | 5,087,515 |
2022-01-18 | $38.69 | $38.76 | $38.46 | $38.57 | $38.23 | 5,166,022 |
2022-01-14 | $39.02 | $39.19 | $38.87 | $39.11 | $38.77 | 6,810,683 |
2022-01-13 | $39.58 | $39.61 | $39.13 | $39.18 | $38.84 | 3,922,643 |
2022-01-12 | $39.34 | $39.50 | $39.29 | $39.47 | $39.12 | 3,142,594 |
2022-01-11 | $38.67 | $39.07 | $38.56 | $39.07 | $38.73 | 4,027,106 |
2022-01-10 | $38.53 | $38.61 | $38.25 | $38.61 | $38.27 | 6,134,931 |
2022-01-07 | $38.78 | $39.00 | $38.64 | $38.95 | $38.61 | 4,504,209 |
2022-01-06 | $38.80 | $38.95 | $38.66 | $38.79 | $38.45 | 5,123,325 |
2022-01-05 | $39.44 | $39.49 | $38.95 | $38.97 | $38.63 | 3,155,542 |
2022-01-04 | $39.34 | $39.45 | $39.22 | $39.31 | $38.97 | 2,566,713 |
2022-01-03 | $39.06 | $39.15 | $38.93 | $39.12 | $38.78 | 4,252,258 |
2021-12-31 | $38.96 | $39.09 | $38.87 | $38.87 | $38.53 | 2,661,639 |
2021-12-30 | $39.04 | $39.10 | $38.90 | $38.93 | $38.59 | 2,822,153 |
2021-12-29 | $39.05 | $39.13 | $38.99 | $39.09 | $38.70 | 2,061,570 |
2021-12-28 | $39.14 | $39.22 | $39.09 | $39.12 | $38.73 | 2,441,006 |
2021-12-27 | $38.85 | $39.10 | $38.83 | $39.10 | $38.71 | 2,720,285 |
2021-12-23 | $38.63 | $38.89 | $38.60 | $38.82 | $38.43 | 3,069,855 |
2021-12-22 | $38.18 | $38.59 | $38.14 | $38.57 | $38.19 | 3,321,549 |
2021-12-21 | $37.95 | $38.22 | $37.93 | $38.20 | $37.82 | 4,125,403 |
2021-12-20 | $37.67 | $37.79 | $37.54 | $37.77 | $37.39 | 6,528,362 |
2021-12-17 | $38.10 | $38.22 | $37.90 | $37.93 | $37.55 | 3,271,360 |
2021-12-16 | $38.55 | $38.61 | $38.27 | $38.39 | $38.01 | 4,613,169 |
2021-12-15 | $37.98 | $38.37 | $37.79 | $38.37 | $37.99 | 6,002,123 |
2021-12-14 | $37.91 | $38.08 | $37.74 | $37.89 | $37.51 | 9,495,458 |
2021-12-13 | $38.32 | $38.33 | $38.04 | $38.08 | $37.70 | 6,966,138 |
2021-12-10 | $38.47 | $38.51 | $38.33 | $38.48 | $38.10 | 2,982,365 |
2021-12-09 | $38.48 | $38.50 | $38.37 | $38.41 | $38.03 | 3,425,022 |
2021-12-08 | $38.71 | $38.77 | $38.59 | $38.72 | $38.33 | 3,516,315 |
2021-12-07 | $39.24 | $39.53 | $39.21 | $39.52 | $38.28 | 2,454,270 |
2021-12-06 | $38.58 | $38.77 | $38.44 | $38.73 | $37.52 | 2,841,875 |
2021-12-03 | $38.62 | $38.65 | $38.11 | $38.34 | $37.14 | 5,366,177 |
2021-12-02 | $38.23 | $38.59 | $38.21 | $38.50 | $37.30 | 5,166,283 |
2021-12-01 | $38.70 | $38.89 | $37.96 | $37.97 | $36.78 | 4,982,598 |
2021-11-30 | $38.42 | $38.54 | $37.84 | $38.18 | $36.99 | 10,715,750 |
2021-11-29 | $38.68 | $38.68 | $38.33 | $38.54 | $37.33 | 5,847,263 |
2021-11-26 | $38.66 | $38.68 | $38.21 | $38.35 | $37.15 | 3,607,926 |
2021-11-24 | $39.15 | $39.44 | $39.12 | $39.41 | $38.18 | 3,339,593 |
2021-11-23 | $39.60 | $39.75 | $39.45 | $39.65 | $38.41 | 4,443,422 |
2021-11-22 | $39.90 | $40.00 | $39.68 | $39.70 | $38.46 | 2,228,723 |
2021-11-19 | $40.01 | $40.05 | $39.86 | $39.89 | $38.64 | 3,494,368 |
2021-11-18 | $40.15 | $40.21 | $39.98 | $40.21 | $38.95 | 2,185,183 |
2021-11-17 | $40.17 | $40.21 | $40.09 | $40.17 | $38.91 | 1,888,704 |
2021-11-16 | $40.30 | $40.38 | $40.24 | $40.26 | $39.00 | 1,924,420 |
2021-11-15 | $40.48 | $40.51 | $40.30 | $40.34 | $39.08 | 2,125,462 |
2021-11-12 | $40.25 | $40.41 | $40.22 | $40.40 | $39.14 | 1,677,842 |
2021-11-11 | $40.19 | $40.22 | $40.11 | $40.14 | $38.88 | 1,506,099 |
2021-11-10 | $40.32 | $40.39 | $39.94 | $39.98 | $38.73 | 2,762,929 |
2021-11-09 | $40.62 | $40.62 | $40.36 | $40.46 | $39.19 | 5,585,360 |
2021-11-08 | $40.61 | $40.66 | $40.55 | $40.60 | $39.33 | 2,902,342 |
2021-11-05 | $40.53 | $40.57 | $40.41 | $40.57 | $39.30 | 3,402,490 |
2021-11-04 | $40.46 | $40.50 | $40.34 | $40.48 | $39.21 | 1,958,476 |
2021-11-03 | $40.20 | $40.56 | $40.12 | $40.53 | $39.26 | 2,728,579 |
2021-11-02 | $40.23 | $40.31 | $40.21 | $40.25 | $38.99 | 1,901,137 |
2021-11-01 | $40.16 | $40.35 | $40.11 | $40.35 | $39.09 | 2,923,526 |
2021-10-29 | $39.89 | $39.99 | $39.82 | $39.96 | $38.71 | 2,093,363 |
2021-10-28 | $40.01 | $40.26 | $39.96 | $40.22 | $38.96 | 1,688,818 |
2021-10-27 | $40.01 | $40.06 | $39.82 | $39.84 | $38.59 | 2,128,594 |
2021-10-26 | $40.19 | $40.20 | $39.97 | $40.03 | $38.78 | 2,302,248 |
2021-10-25 | $39.95 | $40.02 | $39.84 | $39.97 | $38.72 | 2,404,469 |
2021-10-22 | $39.95 | $40.09 | $39.84 | $39.99 | $38.74 | 1,926,604 |
2021-10-21 | $39.73 | $39.87 | $39.71 | $39.79 | $38.55 | 1,827,268 |
2021-10-20 | $39.89 | $40.03 | $39.84 | $39.99 | $38.74 | 2,307,299 |
2021-10-19 | $39.76 | $39.90 | $39.74 | $39.85 | $38.60 | 1,696,068 |
2021-10-18 | $39.45 | $39.61 | $39.38 | $39.58 | $38.34 | 1,948,043 |
2021-10-15 | $39.63 | $39.75 | $39.59 | $39.73 | $38.49 | 1,360,359 |
2021-10-14 | $39.35 | $39.45 | $39.29 | $39.44 | $38.21 | 2,195,507 |
2021-10-13 | $38.83 | $39.03 | $38.72 | $39.01 | $37.79 | 2,721,341 |
2021-10-12 | $38.66 | $38.74 | $38.54 | $38.61 | $37.40 | 3,028,461 |
2021-10-11 | $38.80 | $38.96 | $38.62 | $38.64 | $37.43 | 2,248,193 |
2021-10-08 | $38.83 | $38.84 | $38.67 | $38.75 | $37.54 | 2,024,180 |
2021-10-07 | $38.60 | $38.87 | $38.60 | $38.74 | $37.53 | 2,533,861 |
2021-10-06 | $38.05 | $38.43 | $37.92 | $38.43 | $37.23 | 5,578,503 |
2021-10-05 | $38.50 | $38.81 | $38.45 | $38.67 | $37.46 | 2,904,856 |
2021-10-04 | $38.71 | $38.76 | $38.29 | $38.47 | $37.27 | 4,657,196 |
2021-10-01 | $38.71 | $38.89 | $38.45 | $38.81 | $37.60 | 4,598,787 |
2021-09-30 | $38.89 | $38.97 | $38.62 | $38.70 | $37.49 | 4,005,098 |
2021-09-29 | $39.04 | $39.06 | $38.81 | $38.85 | $37.63 | 2,171,919 |
2021-09-28 | $39.25 | $39.25 | $38.83 | $38.94 | $37.72 | 4,301,414 |
2021-09-27 | $39.74 | $39.87 | $39.67 | $39.82 | $38.57 | 1,788,914 |
2021-09-24 | $39.78 | $39.90 | $39.74 | $39.79 | $38.55 | 1,331,454 |
2021-09-23 | $40.04 | $40.26 | $40.02 | $40.18 | $38.92 | 1,159,001 |
2021-09-22 | $39.68 | $40.01 | $39.67 | $39.72 | $38.48 | 2,126,098 |
2021-09-21 | $39.64 | $39.70 | $39.43 | $39.51 | $38.27 | 2,716,311 |
2021-09-20 | $39.06 | $39.23 | $38.81 | $39.16 | $37.93 | 6,203,888 |
2021-09-17 | $40.21 | $40.25 | $39.79 | $39.92 | $38.67 | 2,687,680 |
2021-09-16 | $40.33 | $40.44 | $40.21 | $40.41 | $39.15 | 2,085,298 |
2021-09-15 | $40.37 | $40.53 | $40.29 | $40.53 | $39.26 | 1,949,284 |
2021-09-14 | $40.69 | $40.69 | $40.34 | $40.37 | $39.11 | 2,165,682 |
2021-09-13 | $40.63 | $40.63 | $40.41 | $40.57 | $39.30 | 1,996,790 |
2021-09-10 | $40.63 | $40.65 | $40.23 | $40.25 | $38.99 | 1,577,035 |
2021-09-09 | $40.40 | $40.53 | $40.30 | $40.36 | $39.10 | 1,711,078 |
2021-09-08 | $40.55 | $40.63 | $40.34 | $40.42 | $39.16 | 2,089,909 |
2021-09-07 | $40.79 | $40.82 | $40.72 | $40.73 | $39.46 | 2,143,654 |
2021-09-03 | $40.65 | $40.83 | $40.59 | $40.79 | $39.51 | 1,641,974 |
2021-09-02 | $40.56 | $40.65 | $40.52 | $40.59 | $39.32 | 1,742,200 |
2021-09-01 | $40.33 | $40.52 | $40.31 | $40.40 | $39.14 | 2,550,623 |
2021-08-31 | $40.12 | $40.16 | $40.00 | $40.05 | $38.80 | 3,114,851 |
2021-08-30 | $40.07 | $40.10 | $39.99 | $40.05 | $38.80 | 1,365,969 |
2021-08-27 | $39.68 | $40.10 | $39.68 | $40.08 | $38.83 | 1,735,228 |
2021-08-26 | $39.80 | $39.83 | $39.63 | $39.68 | $38.44 | 1,743,438 |
2021-08-25 | $39.87 | $39.96 | $39.80 | $39.92 | $38.67 | 1,897,055 |
2021-08-24 | $39.78 | $39.97 | $39.77 | $39.91 | $38.66 | 1,567,504 |
2021-08-23 | $39.58 | $39.80 | $39.57 | $39.75 | $38.51 | 1,577,715 |
2021-08-20 | $39.07 | $39.36 | $39.03 | $39.35 | $38.12 | 1,892,945 |
2021-08-19 | $39.13 | $39.32 | $39.06 | $39.22 | $37.99 | 4,667,532 |
2021-08-18 | $39.80 | $39.93 | $39.63 | $39.65 | $38.41 | 1,688,692 |
2021-08-17 | $39.78 | $39.87 | $39.59 | $39.77 | $38.53 | 2,571,104 |
2021-08-16 | $40.09 | $40.21 | $39.96 | $40.21 | $38.95 | 2,235,900 |
2021-08-13 | $40.29 | $40.41 | $40.26 | $40.40 | $39.14 | 2,444,114 |
2021-08-12 | $40.20 | $40.23 | $40.08 | $40.21 | $38.95 | 3,487,281 |
2021-08-11 | $40.27 | $40.32 | $40.17 | $40.28 | $39.02 | 2,194,933 |
2021-08-10 | $39.96 | $40.04 | $39.93 | $40.04 | $38.79 | 1,483,756 |
2021-08-09 | $40.01 | $40.02 | $39.92 | $39.97 | $38.72 | 1,377,448 |
2021-08-06 | $40.06 | $40.09 | $39.94 | $40.02 | $38.77 | 1,164,977 |
2021-08-05 | $40.14 | $40.20 | $40.10 | $40.16 | $38.90 | 1,628,532 |
2021-08-04 | $40.10 | $40.16 | $39.95 | $39.97 | $38.72 | 1,616,710 |
2021-08-03 | $39.94 | $40.06 | $39.77 | $40.04 | $38.79 | 2,244,277 |
2021-08-02 | $39.87 | $39.95 | $39.70 | $39.76 | $38.52 | 3,110,374 |
2021-07-30 | $39.65 | $39.75 | $39.49 | $39.58 | $38.34 | 1,990,279 |
2021-07-29 | $39.87 | $39.91 | $39.80 | $39.83 | $38.58 | 2,184,112 |
2021-07-28 | $39.39 | $39.61 | $39.31 | $39.55 | $38.31 | 2,002,407 |
2021-07-27 | $39.36 | $39.37 | $39.16 | $39.36 | $38.13 | 2,940,187 |
2021-07-26 | $39.40 | $39.53 | $39.37 | $39.51 | $38.27 | 2,160,379 |
2021-07-23 | $39.46 | $39.54 | $39.37 | $39.48 | $38.24 | 2,073,082 |
2021-07-22 | $39.38 | $39.38 | $39.12 | $39.24 | $38.01 | 1,731,256 |
2021-07-21 | $38.85 | $39.22 | $38.84 | $39.21 | $37.98 | 1,905,534 |
2021-07-20 | $38.28 | $38.72 | $38.20 | $38.66 | $37.45 | 3,928,814 |
2021-07-19 | $38.46 | $38.49 | $38.12 | $38.35 | $37.15 | 5,974,392 |
2021-07-16 | $39.36 | $39.36 | $39.01 | $39.08 | $37.86 | 2,030,649 |
2021-07-15 | $39.35 | $39.47 | $39.23 | $39.39 | $38.16 | 1,701,092 |
2021-07-14 | $39.81 | $39.81 | $39.65 | $39.72 | $38.48 | 2,016,423 |
2021-07-13 | $39.67 | $39.76 | $39.56 | $39.58 | $38.34 | 2,522,474 |
2021-07-12 | $39.67 | $39.83 | $39.62 | $39.83 | $38.58 | 2,687,868 |
2021-07-09 | $39.40 | $39.68 | $39.36 | $39.67 | $38.43 | 1,876,797 |
2021-07-08 | $38.94 | $39.08 | $38.78 | $39.00 | $37.78 | 4,437,355 |
2021-07-07 | $39.55 | $39.63 | $39.37 | $39.59 | $38.35 | 2,193,456 |
2021-07-06 | $39.66 | $39.67 | $39.24 | $39.42 | $38.19 | 2,255,523 |
2021-07-02 | $39.56 | $39.68 | $39.43 | $39.68 | $38.44 | 1,836,389 |
2021-07-01 | $39.45 | $39.54 | $39.33 | $39.53 | $38.29 | 2,706,432 |
2021-06-30 | $39.39 | $39.53 | $39.28 | $39.45 | $38.22 | 3,177,342 |
2021-06-29 | $39.76 | $39.78 | $39.65 | $39.72 | $38.48 | 2,936,571 |
2021-06-28 | $39.85 | $39.86 | $39.66 | $39.74 | $38.50 | 2,391,171 |
2021-06-25 | $39.98 | $39.99 | $39.88 | $39.98 | $38.73 | 2,480,529 |
2021-06-24 | $39.83 | $39.88 | $39.76 | $39.88 | $38.63 | 1,663,492 |
2021-06-23 | $39.71 | $39.74 | $39.45 | $39.50 | $38.26 | 2,128,053 |
2021-06-22 | $39.93 | $40.16 | $39.84 | $40.06 | $38.47 | 2,837,812 |
2021-06-21 | $39.70 | $40.07 | $39.64 | $40.06 | $38.47 | 4,640,192 |
2021-06-18 | $39.62 | $39.71 | $39.46 | $39.51 | $37.95 | 7,122,628 |
2021-06-17 | $40.31 | $40.41 | $40.09 | $40.29 | $38.70 | 4,108,151 |
2021-06-16 | $40.86 | $40.92 | $40.43 | $40.56 | $38.96 | 3,268,875 |
2021-06-15 | $40.82 | $40.84 | $40.73 | $40.84 | $39.22 | 2,076,237 |
2021-06-14 | $40.71 | $40.79 | $40.65 | $40.79 | $39.18 | 2,629,650 |
2021-06-11 | $40.70 | $40.72 | $40.57 | $40.72 | $39.11 | 2,880,258 |
2021-06-10 | $40.56 | $40.70 | $40.52 | $40.65 | $39.04 | 2,008,288 |
2021-06-09 | $40.65 | $40.65 | $40.49 | $40.52 | $38.92 | 2,456,443 |
2021-06-08 | $40.74 | $40.74 | $40.57 | $40.64 | $39.03 | 1,984,907 |
2021-06-07 | $40.66 | $40.70 | $40.57 | $40.69 | $39.08 | 22,285,836 |
2021-06-04 | $40.56 | $40.63 | $40.48 | $40.62 | $39.01 | 1,465,862 |
2021-06-03 | $40.25 | $40.31 | $40.13 | $40.25 | $38.66 | 1,734,116 |
2021-06-02 | $40.41 | $40.52 | $40.34 | $40.46 | $38.86 | 1,784,213 |
2021-06-01 | $40.50 | $40.50 | $40.29 | $40.34 | $38.74 | 2,863,322 |
2021-05-28 | $40.13 | $40.29 | $40.13 | $40.13 | $38.54 | 2,054,342 |
2021-05-27 | $40.02 | $40.11 | $39.93 | $40.04 | $38.46 | 2,458,076 |
2021-05-26 | $39.92 | $40.01 | $39.86 | $39.95 | $38.37 | 2,531,159 |
2021-05-25 | $40.06 | $40.11 | $39.89 | $39.96 | $38.38 | 2,137,787 |
2021-05-24 | $39.79 | $39.99 | $39.77 | $39.95 | $38.37 | 1,663,808 |
2021-05-21 | $39.79 | $39.80 | $39.56 | $39.71 | $38.14 | 1,349,427 |
2021-05-20 | $39.41 | $39.73 | $39.38 | $39.70 | $38.13 | 2,213,253 |
2021-05-19 | $39.00 | $39.32 | $38.84 | $39.18 | $37.63 | 2,878,193 |
2021-05-18 | $39.70 | $39.71 | $39.51 | $39.52 | $37.96 | 1,697,264 |
2021-05-17 | $39.20 | $39.39 | $39.19 | $39.39 | $37.83 | 2,384,067 |
2021-05-14 | $39.19 | $39.49 | $39.17 | $39.47 | $37.91 | 1,728,734 |
2021-05-13 | $38.54 | $38.89 | $38.53 | $38.83 | $37.29 | 2,261,329 |
2021-05-12 | $38.90 | $39.07 | $38.46 | $38.54 | $37.01 | 2,630,245 |
2021-05-11 | $39.02 | $39.30 | $38.95 | $39.23 | $37.68 | 2,484,524 |
2021-05-10 | $40.03 | $40.06 | $39.69 | $39.72 | $38.15 | 1,968,698 |
2021-05-07 | $39.55 | $39.92 | $39.50 | $39.91 | $38.33 | 1,628,475 |
2021-05-06 | $39.18 | $39.45 | $39.05 | $39.44 | $37.88 | 1,820,250 |
2021-05-05 | $38.99 | $39.18 | $38.92 | $39.15 | $37.60 | 2,122,500 |
2021-05-04 | $38.73 | $38.83 | $38.40 | $38.65 | $37.12 | 3,319,061 |
2021-05-03 | $39.04 | $39.17 | $38.95 | $39.16 | $37.61 | 2,728,943 |
2021-04-30 | $39.00 | $39.05 | $38.62 | $38.74 | $37.21 | 2,122,882 |
2021-04-29 | $39.38 | $39.38 | $39.01 | $39.25 | $37.70 | 1,693,414 |
2021-04-28 | $39.07 | $39.33 | $39.06 | $39.26 | $37.71 | 2,029,875 |
2021-04-27 | $39.06 | $39.13 | $39.00 | $39.11 | $37.56 | 1,914,060 |
2021-04-26 | $39.17 | $39.26 | $39.16 | $39.24 | $37.69 | 1,659,456 |
2021-04-23 | $38.92 | $39.24 | $38.90 | $39.16 | $37.61 | 1,447,928 |
2021-04-22 | $38.99 | $38.99 | $38.69 | $38.76 | $37.23 | 2,193,706 |
2021-04-21 | $38.44 | $38.93 | $38.41 | $38.93 | $37.39 | 2,586,136 |
2021-04-20 | $38.82 | $38.85 | $38.45 | $38.55 | $37.02 | 2,947,316 |
2021-04-19 | $39.33 | $39.37 | $39.12 | $39.23 | $37.68 | 1,806,892 |
2021-04-16 | $39.21 | $39.33 | $39.13 | $39.33 | $37.77 | 1,765,610 |
2021-04-15 | $39.02 | $39.08 | $38.96 | $39.08 | $37.53 | 1,995,719 |
2021-04-14 | $38.77 | $38.90 | $38.72 | $38.77 | $37.24 | 1,653,299 |
2021-04-13 | $38.58 | $38.73 | $38.54 | $38.73 | $37.20 | 1,542,355 |
2021-04-12 | $38.54 | $38.54 | $38.41 | $38.49 | $36.97 | 2,481,257 |
2021-04-09 | $38.55 | $38.69 | $38.51 | $38.69 | $37.16 | 1,683,924 |
2021-04-08 | $38.52 | $38.63 | $38.45 | $38.60 | $37.07 | 2,074,405 |
2021-04-07 | $38.34 | $38.43 | $38.27 | $38.38 | $36.86 | 1,757,684 |
2021-04-06 | $38.27 | $38.38 | $38.23 | $38.32 | $36.80 | 2,829,550 |
2021-04-05 | $38.40 | $38.69 | $38.38 | $38.67 | $37.14 | 2,451,892 |
2021-04-01 | $37.87 | $38.17 | $37.82 | $38.15 | $36.64 | 2,150,780 |
2021-03-31 | $37.64 | $37.80 | $37.61 | $37.62 | $36.13 | 2,134,804 |
2021-03-30 | $37.63 | $37.79 | $37.57 | $37.74 | $36.25 | 2,835,929 |
2021-03-29 | $37.74 | $37.86 | $37.61 | $37.80 | $36.30 | 1,820,053 |
2021-03-26 | $37.64 | $37.97 | $37.61 | $37.96 | $36.46 | 2,286,851 |
2021-03-25 | $37.16 | $37.50 | $37.07 | $37.47 | $35.99 | 4,362,252 |
2021-03-24 | $37.29 | $37.47 | $37.20 | $37.21 | $35.74 | 3,163,799 |
2021-03-23 | $37.63 | $37.69 | $37.33 | $37.40 | $35.92 | 2,818,889 |
2021-03-22 | $37.88 | $38.02 | $37.81 | $37.91 | $36.41 | 2,569,761 |
2021-03-19 | $37.82 | $37.96 | $37.59 | $37.89 | $36.39 | 2,798,101 |
2021-03-18 | $37.99 | $38.23 | $37.79 | $37.82 | $36.32 | 2,113,647 |
2021-03-17 | $37.80 | $38.22 | $37.75 | $38.15 | $36.64 | 2,401,475 |
2021-03-16 | $38.00 | $38.01 | $37.88 | $37.95 | $36.45 | 2,806,437 |
2021-03-15 | $37.79 | $37.89 | $37.56 | $37.88 | $36.38 | 2,728,845 |
2021-03-12 | $37.53 | $37.83 | $37.50 | $37.83 | $36.33 | 2,189,736 |
2021-03-11 | $37.63 | $37.79 | $37.54 | $37.73 | $36.24 | 2,474,954 |
2021-03-10 | $37.46 | $37.52 | $37.27 | $37.48 | $36.00 | 2,624,002 |
2021-03-09 | $37.27 | $37.42 | $37.18 | $37.30 | $35.82 | 3,904,052 |
2021-03-08 | $36.82 | $37.10 | $36.74 | $36.84 | $35.38 | 4,840,410 |
2021-03-05 | $36.99 | $37.05 | $36.43 | $37.01 | $35.55 | 4,363,206 |
2021-03-04 | $37.08 | $37.27 | $36.48 | $36.72 | $35.27 | 4,923,649 |
2021-03-03 | $37.20 | $37.36 | $37.03 | $37.08 | $35.61 | 3,067,678 |
2021-03-02 | $37.27 | $37.42 | $37.17 | $37.30 | $35.82 | 3,293,622 |
2021-03-01 | $37.08 | $37.37 | $37.07 | $37.34 | $35.86 | 3,313,410 |
2021-02-26 | $37.05 | $37.05 | $36.59 | $36.62 | $35.17 | 6,025,864 |
2021-02-25 | $37.91 | $37.99 | $37.09 | $37.18 | $35.71 | 3,708,771 |
2021-02-24 | $37.40 | $37.85 | $37.35 | $37.81 | $36.31 | 2,810,962 |
2021-02-23 | $37.57 | $37.78 | $37.23 | $37.70 | $36.21 | 3,993,319 |
2021-02-22 | $37.59 | $37.86 | $37.58 | $37.65 | $36.16 | 3,158,712 |
2021-02-19 | $37.79 | $37.92 | $37.71 | $37.79 | $36.29 | 1,932,086 |
2021-02-18 | $37.54 | $37.64 | $37.32 | $37.61 | $36.12 | 1,854,846 |
2021-02-17 | $37.77 | $37.88 | $37.61 | $37.84 | $36.34 | 2,552,358 |
2021-02-16 | $38.12 | $38.20 | $37.98 | $38.05 | $36.54 | 2,435,092 |
2021-02-12 | $37.53 | $37.82 | $37.49 | $37.82 | $36.32 | 1,912,288 |
2021-02-11 | $37.58 | $37.63 | $37.43 | $37.61 | $36.12 | 2,518,954 |
2021-02-10 | $37.60 | $37.62 | $37.21 | $37.37 | $35.89 | 3,697,773 |
2021-02-09 | $37.30 | $37.50 | $37.27 | $37.47 | $35.99 | 2,303,496 |
2021-02-08 | $37.23 | $37.34 | $37.15 | $37.28 | $35.80 | 3,411,634 |
2021-02-05 | $36.98 | $37.04 | $36.82 | $37.02 | $35.56 | 1,978,808 |
2021-02-04 | $36.62 | $36.76 | $36.55 | $36.74 | $35.29 | 2,002,180 |
2021-02-03 | $36.70 | $36.78 | $36.56 | $36.76 | $35.31 | 2,094,886 |
2021-02-02 | $36.48 | $36.67 | $36.39 | $36.65 | $35.20 | 2,126,732 |
2021-02-01 | $36.24 | $36.29 | $36.06 | $36.25 | $34.82 | 2,864,090 |
2021-01-29 | $36.11 | $36.21 | $35.60 | $35.74 | $34.33 | 4,724,192 |
2021-01-28 | $36.37 | $36.76 | $36.36 | $36.55 | $35.10 | 3,100,780 |
2021-01-27 | $36.50 | $36.65 | $36.17 | $36.26 | $34.83 | 3,619,413 |
2021-01-26 | $37.18 | $37.21 | $37.04 | $37.17 | $35.70 | 2,299,523 |
2021-01-25 | $36.95 | $37.17 | $36.72 | $37.17 | $35.70 | 3,100,700 |
2021-01-22 | $37.07 | $37.23 | $37.04 | $37.16 | $35.69 | 2,531,382 |
2021-01-21 | $37.40 | $37.44 | $37.19 | $37.42 | $35.94 | 2,160,323 |
2021-01-20 | $37.17 | $37.36 | $37.09 | $37.36 | $35.88 | 2,868,726 |
2021-01-19 | $37.13 | $37.14 | $36.94 | $37.09 | $35.62 | 3,145,708 |
2021-01-15 | $36.95 | $37.00 | $36.63 | $36.84 | $35.38 | 2,862,761 |
2021-01-14 | $37.29 | $37.53 | $37.28 | $37.43 | $35.95 | 2,620,459 |
2021-01-13 | $37.17 | $37.24 | $37.08 | $37.16 | $35.69 | 2,345,911 |
2021-01-12 | $37.02 | $37.24 | $36.92 | $37.22 | $35.75 | 2,678,902 |
2021-01-11 | $36.85 | $37.17 | $36.85 | $37.06 | $35.59 | 2,246,576 |
2021-01-08 | $37.45 | $37.54 | $37.14 | $37.53 | $36.04 | 2,944,962 |
2021-01-07 | $37.00 | $37.17 | $36.97 | $37.15 | $35.68 | 2,577,665 |
2021-01-06 | $36.66 | $37.20 | $36.66 | $37.03 | $35.56 | 3,128,081 |
2021-01-05 | $36.35 | $36.72 | $36.35 | $36.64 | $35.19 | 2,710,314 |
2021-01-04 | $36.74 | $36.75 | $36.07 | $36.26 | $34.83 | 5,577,017 |
2020-12-31 | $36.22 | $36.22 | $35.96 | $36.01 | $34.59 | 2,725,825 |
2020-12-30 | $36.41 | $36.49 | $36.25 | $36.26 | $34.83 | 1,827,273 |
2020-12-29 | $36.39 | $36.39 | $36.13 | $36.20 | $34.77 | 1,900,047 |
2020-12-28 | $36.06 | $36.08 | $35.91 | $35.95 | $34.53 | 1,569,163 |
2020-12-24 | $35.68 | $35.71 | $35.60 | $35.70 | $34.29 | 1,283,347 |
2020-12-23 | $35.53 | $35.66 | $35.52 | $35.64 | $34.23 | 2,047,261 |
2020-12-22 | $35.27 | $35.29 | $35.13 | $35.25 | $33.86 | 2,332,088 |
2020-12-21 | $34.96 | $35.41 | $34.83 | $35.36 | $33.96 | 3,059,925 |
2020-12-18 | $35.97 | $35.97 | $35.72 | $35.82 | $34.40 | 2,497,493 |
2020-12-17 | $36.05 | $36.08 | $35.94 | $35.99 | $34.57 | 3,599,635 |
2020-12-16 | $35.69 | $35.80 | $35.57 | $35.76 | $34.34 | 4,577,351 |
2020-12-15 | $35.43 | $35.67 | $35.38 | $35.67 | $34.26 | 2,798,738 |
2020-12-14 | $35.53 | $35.56 | $35.25 | $35.28 | $33.88 | 2,652,814 |
2020-12-11 | $35.16 | $35.27 | $35.07 | $35.26 | $33.86 | 1,550,737 |
2020-12-10 | $35.16 | $35.45 | $35.13 | $35.38 | $33.98 | 2,551,076 |
2020-12-09 | $35.99 | $36.00 | $35.60 | $35.82 | $33.91 | 2,413,322 |
2020-12-08 | $35.55 | $35.78 | $35.54 | $35.74 | $33.84 | 2,073,987 |
2020-12-07 | $35.69 | $35.80 | $35.60 | $35.67 | $33.77 | 1,891,578 |
2020-12-04 | $35.78 | $35.91 | $35.78 | $35.91 | $34.00 | 1,959,276 |
2020-12-03 | $35.61 | $35.72 | $35.50 | $35.57 | $33.68 | 2,451,150 |
2020-12-02 | $35.27 | $35.49 | $35.24 | $35.44 | $33.55 | 2,467,146 |
2020-12-01 | $35.20 | $35.42 | $35.18 | $35.38 | $33.50 | 3,132,721 |
2020-11-30 | $35.23 | $35.25 | $34.62 | $34.62 | $32.78 | 5,702,541 |
2020-11-27 | $35.22 | $35.40 | $35.22 | $35.37 | $33.49 | 1,063,148 |
2020-11-25 | $35.01 | $35.19 | $34.90 | $35.14 | $33.27 | 2,745,243 |
2020-11-24 | $34.99 | $35.22 | $34.94 | $35.20 | $33.33 | 2,494,396 |
2020-11-23 | $34.79 | $34.85 | $34.53 | $34.68 | $32.83 | 2,250,719 |
2020-11-20 | $34.56 | $34.69 | $34.49 | $34.65 | $32.81 | 1,641,934 |
2020-11-19 | $34.30 | $34.54 | $34.22 | $34.52 | $32.68 | 2,138,981 |
2020-11-18 | $34.54 | $34.66 | $34.31 | $34.32 | $32.49 | 1,985,538 |
2020-11-17 | $34.36 | $34.58 | $34.29 | $34.47 | $32.64 | 2,628,644 |
2020-11-16 | $34.48 | $34.51 | $34.30 | $34.51 | $32.67 | 2,087,786 |
2020-11-13 | $33.82 | $34.11 | $33.82 | $34.07 | $32.26 | 2,265,715 |
2020-11-12 | $33.83 | $33.91 | $33.51 | $33.60 | $31.81 | 3,204,982 |
2020-11-11 | $34.02 | $34.11 | $33.95 | $34.10 | $32.29 | 2,059,101 |
2020-11-10 | $33.79 | $33.98 | $33.69 | $33.83 | $32.03 | 2,761,439 |
2020-11-09 | $34.11 | $34.11 | $33.51 | $33.51 | $31.73 | 3,396,735 |
2020-11-06 | $32.71 | $32.77 | $32.57 | $32.64 | $30.90 | 2,393,324 |
2020-11-05 | $32.51 | $32.63 | $32.38 | $32.58 | $30.85 | 2,667,186 |
2020-11-04 | $31.59 | $32.07 | $31.48 | $31.81 | $30.12 | 3,296,078 |
2020-11-03 | $31.30 | $31.60 | $31.26 | $31.49 | $29.81 | 2,620,714 |
2020-11-02 | $30.65 | $30.71 | $30.49 | $30.71 | $29.08 | 3,593,092 |
2020-10-30 | $30.32 | $30.38 | $30.08 | $30.32 | $28.71 | 4,125,831 |
2020-10-29 | $30.35 | $30.58 | $30.20 | $30.48 | $28.86 | 7,884,805 |
2020-10-28 | $30.60 | $30.67 | $30.34 | $30.35 | $28.74 | 6,605,565 |
2020-10-27 | $31.44 | $31.46 | $31.22 | $31.26 | $29.60 | 2,059,938 |
2020-10-26 | $31.67 | $31.70 | $31.30 | $31.49 | $29.81 | 1,952,912 |
2020-10-23 | $32.05 | $32.07 | $31.87 | $32.06 | $30.35 | 1,525,392 |
2020-10-22 | $31.77 | $31.91 | $31.64 | $31.86 | $30.16 | 1,423,847 |
2020-10-21 | $31.93 | $32.07 | $31.83 | $31.83 | $30.14 | 1,781,145 |
2020-10-20 | $31.97 | $32.12 | $31.94 | $31.97 | $30.27 | 2,048,406 |
2020-10-19 | $32.07 | $32.11 | $31.75 | $31.79 | $30.10 | 1,657,974 |
2020-10-16 | $31.90 | $32.05 | $31.86 | $31.92 | $30.22 | 1,419,298 |
2020-10-15 | $31.55 | $31.83 | $31.52 | $31.78 | $30.09 | 1,934,572 |
2020-10-14 | $32.29 | $32.37 | $32.14 | $32.16 | $30.45 | 1,878,500 |
2020-10-13 | $32.30 | $32.31 | $32.15 | $32.21 | $30.50 | 2,032,819 |
2020-10-12 | $32.46 | $32.61 | $32.44 | $32.56 | $30.83 | 1,464,948 |
2020-10-09 | $32.35 | $32.44 | $32.30 | $32.39 | $30.67 | 1,886,710 |
2020-10-08 | $32.12 | $32.21 | $32.09 | $32.21 | $30.50 | 1,965,334 |
2020-10-07 | $31.91 | $32.02 | $31.86 | $31.99 | $30.29 | 3,491,496 |
2020-10-06 | $32.03 | $32.06 | $31.61 | $31.68 | $29.99 | 2,349,175 |
2020-10-05 | $31.78 | $32.01 | $31.78 | $32.00 | $30.30 | 1,469,116 |
2020-10-02 | $31.19 | $31.60 | $31.18 | $31.53 | $29.85 | 2,567,803 |
2020-10-01 | $31.56 | $31.60 | $31.40 | $31.57 | $29.89 | 4,792,051 |
2020-09-30 | $31.45 | $31.62 | $31.31 | $31.40 | $29.73 | 3,331,999 |
2020-09-29 | $31.55 | $31.65 | $31.41 | $31.53 | $29.85 | 2,095,763 |
2020-09-28 | $31.52 | $31.59 | $31.47 | $31.59 | $29.91 | 2,114,729 |
2020-09-25 | $30.75 | $31.11 | $30.64 | $31.10 | $29.45 | 2,842,607 |
2020-09-24 | $30.91 | $31.19 | $30.76 | $30.98 | $29.33 | 2,981,290 |
2020-09-23 | $31.46 | $31.51 | $30.98 | $31.02 | $29.37 | 3,708,080 |
2020-09-22 | $31.29 | $31.34 | $31.02 | $31.32 | $29.65 | 2,267,618 |
2020-09-21 | $31.31 | $31.34 | $30.97 | $31.31 | $29.64 | 6,586,835 |
2020-09-18 | $32.24 | $32.26 | $31.98 | $32.08 | $30.37 | 2,044,429 |
2020-09-17 | $32.04 | $32.32 | $32.03 | $32.31 | $30.59 | 2,396,223 |
2020-09-16 | $32.38 | $32.51 | $32.23 | $32.28 | $30.56 | 2,416,333 |
2020-09-15 | $32.40 | $32.43 | $32.23 | $32.28 | $30.56 | 2,086,649 |
2020-09-14 | $32.16 | $32.22 | $32.06 | $32.09 | $30.38 | 1,977,649 |
2020-09-11 | $31.93 | $32.03 | $31.73 | $31.88 | $30.18 | 2,610,932 |
2020-09-10 | $32.08 | $32.15 | $31.57 | $31.58 | $29.90 | 3,456,749 |
2020-09-09 | $31.82 | $32.06 | $31.79 | $31.95 | $30.25 | 3,194,520 |
2020-09-08 | $31.36 | $31.63 | $31.25 | $31.37 | $29.70 | 4,473,358 |
2020-09-04 | $31.82 | $31.92 | $31.18 | $31.77 | $30.08 | 5,013,693 |
2020-09-03 | $32.30 | $32.34 | $31.57 | $31.71 | $30.02 | 5,441,414 |
2020-09-02 | $32.21 | $32.43 | $32.11 | $32.42 | $30.69 | 4,977,615 |
2020-09-01 | $31.97 | $32.07 | $31.86 | $32.03 | $30.33 | 2,599,586 |
2020-08-31 | $32.14 | $32.19 | $31.93 | $31.97 | $30.27 | 3,785,278 |
2020-08-28 | $32.18 | $32.23 | $32.03 | $32.21 | $30.50 | 1,711,773 |
2020-08-27 | $32.31 | $32.34 | $31.88 | $32.00 | $30.30 | 2,759,439 |
2020-08-26 | $32.10 | $32.34 | $32.09 | $32.31 | $30.59 | 2,242,388 |
2020-08-25 | $32.23 | $32.24 | $31.91 | $32.11 | $30.40 | 2,755,308 |
2020-08-24 | $32.11 | $32.11 | $31.91 | $32.05 | $30.34 | 2,299,932 |
2020-08-21 | $31.45 | $31.65 | $31.43 | $31.65 | $29.97 | 2,162,741 |
2020-08-20 | $31.61 | $31.85 | $31.54 | $31.81 | $30.12 | 2,003,040 |
2020-08-19 | $32.18 | $32.23 | $31.89 | $31.93 | $30.23 | 3,156,808 |
2020-08-18 | $32.19 | $32.23 | $31.96 | $32.08 | $30.37 | 2,534,766 |
2020-08-17 | $32.01 | $32.11 | $32.00 | $32.11 | $30.40 | 3,886,892 |
2020-08-14 | $31.83 | $31.91 | $31.77 | $31.85 | $30.16 | 1,773,392 |
2020-08-13 | $32.16 | $32.23 | $31.94 | $32.05 | $30.34 | 2,217,644 |
2020-08-12 | $32.12 | $32.32 | $32.09 | $32.19 | $30.48 | 3,440,772 |
2020-08-11 | $31.91 | $31.96 | $31.52 | $31.54 | $29.86 | 2,768,501 |
2020-08-10 | $31.31 | $31.42 | $31.24 | $31.42 | $29.75 | 2,415,930 |
2020-08-07 | $31.14 | $31.29 | $31.08 | $31.29 | $29.63 | 2,739,578 |
2020-08-06 | $31.26 | $31.46 | $31.18 | $31.42 | $29.75 | 3,248,441 |
2020-08-05 | $31.44 | $31.55 | $31.32 | $31.36 | $29.69 | 2,384,205 |
2020-08-04 | $30.87 | $31.21 | $30.86 | $31.21 | $29.55 | 3,247,601 |
2020-08-03 | $30.76 | $30.99 | $30.67 | $30.99 | $29.34 | 2,942,369 |
2020-07-31 | $30.90 | $30.90 | $30.25 | $30.47 | $28.85 | 4,143,592 |
2020-07-30 | $30.78 | $31.11 | $30.53 | $31.06 | $29.41 | 3,312,133 |
2020-07-29 | $31.30 | $31.54 | $31.25 | $31.47 | $29.80 | 2,542,799 |
2020-07-28 | $31.17 | $31.31 | $31.13 | $31.17 | $29.51 | 2,476,427 |
2020-07-27 | $31.19 | $31.36 | $31.16 | $31.31 | $29.64 | 2,367,555 |
2020-07-24 | $30.86 | $30.97 | $30.80 | $30.88 | $29.24 | 2,086,087 |
2020-07-23 | $31.22 | $31.33 | $30.95 | $31.04 | $29.39 | 3,139,580 |
2020-07-22 | $31.20 | $31.34 | $31.16 | $31.30 | $29.63 | 2,361,837 |
2020-07-21 | $31.30 | $31.41 | $31.20 | $31.24 | $29.58 | 2,683,703 |
2020-07-20 | $30.97 | $31.14 | $30.90 | $31.13 | $29.47 | 3,403,006 |
2020-07-17 | $30.87 | $30.98 | $30.80 | $30.98 | $29.33 | 3,265,722 |
2020-07-16 | $30.80 | $30.93 | $30.74 | $30.82 | $29.18 | 2,652,073 |
2020-07-15 | $31.09 | $31.22 | $30.93 | $31.01 | $29.36 | 3,744,910 |
2020-07-14 | $30.24 | $30.69 | $30.22 | $30.65 | $29.02 | 5,189,600 |
2020-07-13 | $30.57 | $30.75 | $30.18 | $30.23 | $28.62 | 5,265,514 |
2020-07-10 | $30.19 | $30.40 | $30.10 | $30.39 | $28.77 | 4,185,427 |
2020-07-09 | $30.41 | $30.41 | $29.89 | $30.11 | $28.51 | 3,556,387 |
2020-07-08 | $30.20 | $30.45 | $30.14 | $30.44 | $28.82 | 2,395,332 |
2020-07-07 | $30.35 | $30.49 | $30.18 | $30.20 | $28.59 | 3,238,033 |
2020-07-06 | $30.59 | $30.70 | $30.50 | $30.66 | $29.03 | 3,668,122 |
2020-07-02 | $30.23 | $30.40 | $30.12 | $30.15 | $28.55 | 4,769,631 |
2020-07-01 | $29.70 | $29.93 | $29.68 | $29.85 | $28.26 | 3,052,442 |
2020-06-30 | $29.54 | $29.85 | $29.52 | $29.75 | $28.17 | 5,661,309 |
2020-06-29 | $29.64 | $29.81 | $29.48 | $29.77 | $28.19 | 4,706,396 |
2020-06-26 | $29.89 | $29.91 | $29.47 | $29.50 | $27.93 | 5,994,788 |
2020-06-25 | $29.57 | $29.97 | $29.44 | $29.94 | $28.35 | 7,900,921 |
2020-06-24 | $30.00 | $30.06 | $29.48 | $29.59 | $28.02 | 13,430,502 |
2020-06-23 | $30.75 | $30.79 | $30.52 | $30.55 | $28.69 | 6,399,832 |
2020-06-22 | $30.21 | $30.43 | $30.12 | $30.40 | $28.55 | 6,783,618 |
2020-06-19 | $30.51 | $30.51 | $30.00 | $30.04 | $28.21 | 4,989,731 |
2020-06-18 | $30.09 | $30.30 | $30.07 | $30.18 | $28.35 | 4,265,739 |
2020-06-17 | $30.47 | $30.51 | $30.26 | $30.34 | $28.50 | 3,505,980 |
2020-06-16 | $30.49 | $30.55 | $29.91 | $30.25 | $28.41 | 5,707,365 |
2020-06-15 | $29.15 | $29.93 | $29.07 | $29.85 | $28.04 | 7,889,874 |
2020-06-12 | $30.03 | $30.11 | $29.35 | $29.75 | $27.94 | 10,261,249 |
2020-06-11 | $30.11 | $30.21 | $29.22 | $29.27 | $27.49 | 7,297,420 |
2020-06-10 | $31.11 | $31.22 | $30.84 | $30.97 | $29.09 | 5,465,934 |
2020-06-09 | $30.90 | $31.13 | $30.83 | $31.02 | $29.13 | 4,242,440 |
2020-06-08 | $31.19 | $31.43 | $31.01 | $31.42 | $29.51 | 4,370,766 |
2020-06-05 | $31.05 | $31.25 | $30.97 | $31.03 | $29.14 | 5,188,907 |
2020-06-04 | $30.42 | $30.64 | $30.36 | $30.44 | $28.59 | 12,907,734 |
2020-06-03 | $30.25 | $30.69 | $30.25 | $30.58 | $28.72 | 14,401,435 |
2020-06-02 | $29.77 | $29.95 | $29.74 | $29.91 | $28.09 | 11,873,289 |
2020-06-01 | $29.13 | $29.58 | $29.13 | $29.58 | $27.78 | 4,656,372 |
2020-05-29 | $28.95 | $28.99 | $28.62 | $28.92 | $27.16 | 7,275,809 |
2020-05-28 | $29.13 | $29.32 | $28.99 | $29.01 | $27.25 | 6,480,115 |
2020-05-27 | $28.76 | $28.80 | $28.44 | $28.79 | $27.04 | 6,509,197 |
2020-05-26 | $28.49 | $28.61 | $28.43 | $28.47 | $26.74 | 5,701,622 |
2020-05-22 | $27.57 | $27.65 | $27.44 | $27.65 | $25.97 | 4,721,293 |
2020-05-21 | $27.95 | $28.02 | $27.63 | $27.73 | $26.04 | 5,442,685 |
2020-05-20 | $27.96 | $28.18 | $27.95 | $28.04 | $26.34 | 6,484,292 |
2020-05-19 | $27.67 | $27.80 | $27.49 | $27.51 | $25.84 | 5,749,222 |
2020-05-18 | $27.43 | $27.92 | $27.43 | $27.85 | $26.16 | 10,703,341 |
2020-05-15 | $26.70 | $26.89 | $26.61 | $26.81 | $25.18 | 5,189,176 |
2020-05-14 | $26.37 | $26.81 | $26.22 | $26.80 | $25.17 | 10,928,385 |
2020-05-13 | $27.37 | $27.39 | $26.84 | $26.98 | $25.34 | 6,847,858 |
2020-05-12 | $27.61 | $27.68 | $27.21 | $27.23 | $25.57 | 8,017,883 |
2020-05-11 | $27.38 | $27.63 | $27.36 | $27.57 | $25.89 | 6,050,135 |
2020-05-08 | $27.44 | $27.58 | $27.41 | $27.57 | $25.89 | 6,865,079 |
2020-05-07 | $27.10 | $27.26 | $27.00 | $27.13 | $25.48 | 7,890,742 |
2020-05-06 | $27.12 | $27.16 | $26.71 | $26.73 | $25.11 | 6,397,284 |
2020-05-05 | $27.03 | $27.15 | $26.86 | $26.91 | $25.27 | 5,411,114 |
2020-05-04 | $26.61 | $26.85 | $26.53 | $26.85 | $25.22 | 10,256,336 |
2020-05-01 | $26.96 | $27.03 | $26.71 | $26.82 | $25.19 | 6,521,102 |
2020-04-30 | $27.68 | $27.71 | $27.30 | $27.45 | $25.78 | 10,006,081 |
2020-04-29 | $27.85 | $28.12 | $27.82 | $28.04 | $26.34 | 6,124,721 |
2020-04-28 | $27.59 | $27.63 | $27.30 | $27.31 | $25.65 | 5,613,332 |
2020-04-27 | $26.88 | $27.15 | $26.85 | $27.10 | $25.45 | 6,151,684 |
2020-04-24 | $26.65 | $26.75 | $26.42 | $26.71 | $25.09 | 5,020,453 |
2020-04-23 | $26.56 | $26.93 | $26.38 | $26.45 | $24.84 | 7,712,791 |
2020-04-22 | $26.48 | $26.54 | $26.36 | $26.49 | $24.88 | 7,211,983 |
2020-04-21 | $26.20 | $26.37 | $25.94 | $26.03 | $24.45 | 17,019,373 |
2020-04-20 | $26.63 | $26.98 | $26.56 | $26.59 | $24.97 | 14,555,213 |
2020-04-17 | $26.85 | $27.00 | $26.64 | $27.00 | $25.36 | 12,791,557 |
2020-04-16 | $26.35 | $26.41 | $26.00 | $26.25 | $24.65 | 17,034,212 |
2020-04-15 | $26.34 | $26.46 | $26.17 | $26.28 | $24.68 | 7,568,647 |
2020-04-14 | $27.04 | $27.31 | $27.01 | $27.13 | $25.48 | 7,872,411 |
2020-04-13 | $26.76 | $26.82 | $26.41 | $26.66 | $25.04 | 14,501,874 |
2020-04-09 | $26.66 | $27.01 | $26.62 | $26.86 | $25.23 | 9,992,213 |
2020-04-08 | $26.15 | $26.42 | $25.94 | $26.32 | $24.72 | 5,667,809 |
2020-04-07 | $26.80 | $26.85 | $26.04 | $26.10 | $24.51 | 7,588,927 |
2020-04-06 | $25.50 | $26.02 | $25.43 | $25.94 | $24.36 | 12,985,609 |
2020-04-03 | $24.77 | $24.89 | $24.44 | $24.62 | $23.12 | 12,286,482 |
2020-04-02 | $24.69 | $25.25 | $24.64 | $25.15 | $23.62 | 13,652,492 |
2020-04-01 | $24.94 | $25.21 | $24.62 | $24.62 | $23.12 | 7,465,785 |
2020-03-31 | $25.63 | $26.05 | $25.51 | $25.84 | $24.27 | 13,532,205 |
2020-03-30 | $25.49 | $25.97 | $25.33 | $25.94 | $24.36 | 15,478,166 |
2020-03-27 | $25.26 | $25.87 | $25.06 | $25.45 | $23.90 | 17,722,963 |
2020-03-26 | $25.29 | $26.27 | $25.29 | $26.21 | $24.62 | 14,214,339 |
2020-03-25 | $24.62 | $25.54 | $24.24 | $25.14 | $23.61 | 20,245,582 |
2020-03-24 | $23.95 | $24.42 | $23.75 | $24.29 | $22.81 | 11,856,161 |
2020-03-23 | $22.68 | $22.91 | $22.20 | $22.30 | $20.94 | 16,888,673 |
2020-03-20 | $23.52 | $23.85 | $22.68 | $22.69 | $21.31 | 20,834,964 |
2020-03-19 | $22.50 | $23.40 | $22.31 | $22.91 | $21.52 | 23,617,156 |
2020-03-18 | $22.54 | $23.21 | $22.01 | $22.60 | $21.23 | 19,680,714 |
2020-03-17 | $23.27 | $24.13 | $22.90 | $24.04 | $22.58 | 20,980,051 |
2020-03-16 | $22.58 | $23.83 | $21.90 | $22.97 | $21.57 | 20,280,569 |
2020-03-13 | $25.64 | $25.75 | $24.18 | $25.69 | $24.13 | 20,289,363 |
2020-03-12 | $25.08 | $25.15 | $23.81 | $24.17 | $22.70 | 24,520,681 |
2020-03-11 | $27.84 | $27.91 | $26.97 | $27.15 | $25.50 | 17,380,639 |
2020-03-10 | $28.68 | $28.74 | $27.72 | $28.58 | $26.84 | 21,854,286 |
2020-03-09 | $27.82 | $28.50 | $27.55 | $27.64 | $25.96 | 24,243,515 |
2020-03-06 | $29.94 | $30.15 | $29.71 | $30.01 | $28.19 | 7,995,863 |
2020-03-05 | $30.58 | $30.78 | $30.32 | $30.46 | $28.61 | 6,381,967 |
2020-03-04 | $30.93 | $31.28 | $30.66 | $31.26 | $29.36 | 7,801,964 |
2020-03-03 | $30.87 | $31.20 | $30.17 | $30.39 | $28.54 | 9,473,847 |
2020-03-02 | $30.18 | $30.69 | $29.96 | $30.68 | $28.82 | 11,871,505 |
2020-02-28 | $29.69 | $30.26 | $29.44 | $30.26 | $28.42 | 16,657,143 |
2020-02-27 | $30.88 | $31.16 | $30.41 | $30.43 | $28.58 | 8,530,722 |
2020-02-26 | $31.55 | $31.78 | $31.32 | $31.37 | $29.46 | 6,419,624 |
2020-02-25 | $31.98 | $32.02 | $31.27 | $31.32 | $29.42 | 8,687,454 |
2020-02-24 | $31.82 | $32.06 | $31.78 | $31.85 | $29.91 | 8,862,241 |
2020-02-21 | $33.15 | $33.21 | $33.03 | $33.12 | $31.11 | 3,266,958 |
2020-02-20 | $33.35 | $33.42 | $33.10 | $33.28 | $31.26 | 2,813,241 |
2020-02-19 | $33.50 | $33.55 | $33.48 | $33.52 | $31.48 | 2,647,522 |
2020-02-18 | $33.36 | $33.45 | $33.32 | $33.39 | $31.36 | 3,402,362 |
2020-02-14 | $33.67 | $33.67 | $33.52 | $33.61 | $31.57 | 2,260,357 |
2020-02-13 | $33.58 | $33.73 | $33.54 | $33.64 | $31.60 | 1,921,359 |
2020-02-12 | $33.89 | $33.89 | $33.81 | $33.88 | $31.82 | 2,090,471 |
2020-02-11 | $33.71 | $33.81 | $33.67 | $33.74 | $31.69 | 2,925,023 |
2020-02-10 | $33.39 | $33.52 | $33.34 | $33.52 | $31.48 | 2,461,187 |
2020-02-07 | $33.55 | $33.55 | $33.41 | $33.45 | $31.42 | 2,063,835 |
2020-02-06 | $33.77 | $33.77 | $33.68 | $33.75 | $31.70 | 2,812,163 |
2020-02-05 | $33.62 | $33.66 | $33.52 | $33.62 | $31.58 | 2,544,851 |
2020-02-04 | $33.25 | $33.37 | $33.24 | $33.31 | $31.29 | 2,723,064 |
2020-02-03 | $32.76 | $32.93 | $32.67 | $32.78 | $30.79 | 4,990,012 |
2020-01-31 | $32.92 | $32.92 | $32.56 | $32.67 | $30.68 | 3,267,425 |
2020-01-30 | $33.01 | $33.25 | $32.90 | $33.25 | $31.23 | 3,995,806 |
2020-01-29 | $33.35 | $33.40 | $33.24 | $33.29 | $31.27 | 2,072,145 |
2020-01-28 | $33.11 | $33.32 | $33.08 | $33.32 | $31.29 | 4,322,798 |
2020-01-27 | $33.01 | $33.17 | $32.96 | $33.02 | $31.01 | 5,055,864 |
2020-01-24 | $33.97 | $33.97 | $33.62 | $33.72 | $31.67 | 2,379,274 |
2020-01-23 | $33.76 | $33.87 | $33.62 | $33.86 | $31.80 | 2,956,530 |
2020-01-22 | $34.02 | $34.02 | $33.89 | $33.93 | $31.87 | 3,159,003 |
2020-01-21 | $33.98 | $33.98 | $33.84 | $33.87 | $31.81 | 2,333,783 |
2020-01-17 | $34.11 | $34.12 | $34.02 | $34.12 | $32.05 | 2,042,749 |
2020-01-16 | $33.92 | $34.03 | $33.89 | $34.03 | $31.96 | 1,643,430 |
2020-01-15 | $33.82 | $33.91 | $33.81 | $33.86 | $31.80 | 2,204,490 |
2020-01-14 | $33.77 | $33.91 | $33.75 | $33.88 | $31.82 | 2,269,672 |
2020-01-13 | $33.69 | $33.85 | $33.61 | $33.85 | $31.79 | 2,587,380 |
2020-01-10 | $33.74 | $33.79 | $33.60 | $33.65 | $31.60 | 2,447,718 |
2020-01-09 | $33.72 | $33.75 | $33.65 | $33.75 | $31.70 | 2,392,176 |
2020-01-08 | $33.53 | $33.74 | $33.50 | $33.62 | $31.58 | 2,412,390 |
2020-01-07 | $33.62 | $33.64 | $33.53 | $33.57 | $31.53 | 3,308,145 |
2020-01-06 | $33.45 | $33.65 | $33.45 | $33.65 | $31.60 | 2,247,266 |
2020-01-03 | $33.48 | $33.70 | $33.43 | $33.54 | $31.50 | 2,579,726 |
2020-01-02 | $33.85 | $33.91 | $33.77 | $33.90 | $31.84 | 2,751,911 |
2019-12-31 | $33.49 | $33.63 | $33.41 | $33.63 | $31.59 | 2,364,934 |
2019-12-30 | $33.75 | $33.75 | $33.45 | $33.48 | $31.45 | 2,869,363 |
2019-12-27 | $33.78 | $33.79 | $33.67 | $33.72 | $31.67 | 2,068,839 |
2019-12-26 | $33.51 | $33.63 | $33.47 | $33.62 | $31.58 | 2,121,854 |
2019-12-24 | $33.49 | $33.50 | $33.43 | $33.47 | $31.44 | 1,297,215 |
2019-12-23 | $33.47 | $33.53 | $33.46 | $33.53 | $31.49 | 2,157,493 |
2019-12-20 | $33.50 | $33.54 | $33.47 | $33.48 | $31.45 | 1,990,681 |
2019-12-19 | $33.38 | $33.44 | $33.33 | $33.44 | $31.41 | 1,954,641 |
2019-12-18 | $33.46 | $33.46 | $33.38 | $33.44 | $31.41 | 4,806,106 |
2019-12-17 | $33.51 | $33.55 | $33.47 | $33.49 | $31.45 | 3,992,934 |
2019-12-16 | $33.59 | $33.66 | $33.57 | $33.59 | $31.55 | 2,516,115 |
2019-12-13 | $33.22 | $33.43 | $33.16 | $33.28 | $31.26 | 3,220,831 |
2019-12-12 | $32.83 | $33.09 | $32.77 | $33.07 | $31.06 | 3,613,079 |
2019-12-11 | $33.40 | $33.58 | $33.35 | $33.57 | $30.85 | 2,253,334 |
2019-12-10 | $33.34 | $33.44 | $33.27 | $33.39 | $30.68 | 2,573,612 |
2019-12-09 | $33.43 | $33.50 | $33.35 | $33.37 | $30.66 | 2,343,562 |
2019-12-06 | $33.45 | $33.51 | $33.43 | $33.50 | $30.78 | 2,199,500 |
2019-12-05 | $33.26 | $33.26 | $33.15 | $33.20 | $30.51 | 2,117,508 |
2019-12-04 | $33.14 | $33.26 | $33.13 | $33.26 | $30.56 | 2,228,862 |
2019-12-03 | $32.80 | $32.98 | $32.70 | $32.97 | $30.29 | 5,059,044 |
2019-12-02 | $33.26 | $33.26 | $32.96 | $33.10 | $30.41 | 3,325,615 |
2019-11-29 | $33.30 | $33.34 | $33.26 | $33.27 | $30.57 | 1,156,628 |
2019-11-27 | $33.48 | $33.53 | $33.39 | $33.53 | $30.81 | 1,832,840 |
2019-11-26 | $33.38 | $33.47 | $33.35 | $33.45 | $30.73 | 2,023,575 |
2019-11-25 | $33.30 | $33.43 | $33.30 | $33.42 | $30.71 | 2,885,521 |
2019-11-22 | $33.21 | $33.25 | $33.10 | $33.16 | $30.47 | 1,955,908 |
2019-11-21 | $33.15 | $33.15 | $33.01 | $33.10 | $30.41 | 2,168,427 |
2019-11-20 | $33.21 | $33.26 | $33.06 | $33.17 | $30.48 | 2,395,707 |
2019-11-19 | $33.52 | $33.52 | $33.33 | $33.39 | $30.68 | 2,023,422 |
2019-11-18 | $33.36 | $33.45 | $33.30 | $33.44 | $30.73 | 3,592,796 |
2019-11-15 | $33.27 | $33.41 | $33.27 | $33.41 | $30.70 | 1,330,345 |
2019-11-14 | $33.11 | $33.20 | $33.07 | $33.20 | $30.51 | 1,724,335 |
2019-11-13 | $33.12 | $33.27 | $33.12 | $33.25 | $30.55 | 2,139,404 |
2019-11-12 | $33.36 | $33.42 | $33.29 | $33.35 | $30.64 | 1,865,015 |
2019-11-11 | $33.22 | $33.35 | $33.20 | $33.34 | $30.63 | 1,979,707 |
2019-11-08 | $33.31 | $33.40 | $33.23 | $33.39 | $30.68 | 1,766,007 |
2019-11-07 | $33.49 | $33.53 | $33.41 | $33.44 | $30.73 | 2,819,711 |
2019-11-06 | $33.36 | $33.38 | $33.26 | $33.32 | $30.62 | 2,414,148 |
2019-11-05 | $33.33 | $33.36 | $33.24 | $33.33 | $30.62 | 2,568,733 |
2019-11-04 | $33.38 | $33.43 | $33.30 | $33.37 | $30.66 | 1,964,196 |
2019-11-01 | $33.07 | $33.18 | $33.05 | $33.18 | $30.49 | 2,162,128 |
2019-10-31 | $32.88 | $32.88 | $32.72 | $32.86 | $30.19 | 2,397,965 |
2019-10-30 | $32.81 | $32.97 | $32.66 | $32.97 | $30.29 | 2,280,371 |
2019-10-29 | $32.72 | $32.86 | $32.72 | $32.84 | $30.17 | 2,315,715 |
2019-10-28 | $32.77 | $32.88 | $32.77 | $32.87 | $30.20 | 2,709,433 |
2019-10-25 | $32.59 | $32.75 | $32.59 | $32.71 | $30.05 | 2,376,915 |
2019-10-24 | $32.75 | $32.75 | $32.63 | $32.70 | $30.05 | 2,654,794 |
2019-10-23 | $32.52 | $32.64 | $32.51 | $32.62 | $29.97 | 2,682,333 |
2019-10-22 | $32.56 | $32.68 | $32.48 | $32.50 | $29.86 | 2,889,057 |
2019-10-21 | $32.55 | $32.58 | $32.52 | $32.56 | $29.92 | 2,403,175 |
2019-10-18 | $32.33 | $32.40 | $32.23 | $32.35 | $29.72 | 1,860,454 |
2019-10-17 | $32.45 | $32.48 | $32.29 | $32.38 | $29.75 | 1,723,458 |
2019-10-16 | $32.22 | $32.36 | $32.21 | $32.31 | $29.69 | 3,687,807 |
2019-10-15 | $32.02 | $32.35 | $32.01 | $32.26 | $29.64 | 3,569,634 |
2019-10-14 | $31.87 | $31.96 | $31.86 | $31.91 | $29.32 | 1,538,993 |
2019-10-11 | $31.95 | $32.17 | $31.93 | $32.02 | $29.42 | 2,866,378 |
2019-10-10 | $31.29 | $31.52 | $31.26 | $31.50 | $28.94 | 2,529,549 |
2019-10-09 | $31.24 | $31.34 | $31.19 | $31.29 | $28.75 | 2,030,307 |
2019-10-08 | $31.18 | $31.21 | $31.03 | $31.05 | $28.53 | 3,355,257 |
2019-10-07 | $31.32 | $31.48 | $31.32 | $31.36 | $28.81 | 3,252,039 |
2019-10-04 | $31.13 | $31.39 | $31.13 | $31.39 | $28.84 | 2,196,347 |
2019-10-03 | $30.91 | $31.14 | $30.80 | $31.13 | $28.60 | 4,838,663 |
2019-10-02 | $31.15 | $31.18 | $30.85 | $30.95 | $28.44 | 4,080,866 |
2019-10-01 | $31.78 | $31.80 | $31.50 | $31.55 | $28.99 | 3,576,305 |
2019-09-30 | $31.75 | $31.88 | $31.75 | $31.86 | $29.27 | 2,408,526 |
2019-09-27 | $31.85 | $31.92 | $31.68 | $31.77 | $29.19 | 1,977,114 |
2019-09-26 | $31.91 | $31.94 | $31.82 | $31.89 | $29.30 | 2,909,758 |
2019-09-25 | $31.68 | $31.82 | $31.58 | $31.79 | $29.21 | 3,290,206 |
2019-09-24 | $32.04 | $32.08 | $31.84 | $31.89 | $29.30 | 3,595,367 |
2019-09-23 | $31.84 | $31.99 | $31.83 | $31.98 | $29.38 | 1,658,882 |
2019-09-20 | $32.17 | $32.20 | $32.01 | $32.03 | $29.43 | 1,837,166 |
2019-09-19 | $32.16 | $32.24 | $32.10 | $32.12 | $29.51 | 1,210,097 |
2019-09-18 | $31.98 | $32.05 | $31.81 | $32.00 | $29.40 | 1,489,736 |
2019-09-17 | $31.85 | $32.07 | $31.84 | $32.06 | $29.46 | 1,783,869 |
2019-09-16 | $32.01 | $32.02 | $31.92 | $31.94 | $29.35 | 1,664,713 |
2019-09-13 | $32.16 | $32.26 | $32.14 | $32.18 | $29.57 | 1,882,477 |
2019-09-12 | $31.86 | $32.07 | $31.83 | $32.00 | $29.40 | 2,046,824 |
2019-09-11 | $31.72 | $31.84 | $31.72 | $31.83 | $29.25 | 1,468,138 |
2019-09-10 | $31.53 | $31.68 | $31.48 | $31.64 | $29.07 | 1,913,870 |
2019-09-09 | $31.59 | $31.61 | $31.52 | $31.56 | $29.00 | 1,870,508 |
2019-09-06 | $31.49 | $31.56 | $31.46 | $31.51 | $28.95 | 1,838,219 |
2019-09-05 | $31.42 | $31.50 | $31.38 | $31.41 | $28.86 | 1,755,044 |
2019-09-04 | $31.08 | $31.19 | $31.05 | $31.19 | $28.66 | 2,361,216 |
2019-09-03 | $30.69 | $30.77 | $30.62 | $30.76 | $28.26 | 3,618,542 |
2019-08-30 | $30.95 | $30.96 | $30.72 | $30.87 | $28.36 | 2,717,594 |
2019-08-29 | $30.73 | $30.78 | $30.64 | $30.72 | $28.23 | 1,866,332 |
2019-08-28 | $30.38 | $30.56 | $30.31 | $30.48 | $28.01 | 2,305,375 |
2019-08-27 | $30.60 | $30.64 | $30.45 | $30.45 | $27.98 | 1,989,625 |
2019-08-26 | $30.53 | $30.53 | $30.37 | $30.46 | $27.99 | 2,945,818 |
2019-08-23 | $30.53 | $30.74 | $30.22 | $30.25 | $27.79 | 3,858,808 |
2019-08-22 | $30.67 | $30.72 | $30.50 | $30.62 | $28.13 | 2,672,042 |
2019-08-21 | $30.78 | $30.79 | $30.67 | $30.71 | $28.22 | 2,182,776 |
2019-08-20 | $30.53 | $30.56 | $30.42 | $30.46 | $27.99 | 2,358,845 |
2019-08-19 | $30.63 | $30.65 | $30.54 | $30.55 | $28.07 | 9,893,399 |
2019-08-16 | $30.19 | $30.41 | $30.17 | $30.40 | $27.93 | 3,548,105 |
2019-08-15 | $30.02 | $30.10 | $29.89 | $30.03 | $27.59 | 9,485,343 |
2019-08-14 | $30.20 | $30.24 | $29.93 | $29.96 | $27.53 | 7,910,430 |
2019-08-13 | $30.39 | $30.82 | $30.36 | $30.74 | $28.24 | 3,861,026 |
2019-08-12 | $30.60 | $30.68 | $30.42 | $30.47 | $28.00 | 2,924,904 |
2019-08-09 | $30.83 | $30.86 | $30.63 | $30.74 | $28.24 | 4,033,098 |
2019-08-08 | $30.71 | $30.99 | $30.68 | $30.94 | $28.43 | 3,575,028 |
2019-08-07 | $30.35 | $30.66 | $30.24 | $30.63 | $28.14 | 4,251,848 |
2019-08-06 | $30.51 | $30.55 | $30.26 | $30.48 | $28.01 | 7,156,634 |
2019-08-05 | $30.60 | $30.60 | $30.13 | $30.29 | $27.83 | 7,885,674 |
2019-08-02 | $31.17 | $31.20 | $30.92 | $31.07 | $28.55 | 4,131,336 |
2019-08-01 | $31.45 | $31.72 | $31.20 | $31.29 | $28.75 | 3,424,779 |
2019-07-31 | $31.64 | $31.73 | $31.20 | $31.46 | $28.91 | 3,142,969 |
2019-07-30 | $31.66 | $31.68 | $31.58 | $31.66 | $29.09 | 4,123,378 |
2019-07-29 | $32.05 | $32.05 | $31.94 | $31.98 | $29.38 | 1,249,842 |
2019-07-26 | $31.97 | $32.01 | $31.94 | $31.98 | $29.38 | 1,436,172 |
2019-07-25 | $32.14 | $32.14 | $31.85 | $31.88 | $29.29 | 2,171,485 |
2019-07-24 | $32.12 | $32.20 | $32.10 | $32.20 | $29.59 | 1,396,411 |
2019-07-23 | $32.18 | $32.21 | $32.11 | $32.20 | $29.59 | 1,416,576 |
2019-07-22 | $32.01 | $32.04 | $31.95 | $32.02 | $29.42 | 1,736,412 |
2019-07-19 | $32.05 | $32.09 | $31.96 | $31.98 | $29.38 | 1,868,831 |
2019-07-18 | $31.86 | $32.05 | $31.80 | $32.05 | $29.45 | 2,004,724 |
2019-07-17 | $32.07 | $32.07 | $31.94 | $31.96 | $29.37 | 1,479,728 |
2019-07-16 | $32.05 | $32.11 | $31.97 | $32.00 | $29.40 | 1,641,485 |
2019-07-15 | $32.14 | $32.16 | $32.09 | $32.11 | $29.50 | 1,459,861 |
2019-07-12 | $32.06 | $32.10 | $32.01 | $32.10 | $29.49 | 1,508,638 |
2019-07-11 | $32.13 | $32.16 | $32.00 | $32.09 | $29.49 | 1,653,706 |
2019-07-10 | $32.11 | $32.17 | $32.01 | $32.07 | $29.47 | 1,837,825 |
2019-07-09 | $31.85 | $31.96 | $31.81 | $31.96 | $29.37 | 1,767,132 |
2019-07-08 | $32.10 | $32.13 | $32.06 | $32.09 | $29.49 | 1,832,050 |
2019-07-05 | $32.25 | $32.30 | $32.08 | $32.29 | $29.67 | 2,153,541 |
2019-07-03 | $32.44 | $32.52 | $32.44 | $32.52 | $29.88 | 1,054,110 |
2019-07-02 | $32.31 | $32.34 | $32.25 | $32.33 | $29.71 | 3,142,938 |
2019-07-01 | $32.41 | $32.41 | $32.15 | $32.25 | $29.63 | 3,432,496 |
2019-06-28 | $32.06 | $32.12 | $32.02 | $32.09 | $29.49 | 2,098,003 |
2019-06-27 | $31.91 | $31.97 | $31.90 | $31.92 | $29.33 | 1,782,167 |
2019-06-26 | $31.93 | $31.93 | $31.83 | $31.85 | $29.26 | 1,702,293 |
2019-06-25 | $32.26 | $32.27 | $32.04 | $32.06 | $29.22 | 2,870,703 |
2019-06-24 | $32.25 | $32.28 | $32.21 | $32.25 | $29.39 | 2,024,359 |
2019-06-21 | $32.17 | $32.26 | $32.15 | $32.18 | $29.33 | 1,776,046 |
2019-06-20 | $32.40 | $32.42 | $32.21 | $32.33 | $29.47 | 2,131,340 |
2019-06-19 | $31.89 | $32.07 | $31.86 | $32.01 | $29.18 | 2,124,941 |
2019-06-18 | $31.60 | $31.82 | $31.60 | $31.81 | $28.99 | 2,393,394 |
2019-06-17 | $31.38 | $31.45 | $31.35 | $31.38 | $28.60 | 1,880,231 |
2019-06-14 | $31.40 | $31.40 | $31.33 | $31.38 | $28.60 | 2,053,735 |
2019-06-13 | $31.61 | $31.65 | $31.51 | $31.58 | $28.78 | 2,136,732 |
2019-06-12 | $31.69 | $31.71 | $31.54 | $31.56 | $28.77 | 2,127,776 |
2019-06-11 | $31.94 | $31.94 | $31.75 | $31.81 | $28.99 | 1,741,271 |
2019-06-10 | $31.62 | $31.72 | $31.61 | $31.66 | $28.86 | 1,638,416 |
2019-06-07 | $31.45 | $31.64 | $31.44 | $31.57 | $28.77 | 2,308,654 |
2019-06-06 | $31.15 | $31.25 | $31.09 | $31.18 | $28.42 | 2,148,030 |
2019-06-05 | $31.21 | $31.21 | $31.01 | $31.07 | $28.32 | 2,456,700 |
2019-06-04 | $30.90 | $31.09 | $30.83 | $31.06 | $28.31 | 2,289,969 |
2019-06-03 | $30.62 | $30.77 | $30.55 | $30.69 | $27.97 | 4,701,600 |
2019-05-31 | $30.42 | $30.55 | $30.36 | $30.53 | $27.83 | 3,682,629 |
2019-05-30 | $30.71 | $30.79 | $30.68 | $30.79 | $28.06 | 3,167,554 |
2019-05-29 | $30.67 | $30.68 | $30.52 | $30.65 | $27.94 | 3,205,441 |
2019-05-28 | $31.16 | $31.19 | $30.88 | $30.88 | $28.15 | 1,841,523 |
2019-05-24 | $31.14 | $31.15 | $31.03 | $31.12 | $28.36 | 1,758,553 |
2019-05-23 | $30.82 | $30.87 | $30.72 | $30.85 | $28.12 | 2,440,522 |
2019-05-22 | $31.11 | $31.19 | $31.09 | $31.12 | $28.36 | 1,887,165 |
2019-05-21 | $31.20 | $31.27 | $31.13 | $31.26 | $28.49 | 1,955,336 |
2019-05-20 | $31.03 | $31.13 | $30.95 | $31.04 | $28.29 | 1,608,971 |
2019-05-17 | $31.16 | $31.31 | $31.14 | $31.18 | $28.42 | 2,011,831 |
2019-05-16 | $31.25 | $31.46 | $31.23 | $31.36 | $28.58 | 1,930,410 |
2019-05-15 | $30.82 | $31.19 | $30.80 | $31.17 | $28.41 | 2,934,879 |
2019-05-14 | $30.92 | $31.10 | $30.92 | $31.04 | $28.29 | 3,965,725 |
2019-05-13 | $30.86 | $30.91 | $30.67 | $30.74 | $28.02 | 5,411,586 |
2019-05-10 | $31.22 | $31.47 | $31.04 | $31.43 | $28.65 | 3,758,505 |
2019-05-09 | $31.05 | $31.28 | $30.95 | $31.23 | $28.46 | 4,832,367 |
2019-05-08 | $31.40 | $31.54 | $31.35 | $31.44 | $28.66 | 2,897,310 |
2019-05-07 | $31.65 | $31.66 | $31.30 | $31.41 | $28.63 | 4,547,767 |
2019-05-06 | $31.60 | $31.97 | $31.57 | $31.96 | $29.13 | 2,246,605 |
2019-05-03 | $32.08 | $32.28 | $32.08 | $32.27 | $29.41 | 1,941,515 |
2019-05-02 | $32.05 | $32.05 | $31.88 | $31.95 | $29.12 | 2,358,382 |
2019-05-01 | $32.26 | $32.30 | $32.00 | $32.02 | $29.18 | 2,887,176 |
2019-04-30 | $32.17 | $32.24 | $32.06 | $32.21 | $29.36 | 2,068,701 |
2019-04-29 | $32.07 | $32.20 | $32.05 | $32.19 | $29.34 | 1,870,367 |
2019-04-26 | $31.99 | $32.06 | $31.92 | $32.04 | $29.20 | 1,669,360 |
2019-04-25 | $31.86 | $31.94 | $31.83 | $31.92 | $29.09 | 2,201,919 |
2019-04-24 | $32.04 | $32.05 | $31.90 | $31.96 | $29.13 | 2,231,370 |
2019-04-23 | $32.10 | $32.23 | $32.08 | $32.23 | $29.38 | 1,736,494 |
2019-04-22 | $32.11 | $32.20 | $32.10 | $32.19 | $29.34 | 2,370,082 |
2019-04-18 | $32.21 | $32.25 | $32.13 | $32.21 | $29.36 | 2,373,799 |
2019-04-17 | $32.33 | $32.33 | $32.20 | $32.27 | $29.41 | 2,155,235 |
2019-04-16 | $32.23 | $32.25 | $32.17 | $32.19 | $29.34 | 1,914,549 |
2019-04-15 | $32.13 | $32.15 | $32.06 | $32.14 | $29.29 | 1,883,224 |
2019-04-12 | $32.10 | $32.12 | $32.04 | $32.12 | $29.28 | 2,336,512 |
2019-04-11 | $31.90 | $31.94 | $31.82 | $31.89 | $29.07 | 2,213,502 |
2019-04-10 | $31.87 | $31.95 | $31.83 | $31.94 | $29.11 | 2,284,188 |
2019-04-09 | $31.89 | $31.90 | $31.79 | $31.81 | $28.99 | 2,885,524 |
2019-04-08 | $31.98 | $32.02 | $31.91 | $32.02 | $29.18 | 2,163,808 |
2019-04-05 | $31.90 | $31.99 | $31.88 | $31.99 | $29.16 | 3,128,042 |
2019-04-04 | $31.88 | $31.94 | $31.85 | $31.93 | $29.10 | 3,315,378 |
2019-04-03 | $31.95 | $32.06 | $31.91 | $31.96 | $29.13 | 2,335,696 |
2019-04-02 | $31.69 | $31.76 | $31.59 | $31.76 | $28.95 | 2,656,876 |
2019-04-01 | $31.63 | $31.73 | $31.57 | $31.73 | $28.92 | 2,355,970 |
2019-03-29 | $31.34 | $31.34 | $31.18 | $31.31 | $28.54 | 2,870,115 |
2019-03-28 | $31.18 | $31.24 | $31.07 | $31.21 | $28.45 | 2,562,064 |
2019-03-27 | $31.33 | $31.36 | $31.05 | $31.24 | $28.47 | 5,115,442 |
2019-03-26 | $31.32 | $31.37 | $31.20 | $31.27 | $28.50 | 2,445,212 |
2019-03-25 | $31.04 | $31.14 | $30.96 | $31.10 | $28.35 | 2,858,510 |
2019-03-22 | $31.35 | $31.37 | $31.06 | $31.09 | $28.34 | 3,848,635 |
2019-03-21 | $31.48 | $31.69 | $31.48 | $31.69 | $28.88 | 2,664,974 |
2019-03-20 | $31.55 | $31.81 | $31.44 | $31.67 | $28.87 | 3,391,309 |
2019-03-19 | $31.76 | $31.80 | $31.60 | $31.65 | $28.85 | 2,774,647 |
2019-03-18 | $31.50 | $31.61 | $31.48 | $31.61 | $28.81 | 2,021,129 |
2019-03-15 | $31.34 | $31.48 | $31.34 | $31.45 | $28.67 | 2,739,557 |
2019-03-14 | $31.14 | $31.21 | $31.10 | $31.16 | $28.40 | 2,584,493 |
2019-03-13 | $31.05 | $31.22 | $31.04 | $31.20 | $28.44 | 2,757,379 |
2019-03-12 | $30.97 | $30.99 | $30.92 | $30.97 | $28.23 | 2,744,349 |
2019-03-11 | $30.70 | $30.96 | $30.70 | $30.96 | $28.22 | 2,566,079 |
2019-03-08 | $30.48 | $30.68 | $30.46 | $30.68 | $27.96 | 2,632,780 |
2019-03-07 | $30.98 | $30.98 | $30.68 | $30.70 | $27.98 | 3,955,631 |
2019-03-06 | $31.22 | $31.22 | $31.07 | $31.10 | $28.35 | 4,691,349 |
2019-03-05 | $31.15 | $31.24 | $31.09 | $31.19 | $28.43 | 2,713,615 |
2019-03-04 | $31.31 | $31.31 | $31.02 | $31.16 | $28.40 | 3,498,232 |
2019-03-01 | $31.31 | $31.35 | $31.17 | $31.28 | $28.51 | 3,348,908 |
2019-02-28 | $31.17 | $31.22 | $31.10 | $31.12 | $28.36 | 3,985,948 |
2019-02-27 | $31.28 | $31.30 | $31.16 | $31.22 | $28.46 | 2,646,131 |
2019-02-26 | $31.23 | $31.39 | $31.21 | $31.30 | $28.53 | 2,928,866 |
2019-02-25 | $31.27 | $31.30 | $31.17 | $31.20 | $28.44 | 5,257,290 |
2019-02-22 | $31.11 | $31.16 | $31.04 | $31.11 | $28.36 | 2,341,130 |
2019-02-21 | $31.04 | $31.04 | $30.90 | $30.97 | $28.23 | 3,603,564 |
2019-02-20 | $31.00 | $31.18 | $30.98 | $31.07 | $28.32 | 2,180,177 |
2019-02-19 | $30.70 | $30.99 | $30.70 | $30.95 | $28.21 | 3,627,571 |
2019-02-15 | $30.68 | $30.81 | $30.62 | $30.81 | $28.08 | 2,766,590 |
2019-02-14 | $30.37 | $30.50 | $30.31 | $30.38 | $27.69 | 5,049,673 |
2019-02-13 | $30.47 | $30.54 | $30.38 | $30.40 | $27.71 | 2,932,204 |
2019-02-12 | $30.33 | $30.41 | $30.29 | $30.37 | $27.68 | 3,469,379 |
2019-02-11 | $30.05 | $30.10 | $29.95 | $30.02 | $27.36 | 6,703,904 |
2019-02-08 | $29.99 | $30.08 | $29.85 | $30.07 | $27.41 | 7,931,086 |
2019-02-07 | $30.33 | $30.34 | $30.06 | $30.18 | $27.51 | 8,111,516 |
2019-02-06 | $30.65 | $30.67 | $30.50 | $30.55 | $27.85 | 3,351,957 |
2019-02-05 | $30.68 | $30.74 | $30.63 | $30.73 | $28.01 | 5,727,340 |
2019-02-04 | $30.36 | $30.50 | $30.28 | $30.50 | $27.80 | 5,199,692 |
2019-02-01 | $30.40 | $30.45 | $30.31 | $30.39 | $27.70 | 4,665,867 |
2019-01-31 | $30.37 | $30.47 | $30.30 | $30.39 | $27.70 | 5,320,048 |
2019-01-30 | $30.23 | $30.53 | $30.14 | $30.42 | $27.73 | 3,476,520 |
2019-01-29 | $30.17 | $30.23 | $30.09 | $30.09 | $27.43 | 3,420,612 |
2019-01-28 | $29.91 | $30.01 | $29.85 | $30.01 | $27.35 | 5,007,281 |
2019-01-25 | $30.09 | $30.18 | $30.07 | $30.13 | $27.46 | 3,815,396 |
2019-01-24 | $29.75 | $29.85 | $29.67 | $29.80 | $27.16 | 6,258,414 |
2019-01-23 | $29.80 | $29.85 | $29.59 | $29.73 | $27.10 | 4,404,240 |
2019-01-22 | $29.73 | $29.76 | $29.51 | $29.59 | $26.97 | 6,514,933 |
2019-01-18 | $30.02 | $30.08 | $29.93 | $30.04 | $27.38 | 5,284,154 |
2019-01-17 | $29.47 | $29.81 | $29.45 | $29.75 | $27.12 | 4,486,222 |
2019-01-16 | $29.57 | $29.67 | $29.57 | $29.62 | $27.00 | 4,361,194 |
2019-01-15 | $29.44 | $29.57 | $29.37 | $29.54 | $26.92 | 3,705,175 |
2019-01-14 | $29.28 | $29.44 | $29.24 | $29.35 | $26.75 | 4,428,777 |
2019-01-11 | $29.46 | $29.55 | $29.38 | $29.51 | $26.90 | 3,725,190 |
2019-01-10 | $29.43 | $29.68 | $29.41 | $29.67 | $27.04 | 5,004,737 |
2019-01-09 | $29.49 | $29.61 | $29.39 | $29.57 | $26.95 | 4,193,971 |
2019-01-08 | $29.28 | $29.29 | $29.09 | $29.21 | $26.62 | 4,471,103 |
2019-01-07 | $28.91 | $29.14 | $28.85 | $29.02 | $26.45 | 5,733,204 |
2019-01-04 | $28.48 | $28.97 | $28.44 | $28.88 | $26.32 | 5,129,582 |
2019-01-03 | $28.18 | $28.21 | $27.96 | $28.07 | $25.58 | 6,776,218 |
2019-01-02 | $27.99 | $28.29 | $27.93 | $28.27 | $25.77 | 8,289,005 |
2018-12-31 | $28.40 | $28.43 | $28.24 | $28.35 | $25.84 | 16,662,212 |
2018-12-28 | $28.39 | $28.42 | $28.20 | $28.28 | $25.78 | 16,396,685 |
2018-12-27 | $27.75 | $28.14 | $27.57 | $28.11 | $25.62 | 23,315,903 |
2018-12-26 | $27.58 | $28.12 | $27.33 | $28.10 | $25.61 | 19,257,827 |
2018-12-24 | $27.73 | $27.85 | $27.43 | $27.44 | $25.01 | 7,467,727 |
2018-12-21 | $28.06 | $28.21 | $27.71 | $27.76 | $25.30 | 17,237,277 |
2018-12-20 | $28.38 | $28.49 | $28.13 | $28.23 | $25.73 | 20,223,717 |
2018-12-19 | $28.77 | $28.96 | $28.25 | $28.36 | $25.85 | 12,696,530 |
2018-12-18 | $28.76 | $28.83 | $28.56 | $28.62 | $26.09 | 18,756,402 |
2018-12-17 | $28.85 | $28.88 | $28.49 | $28.59 | $26.06 | 11,955,659 |
2018-12-14 | $28.90 | $29.03 | $28.83 | $28.85 | $26.30 | 9,360,873 |
2018-12-13 | $29.34 | $29.42 | $29.20 | $29.25 | $26.66 | 8,329,209 |
2018-12-12 | $29.31 | $29.47 | $29.27 | $29.30 | $26.71 | 8,131,113 |
2018-12-11 | $29.92 | $29.95 | $29.55 | $29.74 | $26.33 | 10,693,918 |
2018-12-10 | $29.77 | $29.81 | $29.36 | $29.67 | $26.26 | 11,495,858 |
2018-12-07 | $30.22 | $30.38 | $29.82 | $29.91 | $26.48 | 12,505,491 |
2018-12-06 | $29.98 | $30.23 | $29.65 | $30.21 | $26.74 | 14,543,571 |
2018-12-04 | $31.14 | $31.16 | $30.47 | $30.52 | $27.02 | 6,424,124 |
2018-12-03 | $31.35 | $31.36 | $31.17 | $31.32 | $27.73 | 6,033,271 |
2018-11-30 | $30.84 | $30.91 | $30.74 | $30.87 | $27.33 | 4,787,893 |
2018-11-29 | $30.97 | $31.10 | $30.90 | $31.01 | $27.45 | 4,561,094 |
2018-11-28 | $30.73 | $31.16 | $30.60 | $31.15 | $27.58 | 5,190,597 |
2018-11-27 | $30.67 | $30.71 | $30.56 | $30.71 | $27.19 | 5,610,960 |
2018-11-26 | $30.75 | $30.85 | $30.70 | $30.82 | $27.28 | 6,875,402 |
2018-11-23 | $30.33 | $30.45 | $30.28 | $30.37 | $26.88 | 2,369,056 |
2018-11-21 | $30.47 | $30.68 | $30.45 | $30.56 | $27.05 | 8,919,145 |
2018-11-20 | $30.27 | $30.38 | $30.07 | $30.14 | $26.68 | 8,992,717 |
2018-11-19 | $30.94 | $30.94 | $30.61 | $30.71 | $27.19 | 3,895,011 |
2018-11-16 | $30.74 | $31.00 | $30.69 | $30.96 | $27.41 | 7,227,408 |
2018-11-15 | $30.62 | $31.00 | $30.49 | $30.94 | $27.39 | 7,193,213 |
2018-11-14 | $30.97 | $31.03 | $30.63 | $30.80 | $27.27 | 5,386,325 |
2018-11-13 | $30.77 | $31.01 | $30.66 | $30.80 | $27.27 | 5,409,151 |
2018-11-12 | $30.99 | $30.99 | $30.65 | $30.68 | $27.16 | 5,407,449 |
2018-11-09 | $31.17 | $31.23 | $31.02 | $31.19 | $27.61 | 3,373,143 |
2018-11-08 | $31.58 | $31.64 | $31.32 | $31.39 | $27.79 | 2,756,031 |
2018-11-07 | $31.56 | $31.71 | $31.47 | $31.71 | $28.07 | 2,777,304 |
2018-11-06 | $31.18 | $31.32 | $31.13 | $31.32 | $27.73 | 2,640,865 |
2018-11-05 | $31.17 | $31.24 | $31.06 | $31.16 | $27.58 | 3,301,007 |
2018-11-02 | $31.39 | $31.43 | $30.98 | $31.15 | $27.58 | 3,600,535 |
2018-11-01 | $30.93 | $31.08 | $30.84 | $31.08 | $27.51 | 4,044,116 |
2018-10-31 | $30.72 | $30.85 | $30.66 | $30.71 | $27.19 | 3,466,106 |
2018-10-30 | $30.19 | $30.47 | $30.13 | $30.47 | $26.97 | 5,229,304 |
2018-10-29 | $30.52 | $30.57 | $29.85 | $30.10 | $26.65 | 3,977,408 |
2018-10-26 | $30.03 | $30.40 | $29.80 | $30.22 | $26.75 | 6,040,988 |
2018-10-25 | $30.31 | $30.59 | $30.20 | $30.47 | $26.97 | 6,350,938 |
2018-10-24 | $30.78 | $30.81 | $30.09 | $30.13 | $26.67 | 6,106,634 |
2018-10-23 | $30.75 | $31.09 | $30.56 | $30.98 | $27.42 | 7,570,499 |
2018-10-22 | $31.43 | $31.45 | $31.18 | $31.26 | $27.67 | 2,525,710 |
2018-10-19 | $31.37 | $31.57 | $31.37 | $31.42 | $27.81 | 2,759,061 |
2018-10-18 | $31.60 | $31.63 | $31.11 | $31.24 | $27.65 | 3,888,821 |
2018-10-17 | $31.83 | $31.84 | $31.58 | $31.74 | $28.10 | 4,057,995 |
2018-10-16 | $31.79 | $31.97 | $31.72 | $31.94 | $28.27 | 4,970,597 |
2018-10-15 | $31.39 | $31.54 | $31.28 | $31.42 | $27.81 | 5,754,235 |
2018-10-12 | $31.59 | $31.59 | $31.13 | $31.46 | $27.85 | 9,356,750 |
2018-10-11 | $31.65 | $31.77 | $31.13 | $31.32 | $27.73 | 17,021,093 |
2018-10-10 | $32.38 | $32.38 | $31.72 | $31.78 | $28.13 | 8,201,622 |
2018-10-09 | $32.27 | $32.54 | $32.21 | $32.50 | $28.77 | 4,422,105 |
2018-10-08 | $32.41 | $32.60 | $32.32 | $32.59 | $28.85 | 5,178,422 |
2018-10-05 | $32.84 | $32.89 | $32.61 | $32.76 | $29.00 | 2,474,268 |
2018-10-04 | $33.12 | $33.12 | $32.78 | $32.93 | $29.15 | 2,670,906 |
2018-10-03 | $33.46 | $33.47 | $33.30 | $33.34 | $29.51 | 1,711,389 |
2018-10-02 | $33.34 | $33.43 | $33.28 | $33.39 | $29.56 | 1,959,988 |
2018-10-01 | $33.66 | $33.71 | $33.57 | $33.62 | $29.76 | 2,584,049 |
2018-09-28 | $33.52 | $33.66 | $33.47 | $33.53 | $29.68 | 1,652,840 |
2018-09-27 | $33.79 | $33.93 | $33.75 | $33.78 | $29.90 | 1,661,857 |
2018-09-26 | $33.81 | $34.06 | $33.81 | $33.85 | $29.97 | 1,466,440 |
2018-09-25 | $33.90 | $33.94 | $33.83 | $33.84 | $29.96 | 1,541,724 |
2018-09-24 | $33.81 | $33.82 | $33.66 | $33.67 | $29.81 | 1,394,991 |
2018-09-21 | $33.78 | $33.87 | $33.76 | $33.82 | $29.94 | 1,456,632 |
2018-09-20 | $33.74 | $33.84 | $33.66 | $33.78 | $29.90 | 1,734,301 |
2018-09-19 | $33.35 | $33.46 | $33.33 | $33.43 | $29.59 | 1,024,197 |
2018-09-18 | $33.14 | $33.34 | $33.14 | $33.29 | $29.47 | 1,627,362 |
2018-09-17 | $33.04 | $33.12 | $32.93 | $32.94 | $29.16 | 1,870,542 |
2018-09-14 | $32.95 | $33.00 | $32.83 | $32.91 | $29.13 | 2,415,250 |
2018-09-13 | $32.91 | $32.96 | $32.78 | $32.87 | $29.10 | 2,037,443 |
2018-09-12 | $32.52 | $32.71 | $32.50 | $32.65 | $28.90 | 2,599,127 |
2018-09-11 | $32.33 | $32.52 | $32.25 | $32.52 | $28.79 | 3,461,527 |
2018-09-10 | $32.53 | $32.56 | $32.43 | $32.47 | $28.74 | 2,539,185 |
2018-09-07 | $32.25 | $32.39 | $32.19 | $32.30 | $28.59 | 3,325,314 |
2018-09-06 | $32.62 | $32.67 | $32.40 | $32.56 | $28.82 | 3,313,618 |
2018-09-05 | $32.73 | $32.75 | $32.53 | $32.66 | $28.91 | 4,123,902 |
2018-09-04 | $32.84 | $32.92 | $32.77 | $32.91 | $29.13 | 2,957,221 |
2018-08-31 | $33.31 | $33.40 | $33.10 | $33.24 | $29.43 | 1,849,529 |
2018-08-30 | $33.52 | $33.56 | $33.38 | $33.47 | $29.63 | 1,798,338 |
2018-08-29 | $33.62 | $33.78 | $33.56 | $33.77 | $29.89 | 1,817,401 |
2018-08-28 | $33.75 | $33.75 | $33.58 | $33.58 | $29.73 | 1,790,909 |
2018-08-27 | $33.49 | $33.67 | $33.47 | $33.64 | $29.78 | 1,693,718 |
2018-08-24 | $33.18 | $33.27 | $33.10 | $33.23 | $29.42 | 1,423,100 |
2018-08-23 | $33.05 | $33.12 | $32.97 | $32.99 | $29.20 | 2,599,493 |
2018-08-22 | $33.24 | $33.30 | $33.18 | $33.24 | $29.43 | 1,812,143 |
2018-08-21 | $33.09 | $33.20 | $33.03 | $33.09 | $29.29 | 1,686,429 |
2018-08-20 | $32.86 | $32.93 | $32.83 | $32.91 | $29.13 | 1,759,635 |
2018-08-17 | $32.49 | $32.81 | $32.48 | $32.75 | $28.99 | 1,940,788 |
2018-08-16 | $32.48 | $32.64 | $32.48 | $32.53 | $28.80 | 5,565,055 |
2018-08-15 | $32.38 | $32.38 | $32.11 | $32.32 | $28.61 | 9,011,471 |
2018-08-14 | $32.80 | $32.84 | $32.71 | $32.81 | $29.04 | 5,177,437 |
2018-08-13 | $32.84 | $32.90 | $32.67 | $32.76 | $29.00 | 7,189,762 |
2018-08-10 | $32.98 | $33.00 | $32.83 | $32.91 | $29.13 | 5,959,563 |
2018-08-09 | $33.65 | $33.68 | $33.53 | $33.55 | $29.70 | 1,193,718 |
2018-08-08 | $33.59 | $33.68 | $33.52 | $33.64 | $29.78 | 1,281,216 |
2018-08-07 | $33.72 | $33.75 | $33.60 | $33.63 | $29.77 | 1,134,766 |
2018-08-06 | $33.34 | $33.47 | $33.30 | $33.42 | $29.58 | 1,604,171 |
2018-08-03 | $33.43 | $33.57 | $33.39 | $33.57 | $29.72 | 1,944,882 |
2018-08-02 | $33.38 | $33.52 | $33.32 | $33.52 | $29.67 | 2,472,499 |
2018-08-01 | $33.86 | $33.88 | $33.74 | $33.79 | $29.91 | 1,633,563 |
2018-07-31 | $33.95 | $34.00 | $33.87 | $33.88 | $29.99 | 1,262,974 |
2018-07-30 | $33.96 | $34.00 | $33.85 | $33.85 | $29.97 | 4,296,075 |
2018-07-27 | $33.97 | $34.02 | $33.82 | $33.88 | $29.99 | 1,286,549 |
2018-07-26 | $33.81 | $33.89 | $33.77 | $33.80 | $29.92 | 1,172,094 |
2018-07-25 | $33.70 | $33.99 | $33.56 | $33.98 | $30.08 | 1,286,601 |
2018-07-24 | $33.75 | $33.83 | $33.62 | $33.68 | $29.81 | 1,292,753 |
2018-07-23 | $33.51 | $33.51 | $33.41 | $33.47 | $29.63 | 1,482,919 |
2018-07-20 | $33.37 | $33.55 | $33.35 | $33.51 | $29.66 | 1,664,087 |
2018-07-19 | $33.25 | $33.40 | $33.20 | $33.33 | $29.50 | 1,597,052 |
2018-07-18 | $33.37 | $33.49 | $33.34 | $33.45 | $29.61 | 1,283,863 |
2018-07-17 | $33.26 | $33.46 | $33.26 | $33.43 | $29.59 | 1,529,127 |
2018-07-16 | $33.39 | $33.41 | $33.31 | $33.38 | $29.55 | 1,573,529 |
2018-07-13 | $33.26 | $33.39 | $33.22 | $33.39 | $29.56 | 1,054,908 |
2018-07-12 | $33.20 | $33.30 | $33.12 | $33.28 | $29.46 | 2,263,556 |
2018-07-11 | $33.20 | $33.28 | $32.92 | $33.02 | $29.23 | 1,528,139 |
2018-07-10 | $33.53 | $33.60 | $33.50 | $33.59 | $29.74 | 2,103,679 |
2018-07-09 | $33.52 | $33.58 | $33.45 | $33.56 | $29.71 | 1,441,243 |
2018-07-06 | $33.10 | $33.32 | $33.07 | $33.28 | $29.46 | 1,595,095 |
2018-07-05 | $33.07 | $33.11 | $32.96 | $33.08 | $29.28 | 3,272,729 |
2018-07-03 | $32.95 | $32.99 | $32.78 | $32.78 | $29.02 | 2,374,678 |
2018-07-02 | $32.58 | $32.73 | $32.55 | $32.72 | $28.96 | 5,674,817 |
2018-06-29 | $33.10 | $33.22 | $33.03 | $33.05 | $29.26 | 3,187,287 |
2018-06-28 | $32.72 | $32.87 | $32.63 | $32.84 | $29.07 | 6,111,495 |
2018-06-27 | $33.07 | $33.18 | $32.71 | $32.76 | $29.00 | 3,269,443 |
2018-06-26 | $33.06 | $33.10 | $32.91 | $33.01 | $29.22 | 5,555,769 |
2018-06-25 | $33.19 | $33.22 | $32.90 | $32.97 | $29.19 | 5,763,765 |
2018-06-22 | $33.50 | $33.58 | $33.35 | $33.44 | $29.60 | 2,748,365 |
2018-06-21 | $33.22 | $33.23 | $33.05 | $33.08 | $29.28 | 4,069,394 |
2018-06-20 | $33.41 | $33.41 | $33.25 | $33.33 | $29.50 | 2,441,063 |
2018-06-19 | $33.13 | $33.28 | $33.06 | $33.28 | $29.46 | 4,132,432 |
2018-06-18 | $33.46 | $33.60 | $33.41 | $33.60 | $29.74 | 1,715,028 |
2018-06-15 | $33.85 | $33.85 | $33.68 | $33.83 | $29.95 | 1,830,133 |
2018-06-14 | $34.12 | $34.20 | $34.02 | $34.05 | $30.14 | 1,173,249 |
2018-06-13 | $34.18 | $34.23 | $34.00 | $34.14 | $30.22 | 1,310,029 |
2018-06-12 | $34.23 | $34.25 | $34.06 | $34.11 | $30.20 | 1,598,286 |
2018-06-11 | $34.23 | $34.38 | $34.18 | $34.32 | $30.38 | 1,389,885 |
2018-06-08 | $34.03 | $34.14 | $33.93 | $34.11 | $30.20 | 1,388,315 |
2018-06-07 | $34.25 | $34.28 | $33.99 | $34.06 | $30.15 | 2,076,884 |
2018-06-06 | $34.07 | $34.24 | $33.99 | $34.23 | $30.30 | 1,555,870 |
2018-06-05 | $33.97 | $34.00 | $33.85 | $33.94 | $30.04 | 1,707,145 |
2018-06-04 | $34.10 | $34.14 | $33.97 | $33.99 | $30.09 | 3,403,209 |
2018-06-01 | $33.84 | $33.88 | $33.72 | $33.86 | $29.97 | 1,810,230 |
2018-05-31 | $33.69 | $33.72 | $33.44 | $33.61 | $29.75 | 2,595,518 |
2018-05-30 | $33.56 | $33.81 | $33.48 | $33.78 | $29.90 | 2,455,264 |
2018-05-29 | $33.49 | $33.58 | $33.20 | $33.34 | $29.51 | 5,959,486 |
2018-05-25 | $33.96 | $34.05 | $33.92 | $34.00 | $30.10 | 1,483,628 |
2018-05-24 | $34.25 | $34.25 | $33.97 | $34.19 | $30.27 | 1,784,261 |
2018-05-23 | $34.24 | $34.33 | $34.14 | $34.33 | $30.39 | 1,794,462 |
2018-05-22 | $34.71 | $34.76 | $34.60 | $34.64 | $30.66 | 1,245,999 |
2018-05-21 | $34.64 | $34.68 | $34.58 | $34.68 | $30.70 | 1,447,868 |
2018-05-18 | $34.48 | $34.50 | $34.40 | $34.43 | $30.48 | 1,540,937 |
2018-05-17 | $34.55 | $34.63 | $34.48 | $34.56 | $30.59 | 1,602,662 |
2018-05-16 | $34.47 | $34.57 | $34.43 | $34.54 | $30.58 | 1,343,858 |
2018-05-15 | $34.44 | $34.54 | $34.34 | $34.47 | $30.51 | 1,528,433 |
2018-05-14 | $34.79 | $34.83 | $34.70 | $34.74 | $30.75 | 1,160,959 |
2018-05-11 | $34.70 | $34.74 | $34.64 | $34.68 | $30.70 | 1,082,641 |
2018-05-10 | $34.48 | $34.60 | $34.41 | $34.59 | $30.62 | 1,770,626 |
2018-05-09 | $34.23 | $34.38 | $34.21 | $34.35 | $30.41 | 1,320,080 |
2018-05-08 | $34.13 | $34.25 | $34.05 | $34.24 | $30.31 | 2,092,518 |
2018-05-07 | $34.23 | $34.34 | $34.19 | $34.26 | $30.33 | 1,387,754 |
2018-05-04 | $33.88 | $34.28 | $33.82 | $34.24 | $30.31 | 2,473,386 |
2018-05-03 | $34.10 | $34.19 | $33.84 | $34.13 | $30.21 | 1,633,129 |
2018-05-02 | $34.23 | $34.28 | $34.02 | $34.06 | $30.15 | 2,820,115 |
2018-05-01 | $34.17 | $34.17 | $33.90 | $34.10 | $30.19 | 1,479,301 |
2018-04-30 | $34.28 | $34.38 | $34.17 | $34.19 | $30.27 | 1,496,065 |
2018-04-27 | $34.27 | $34.34 | $34.17 | $34.31 | $30.37 | 1,140,157 |
2018-04-26 | $34.21 | $34.29 | $34.13 | $34.23 | $30.30 | 1,774,600 |
2018-04-25 | $33.94 | $34.08 | $33.86 | $34.04 | $30.13 | 2,334,974 |
2018-04-24 | $34.31 | $34.32 | $33.98 | $34.08 | $30.17 | 2,085,966 |
2018-04-23 | $34.25 | $34.30 | $34.14 | $34.23 | $30.30 | 1,486,376 |
2018-04-20 | $34.33 | $34.34 | $34.22 | $34.28 | $30.35 | 1,539,872 |
2018-04-19 | $34.57 | $34.59 | $34.35 | $34.44 | $30.49 | 1,630,374 |
2018-04-18 | $34.54 | $34.62 | $34.49 | $34.59 | $30.62 | 1,483,807 |
2018-04-17 | $34.27 | $34.44 | $34.25 | $34.40 | $30.45 | 1,718,224 |
2018-04-16 | $34.24 | $34.25 | $34.15 | $34.22 | $30.29 | 1,691,441 |
2018-04-13 | $34.22 | $34.25 | $34.05 | $34.15 | $30.23 | 1,709,866 |
2018-04-12 | $34.04 | $34.17 | $34.01 | $34.14 | $30.22 | 1,412,990 |
2018-04-11 | $34.05 | $34.20 | $33.99 | $34.02 | $30.12 | 2,219,164 |
2018-04-10 | $34.10 | $34.21 | $34.03 | $34.15 | $30.23 | 2,181,614 |
2018-04-09 | $33.83 | $34.00 | $33.71 | $33.79 | $29.91 | 2,215,311 |
2018-04-06 | $33.70 | $33.83 | $33.38 | $33.49 | $29.65 | 1,970,889 |
2018-04-05 | $33.67 | $33.84 | $33.63 | $33.78 | $29.90 | 2,175,805 |
2018-04-04 | $33.00 | $33.53 | $32.98 | $33.53 | $29.68 | 2,521,933 |
2018-04-03 | $33.41 | $33.48 | $33.23 | $33.46 | $29.62 | 2,936,175 |
2018-04-02 | $33.59 | $33.62 | $33.00 | $33.17 | $29.36 | 4,550,723 |
2018-03-29 | $33.57 | $33.81 | $33.51 | $33.71 | $29.84 | 2,398,069 |
2018-03-28 | $33.36 | $33.57 | $33.21 | $33.34 | $29.51 | 1,803,179 |
2018-03-27 | $33.57 | $33.62 | $33.05 | $33.15 | $29.35 | 2,585,253 |
2018-03-26 | $33.32 | $33.44 | $33.01 | $33.44 | $29.60 | 3,653,265 |
2018-03-23 | $33.29 | $33.33 | $32.83 | $32.83 | $29.06 | 4,520,483 |
2018-03-22 | $33.51 | $33.59 | $33.22 | $33.23 | $29.42 | 3,643,577 |
2018-03-21 | $33.75 | $34.00 | $33.71 | $33.88 | $29.99 | 2,129,580 |
2018-03-20 | $33.74 | $33.85 | $33.70 | $33.80 | $29.92 | 3,291,905 |
2018-03-19 | $33.91 | $33.91 | $33.59 | $33.75 | $29.88 | 2,575,756 |
2018-03-16 | $34.03 | $34.14 | $34.00 | $34.04 | $30.13 | 1,644,496 |
2018-03-15 | $34.13 | $34.24 | $34.01 | $34.07 | $30.16 | 1,540,771 |
2018-03-14 | $34.29 | $34.30 | $33.99 | $34.11 | $30.20 | 1,886,644 |
2018-03-13 | $34.36 | $34.38 | $33.95 | $34.02 | $30.12 | 2,401,273 |
2018-03-12 | $34.23 | $34.30 | $34.15 | $34.24 | $30.31 | 1,929,651 |
2018-03-09 | $34.03 | $34.20 | $33.96 | $34.20 | $30.28 | 1,733,077 |
2018-03-08 | $33.97 | $34.00 | $33.82 | $33.94 | $30.04 | 1,763,082 |
2018-03-07 | $33.73 | $33.89 | $33.61 | $33.86 | $29.97 | 3,008,598 |
2018-03-06 | $33.95 | $33.98 | $33.78 | $33.91 | $30.02 | 3,332,407 |
2018-03-05 | $33.22 | $33.67 | $33.20 | $33.65 | $29.79 | 2,036,853 |
2018-03-02 | $33.21 | $33.49 | $33.07 | $33.48 | $29.64 | 2,784,750 |
2018-03-01 | $33.62 | $33.77 | $33.15 | $33.35 | $29.52 | 2,648,007 |
2018-02-28 | $34.27 | $34.27 | $33.82 | $33.82 | $29.94 | 2,563,641 |
2018-02-27 | $34.54 | $34.56 | $34.18 | $34.19 | $30.27 | 2,291,923 |
2018-02-26 | $34.56 | $34.73 | $34.43 | $34.73 | $30.74 | 1,751,209 |
2018-02-23 | $34.25 | $34.45 | $34.18 | $34.41 | $30.46 | 1,723,418 |
2018-02-22 | $34.09 | $34.27 | $34.00 | $34.09 | $30.18 | 1,899,858 |
2018-02-21 | $34.20 | $34.42 | $33.95 | $33.96 | $30.06 | 2,168,760 |
2018-02-20 | $34.19 | $34.32 | $34.03 | $34.11 | $30.20 | 2,431,229 |
2018-02-16 | $34.37 | $34.62 | $34.36 | $34.47 | $30.51 | 2,055,410 |
2018-02-15 | $34.31 | $34.37 | $34.02 | $34.34 | $30.40 | 2,196,210 |
2018-02-14 | $33.30 | $34.10 | $33.28 | $34.09 | $30.18 | 2,466,973 |
2018-02-13 | $33.35 | $33.53 | $33.32 | $33.49 | $29.65 | 2,618,339 |
2018-02-12 | $33.36 | $33.65 | $33.22 | $33.58 | $29.73 | 3,454,175 |
2018-02-09 | $33.15 | $33.28 | $32.29 | $33.10 | $29.30 | 9,852,366 |
2018-02-08 | $33.83 | $33.84 | $32.92 | $32.92 | $29.14 | 5,860,495 |
2018-02-07 | $33.90 | $34.15 | $33.73 | $33.77 | $29.89 | 3,531,685 |
2018-02-06 | $33.43 | $34.32 | $33.41 | $34.27 | $30.34 | 7,139,469 |
2018-02-05 | $34.55 | $34.70 | $33.50 | $33.57 | $29.72 | 7,113,466 |
2018-02-02 | $35.37 | $35.39 | $34.94 | $34.95 | $30.94 | 3,584,485 |
2018-02-01 | $35.63 | $35.80 | $35.59 | $35.76 | $31.66 | 1,652,697 |
2018-01-31 | $35.86 | $35.86 | $35.63 | $35.72 | $31.62 | 1,946,703 |
2018-01-30 | $35.86 | $35.89 | $35.66 | $35.72 | $31.62 | 3,018,378 |
2018-01-29 | $36.09 | $36.09 | $35.95 | $36.02 | $31.89 | 2,472,081 |
2018-01-26 | $36.21 | $36.35 | $36.17 | $36.35 | $32.18 | 1,955,382 |
2018-01-25 | $36.31 | $36.32 | $35.94 | $36.03 | $31.90 | 2,060,527 |
2018-01-24 | $36.27 | $36.29 | $36.01 | $36.16 | $32.01 | 2,216,507 |
2018-01-23 | $35.99 | $36.08 | $35.94 | $36.07 | $31.93 | 2,094,241 |
2018-01-22 | $35.80 | $35.95 | $35.76 | $35.95 | $31.82 | 2,478,701 |
2018-01-19 | $35.79 | $35.80 | $35.67 | $35.79 | $31.68 | 1,830,775 |
2018-01-18 | $35.58 | $35.65 | $35.51 | $35.63 | $31.54 | 1,726,407 |
2018-01-17 | $35.61 | $35.81 | $35.50 | $35.69 | $31.59 | 2,490,968 |
2018-01-16 | $35.67 | $35.68 | $35.46 | $35.51 | $31.43 | 2,012,968 |
2018-01-12 | $35.33 | $35.53 | $35.28 | $35.53 | $31.45 | 1,988,945 |
2018-01-11 | $35.06 | $35.21 | $35.03 | $35.21 | $31.17 | 1,548,425 |
2018-01-10 | $35.07 | $35.07 | $34.94 | $34.99 | $30.97 | 2,163,919 |
2018-01-09 | $35.06 | $35.08 | $34.94 | $35.07 | $31.05 | 2,660,219 |
2018-01-08 | $35.03 | $35.05 | $34.98 | $35.05 | $31.03 | 1,757,633 |
2018-01-05 | $34.99 | $35.08 | $34.93 | $35.07 | $31.05 | 1,917,341 |
2018-01-04 | $34.81 | $34.89 | $34.78 | $34.88 | $30.88 | 2,181,563 |
2018-01-03 | $34.37 | $34.56 | $34.37 | $34.55 | $30.58 | 2,151,959 |
2018-01-02 | $34.20 | $34.33 | $34.14 | $34.31 | $30.37 | 2,162,551 |
2017-12-29 | $34.20 | $34.21 | $34.06 | $34.07 | $30.16 | 1,910,377 |
2017-12-28 | $34.11 | $34.11 | $34.02 | $34.06 | $30.15 | 1,523,950 |
2017-12-27 | $33.98 | $34.03 | $33.93 | $33.98 | $30.08 | 1,634,960 |
2017-12-26 | $33.87 | $33.98 | $33.84 | $33.91 | $30.02 | 4,089,655 |
2017-12-22 | $33.83 | $33.91 | $33.79 | $33.91 | $30.02 | 1,676,667 |
2017-12-21 | $33.73 | $33.90 | $33.72 | $33.81 | $29.93 | 2,050,156 |
2017-12-20 | $33.80 | $33.81 | $33.68 | $33.72 | $29.85 | 2,282,897 |
2017-12-19 | $33.83 | $33.83 | $33.68 | $33.74 | $29.87 | 1,765,887 |
2017-12-18 | $33.83 | $33.93 | $33.79 | $33.86 | $29.97 | 1,759,540 |
2017-12-15 | $34.29 | $34.34 | $34.22 | $34.29 | $29.65 | 1,340,633 |
2017-12-14 | $34.47 | $34.49 | $34.31 | $34.32 | $29.68 | 1,464,120 |
2017-12-13 | $34.42 | $34.56 | $34.38 | $34.49 | $29.83 | 1,375,379 |
2017-12-12 | $34.29 | $34.38 | $34.27 | $34.36 | $29.71 | 1,489,224 |
2017-12-11 | $34.27 | $34.33 | $34.25 | $34.32 | $29.68 | 1,147,818 |
2017-12-08 | $34.21 | $34.24 | $34.13 | $34.24 | $29.61 | 1,066,576 |
2017-12-07 | $33.97 | $34.13 | $33.94 | $34.07 | $29.46 | 2,116,420 |
2017-12-06 | $33.98 | $34.04 | $33.93 | $33.96 | $29.37 | 3,442,626 |
2017-12-05 | $34.19 | $34.23 | $34.07 | $34.09 | $29.48 | 1,758,745 |
2017-12-04 | $34.35 | $34.35 | $34.13 | $34.13 | $29.51 | 1,500,944 |
2017-12-01 | $34.25 | $34.34 | $34.09 | $34.28 | $29.64 | 1,717,973 |
2017-11-30 | $34.47 | $34.49 | $34.32 | $34.34 | $29.70 | 1,642,815 |
2017-11-29 | $34.49 | $34.49 | $34.26 | $34.32 | $29.68 | 1,122,831 |
2017-11-28 | $34.39 | $34.48 | $34.33 | $34.45 | $29.79 | 1,203,202 |
2017-11-27 | $34.46 | $34.46 | $34.27 | $34.28 | $29.64 | 1,466,084 |
2017-11-24 | $34.50 | $34.54 | $34.49 | $34.51 | $29.84 | 645,817 |
2017-11-22 | $34.31 | $34.33 | $34.17 | $34.26 | $29.63 | 1,504,888 |
2017-11-21 | $34.13 | $34.21 | $34.13 | $34.15 | $29.53 | 1,179,530 |
2017-11-20 | $33.91 | $33.99 | $33.91 | $33.93 | $29.34 | 1,291,091 |
2017-11-17 | $33.87 | $33.91 | $33.80 | $33.87 | $29.29 | 1,232,042 |
2017-11-16 | $33.91 | $34.00 | $33.87 | $33.97 | $29.38 | 1,190,805 |
2017-11-15 | $33.56 | $33.70 | $33.50 | $33.68 | $29.13 | 1,681,327 |
2017-11-14 | $33.80 | $33.84 | $33.70 | $33.82 | $29.25 | 1,352,408 |
2017-11-13 | $33.69 | $33.87 | $33.67 | $33.86 | $29.28 | 1,488,300 |
2017-11-10 | $34.01 | $34.03 | $33.92 | $33.96 | $29.37 | 1,646,443 |
2017-11-09 | $34.01 | $34.10 | $33.88 | $34.09 | $29.48 | 1,895,291 |
2017-11-08 | $34.23 | $34.32 | $34.19 | $34.29 | $29.65 | 969,624 |
2017-11-07 | $34.22 | $34.25 | $34.06 | $34.17 | $29.55 | 1,227,490 |
2017-11-06 | $34.14 | $34.30 | $34.13 | $34.30 | $29.66 | 1,428,755 |
2017-11-03 | $34.23 | $34.23 | $34.10 | $34.21 | $29.58 | 1,112,656 |
2017-11-02 | $34.16 | $34.26 | $34.13 | $34.26 | $29.63 | 1,914,573 |
2017-11-01 | $34.27 | $34.31 | $34.16 | $34.16 | $29.54 | 1,258,718 |
2017-10-31 | $34.04 | $34.12 | $33.99 | $34.08 | $29.47 | 1,601,719 |
2017-10-30 | $33.87 | $33.94 | $33.86 | $33.93 | $29.34 | 1,139,561 |
2017-10-27 | $33.74 | $33.87 | $33.69 | $33.85 | $29.27 | 1,033,327 |
2017-10-26 | $33.84 | $33.86 | $33.75 | $33.76 | $29.19 | 1,131,397 |
2017-10-25 | $33.89 | $33.91 | $33.64 | $33.76 | $29.19 | 1,231,819 |
2017-10-24 | $33.89 | $33.97 | $33.86 | $33.89 | $29.31 | 914,589 |
2017-10-23 | $33.94 | $33.94 | $33.82 | $33.84 | $29.26 | 1,038,615 |
2017-10-20 | $33.94 | $33.95 | $33.86 | $33.91 | $29.32 | 1,276,940 |
2017-10-19 | $33.86 | $33.95 | $33.84 | $33.94 | $29.35 | 945,022 |
2017-10-18 | $33.99 | $34.04 | $33.94 | $34.02 | $29.42 | 921,241 |
2017-10-17 | $33.94 | $33.95 | $33.86 | $33.95 | $29.36 | 1,303,651 |
2017-10-16 | $34.04 | $34.06 | $33.97 | $34.02 | $29.42 | 1,027,828 |
2017-10-13 | $34.06 | $34.08 | $34.01 | $34.03 | $29.43 | 1,060,608 |
2017-10-12 | $33.84 | $33.92 | $33.81 | $33.87 | $29.29 | 1,256,469 |
2017-10-11 | $33.81 | $33.90 | $33.78 | $33.90 | $29.32 | 1,358,543 |
2017-10-10 | $33.66 | $33.79 | $33.64 | $33.75 | $29.19 | 2,060,609 |
2017-10-09 | $33.48 | $33.50 | $33.43 | $33.47 | $28.94 | 996,692 |
2017-10-06 | $33.36 | $33.46 | $33.32 | $33.46 | $28.94 | 912,561 |
2017-10-05 | $33.44 | $33.51 | $33.43 | $33.49 | $28.96 | 1,044,042 |
2017-10-04 | $33.51 | $33.54 | $33.48 | $33.54 | $29.00 | 2,392,817 |
2017-10-03 | $33.48 | $33.57 | $33.45 | $33.57 | $29.03 | 1,250,351 |
2017-10-02 | $33.37 | $33.48 | $33.34 | $33.45 | $28.93 | 1,469,186 |
2017-09-29 | $33.36 | $33.49 | $33.30 | $33.47 | $28.94 | 1,592,302 |
2017-09-28 | $33.20 | $33.31 | $33.19 | $33.26 | $28.76 | 1,161,572 |
2017-09-27 | $33.12 | $33.22 | $33.11 | $33.19 | $28.70 | 1,163,849 |
2017-09-26 | $33.20 | $33.21 | $33.06 | $33.16 | $28.68 | 1,572,341 |
2017-09-25 | $33.32 | $33.37 | $33.18 | $33.26 | $28.76 | 1,299,759 |
2017-09-22 | $33.41 | $33.46 | $33.37 | $33.41 | $28.89 | 910,307 |
2017-09-21 | $33.32 | $33.38 | $33.27 | $33.34 | $28.83 | 971,352 |
2017-09-20 | $33.47 | $33.59 | $33.22 | $33.40 | $28.88 | 1,147,480 |
2017-09-19 | $33.43 | $33.45 | $33.37 | $33.43 | $28.91 | 1,153,069 |
2017-09-18 | $33.33 | $33.38 | $33.22 | $33.31 | $28.81 | 1,294,848 |
2017-09-15 | $33.26 | $33.26 | $33.16 | $33.22 | $28.73 | 1,035,883 |
2017-09-14 | $33.08 | $33.20 | $33.05 | $33.20 | $28.71 | 992,638 |
2017-09-13 | $33.23 | $33.24 | $33.09 | $33.13 | $28.65 | 918,453 |
2017-09-12 | $33.26 | $33.30 | $33.24 | $33.28 | $28.78 | 1,033,323 |
2017-09-11 | $33.14 | $33.25 | $33.14 | $33.20 | $28.71 | 1,103,541 |
2017-09-08 | $33.00 | $33.01 | $32.92 | $32.95 | $28.49 | 1,685,685 |
2017-09-07 | $32.94 | $32.95 | $32.86 | $32.94 | $28.49 | 1,108,776 |
2017-09-06 | $32.62 | $32.73 | $32.59 | $32.68 | $28.26 | 1,346,221 |
2017-09-05 | $32.62 | $32.63 | $32.35 | $32.48 | $28.09 | 1,640,198 |
2017-09-01 | $32.80 | $32.81 | $32.68 | $32.70 | $28.28 | 1,089,848 |
2017-08-31 | $32.53 | $32.67 | $32.50 | $32.65 | $28.24 | 1,750,110 |
2017-08-30 | $32.40 | $32.43 | $32.35 | $32.40 | $28.02 | 994,724 |
2017-08-29 | $32.40 | $32.49 | $32.36 | $32.46 | $28.07 | 1,204,601 |
2017-08-28 | $32.63 | $32.63 | $32.54 | $32.56 | $28.16 | 1,283,174 |
2017-08-25 | $32.51 | $32.64 | $32.48 | $32.58 | $28.17 | 972,561 |
2017-08-24 | $32.48 | $32.50 | $32.38 | $32.40 | $28.02 | 1,204,430 |
2017-08-23 | $32.35 | $32.45 | $32.32 | $32.44 | $28.05 | 1,501,571 |
2017-08-22 | $32.32 | $32.44 | $32.32 | $32.41 | $28.03 | 1,198,629 |
2017-08-21 | $32.28 | $32.30 | $32.17 | $32.27 | $27.91 | 992,436 |
2017-08-18 | $32.25 | $32.33 | $32.17 | $32.25 | $27.89 | 1,590,290 |
2017-08-17 | $32.43 | $32.46 | $32.17 | $32.19 | $27.84 | 1,435,920 |
2017-08-16 | $32.46 | $32.56 | $32.44 | $32.54 | $28.14 | 1,259,149 |
2017-08-15 | $32.35 | $32.36 | $32.25 | $32.35 | $27.98 | 1,406,867 |
2017-08-14 | $32.34 | $32.45 | $32.34 | $32.39 | $28.01 | 1,367,829 |
2017-08-11 | $32.15 | $32.22 | $32.08 | $32.15 | $27.80 | 2,635,660 |
2017-08-10 | $32.44 | $32.44 | $32.14 | $32.19 | $27.84 | 2,194,850 |
2017-08-09 | $32.52 | $32.64 | $32.48 | $32.63 | $28.22 | 3,053,104 |
2017-08-08 | $32.85 | $32.86 | $32.70 | $32.74 | $28.31 | 994,244 |
2017-08-07 | $32.82 | $32.89 | $32.80 | $32.89 | $28.44 | 1,039,879 |
2017-08-04 | $32.86 | $32.90 | $32.74 | $32.86 | $28.42 | 996,356 |
2017-08-03 | $32.85 | $32.90 | $32.79 | $32.84 | $28.40 | 1,119,128 |
2017-08-02 | $32.87 | $32.90 | $32.77 | $32.87 | $28.43 | 1,348,668 |
2017-08-01 | $32.90 | $32.94 | $32.83 | $32.85 | $28.41 | 1,131,552 |
2017-07-31 | $32.63 | $32.70 | $32.56 | $32.69 | $28.27 | 887,906 |
2017-07-28 | $32.50 | $32.60 | $32.46 | $32.59 | $28.18 | 779,358 |
2017-07-27 | $32.74 | $32.74 | $32.47 | $32.58 | $28.17 | 1,110,434 |
2017-07-26 | $32.57 | $32.73 | $32.51 | $32.68 | $28.26 | 1,272,059 |
2017-07-25 | $32.61 | $32.61 | $32.47 | $32.47 | $28.08 | 945,976 |
2017-07-24 | $32.42 | $32.46 | $32.32 | $32.45 | $28.06 | 1,191,572 |
2017-07-21 | $32.51 | $32.53 | $32.39 | $32.53 | $28.13 | 1,253,140 |
2017-07-20 | $32.57 | $32.66 | $32.54 | $32.64 | $28.23 | 1,698,700 |
2017-07-19 | $32.42 | $32.50 | $32.41 | $32.50 | $28.11 | 1,156,793 |
2017-07-18 | $32.31 | $32.35 | $32.27 | $32.35 | $27.98 | 1,181,084 |
2017-07-17 | $32.33 | $32.37 | $32.28 | $32.32 | $27.95 | 1,135,954 |
2017-07-14 | $32.24 | $32.39 | $32.22 | $32.37 | $27.99 | 1,431,271 |
2017-07-13 | $32.10 | $32.15 | $32.03 | $32.14 | $27.79 | 1,374,850 |
2017-07-12 | $31.94 | $32.09 | $31.94 | $32.04 | $27.71 | 1,446,456 |
2017-07-11 | $31.63 | $31.77 | $31.57 | $31.77 | $27.47 | 1,121,951 |
2017-07-10 | $31.61 | $31.71 | $31.57 | $31.69 | $27.40 | 1,096,112 |
2017-07-07 | $31.54 | $31.64 | $31.46 | $31.63 | $27.35 | 1,879,759 |
2017-07-06 | $31.57 | $31.66 | $31.50 | $31.58 | $27.31 | 2,176,413 |
2017-07-05 | $31.68 | $31.74 | $31.56 | $31.74 | $27.45 | 2,034,061 |
2017-07-03 | $31.76 | $31.83 | $31.73 | $31.73 | $27.44 | 1,082,799 |
2017-06-30 | $31.85 | $31.85 | $31.61 | $31.78 | $27.48 | 1,662,893 |
2017-06-29 | $31.98 | $31.98 | $31.61 | $31.76 | $27.47 | 1,617,978 |
2017-06-28 | $31.91 | $32.07 | $31.88 | $32.05 | $27.72 | 1,665,504 |
2017-06-27 | $31.81 | $31.86 | $31.73 | $31.80 | $27.50 | 7,552,841 |
2017-06-26 | $31.92 | $31.94 | $31.76 | $31.78 | $27.48 | 1,109,050 |
2017-06-23 | $31.64 | $31.75 | $31.59 | $31.72 | $27.43 | 1,135,491 |
2017-06-22 | $31.62 | $31.69 | $31.57 | $31.64 | $27.36 | 1,079,670 |
2017-06-21 | $31.60 | $31.65 | $31.52 | $31.59 | $27.32 | 3,379,166 |
2017-06-20 | $31.83 | $31.83 | $31.59 | $31.64 | $27.36 | 1,332,724 |
2017-06-19 | $31.90 | $31.97 | $31.89 | $31.92 | $27.60 | 1,193,711 |
2017-06-16 | $31.65 | $31.78 | $31.60 | $31.78 | $27.48 | 842,146 |
2017-06-15 | $31.39 | $31.54 | $31.35 | $31.54 | $27.28 | 1,483,245 |
2017-06-14 | $32.05 | $32.05 | $31.75 | $31.84 | $27.53 | 1,097,381 |
2017-06-13 | $31.82 | $31.90 | $31.78 | $31.90 | $27.59 | 1,195,738 |
2017-06-12 | $31.64 | $31.67 | $31.52 | $31.62 | $27.34 | 1,095,032 |
2017-06-09 | $31.71 | $31.81 | $31.62 | $31.73 | $27.44 | 1,155,338 |
2017-06-08 | $31.78 | $31.83 | $31.72 | $31.83 | $27.53 | 1,271,421 |
2017-06-07 | $31.95 | $31.97 | $31.76 | $31.85 | $27.54 | 1,082,068 |
2017-06-06 | $31.85 | $31.90 | $31.82 | $31.90 | $27.59 | 2,040,033 |
2017-06-05 | $32.00 | $32.00 | $31.90 | $31.97 | $27.65 | 1,067,294 |
2017-06-02 | $32.01 | $32.13 | $31.95 | $32.11 | $27.77 | 1,226,527 |
2017-06-01 | $31.70 | $31.81 | $31.66 | $31.81 | $27.51 | 1,142,658 |
2017-05-31 | $31.69 | $31.71 | $31.55 | $31.57 | $27.30 | 1,399,357 |
2017-05-30 | $31.50 | $31.55 | $31.48 | $31.54 | $27.28 | 1,013,146 |
2017-05-26 | $31.53 | $31.59 | $31.50 | $31.59 | $27.32 | 1,040,534 |
2017-05-25 | $31.69 | $31.73 | $31.61 | $31.66 | $27.38 | 1,888,991 |
2017-05-24 | $31.57 | $31.66 | $31.52 | $31.66 | $27.38 | 885,056 |
2017-05-23 | $31.70 | $31.70 | $31.58 | $31.62 | $27.34 | 1,452,151 |
2017-05-22 | $31.62 | $31.67 | $31.58 | $31.63 | $27.35 | 1,278,161 |
2017-05-19 | $31.41 | $31.57 | $31.39 | $31.56 | $27.29 | 1,355,741 |
2017-05-18 | $31.04 | $31.21 | $31.01 | $31.20 | $26.98 | 1,108,403 |
2017-05-17 | $31.37 | $31.38 | $31.12 | $31.13 | $26.92 | 1,552,457 |
2017-05-16 | $31.50 | $31.53 | $31.47 | $31.52 | $27.26 | 1,647,137 |
2017-05-15 | $31.28 | $31.35 | $31.26 | $31.35 | $27.11 | 1,341,485 |
2017-05-12 | $31.05 | $31.17 | $31.03 | $31.17 | $26.96 | 1,513,581 |
2017-05-11 | $30.98 | $31.02 | $30.90 | $31.02 | $26.83 | 1,116,767 |
2017-05-10 | $31.07 | $31.10 | $31.01 | $31.10 | $26.89 | 1,208,294 |
2017-05-09 | $31.11 | $31.11 | $30.99 | $31.05 | $26.85 | 1,289,191 |
2017-05-08 | $31.14 | $31.14 | $31.07 | $31.12 | $26.91 | 1,377,358 |
2017-05-05 | $30.98 | $31.28 | $30.96 | $31.28 | $27.05 | 1,350,337 |
2017-05-04 | $30.82 | $30.95 | $30.78 | $30.95 | $26.76 | 1,294,153 |
2017-05-03 | $30.72 | $30.77 | $30.65 | $30.74 | $26.58 | 1,536,519 |
2017-05-02 | $30.74 | $30.83 | $30.70 | $30.83 | $26.66 | 1,319,819 |
2017-05-01 | $30.64 | $30.70 | $30.58 | $30.65 | $26.51 | 1,378,703 |
2017-04-28 | $30.56 | $30.57 | $30.51 | $30.51 | $26.38 | 1,883,317 |
2017-04-27 | $30.60 | $30.60 | $30.48 | $30.56 | $26.43 | 1,190,033 |
2017-04-26 | $30.57 | $30.65 | $30.54 | $30.55 | $26.42 | 1,250,130 |
2017-04-25 | $30.59 | $30.67 | $30.55 | $30.64 | $26.50 | 1,977,837 |
2017-04-24 | $30.40 | $30.46 | $30.35 | $30.46 | $26.34 | 3,512,848 |
2017-04-21 | $29.73 | $29.76 | $29.68 | $29.76 | $25.74 | 1,330,155 |
2017-04-20 | $29.72 | $29.79 | $29.70 | $29.73 | $25.71 | 1,522,437 |
2017-04-19 | $29.64 | $29.65 | $29.45 | $29.48 | $25.49 | 1,037,665 |
2017-04-18 | $29.56 | $29.61 | $29.46 | $29.60 | $25.60 | 2,056,288 |
2017-04-17 | $29.73 | $29.80 | $29.69 | $29.79 | $25.76 | 1,503,920 |
2017-04-13 | $29.65 | $29.67 | $29.54 | $29.57 | $25.57 | 1,251,623 |
2017-04-12 | $29.73 | $29.77 | $29.63 | $29.76 | $25.74 | 1,993,430 |
2017-04-11 | $29.75 | $29.78 | $29.56 | $29.78 | $25.75 | 1,803,766 |
2017-04-10 | $29.64 | $29.68 | $29.60 | $29.65 | $25.64 | 6,262,638 |
2017-04-07 | $29.65 | $29.72 | $29.63 | $29.68 | $25.67 | 5,420,958 |
2017-04-06 | $29.68 | $29.74 | $29.64 | $29.68 | $25.67 | 1,656,773 |
2017-04-05 | $29.83 | $29.91 | $29.68 | $29.69 | $25.68 | 1,588,519 |
2017-04-04 | $29.73 | $29.85 | $29.67 | $29.85 | $25.81 | 2,035,502 |
2017-04-03 | $29.83 | $29.87 | $29.63 | $29.86 | $25.82 | 2,789,599 |
2017-03-31 | $29.82 | $29.93 | $29.79 | $29.87 | $25.83 | 1,818,433 |
2017-03-30 | $29.97 | $30.03 | $29.91 | $29.94 | $25.89 | 1,241,955 |
2017-03-29 | $29.91 | $30.05 | $29.89 | $30.03 | $25.97 | 1,604,994 |
2017-03-28 | $29.94 | $30.06 | $29.91 | $30.02 | $25.96 | 1,530,749 |
2017-03-27 | $29.79 | $29.92 | $29.72 | $29.91 | $25.87 | 1,029,135 |
2017-03-24 | $29.80 | $29.87 | $29.76 | $29.81 | $25.78 | 1,418,637 |
2017-03-23 | $29.63 | $29.80 | $29.61 | $29.73 | $25.71 | 1,356,704 |
2017-03-22 | $29.55 | $29.68 | $29.50 | $29.65 | $25.64 | 1,333,779 |
2017-03-21 | $30.00 | $30.04 | $29.62 | $29.63 | $25.62 | 1,923,423 |
2017-03-20 | $29.85 | $29.89 | $29.74 | $29.79 | $25.77 | 1,692,522 |
2017-03-17 | $29.84 | $29.88 | $29.77 | $29.82 | $25.79 | 1,418,303 |
2017-03-16 | $29.81 | $29.82 | $29.72 | $29.78 | $25.75 | 1,726,935 |
2017-03-15 | $29.28 | $29.65 | $29.26 | $29.64 | $25.63 | 1,591,990 |
2017-03-14 | $29.23 | $29.24 | $29.16 | $29.20 | $25.25 | 1,589,683 |
2017-03-13 | $29.36 | $29.42 | $29.35 | $29.41 | $25.43 | 1,512,742 |
2017-03-10 | $29.24 | $29.30 | $29.18 | $29.28 | $25.32 | 1,108,081 |
2017-03-09 | $29.01 | $29.05 | $28.95 | $29.04 | $25.11 | 1,475,906 |
2017-03-08 | $29.04 | $29.09 | $28.92 | $28.94 | $25.03 | 1,518,860 |
2017-03-07 | $29.07 | $29.12 | $29.01 | $29.07 | $25.14 | 1,165,117 |
2017-03-06 | $29.15 | $29.16 | $29.08 | $29.15 | $25.21 | 1,669,270 |
2017-03-03 | $29.13 | $29.26 | $29.08 | $29.23 | $25.28 | 1,214,857 |
2017-03-02 | $29.17 | $29.19 | $29.08 | $29.10 | $25.17 | 1,873,586 |
2017-03-01 | $29.18 | $29.34 | $29.16 | $29.28 | $25.32 | 1,663,805 |
2017-02-28 | $29.03 | $29.10 | $28.94 | $28.97 | $25.05 | 1,755,525 |
2017-02-27 | $28.99 | $29.07 | $28.95 | $29.06 | $25.13 | 1,566,350 |
2017-02-24 | $29.00 | $29.09 | $28.97 | $29.06 | $25.13 | 1,365,622 |
2017-02-23 | $29.34 | $29.35 | $29.24 | $29.28 | $25.32 | 1,644,809 |
2017-02-22 | $29.13 | $29.25 | $29.10 | $29.25 | $25.29 | 1,352,295 |
2017-02-21 | $29.13 | $29.25 | $29.11 | $29.24 | $25.29 | 1,622,606 |
2017-02-17 | $29.04 | $29.14 | $29.02 | $29.13 | $25.19 | 1,756,341 |
2017-02-16 | $29.16 | $29.22 | $29.13 | $29.22 | $25.27 | 1,820,033 |
2017-02-15 | $28.93 | $29.16 | $28.91 | $29.16 | $25.22 | 1,227,167 |
2017-02-14 | $29.00 | $29.04 | $28.86 | $29.03 | $25.10 | 1,484,238 |
2017-02-13 | $29.07 | $29.10 | $29.01 | $29.06 | $25.13 | 1,121,483 |
2017-02-10 | $28.85 | $28.97 | $28.83 | $28.95 | $25.04 | 1,436,456 |
2017-02-09 | $28.80 | $28.87 | $28.76 | $28.86 | $24.96 | 1,409,248 |
2017-02-08 | $28.68 | $28.77 | $28.62 | $28.76 | $24.87 | 1,430,089 |
2017-02-07 | $28.67 | $28.70 | $28.64 | $28.68 | $24.80 | 3,013,279 |
2017-02-06 | $28.68 | $28.74 | $28.63 | $28.74 | $24.85 | 2,080,631 |
2017-02-03 | $28.87 | $28.96 | $28.83 | $28.94 | $25.03 | 1,732,059 |
2017-02-02 | $28.84 | $28.85 | $28.74 | $28.80 | $24.91 | 1,408,394 |
2017-02-01 | $28.85 | $28.86 | $28.70 | $28.80 | $24.91 | 2,281,662 |
2017-01-31 | $28.67 | $28.72 | $28.57 | $28.69 | $24.81 | 1,696,570 |
2017-01-30 | $28.59 | $28.62 | $28.49 | $28.61 | $24.74 | 1,889,757 |
2017-01-27 | $28.85 | $28.87 | $28.76 | $28.81 | $24.91 | 1,550,761 |
2017-01-26 | $28.94 | $28.96 | $28.84 | $28.87 | $24.97 | 2,221,088 |
2017-01-25 | $28.85 | $28.98 | $28.82 | $28.98 | $25.06 | 1,534,491 |
2017-01-24 | $28.56 | $28.71 | $28.54 | $28.68 | $24.80 | 1,589,095 |
2017-01-23 | $28.50 | $28.59 | $28.42 | $28.57 | $24.71 | 1,391,992 |
2017-01-20 | $28.44 | $28.51 | $28.42 | $28.51 | $24.65 | 1,943,038 |
2017-01-19 | $28.39 | $28.42 | $28.28 | $28.36 | $24.53 | 1,417,637 |
2017-01-18 | $28.47 | $28.51 | $28.35 | $28.40 | $24.56 | 1,435,214 |
2017-01-17 | $28.58 | $28.58 | $28.51 | $28.54 | $24.68 | 1,664,179 |
2017-01-13 | $28.55 | $28.63 | $28.51 | $28.61 | $24.74 | 1,085,110 |
2017-01-12 | $28.55 | $28.55 | $28.40 | $28.52 | $24.66 | 1,683,571 |
2017-01-11 | $28.26 | $28.49 | $28.23 | $28.48 | $24.63 | 1,389,328 |
2017-01-10 | $28.29 | $28.38 | $28.27 | $28.29 | $24.46 | 1,216,853 |
2017-01-09 | $28.25 | $28.31 | $28.19 | $28.28 | $24.46 | 1,531,679 |
2017-01-06 | $28.34 | $28.37 | $28.29 | $28.33 | $24.50 | 2,444,213 |
2017-01-05 | $28.28 | $28.47 | $28.27 | $28.44 | $24.59 | 1,748,281 |
2017-01-04 | $28.04 | $28.21 | $28.02 | $28.19 | $24.38 | 3,888,308 |
2017-01-03 | $27.82 | $27.88 | $27.77 | $27.88 | $24.11 | 2,407,724 |
2016-12-30 | $27.80 | $27.84 | $27.64 | $27.68 | $23.94 | 2,631,661 |
2016-12-29 | $27.60 | $27.68 | $27.56 | $27.62 | $23.89 | 3,108,706 |
2016-12-28 | $27.65 | $27.65 | $27.51 | $27.55 | $23.82 | 2,582,699 |
2016-12-27 | $27.68 | $27.70 | $27.65 | $27.67 | $23.93 | 3,672,040 |
2016-12-23 | $27.64 | $27.68 | $27.63 | $27.66 | $23.92 | 1,630,480 |
2016-12-22 | $27.65 | $27.69 | $27.61 | $27.63 | $23.89 | 2,106,381 |
2016-12-21 | $27.70 | $27.72 | $27.66 | $27.69 | $23.95 | 2,932,252 |
2016-12-20 | $27.62 | $27.71 | $27.62 | $27.71 | $23.96 | 1,893,909 |
2016-12-19 | $27.67 | $27.76 | $27.60 | $27.61 | $23.88 | 2,486,368 |
2016-12-16 | $28.35 | $28.42 | $28.30 | $28.35 | $23.90 | 1,690,645 |
2016-12-15 | $28.31 | $28.39 | $28.27 | $28.36 | $23.91 | 1,698,823 |
2016-12-14 | $28.80 | $28.84 | $28.35 | $28.39 | $23.93 | 1,724,058 |
2016-12-13 | $28.77 | $28.90 | $28.77 | $28.84 | $24.31 | 2,096,128 |
2016-12-12 | $28.61 | $28.65 | $28.51 | $28.56 | $24.08 | 1,804,660 |
2016-12-09 | $28.55 | $28.66 | $28.53 | $28.65 | $24.15 | 1,458,576 |
2016-12-08 | $28.50 | $28.58 | $28.44 | $28.54 | $24.06 | 2,706,869 |
2016-12-07 | $28.23 | $28.58 | $28.22 | $28.54 | $24.06 | 1,494,239 |
2016-12-06 | $28.00 | $28.17 | $27.97 | $28.12 | $23.71 | 2,254,398 |
2016-12-05 | $27.85 | $28.01 | $27.83 | $27.96 | $23.57 | 2,262,235 |
2016-12-02 | $27.60 | $27.77 | $27.58 | $27.72 | $23.37 | 2,407,200 |
2016-12-01 | $27.71 | $27.74 | $27.62 | $27.65 | $23.31 | 4,522,422 |
2016-11-30 | $27.86 | $27.86 | $27.69 | $27.72 | $23.37 | 1,996,914 |
2016-11-29 | $27.62 | $27.82 | $27.58 | $27.77 | $23.41 | 1,741,558 |
2016-11-28 | $27.67 | $27.70 | $27.58 | $27.62 | $23.28 | 1,652,417 |
2016-11-25 | $27.72 | $27.73 | $27.68 | $27.72 | $23.37 | 521,935 |
2016-11-23 | $27.49 | $27.64 | $27.45 | $27.64 | $23.30 | 1,200,361 |
2016-11-22 | $27.71 | $27.75 | $27.62 | $27.75 | $23.39 | 1,245,330 |
2016-11-21 | $27.51 | $27.67 | $27.51 | $27.67 | $23.33 | 1,970,220 |
2016-11-18 | $27.48 | $27.50 | $27.38 | $27.42 | $23.12 | 2,419,757 |
2016-11-17 | $27.62 | $27.73 | $27.59 | $27.68 | $23.33 | 1,585,197 |
2016-11-16 | $27.51 | $27.58 | $27.46 | $27.49 | $23.17 | 1,715,715 |
2016-11-15 | $27.55 | $27.76 | $27.52 | $27.75 | $23.39 | 1,980,109 |
2016-11-14 | $27.52 | $27.61 | $27.48 | $27.60 | $23.27 | 2,624,699 |
2016-11-11 | $27.77 | $27.80 | $27.59 | $27.74 | $23.39 | 1,866,020 |
2016-11-10 | $28.00 | $28.08 | $27.72 | $27.92 | $23.54 | 1,768,664 |
2016-11-09 | $27.72 | $28.13 | $27.72 | $28.01 | $23.61 | 2,826,849 |
2016-11-08 | $27.90 | $28.12 | $27.85 | $28.06 | $23.65 | 1,093,893 |
2016-11-07 | $27.88 | $27.99 | $27.86 | $27.98 | $23.59 | 1,717,233 |
2016-11-04 | $27.65 | $27.73 | $27.56 | $27.59 | $23.26 | 3,688,808 |
2016-11-03 | $27.95 | $27.97 | $27.77 | $27.83 | $23.46 | 1,245,418 |
2016-11-02 | $28.01 | $28.05 | $27.81 | $27.84 | $23.47 | 1,689,040 |
2016-11-01 | $28.24 | $28.25 | $27.95 | $28.05 | $23.65 | 2,046,638 |
2016-10-31 | $28.14 | $28.19 | $28.06 | $28.15 | $23.73 | 1,195,856 |
2016-10-28 | $28.14 | $28.22 | $28.09 | $28.16 | $23.74 | 1,486,381 |
2016-10-27 | $28.27 | $28.28 | $28.14 | $28.17 | $23.75 | 1,081,298 |
2016-10-26 | $28.20 | $28.28 | $28.13 | $28.19 | $23.76 | 1,916,997 |
2016-10-25 | $28.28 | $28.35 | $28.23 | $28.32 | $23.87 | 922,727 |
2016-10-24 | $28.43 | $28.44 | $28.28 | $28.35 | $23.90 | 921,456 |
2016-10-21 | $28.23 | $28.36 | $28.20 | $28.34 | $23.89 | 976,387 |
2016-10-20 | $28.38 | $28.48 | $28.32 | $28.42 | $23.96 | 954,072 |
2016-10-19 | $28.39 | $28.50 | $28.37 | $28.41 | $23.95 | 1,135,288 |
2016-10-18 | $28.37 | $28.40 | $28.27 | $28.32 | $23.87 | 820,183 |
2016-10-17 | $28.06 | $28.11 | $27.99 | $28.03 | $23.63 | 1,720,598 |
2016-10-14 | $28.24 | $28.30 | $28.08 | $28.08 | $23.67 | 1,076,771 |
2016-10-13 | $27.86 | $28.11 | $27.77 | $28.05 | $23.65 | 1,636,085 |
2016-10-12 | $28.14 | $28.21 | $28.07 | $28.15 | $23.73 | 1,287,789 |
2016-10-11 | $28.47 | $28.48 | $28.12 | $28.19 | $23.76 | 1,376,932 |
2016-10-10 | $28.57 | $28.69 | $28.56 | $28.60 | $24.11 | 1,121,384 |
2016-10-07 | $28.58 | $28.58 | $28.31 | $28.49 | $24.02 | 1,109,958 |
2016-10-06 | $28.67 | $28.69 | $28.59 | $28.66 | $24.16 | 1,075,499 |
2016-10-05 | $28.80 | $28.85 | $28.72 | $28.82 | $24.30 | 1,238,171 |
2016-10-04 | $28.84 | $28.88 | $28.57 | $28.65 | $24.15 | 1,223,329 |
2016-10-03 | $28.73 | $28.79 | $28.66 | $28.73 | $24.22 | 740,151 |
2016-09-30 | $28.70 | $28.88 | $28.64 | $28.79 | $24.27 | 1,560,545 |
2016-09-29 | $28.87 | $28.95 | $28.52 | $28.60 | $24.11 | 1,292,744 |
2016-09-28 | $28.82 | $28.96 | $28.63 | $28.96 | $24.41 | 1,443,945 |
2016-09-27 | $28.47 | $28.73 | $28.45 | $28.70 | $24.19 | 958,193 |
2016-09-26 | $28.63 | $28.64 | $28.55 | $28.56 | $24.08 | 1,013,915 |
2016-09-23 | $28.86 | $28.94 | $28.83 | $28.83 | $24.30 | 860,657 |
2016-09-22 | $29.19 | $29.29 | $29.07 | $29.11 | $24.54 | 1,207,173 |
2016-09-21 | $28.58 | $28.85 | $28.48 | $28.81 | $24.29 | 1,119,519 |
2016-09-20 | $28.37 | $28.42 | $28.27 | $28.30 | $23.86 | 889,045 |
2016-09-19 | $28.24 | $28.31 | $28.11 | $28.14 | $23.72 | 1,098,385 |
2016-09-16 | $28.05 | $28.05 | $27.92 | $27.98 | $23.59 | 1,566,621 |
2016-09-15 | $28.10 | $28.37 | $28.03 | $28.32 | $23.87 | 2,163,927 |
2016-09-14 | $28.10 | $28.25 | $28.03 | $28.09 | $23.68 | 2,347,934 |
2016-09-13 | $28.35 | $28.37 | $28.00 | $28.11 | $23.70 | 2,258,842 |
2016-09-12 | $28.29 | $28.73 | $28.24 | $28.72 | $24.21 | 1,632,472 |
2016-09-09 | $28.83 | $28.83 | $28.49 | $28.50 | $24.03 | 1,884,597 |
2016-09-08 | $29.12 | $29.22 | $29.05 | $29.10 | $24.53 | 922,540 |
2016-09-07 | $29.24 | $29.26 | $29.10 | $29.18 | $24.60 | 1,053,962 |
2016-09-06 | $28.99 | $29.16 | $28.99 | $29.15 | $24.57 | 1,265,740 |
2016-09-02 | $28.84 | $28.94 | $28.77 | $28.89 | $24.35 | 879,164 |
2016-09-01 | $28.50 | $28.60 | $28.43 | $28.59 | $24.10 | 1,101,436 |
2016-08-31 | $28.46 | $28.49 | $28.30 | $28.38 | $23.92 | 1,245,937 |
2016-08-30 | $28.55 | $28.58 | $28.43 | $28.46 | $23.99 | 852,375 |
2016-08-29 | $28.38 | $28.52 | $28.37 | $28.52 | $24.04 | 730,815 |
2016-08-26 | $28.63 | $28.90 | $28.31 | $28.41 | $23.95 | 2,162,633 |
2016-08-25 | $28.63 | $28.66 | $28.57 | $28.61 | $24.12 | 810,628 |
2016-08-24 | $28.82 | $28.82 | $28.67 | $28.70 | $24.19 | 625,751 |
2016-08-23 | $28.84 | $28.89 | $28.76 | $28.76 | $24.24 | 785,520 |
2016-08-22 | $28.55 | $28.67 | $28.47 | $28.64 | $24.14 | 717,177 |
2016-08-19 | $28.57 | $28.65 | $28.47 | $28.62 | $24.13 | 821,438 |
2016-08-18 | $28.69 | $28.83 | $28.67 | $28.82 | $24.30 | 743,415 |
2016-08-17 | $28.63 | $28.75 | $28.48 | $28.69 | $24.19 | 734,656 |
2016-08-16 | $28.73 | $28.77 | $28.66 | $28.70 | $24.19 | 593,348 |
2016-08-15 | $28.74 | $28.82 | $28.74 | $28.75 | $24.24 | 785,907 |
2016-08-12 | $28.74 | $28.74 | $28.59 | $28.63 | $24.14 | 697,960 |
2016-08-11 | $28.63 | $28.76 | $28.60 | $28.70 | $24.19 | 1,269,179 |
2016-08-10 | $28.60 | $28.60 | $28.47 | $28.49 | $24.02 | 1,479,413 |
2016-08-09 | $28.27 | $28.48 | $28.27 | $28.40 | $23.94 | 907,653 |
2016-08-08 | $28.15 | $28.17 | $28.11 | $28.16 | $23.74 | 773,501 |
2016-08-05 | $27.98 | $28.09 | $27.95 | $28.08 | $23.67 | 756,068 |
2016-08-04 | $27.87 | $27.97 | $27.85 | $27.95 | $23.56 | 804,560 |
2016-08-03 | $27.70 | $27.81 | $27.65 | $27.80 | $23.44 | 795,030 |
2016-08-02 | $28.00 | $28.03 | $27.80 | $27.90 | $23.52 | 853,303 |
2016-08-01 | $28.15 | $28.19 | $28.01 | $28.03 | $23.63 | 1,162,298 |
2016-07-29 | $28.11 | $28.27 | $28.06 | $28.21 | $23.78 | 1,970,224 |
2016-07-28 | $27.90 | $27.92 | $27.76 | $27.90 | $23.52 | 768,906 |
2016-07-27 | $27.94 | $27.97 | $27.67 | $27.92 | $23.54 | 1,086,287 |
2016-07-26 | $27.79 | $27.87 | $27.70 | $27.77 | $23.41 | 820,243 |
2016-07-25 | $27.72 | $27.74 | $27.60 | $27.67 | $23.33 | 725,098 |
2016-07-22 | $27.72 | $27.75 | $27.66 | $27.70 | $23.35 | 1,520,949 |
2016-07-21 | $27.70 | $27.81 | $27.64 | $27.70 | $23.35 | 2,300,024 |
2016-07-20 | $27.68 | $27.82 | $27.67 | $27.80 | $23.44 | 1,199,282 |
2016-07-19 | $27.58 | $27.63 | $27.51 | $27.57 | $23.24 | 875,529 |
2016-07-18 | $27.73 | $27.86 | $27.66 | $27.81 | $23.44 | 875,657 |
2016-07-15 | $27.80 | $27.82 | $27.67 | $27.73 | $23.38 | 1,351,980 |
2016-07-14 | $27.89 | $27.94 | $27.82 | $27.86 | $23.49 | 1,847,406 |
2016-07-13 | $27.68 | $27.76 | $27.56 | $27.64 | $23.30 | 1,183,410 |
2016-07-12 | $27.62 | $27.74 | $27.58 | $27.64 | $23.30 | 1,496,015 |
2016-07-11 | $27.22 | $27.36 | $27.18 | $27.27 | $22.99 | 1,446,536 |
2016-07-08 | $26.80 | $26.92 | $26.75 | $26.88 | $22.66 | 1,780,083 |
2016-07-07 | $26.68 | $26.77 | $26.43 | $26.52 | $22.36 | 2,653,517 |
2016-07-06 | $26.38 | $26.63 | $26.21 | $26.62 | $22.44 | 2,233,087 |
2016-07-05 | $26.89 | $26.89 | $26.58 | $26.64 | $22.46 | 1,914,949 |
2016-07-01 | $27.15 | $27.23 | $27.13 | $27.19 | $22.92 | 1,408,199 |
2016-06-30 | $26.82 | $27.11 | $26.73 | $27.11 | $22.85 | 1,898,595 |
2016-06-29 | $26.66 | $26.82 | $26.59 | $26.75 | $22.55 | 2,902,496 |
2016-06-28 | $26.21 | $26.27 | $25.98 | $26.27 | $22.15 | 5,242,256 |
2016-06-27 | $25.81 | $25.81 | $25.33 | $25.62 | $21.60 | 9,162,315 |
2016-06-24 | $26.15 | $26.79 | $26.13 | $26.14 | $22.04 | 5,452,152 |
2016-06-23 | $28.24 | $28.45 | $28.08 | $28.43 | $23.97 | 1,237,323 |
2016-06-22 | $27.81 | $27.95 | $27.71 | $27.72 | $23.37 | 1,257,739 |
2016-06-21 | $27.74 | $27.91 | $27.60 | $27.73 | $23.38 | 1,033,407 |
2016-06-20 | $27.69 | $27.71 | $27.50 | $27.52 | $23.20 | 1,660,660 |
2016-06-17 | $26.74 | $26.94 | $26.62 | $26.89 | $22.67 | 1,523,344 |
2016-06-16 | $26.25 | $26.68 | $26.05 | $26.66 | $22.47 | 3,940,214 |
2016-06-15 | $26.67 | $26.78 | $26.58 | $26.63 | $22.45 | 3,629,125 |
2016-06-14 | $26.57 | $26.65 | $26.32 | $26.48 | $22.32 | 6,545,340 |
2016-06-13 | $26.91 | $27.09 | $26.77 | $26.82 | $22.61 | 2,718,457 |
2016-06-10 | $27.44 | $27.49 | $27.15 | $27.22 | $22.95 | 1,235,355 |
2016-06-09 | $28.01 | $28.04 | $27.89 | $27.98 | $23.59 | 667,097 |
2016-06-08 | $28.35 | $28.40 | $28.29 | $28.32 | $23.87 | 1,124,590 |
2016-06-07 | $28.19 | $28.31 | $28.19 | $28.22 | $23.79 | 1,530,771 |
2016-06-06 | $27.91 | $28.07 | $27.91 | $28.00 | $23.60 | 1,319,309 |
2016-06-03 | $27.77 | $27.85 | $27.62 | $27.85 | $23.48 | 948,898 |
2016-06-02 | $27.50 | $27.64 | $27.45 | $27.64 | $23.30 | 963,918 |
2016-06-01 | $27.48 | $27.66 | $27.48 | $27.63 | $23.29 | 1,353,030 |
2016-05-31 | $27.88 | $27.92 | $27.58 | $27.65 | $23.31 | 1,536,081 |
2016-05-27 | $27.76 | $27.80 | $27.70 | $27.74 | $23.39 | 693,260 |
2016-05-26 | $27.82 | $27.88 | $27.73 | $27.79 | $23.43 | 979,458 |
2016-05-25 | $27.64 | $27.78 | $27.55 | $27.73 | $23.38 | 1,481,876 |
2016-05-24 | $27.23 | $27.50 | $27.23 | $27.46 | $23.15 | 980,829 |
2016-05-23 | $27.10 | $27.16 | $27.04 | $27.10 | $22.85 | 701,315 |
2016-05-20 | $27.14 | $27.23 | $27.12 | $27.18 | $22.91 | 842,437 |
2016-05-19 | $26.98 | $27.02 | $26.86 | $26.99 | $22.75 | 1,343,260 |
2016-05-18 | $27.16 | $27.43 | $27.05 | $27.14 | $22.88 | 1,250,114 |
2016-05-17 | $27.26 | $27.38 | $27.12 | $27.16 | $22.90 | 1,153,319 |
2016-05-16 | $27.13 | $27.34 | $27.08 | $27.32 | $23.03 | 1,038,443 |
2016-05-13 | $27.06 | $27.19 | $26.94 | $27.00 | $22.76 | 1,289,386 |
2016-05-12 | $27.51 | $27.56 | $27.19 | $27.31 | $23.02 | 1,475,968 |
2016-05-11 | $27.33 | $27.46 | $27.31 | $27.32 | $23.03 | 1,033,236 |
2016-05-10 | $27.30 | $27.52 | $27.30 | $27.51 | $23.19 | 975,398 |
2016-05-09 | $27.23 | $27.28 | $27.11 | $27.14 | $22.88 | 1,167,910 |
2016-05-06 | $27.00 | $27.23 | $26.99 | $27.21 | $22.93 | 875,056 |
2016-05-05 | $27.16 | $27.26 | $27.06 | $27.16 | $22.90 | 1,253,228 |
2016-05-04 | $27.30 | $27.33 | $27.12 | $27.19 | $22.92 | 1,530,821 |
2016-05-03 | $27.70 | $27.70 | $27.47 | $27.51 | $23.19 | 1,647,314 |
2016-05-02 | $27.90 | $27.99 | $27.85 | $27.97 | $23.58 | 1,048,199 |
2016-04-29 | $27.84 | $27.89 | $27.64 | $27.75 | $23.39 | 1,634,975 |
2016-04-28 | $27.88 | $28.09 | $27.79 | $27.85 | $23.48 | 1,130,911 |
2016-04-27 | $28.10 | $28.24 | $28.04 | $28.20 | $23.77 | 1,094,054 |
2016-04-26 | $28.13 | $28.20 | $28.08 | $28.16 | $23.74 | 1,410,612 |
2016-04-25 | $28.08 | $28.08 | $27.97 | $28.06 | $23.65 | 1,146,062 |
2016-04-22 | $28.21 | $28.26 | $28.08 | $28.20 | $23.77 | 1,569,876 |
2016-04-21 | $28.35 | $28.35 | $28.13 | $28.20 | $23.77 | 1,138,052 |
2016-04-20 | $28.30 | $28.49 | $28.27 | $28.36 | $23.91 | 2,279,761 |
2016-04-19 | $28.25 | $28.38 | $28.23 | $28.34 | $23.89 | 1,430,042 |
2016-04-18 | $27.57 | $27.88 | $27.55 | $27.85 | $23.48 | 926,892 |
2016-04-15 | $27.64 | $27.71 | $27.61 | $27.63 | $23.29 | 731,319 |
2016-04-14 | $27.72 | $27.77 | $27.66 | $27.70 | $23.35 | 630,612 |
2016-04-13 | $27.56 | $27.67 | $27.51 | $27.64 | $23.30 | 965,774 |
2016-04-12 | $26.99 | $27.28 | $26.88 | $27.22 | $22.95 | 1,279,319 |
2016-04-11 | $26.92 | $27.07 | $26.81 | $26.82 | $22.61 | 925,592 |
2016-04-08 | $26.77 | $26.87 | $26.72 | $26.79 | $22.58 | 1,516,015 |
2016-04-07 | $26.43 | $26.51 | $26.22 | $26.28 | $22.15 | 1,190,777 |
2016-04-06 | $26.32 | $26.65 | $26.29 | $26.65 | $22.47 | 1,399,845 |
2016-04-05 | $26.26 | $26.33 | $26.20 | $26.23 | $22.11 | 1,629,371 |
2016-04-04 | $26.89 | $26.89 | $26.70 | $26.75 | $22.55 | 899,326 |
2016-04-01 | $26.58 | $26.84 | $26.51 | $26.81 | $22.60 | 1,283,059 |
2016-03-31 | $27.24 | $27.30 | $27.11 | $27.11 | $22.85 | 741,728 |
2016-03-30 | $27.35 | $27.49 | $27.26 | $27.34 | $23.05 | 1,768,005 |
2016-03-29 | $26.73 | $27.14 | $26.65 | $27.13 | $22.87 | 2,180,433 |
2016-03-28 | $26.86 | $26.87 | $26.74 | $26.84 | $22.63 | 2,273,659 |
2016-03-24 | $26.52 | $26.67 | $26.50 | $26.66 | $22.47 | 901,131 |
2016-03-23 | $27.04 | $27.09 | $26.82 | $26.85 | $22.63 | 1,218,442 |
2016-03-22 | $26.96 | $27.18 | $26.94 | $27.13 | $22.87 | 872,901 |
2016-03-21 | $27.11 | $27.21 | $27.07 | $27.15 | $22.89 | 1,284,065 |
2016-03-18 | $27.26 | $27.30 | $27.15 | $27.19 | $22.92 | 993,366 |
2016-03-17 | $27.04 | $27.31 | $26.97 | $27.26 | $22.98 | 1,988,664 |
2016-03-16 | $26.57 | $27.04 | $26.57 | $27.03 | $22.79 | 1,212,632 |
2016-03-15 | $26.70 | $26.75 | $26.64 | $26.72 | $22.53 | 1,075,191 |
2016-03-14 | $27.04 | $27.05 | $26.93 | $26.99 | $22.75 | 1,665,852 |
2016-03-11 | $26.83 | $27.08 | $26.83 | $27.08 | $22.82 | 1,130,223 |
2016-03-10 | $26.64 | $26.78 | $26.18 | $26.40 | $22.26 | 1,579,036 |
2016-03-09 | $26.41 | $26.49 | $26.34 | $26.41 | $22.26 | 946,482 |
2016-03-08 | $26.41 | $26.44 | $26.26 | $26.31 | $22.18 | 2,796,521 |
2016-03-07 | $26.32 | $26.65 | $26.28 | $26.57 | $22.40 | 1,538,910 |
2016-03-04 | $26.53 | $26.71 | $26.51 | $26.59 | $22.42 | 1,395,905 |
2016-03-03 | $26.19 | $26.40 | $26.19 | $26.40 | $22.26 | 2,495,823 |
2016-03-02 | $25.91 | $26.13 | $25.86 | $26.13 | $22.03 | 1,163,190 |
2016-03-01 | $25.64 | $25.97 | $25.59 | $25.94 | $21.87 | 1,238,637 |
2016-02-29 | $25.41 | $25.53 | $25.30 | $25.30 | $21.33 | 2,280,314 |
2016-02-26 | $25.61 | $25.64 | $25.39 | $25.41 | $21.42 | 1,834,444 |
2016-02-25 | $25.30 | $25.51 | $25.22 | $25.51 | $21.51 | 1,956,434 |
2016-02-24 | $24.88 | $25.24 | $24.74 | $25.21 | $21.25 | 3,671,263 |
2016-02-23 | $25.50 | $25.52 | $25.22 | $25.25 | $21.29 | 2,687,251 |
2016-02-22 | $25.54 | $25.69 | $25.53 | $25.65 | $21.62 | 2,369,546 |
2016-02-19 | $25.22 | $25.38 | $25.13 | $25.36 | $21.38 | 1,880,644 |
2016-02-18 | $25.65 | $25.65 | $25.40 | $25.42 | $21.43 | 1,399,150 |
2016-02-17 | $25.27 | $25.57 | $25.26 | $25.52 | $21.51 | 2,860,697 |
2016-02-16 | $25.01 | $25.07 | $24.80 | $25.05 | $21.12 | 2,981,633 |
2016-02-12 | $24.24 | $24.59 | $24.13 | $24.59 | $20.73 | 2,813,157 |
2016-02-11 | $24.14 | $24.29 | $23.98 | $24.20 | $20.40 | 5,358,870 |
2016-02-10 | $24.66 | $24.83 | $24.47 | $24.52 | $20.67 | 6,330,961 |
2016-02-09 | $24.36 | $24.69 | $24.36 | $24.55 | $20.70 | 5,461,431 |
2016-02-08 | $24.99 | $24.99 | $24.65 | $24.89 | $20.98 | 6,543,039 |
2016-02-05 | $25.61 | $25.67 | $25.26 | $25.33 | $21.35 | 2,142,268 |
2016-02-04 | $25.53 | $25.83 | $25.49 | $25.72 | $21.68 | 2,307,941 |
2016-02-03 | $25.56 | $25.66 | $25.12 | $25.64 | $21.61 | 2,336,558 |
2016-02-02 | $25.65 | $25.65 | $25.35 | $25.42 | $21.43 | 1,794,999 |
2016-02-01 | $25.85 | $26.09 | $25.74 | $26.01 | $21.93 | 3,364,399 |
2016-01-29 | $25.71 | $26.07 | $25.66 | $26.07 | $21.98 | 2,291,409 |
2016-01-28 | $25.72 | $25.74 | $25.38 | $25.60 | $21.58 | 1,554,870 |
2016-01-27 | $25.58 | $25.86 | $25.38 | $25.49 | $21.49 | 1,148,510 |
2016-01-26 | $25.33 | $25.64 | $25.30 | $25.63 | $21.61 | 2,646,768 |
2016-01-25 | $25.34 | $25.45 | $25.16 | $25.17 | $21.22 | 1,851,685 |
2016-01-22 | $25.42 | $25.58 | $25.36 | $25.56 | $21.55 | 2,587,622 |
2016-01-21 | $24.50 | $24.96 | $24.37 | $24.82 | $20.92 | 4,407,004 |
2016-01-20 | $24.65 | $24.77 | $24.13 | $24.64 | $20.77 | 6,091,522 |
2016-01-19 | $25.34 | $25.41 | $24.99 | $25.18 | $21.23 | 2,807,510 |
2016-01-15 | $25.03 | $25.20 | $24.81 | $24.97 | $21.05 | 3,830,645 |
2016-01-14 | $25.64 | $25.98 | $25.46 | $25.87 | $21.81 | 3,991,647 |
2016-01-13 | $26.13 | $26.17 | $25.48 | $25.57 | $21.56 | 7,617,248 |
2016-01-12 | $26.01 | $26.08 | $25.74 | $25.97 | $21.89 | 4,282,530 |
2016-01-11 | $26.05 | $26.08 | $25.62 | $25.86 | $21.80 | 5,924,599 |
2016-01-08 | $26.22 | $26.25 | $25.74 | $25.78 | $21.73 | 6,530,912 |
2016-01-07 | $26.12 | $26.34 | $26.05 | $26.10 | $22.00 | 5,723,294 |
2016-01-06 | $26.51 | $26.68 | $26.47 | $26.59 | $22.42 | 4,039,465 |
2016-01-05 | $27.05 | $27.10 | $26.89 | $27.09 | $22.84 | 2,648,461 |
2016-01-04 | $27.15 | $27.15 | $26.80 | $27.12 | $22.86 | 2,336,402 |
2015-12-31 | $27.74 | $27.77 | $27.56 | $27.56 | $23.23 | 1,789,267 |
2015-12-30 | $27.99 | $27.99 | $27.86 | $27.90 | $23.52 | 2,042,791 |
2015-12-29 | $28.01 | $28.15 | $28.00 | $28.10 | $23.69 | 3,182,376 |
2015-12-28 | $27.81 | $27.83 | $27.70 | $27.79 | $23.43 | 2,108,284 |
2015-12-24 | $27.86 | $27.96 | $27.85 | $27.89 | $23.51 | 702,231 |
2015-12-23 | $27.71 | $27.95 | $27.71 | $27.95 | $23.56 | 1,895,724 |
2015-12-22 | $27.37 | $27.52 | $27.27 | $27.49 | $23.17 | 2,023,798 |
2015-12-21 | $27.44 | $27.49 | $27.15 | $27.28 | $23.00 | 3,414,100 |
2015-12-18 | $27.91 | $27.98 | $27.78 | $27.78 | $22.90 | 1,523,424 |
2015-12-17 | $28.38 | $28.38 | $28.05 | $28.05 | $23.12 | 1,032,141 |
2015-12-16 | $28.20 | $28.46 | $28.05 | $28.42 | $23.42 | 1,384,944 |
2015-12-15 | $27.86 | $27.98 | $27.81 | $27.87 | $22.97 | 3,051,435 |
2015-12-14 | $27.75 | $27.81 | $27.42 | $27.71 | $22.84 | 3,319,867 |
2015-12-11 | $27.84 | $27.87 | $27.63 | $27.69 | $22.82 | 3,369,985 |
2015-12-10 | $28.20 | $28.34 | $28.16 | $28.17 | $23.22 | 1,757,609 |
2015-12-09 | $28.29 | $28.51 | $28.03 | $28.20 | $23.24 | 1,476,824 |
2015-12-08 | $28.23 | $28.34 | $28.13 | $28.25 | $23.28 | 2,568,413 |
2015-12-07 | $28.80 | $28.81 | $28.60 | $28.70 | $23.65 | 1,214,794 |
2015-12-04 | $28.62 | $28.98 | $28.60 | $28.94 | $23.85 | 2,108,583 |
2015-12-03 | $29.01 | $29.02 | $28.62 | $28.71 | $23.66 | 3,022,080 |
2015-12-02 | $29.07 | $29.14 | $28.85 | $28.89 | $23.81 | 1,503,081 |
2015-12-01 | $29.08 | $29.20 | $29.06 | $29.19 | $24.05 | 834,794 |
2015-11-30 | $28.94 | $28.96 | $28.85 | $28.89 | $23.81 | 979,473 |
2015-11-27 | $28.94 | $28.96 | $28.89 | $28.92 | $23.84 | 300,685 |
2015-11-25 | $28.89 | $28.99 | $28.84 | $28.93 | $23.84 | 712,460 |
2015-11-24 | $28.65 | $28.92 | $28.65 | $28.87 | $23.79 | 755,096 |
2015-11-23 | $28.93 | $29.00 | $28.79 | $28.84 | $23.77 | 1,331,254 |
2015-11-20 | $29.20 | $29.22 | $29.00 | $29.02 | $23.92 | 698,205 |
2015-11-19 | $29.09 | $29.18 | $29.05 | $29.09 | $23.98 | 1,041,980 |
2015-11-18 | $28.78 | $28.95 | $28.70 | $28.93 | $23.84 | 1,074,010 |
2015-11-17 | $28.70 | $28.80 | $28.60 | $28.66 | $23.62 | 3,215,180 |
2015-11-16 | $28.27 | $28.61 | $28.24 | $28.59 | $23.56 | 1,014,076 |
2015-11-13 | $28.36 | $28.39 | $28.20 | $28.24 | $23.28 | 1,685,969 |
2015-11-12 | $28.61 | $28.70 | $28.49 | $28.49 | $23.48 | 1,076,879 |
2015-11-11 | $28.96 | $28.98 | $28.81 | $28.84 | $23.77 | 463,074 |
2015-11-10 | $28.61 | $28.74 | $28.57 | $28.71 | $23.66 | 599,951 |
2015-11-09 | $28.90 | $28.91 | $28.64 | $28.77 | $23.71 | 1,504,784 |
2015-11-06 | $29.01 | $29.09 | $28.85 | $29.03 | $23.93 | 1,623,915 |
2015-11-05 | $29.30 | $29.38 | $29.14 | $29.20 | $24.07 | 816,450 |
2015-11-04 | $29.46 | $29.46 | $29.19 | $29.25 | $24.11 | 724,347 |
2015-11-03 | $29.24 | $29.52 | $29.21 | $29.45 | $24.27 | 1,433,731 |
2015-11-02 | $29.28 | $29.43 | $29.19 | $29.40 | $24.23 | 1,174,100 |
2015-10-30 | $29.26 | $29.35 | $29.16 | $29.17 | $24.04 | 1,154,185 |
2015-10-29 | $29.11 | $29.25 | $29.08 | $29.23 | $24.09 | 679,006 |
2015-10-28 | $29.36 | $29.57 | $29.17 | $29.44 | $24.26 | 655,299 |
2015-10-27 | $29.28 | $29.35 | $29.16 | $29.24 | $24.10 | 765,596 |
2015-10-26 | $29.54 | $29.58 | $29.45 | $29.48 | $24.30 | 931,805 |
2015-10-23 | $29.58 | $29.66 | $29.47 | $29.61 | $24.40 | 632,314 |
2015-10-22 | $29.17 | $29.45 | $29.16 | $29.36 | $24.20 | 486,234 |
2015-10-21 | $29.24 | $29.28 | $29.00 | $29.00 | $23.90 | 577,653 |
2015-10-20 | $29.04 | $29.16 | $29.01 | $29.08 | $23.97 | 675,970 |
2015-10-19 | $29.15 | $29.19 | $29.05 | $29.17 | $24.04 | 1,061,705 |
2015-10-16 | $29.24 | $29.30 | $29.15 | $29.28 | $24.13 | 706,856 |
2015-10-15 | $29.00 | $29.30 | $28.99 | $29.28 | $24.13 | 688,559 |
2015-10-14 | $28.79 | $28.89 | $28.70 | $28.80 | $23.74 | 526,404 |
2015-10-13 | $28.74 | $28.96 | $28.70 | $28.72 | $23.67 | 1,057,269 |
2015-10-12 | $29.10 | $29.14 | $29.03 | $29.08 | $23.97 | 1,200,036 |
2015-10-09 | $29.24 | $29.25 | $29.08 | $29.16 | $24.03 | 1,313,768 |
2015-10-08 | $28.72 | $29.11 | $28.69 | $29.11 | $23.99 | 753,335 |
2015-10-07 | $28.82 | $28.95 | $28.64 | $28.87 | $23.79 | 746,668 |
2015-10-06 | $28.41 | $28.59 | $28.41 | $28.52 | $23.51 | 918,747 |
2015-10-05 | $28.22 | $28.45 | $28.21 | $28.44 | $23.44 | 1,649,437 |
2015-10-02 | $27.33 | $27.89 | $27.26 | $27.89 | $22.99 | 903,768 |
2015-10-01 | $27.51 | $27.60 | $27.22 | $27.45 | $22.62 | 1,149,766 |
2015-09-30 | $27.22 | $27.39 | $27.09 | $27.37 | $22.56 | 3,290,111 |
2015-09-29 | $26.75 | $26.89 | $26.63 | $26.83 | $22.11 | 3,206,474 |
2015-09-28 | $27.21 | $27.29 | $26.77 | $26.83 | $22.11 | 2,451,286 |
2015-09-25 | $27.57 | $27.62 | $27.28 | $27.41 | $22.59 | 1,109,295 |
2015-09-24 | $27.01 | $27.20 | $26.87 | $27.15 | $22.38 | 4,139,525 |
2015-09-23 | $27.41 | $27.52 | $27.15 | $27.28 | $22.48 | 1,778,927 |
2015-09-22 | $27.49 | $27.51 | $27.21 | $27.42 | $22.60 | 4,152,208 |
2015-09-21 | $28.18 | $28.21 | $27.93 | $28.07 | $23.14 | 4,046,378 |
2015-09-18 | $28.26 | $28.37 | $28.07 | $28.10 | $23.16 | 1,084,704 |
2015-09-17 | $28.58 | $29.06 | $28.52 | $28.75 | $23.70 | 598,504 |
2015-09-16 | $28.47 | $28.72 | $28.43 | $28.72 | $23.67 | 1,229,587 |
2015-09-15 | $28.08 | $28.30 | $28.02 | $28.26 | $23.29 | 1,484,765 |
2015-09-14 | $28.11 | $28.12 | $27.99 | $28.08 | $23.14 | 902,580 |
2015-09-11 | $28.13 | $28.30 | $28.06 | $28.30 | $23.33 | 769,467 |
2015-09-10 | $28.15 | $28.42 | $28.11 | $28.33 | $23.35 | 522,052 |
2015-09-09 | $28.70 | $28.70 | $28.11 | $28.14 | $23.19 | 3,322,933 |
2015-09-08 | $28.19 | $28.27 | $28.05 | $28.26 | $23.29 | 1,043,116 |
2015-09-04 | $27.56 | $27.62 | $27.35 | $27.49 | $22.66 | 1,257,551 |
2015-09-03 | $28.10 | $28.31 | $28.01 | $28.09 | $23.15 | 1,313,588 |
2015-09-02 | $28.10 | $28.10 | $27.70 | $28.00 | $23.08 | 883,860 |
2015-09-01 | $28.04 | $28.04 | $27.53 | $27.64 | $22.78 | 3,128,360 |
2015-08-31 | $28.60 | $28.72 | $28.47 | $28.61 | $23.58 | 1,561,494 |
2015-08-28 | $28.67 | $28.84 | $28.57 | $28.80 | $23.74 | 883,688 |
2015-08-27 | $28.57 | $28.90 | $28.50 | $28.83 | $23.76 | 1,683,679 |
Schwab International Equity ETF (SCHF) News Headlines
Recent Schwab International Equity ETF (SCHF) News
Similar Companies to Schwab International Equity ETF (SCHF) 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 | -- | -- | -- |