Schwab U.S. REIT ETF (SCHH) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.64 ($-0.05) -0.24%
Schwab U.S. REIT ETF - Daily Information
Click for more stock information on Schwab U.S. REIT ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.71 |
Previous Close | $20.64 |
High | $20.74 |
Low | $20.50 |
Adjusted Open | $20.71 |
Previous Adjusted Close | $20.64 |
Adjusted High | $20.74 |
Adjusted Low | $20.50 |
About Schwab U.S. REIT ETF (SCHH)
To pursue its goal, the fund generally invests in securities that are included in the Dow Jones Equity All REIT Capped Index†. The index is a float-adjusted market capitalization weighted index that is subject to capping constraints at each quarterly rebalancing. The index generally includes all publicly traded equity real estate investment trusts (REITs) with a minimum float-adjusted market capitalization of $200 million and a three-month median daily value traded of at least $5 million. A security becomes ineligible if its float-adjusted market capitalization falls below $100 million for two consecutive quarters. The index excludes mortgage REITs, defined as REITs that lend money directly to real estate owners and/or operators or indirectly through the purchase of mortgages or mortgage-backed securities, and hybrid REITs, defined as REITs that participate both in equity and mortgage investing. As of May 29, 2020, the index was composed of 138 REITs. The index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by the index provider) to a maximum of 10% of the index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 4.5% of the weight of the index to a maximum of 22.5% of the weight of the index in the aggregate. In order to implement this capping methodology, the index constrains at quarterly rebalance: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.5% of the index weight to a maximum of 22.5%. Between scheduled quarterly index reviews, the index is reviewed daily to assess whether the sum of all individual constituents with more than 5% of the weight of the index exceeds more than 25% of the weight of the index in the aggregate. When daily capping is necessary, the changes are announced after the close of the business day on which the daily weight caps are exceeded, with the reference date after the close of that same business day, and changes are effective after the close of the next trading day. It is the fund’s policy that under normal circumstances it will invest at least 90% of its net assets (including, for this purpose, any borrowings for investment purposes) in securities included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund will generally seek to replicate the performance of the index by giving the same weight to a given security as the index does. However, when the investment adviser believes it is in the best interest of the fund, such as to avoid purchasing odd-lots (i.e., purchasing less than the usual number of shares traded for a security), for tax considerations, or to address liquidity considerations with respect to a security, the investment adviser may cause the fund’s weighting of a security to be more or less than the index’s weighting of the security. 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 its 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; (b) 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, cash equivalents and 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. Due to the composition of the index, the fund will concentrate its investments (i.e., hold 25% or more of its total assets) in real estate companies and companies related to the real estate industry. The fund may also invest in a particular industry, group of industries or sector to approximately the same extent that its index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of its 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 its index, including the degree to which the fund utilizes a sampling technique. The correlation between the performance of the fund and its index may also diverge due to transaction costs, asset valuations, 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 – Dow Jones® is a registered trademark of Dow Jones Trademark Holdings LLC (Dow Jones). The Dow Jones Equity All REIT Capped Index (the Index) is a product of S&P Dow Jones Indices LLC, and the trademark and Index have been licensed for use by Charles Schwab Investment Management, Inc. The Schwab U.S. REIT ETF is not sponsored, endorsed, sold or promoted by S&P Dow Jones Indices LLC, Dow Jones, or any of their respective affiliates and neither S&P Dow Jones Indices LLC, Dow Jones, nor any of their respective affiliates make any representation regarding the advisability of investing in such product.
Invest in Schwab U.S. REIT ETF (SCHH)
Historical Stock Data for Schwab U.S. REIT ETF (SCHH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.71 | $20.74 | $20.50 | $20.64 | $20.64 | 7,399,634 |
2025-04-24 | $20.67 | $20.84 | $20.55 | $20.69 | $20.69 | 7,649,126 |
2025-04-23 | $20.82 | $21.05 | $20.51 | $20.62 | $20.62 | 7,622,317 |
2025-04-22 | $20.51 | $20.75 | $20.44 | $20.63 | $20.63 | 19,803,433 |
2025-04-21 | $20.52 | $20.55 | $20.02 | $20.28 | $20.28 | 6,501,557 |
2025-04-17 | $20.43 | $20.85 | $20.43 | $20.68 | $20.68 | 5,844,389 |
2025-04-16 | $20.37 | $20.62 | $20.24 | $20.37 | $20.37 | 6,470,321 |
2025-04-15 | $20.35 | $20.48 | $20.24 | $20.34 | $20.34 | 5,459,157 |
2025-04-14 | $20.05 | $20.42 | $19.99 | $20.28 | $20.28 | 7,427,392 |
2025-04-11 | $19.50 | $19.92 | $19.27 | $19.88 | $19.88 | 9,029,043 |
2025-04-10 | $19.85 | $20.07 | $19.13 | $19.61 | $19.61 | 12,818,431 |
2025-04-09 | $18.66 | $20.13 | $18.25 | $20.06 | $20.06 | 17,861,792 |
2025-04-08 | $19.89 | $19.96 | $18.72 | $18.94 | $18.94 | 16,768,155 |
2025-04-07 | $19.55 | $20.22 | $19.02 | $19.43 | $19.43 | 19,345,001 |
2025-04-04 | $20.78 | $20.78 | $20.00 | $20.01 | $20.01 | 16,914,106 |
2025-04-03 | $21.30 | $21.58 | $20.90 | $20.95 | $20.95 | 10,944,070 |
2025-04-02 | $21.46 | $21.64 | $21.37 | $21.62 | $21.62 | 5,422,002 |
2025-04-01 | $21.60 | $21.63 | $21.26 | $21.53 | $21.53 | 6,573,403 |
2025-03-31 | $21.35 | $21.64 | $21.34 | $21.51 | $21.51 | 7,173,016 |
2025-03-28 | $21.36 | $21.40 | $21.15 | $21.30 | $21.30 | 5,244,206 |
2025-03-27 | $21.36 | $21.54 | $21.23 | $21.27 | $21.27 | 5,567,987 |
2025-03-26 | $21.27 | $21.40 | $21.21 | $21.32 | $21.32 | 4,726,414 |
2025-03-25 | $21.51 | $21.55 | $21.17 | $21.32 | $21.22 | 4,770,656 |
2025-03-24 | $21.38 | $21.59 | $21.30 | $21.55 | $21.45 | 4,794,399 |
2025-03-21 | $21.38 | $21.43 | $21.14 | $21.24 | $21.24 | 6,907,108 |
2025-03-20 | $21.54 | $21.64 | $21.42 | $21.50 | $21.50 | 4,060,480 |
2025-03-19 | $21.53 | $21.69 | $21.35 | $21.55 | $21.55 | 7,649,057 |
2025-03-18 | $21.58 | $21.73 | $21.44 | $21.53 | $21.53 | 5,157,356 |
2025-03-17 | $21.23 | $21.69 | $21.23 | $21.61 | $21.61 | 5,794,226 |
2025-03-14 | $21.05 | $21.29 | $20.92 | $21.28 | $21.28 | 5,364,029 |
2025-03-13 | $21.28 | $21.43 | $20.84 | $20.88 | $20.88 | 6,326,340 |
2025-03-12 | $21.41 | $21.45 | $21.16 | $21.25 | $21.25 | 6,927,514 |
2025-03-11 | $21.65 | $21.74 | $21.24 | $21.37 | $21.37 | 8,552,586 |
2025-03-10 | $21.81 | $22.05 | $21.51 | $21.61 | $21.61 | 7,384,967 |
2025-03-07 | $21.68 | $21.92 | $21.60 | $21.83 | $21.83 | 6,199,659 |
2025-03-06 | $22.02 | $22.05 | $21.59 | $21.67 | $21.67 | 9,952,308 |
2025-03-05 | $21.84 | $22.23 | $21.79 | $22.18 | $22.18 | 6,788,399 |
2025-03-04 | $22.22 | $22.41 | $21.95 | $21.98 | $21.98 | 6,481,818 |
2025-03-03 | $22.12 | $22.37 | $22.09 | $22.24 | $22.24 | 6,527,186 |
2025-02-28 | $22.03 | $22.13 | $21.86 | $22.08 | $22.08 | 6,902,785 |
2025-02-27 | $21.80 | $22.03 | $21.77 | $21.92 | $21.92 | 4,879,011 |
2025-02-26 | $21.96 | $22.00 | $21.72 | $21.81 | $21.81 | 5,100,092 |
2025-02-25 | $21.71 | $22.02 | $21.71 | $21.93 | $21.93 | 5,474,947 |
2025-02-24 | $21.59 | $21.78 | $21.49 | $21.65 | $21.65 | 6,978,803 |
2025-02-21 | $21.73 | $21.78 | $21.44 | $21.58 | $21.58 | 7,090,288 |
2025-02-20 | $21.53 | $21.76 | $21.47 | $21.72 | $21.72 | 5,113,373 |
2025-02-19 | $21.51 | $21.64 | $21.47 | $21.56 | $21.56 | 6,006,571 |
2025-02-18 | $21.47 | $21.68 | $21.44 | $21.60 | $21.60 | 6,018,832 |
2025-02-14 | $21.68 | $21.78 | $21.50 | $21.52 | $21.52 | 4,855,201 |
2025-02-13 | $21.38 | $21.67 | $21.36 | $21.63 | $21.63 | 6,163,869 |
2025-02-12 | $21.21 | $21.50 | $21.19 | $21.43 | $21.43 | 5,930,518 |
2025-02-11 | $21.40 | $21.62 | $21.36 | $21.62 | $21.62 | 4,358,251 |
2025-02-10 | $21.51 | $21.53 | $21.32 | $21.49 | $21.49 | 4,802,378 |
2025-02-07 | $21.59 | $21.60 | $21.37 | $21.49 | $21.49 | 5,978,934 |
2025-02-06 | $21.57 | $21.59 | $21.40 | $21.55 | $21.55 | 5,887,043 |
2025-02-05 | $21.35 | $21.54 | $21.21 | $21.45 | $21.45 | 7,436,015 |
2025-02-04 | $21.04 | $21.24 | $20.97 | $21.16 | $21.16 | 5,539,519 |
2025-02-03 | $21.02 | $21.28 | $20.86 | $21.19 | $21.19 | 6,245,123 |
2025-01-31 | $21.23 | $21.44 | $21.17 | $21.22 | $21.22 | 7,579,005 |
2025-01-30 | $21.30 | $21.46 | $21.10 | $21.28 | $21.28 | 5,484,280 |
2025-01-29 | $21.30 | $21.36 | $20.91 | $21.03 | $21.03 | 4,961,662 |
2025-01-28 | $21.51 | $21.51 | $21.25 | $21.30 | $21.30 | 4,775,825 |
2025-01-27 | $21.29 | $21.60 | $21.29 | $21.60 | $21.60 | 6,707,441 |
2025-01-24 | $21.20 | $21.46 | $21.17 | $21.33 | $21.33 | 3,713,828 |
2025-01-23 | $21.13 | $21.25 | $20.93 | $21.24 | $21.24 | 4,368,148 |
2025-01-22 | $21.43 | $21.43 | $21.09 | $21.09 | $21.09 | 5,250,257 |
2025-01-21 | $21.20 | $21.51 | $21.20 | $21.48 | $21.48 | 4,336,158 |
2025-01-17 | $21.22 | $21.26 | $21.11 | $21.12 | $21.12 | 4,399,851 |
2025-01-16 | $20.77 | $21.15 | $20.69 | $21.13 | $21.13 | 4,160,359 |
2025-01-15 | $21.12 | $21.20 | $20.69 | $20.69 | $20.69 | 4,663,652 |
2025-01-14 | $20.51 | $20.71 | $20.50 | $20.68 | $20.68 | 6,950,830 |
2025-01-13 | $20.20 | $20.50 | $20.15 | $20.47 | $20.47 | 5,705,509 |
2025-01-10 | $20.40 | $20.44 | $20.20 | $20.20 | $20.20 | 7,520,596 |
2025-01-08 | $20.64 | $20.72 | $20.45 | $20.69 | $20.69 | 6,304,989 |
2025-01-07 | $20.90 | $20.99 | $20.60 | $20.64 | $20.64 | 7,814,102 |
2025-01-06 | $21.13 | $21.17 | $20.79 | $20.79 | $20.79 | 10,402,969 |
2025-01-03 | $20.90 | $21.14 | $20.83 | $21.12 | $21.12 | 5,761,199 |
2025-01-02 | $21.04 | $21.07 | $20.79 | $20.86 | $20.86 | 7,124,659 |
2024-12-31 | $21.01 | $21.08 | $20.85 | $21.06 | $21.06 | 7,675,791 |
2024-12-30 | $20.87 | $20.90 | $20.64 | $20.84 | $20.84 | 5,409,079 |
2024-12-27 | $21.05 | $21.19 | $20.89 | $20.94 | $20.94 | 6,411,526 |
2024-12-26 | $21.01 | $21.17 | $20.93 | $21.14 | $21.14 | 11,638,338 |
2024-12-24 | $20.90 | $21.12 | $20.86 | $21.10 | $21.10 | 3,356,620 |
2024-12-23 | $20.81 | $20.98 | $20.73 | $20.97 | $20.97 | 24,499,960 |
2024-12-20 | $20.56 | $21.11 | $20.56 | $20.87 | $20.87 | 9,554,394 |
2024-12-19 | $20.90 | $21.06 | $20.54 | $20.55 | $20.55 | 6,795,668 |
2024-12-18 | $21.68 | $21.78 | $20.86 | $20.87 | $20.87 | 4,465,753 |
2024-12-17 | $21.72 | $21.92 | $21.66 | $21.75 | $21.75 | 4,957,439 |
2024-12-16 | $21.93 | $22.07 | $21.81 | $21.82 | $21.82 | 4,958,804 |
2024-12-13 | $21.93 | $22.00 | $21.84 | $21.92 | $21.92 | 5,617,244 |
2024-12-12 | $21.93 | $22.21 | $21.93 | $21.96 | $21.96 | 3,886,585 |
2024-12-11 | $22.09 | $22.17 | $21.93 | $21.97 | $21.97 | 4,861,041 |
2024-12-10 | $22.64 | $22.64 | $22.23 | $22.31 | $22.07 | 3,261,350 |
2024-12-09 | $22.61 | $22.71 | $22.58 | $22.66 | $22.41 | 3,213,576 |
2024-12-06 | $22.66 | $22.73 | $22.47 | $22.59 | $22.34 | 3,011,844 |
2024-12-05 | $22.57 | $22.64 | $22.48 | $22.63 | $22.38 | 2,624,471 |
2024-12-04 | $22.70 | $22.73 | $22.54 | $22.66 | $22.41 | 3,372,999 |
2024-12-03 | $22.87 | $22.91 | $22.68 | $22.71 | $22.46 | 3,366,174 |
2024-12-02 | $23.07 | $23.07 | $22.76 | $22.84 | $22.59 | 5,593,794 |
2024-11-29 | $23.32 | $23.36 | $23.12 | $23.13 | $23.13 | 3,512,902 |
2024-11-27 | $23.22 | $23.42 | $23.22 | $23.26 | $23.26 | 2,504,949 |
2024-11-26 | $22.96 | $23.15 | $22.90 | $23.11 | $23.11 | 3,598,295 |
2024-11-25 | $22.84 | $23.13 | $22.80 | $23.02 | $23.02 | 4,966,039 |
2024-11-22 | $22.67 | $22.78 | $22.66 | $22.74 | $22.74 | 3,484,770 |
2024-11-21 | $22.45 | $22.67 | $22.38 | $22.59 | $22.59 | 4,080,191 |
2024-11-20 | $22.43 | $22.49 | $22.29 | $22.45 | $22.45 | 3,290,383 |
2024-11-19 | $22.31 | $22.56 | $22.21 | $22.52 | $22.52 | 4,331,317 |
2024-11-18 | $22.17 | $22.38 | $22.08 | $22.38 | $22.38 | 8,182,101 |
2024-11-15 | $22.11 | $22.27 | $22.02 | $22.23 | $22.23 | 6,495,270 |
2024-11-14 | $22.35 | $22.35 | $22.13 | $22.17 | $22.17 | 3,626,042 |
2024-11-13 | $22.40 | $22.56 | $22.33 | $22.39 | $22.39 | 4,385,938 |
2024-11-12 | $22.45 | $22.55 | $22.23 | $22.26 | $22.26 | 3,757,287 |
2024-11-11 | $22.64 | $22.80 | $22.53 | $22.53 | $22.53 | 3,411,342 |
2024-11-08 | $22.43 | $22.73 | $22.40 | $22.68 | $22.68 | 5,475,949 |
2024-11-07 | $22.18 | $22.40 | $22.13 | $22.34 | $22.34 | 7,752,204 |
2024-11-06 | $22.61 | $22.61 | $21.88 | $22.14 | $22.14 | 6,405,767 |
2024-11-05 | $22.22 | $22.61 | $22.15 | $22.61 | $22.61 | 4,169,091 |
2024-11-04 | $22.16 | $22.39 | $22.15 | $22.33 | $22.33 | 7,214,622 |
2024-11-01 | $22.47 | $22.52 | $22.09 | $22.10 | $22.10 | 7,406,206 |
2024-10-31 | $22.56 | $22.69 | $22.33 | $22.34 | $22.34 | 5,434,895 |
2024-10-30 | $22.66 | $22.91 | $22.64 | $22.71 | $22.71 | 4,475,828 |
2024-10-29 | $22.73 | $22.86 | $22.58 | $22.63 | $22.63 | 4,087,223 |
2024-10-28 | $22.90 | $23.05 | $22.79 | $22.83 | $22.83 | 5,772,046 |
2024-10-25 | $23.13 | $23.21 | $22.74 | $22.76 | $22.76 | 4,868,906 |
2024-10-24 | $22.97 | $23.12 | $22.94 | $22.98 | $22.98 | 4,074,681 |
2024-10-23 | $22.73 | $23.04 | $22.73 | $23.00 | $23.00 | 3,393,915 |
2024-10-22 | $22.65 | $22.86 | $22.61 | $22.77 | $22.77 | 4,317,280 |
2024-10-21 | $23.06 | $23.13 | $22.69 | $22.71 | $22.71 | 4,722,873 |
2024-10-18 | $23.07 | $23.19 | $22.99 | $23.18 | $23.18 | 3,260,864 |
2024-10-17 | $23.11 | $23.14 | $22.94 | $23.02 | $23.02 | 3,087,744 |
2024-10-16 | $23.00 | $23.24 | $22.95 | $23.20 | $23.20 | 4,218,192 |
2024-10-15 | $22.75 | $23.14 | $22.75 | $22.96 | $22.96 | 6,650,034 |
2024-10-14 | $22.47 | $22.71 | $22.39 | $22.66 | $22.66 | 2,917,296 |
2024-10-11 | $22.41 | $22.52 | $22.36 | $22.52 | $22.52 | 3,910,801 |
2024-10-10 | $22.39 | $22.55 | $22.22 | $22.31 | $22.31 | 2,504,155 |
2024-10-09 | $22.42 | $22.49 | $22.33 | $22.47 | $22.47 | 2,300,148 |
2024-10-08 | $22.52 | $22.58 | $22.37 | $22.47 | $22.47 | 5,972,503 |
2024-10-07 | $22.50 | $22.50 | $22.34 | $22.46 | $22.46 | 3,653,609 |
2024-10-04 | $22.61 | $22.66 | $22.41 | $22.60 | $22.60 | 13,692,392 |
2024-10-03 | $22.87 | $22.90 | $22.65 | $22.74 | $22.74 | 3,319,776 |
2024-10-02 | $22.83 | $22.96 | $22.78 | $22.91 | $22.91 | 5,202,660 |
2024-10-01 | $23.23 | $23.27 | $22.92 | $23.01 | $23.01 | 5,787,799 |
2024-09-30 | $22.94 | $23.19 | $22.89 | $23.17 | $23.17 | 5,179,870 |
2024-09-27 | $23.10 | $23.19 | $22.97 | $23.01 | $23.01 | 3,644,636 |
2024-09-26 | $23.21 | $23.22 | $22.89 | $22.96 | $22.96 | 3,881,973 |
2024-09-25 | $23.37 | $23.41 | $23.14 | $23.21 | $23.21 | 3,034,657 |
2024-09-24 | $23.36 | $23.54 | $23.26 | $23.47 | $23.33 | 2,550,966 |
2024-09-23 | $23.31 | $23.47 | $23.31 | $23.45 | $23.31 | 3,386,894 |
2024-09-20 | $23.16 | $23.24 | $23.09 | $23.19 | $23.05 | 3,314,391 |
2024-09-19 | $23.49 | $23.49 | $23.10 | $23.26 | $23.26 | 3,819,892 |
2024-09-18 | $23.39 | $23.66 | $23.26 | $23.31 | $23.31 | 3,617,726 |
2024-09-17 | $23.53 | $23.60 | $23.30 | $23.36 | $23.36 | 3,489,047 |
2024-09-16 | $23.52 | $23.60 | $23.43 | $23.53 | $23.53 | 8,984,893 |
2024-09-13 | $23.36 | $23.45 | $23.30 | $23.45 | $23.45 | 4,766,355 |
2024-09-12 | $23.16 | $23.24 | $22.98 | $23.23 | $23.23 | 7,989,180 |
2024-09-11 | $23.00 | $23.14 | $22.71 | $23.14 | $23.14 | 4,517,767 |
2024-09-10 | $22.90 | $23.17 | $22.86 | $23.15 | $23.15 | 10,636,510 |
2024-09-09 | $22.62 | $22.87 | $22.55 | $22.83 | $22.83 | 11,297,276 |
2024-09-06 | $22.62 | $22.64 | $22.40 | $22.59 | $22.59 | 3,830,383 |
2024-09-05 | $22.84 | $22.87 | $22.56 | $22.60 | $22.60 | 2,879,125 |
2024-09-04 | $22.65 | $22.90 | $22.56 | $22.68 | $22.68 | 4,254,751 |
2024-09-03 | $22.52 | $22.71 | $22.47 | $22.63 | $22.63 | 6,031,115 |
2024-08-30 | $22.46 | $22.61 | $22.32 | $22.59 | $22.59 | 3,674,499 |
2024-08-29 | $22.44 | $22.46 | $22.27 | $22.37 | $22.37 | 2,168,793 |
2024-08-28 | $22.50 | $22.60 | $22.34 | $22.45 | $22.45 | 2,559,109 |
2024-08-27 | $22.36 | $22.55 | $22.30 | $22.51 | $22.51 | 2,404,433 |
2024-08-26 | $22.59 | $22.63 | $22.43 | $22.47 | $22.47 | 3,953,086 |
2024-08-23 | $22.14 | $22.52 | $22.09 | $22.48 | $22.48 | 3,922,051 |
2024-08-22 | $21.99 | $22.05 | $21.90 | $22.05 | $22.05 | 2,829,865 |
2024-08-21 | $21.88 | $21.98 | $21.76 | $21.97 | $21.97 | 2,377,953 |
2024-08-20 | $21.87 | $21.92 | $21.77 | $21.87 | $21.87 | 2,499,646 |
2024-08-19 | $21.71 | $21.88 | $21.69 | $21.87 | $21.87 | 2,248,815 |
2024-08-16 | $21.68 | $21.78 | $21.61 | $21.71 | $21.71 | 2,673,756 |
2024-08-15 | $21.81 | $21.83 | $21.62 | $21.73 | $21.73 | 2,920,550 |
2024-08-14 | $21.73 | $21.85 | $21.64 | $21.76 | $21.76 | 2,412,436 |
2024-08-13 | $21.64 | $21.72 | $21.54 | $21.69 | $21.69 | 2,465,065 |
2024-08-12 | $21.58 | $21.58 | $21.37 | $21.53 | $21.53 | 4,327,007 |
2024-08-09 | $21.64 | $21.71 | $21.43 | $21.68 | $21.68 | 2,383,015 |
2024-08-08 | $21.39 | $21.60 | $21.31 | $21.56 | $21.56 | 3,011,718 |
2024-08-07 | $21.66 | $21.87 | $21.37 | $21.41 | $21.41 | 2,984,448 |
2024-08-06 | $21.17 | $21.76 | $21.04 | $21.56 | $21.56 | 3,908,315 |
2024-08-05 | $21.25 | $21.67 | $21.05 | $21.11 | $21.11 | 6,259,610 |
2024-08-02 | $21.65 | $21.91 | $21.52 | $21.72 | $21.72 | 4,193,264 |
2024-08-01 | $21.61 | $21.78 | $21.48 | $21.69 | $21.69 | 5,066,954 |
2024-07-31 | $21.50 | $21.66 | $21.36 | $21.39 | $21.39 | 5,868,696 |
2024-07-30 | $21.39 | $21.55 | $21.33 | $21.48 | $21.48 | 2,665,595 |
2024-07-29 | $21.21 | $21.38 | $21.04 | $21.32 | $21.32 | 2,762,957 |
2024-07-26 | $20.95 | $21.27 | $20.90 | $21.21 | $21.21 | 2,622,436 |
2024-07-25 | $21.04 | $21.27 | $20.78 | $20.86 | $20.86 | 4,269,735 |
2024-07-24 | $21.29 | $21.41 | $20.97 | $20.98 | $20.98 | 4,037,867 |
2024-07-23 | $21.33 | $21.44 | $21.20 | $21.32 | $21.32 | 1,834,130 |
2024-07-22 | $21.16 | $21.36 | $21.03 | $21.33 | $21.33 | 2,682,668 |
2024-07-19 | $21.19 | $21.21 | $21.02 | $21.11 | $21.11 | 1,677,809 |
2024-07-18 | $21.23 | $21.57 | $21.11 | $21.16 | $21.16 | 3,523,721 |
2024-07-17 | $21.12 | $21.47 | $21.12 | $21.34 | $21.34 | 4,769,688 |
2024-07-16 | $21.03 | $21.17 | $20.94 | $21.15 | $21.15 | 2,204,320 |
2024-07-15 | $20.84 | $20.95 | $20.77 | $20.93 | $20.93 | 2,046,132 |
2024-07-12 | $20.78 | $20.94 | $20.73 | $20.81 | $20.81 | 2,163,266 |
2024-07-11 | $20.42 | $20.74 | $20.42 | $20.64 | $20.64 | 3,425,372 |
2024-07-10 | $20.05 | $20.13 | $19.92 | $20.11 | $20.11 | 2,524,801 |
2024-07-09 | $19.94 | $20.03 | $19.77 | $19.95 | $19.95 | 2,791,754 |
2024-07-08 | $19.96 | $20.02 | $19.88 | $19.95 | $19.95 | 2,136,991 |
2024-07-05 | $19.88 | $19.95 | $19.78 | $19.91 | $19.91 | 2,306,405 |
2024-07-03 | $19.90 | $20.00 | $19.84 | $19.85 | $19.85 | 1,696,376 |
2024-07-02 | $19.83 | $19.91 | $19.76 | $19.86 | $19.86 | 3,300,127 |
2024-07-01 | $19.95 | $19.99 | $19.66 | $19.78 | $19.78 | 4,105,110 |
2024-06-28 | $19.88 | $20.02 | $19.79 | $19.97 | $19.97 | 3,833,041 |
2024-06-27 | $19.65 | $19.80 | $19.58 | $19.80 | $19.80 | 2,144,818 |
2024-06-26 | $19.54 | $19.67 | $19.48 | $19.61 | $19.61 | 2,877,672 |
2024-06-25 | $20.09 | $20.09 | $19.75 | $19.84 | $19.65 | 2,666,184 |
2024-06-24 | $19.94 | $20.29 | $19.90 | $20.11 | $19.92 | 3,721,498 |
2024-06-21 | $19.93 | $19.96 | $19.79 | $19.93 | $19.74 | 4,110,588 |
2024-06-20 | $19.85 | $19.94 | $19.82 | $19.89 | $19.70 | 2,859,632 |
2024-06-18 | $19.89 | $20.02 | $19.89 | $19.93 | $19.74 | 2,840,295 |
2024-06-17 | $19.84 | $19.97 | $19.74 | $19.88 | $19.69 | 2,796,375 |
2024-06-14 | $19.85 | $19.99 | $19.78 | $19.96 | $19.77 | 1,920,482 |
2024-06-13 | $19.86 | $19.99 | $19.76 | $19.94 | $19.75 | 1,954,386 |
2024-06-12 | $20.09 | $20.21 | $19.79 | $19.83 | $19.64 | 4,258,883 |
2024-06-11 | $19.66 | $19.77 | $19.60 | $19.68 | $19.68 | 1,997,534 |
2024-06-10 | $19.61 | $19.82 | $19.49 | $19.74 | $19.74 | 1,874,995 |
2024-06-07 | $19.61 | $19.75 | $19.56 | $19.70 | $19.70 | 2,058,834 |
2024-06-06 | $19.72 | $19.89 | $19.66 | $19.88 | $19.88 | 2,674,626 |
2024-06-05 | $19.88 | $19.88 | $19.71 | $19.83 | $19.83 | 3,329,529 |
2024-06-04 | $19.64 | $19.94 | $19.64 | $19.87 | $19.87 | 2,843,857 |
2024-06-03 | $19.77 | $19.81 | $19.60 | $19.68 | $19.68 | 3,438,624 |
2024-05-31 | $19.47 | $19.74 | $19.38 | $19.71 | $19.71 | 3,746,631 |
2024-05-30 | $19.16 | $19.35 | $19.15 | $19.35 | $19.35 | 2,699,694 |
2024-05-29 | $19.03 | $19.06 | $18.95 | $19.04 | $19.04 | 2,671,394 |
2024-05-28 | $19.43 | $19.51 | $19.19 | $19.21 | $19.21 | 3,567,553 |
2024-05-24 | $19.44 | $19.44 | $19.31 | $19.32 | $19.32 | 2,270,893 |
2024-05-23 | $19.74 | $19.74 | $19.31 | $19.32 | $19.32 | 3,037,167 |
2024-05-22 | $19.87 | $19.93 | $19.69 | $19.74 | $19.74 | 2,170,927 |
2024-05-21 | $19.87 | $19.95 | $19.83 | $19.91 | $19.91 | 2,238,930 |
2024-05-20 | $19.98 | $20.07 | $19.90 | $19.92 | $19.92 | 2,616,688 |
2024-05-17 | $20.03 | $20.05 | $19.95 | $20.02 | $20.02 | 1,878,131 |
2024-05-16 | $20.04 | $20.10 | $19.98 | $20.02 | $20.02 | 2,913,822 |
2024-05-15 | $20.05 | $20.14 | $19.99 | $20.04 | $20.04 | 2,039,316 |
2024-05-14 | $19.73 | $19.84 | $19.66 | $19.77 | $19.77 | 2,670,608 |
2024-05-13 | $19.61 | $19.70 | $19.51 | $19.61 | $19.61 | 1,918,484 |
2024-05-10 | $19.64 | $19.65 | $19.47 | $19.53 | $19.53 | 2,903,837 |
2024-05-09 | $19.38 | $19.61 | $19.36 | $19.58 | $19.58 | 2,783,489 |
2024-05-08 | $19.26 | $19.30 | $19.16 | $19.23 | $19.23 | 2,446,380 |
2024-05-07 | $19.31 | $19.43 | $19.30 | $19.38 | $19.38 | 3,290,297 |
2024-05-06 | $19.30 | $19.36 | $19.12 | $19.22 | $19.22 | 3,141,705 |
2024-05-03 | $19.38 | $19.50 | $19.14 | $19.19 | $19.19 | 4,276,615 |
2024-05-02 | $18.97 | $19.11 | $18.76 | $19.08 | $19.08 | 5,289,800 |
2024-05-01 | $18.73 | $19.11 | $18.70 | $18.78 | $18.78 | 5,572,815 |
2024-04-30 | $18.90 | $19.03 | $18.74 | $18.75 | $18.75 | 7,868,700 |
2024-04-29 | $18.99 | $19.11 | $18.97 | $19.07 | $19.07 | 3,283,769 |
2024-04-26 | $18.90 | $19.05 | $18.85 | $18.86 | $18.86 | 3,821,719 |
2024-04-25 | $18.79 | $18.90 | $18.67 | $18.87 | $18.87 | 3,075,359 |
2024-04-24 | $18.90 | $19.01 | $18.74 | $18.96 | $18.96 | 3,392,036 |
2024-04-23 | $18.81 | $19.04 | $18.80 | $18.96 | $18.96 | 3,170,238 |
2024-04-22 | $18.71 | $18.84 | $18.58 | $18.80 | $18.80 | 3,942,804 |
2024-04-19 | $18.58 | $18.72 | $18.55 | $18.66 | $18.66 | 3,419,656 |
2024-04-18 | $18.60 | $18.64 | $18.45 | $18.55 | $18.55 | 4,314,413 |
2024-04-17 | $18.61 | $18.71 | $18.52 | $18.53 | $18.53 | 5,878,619 |
2024-04-16 | $18.88 | $18.88 | $18.62 | $18.67 | $18.67 | 4,036,513 |
2024-04-15 | $19.35 | $19.37 | $18.83 | $18.93 | $18.93 | 4,691,077 |
2024-04-12 | $19.35 | $19.38 | $19.16 | $19.25 | $19.25 | 4,203,269 |
2024-04-11 | $19.51 | $19.56 | $19.26 | $19.43 | $19.43 | 4,099,306 |
2024-04-10 | $19.67 | $19.69 | $19.28 | $19.38 | $19.38 | 5,004,282 |
2024-04-09 | $20.00 | $20.20 | $19.98 | $20.20 | $20.20 | 3,815,465 |
2024-04-08 | $19.77 | $19.95 | $19.75 | $19.92 | $19.92 | 6,073,300 |
2024-04-05 | $19.56 | $19.75 | $19.51 | $19.71 | $19.71 | 3,656,421 |
2024-04-04 | $19.90 | $19.99 | $19.55 | $19.60 | $19.60 | 3,842,819 |
2024-04-03 | $19.68 | $19.77 | $19.61 | $19.74 | $19.74 | 3,651,113 |
2024-04-02 | $19.84 | $19.84 | $19.66 | $19.74 | $19.74 | 5,836,674 |
2024-04-01 | $20.34 | $20.34 | $19.95 | $19.98 | $19.98 | 3,024,236 |
2024-03-28 | $20.22 | $20.37 | $20.22 | $20.30 | $20.30 | 2,897,717 |
2024-03-27 | $19.82 | $20.17 | $19.82 | $20.17 | $20.17 | 3,114,102 |
2024-03-26 | $19.77 | $19.80 | $19.64 | $19.64 | $19.64 | 2,667,893 |
2024-03-25 | $19.87 | $19.95 | $19.74 | $19.76 | $19.76 | 2,821,089 |
2024-03-22 | $20.09 | $20.14 | $19.82 | $19.85 | $19.85 | 2,470,687 |
2024-03-21 | $20.04 | $20.19 | $19.96 | $20.07 | $20.07 | 4,036,610 |
2024-03-20 | $19.75 | $20.03 | $19.65 | $20.00 | $20.00 | 4,044,481 |
2024-03-19 | $19.94 | $20.02 | $19.83 | $19.98 | $19.87 | 2,445,775 |
2024-03-18 | $19.98 | $20.06 | $19.92 | $19.95 | $19.84 | 3,656,352 |
2024-03-15 | $19.82 | $20.04 | $19.80 | $19.95 | $19.95 | 4,346,119 |
2024-03-14 | $20.23 | $20.27 | $19.84 | $20.01 | $20.01 | 2,383,588 |
2024-03-13 | $20.40 | $20.52 | $20.26 | $20.33 | $20.33 | 2,432,034 |
2024-03-12 | $20.44 | $20.52 | $20.27 | $20.42 | $20.42 | 1,761,588 |
2024-03-11 | $20.56 | $20.66 | $20.41 | $20.50 | $20.50 | 2,025,192 |
2024-03-08 | $20.53 | $20.65 | $20.49 | $20.56 | $20.56 | 1,963,610 |
2024-03-07 | $20.43 | $20.48 | $20.25 | $20.35 | $20.35 | 3,956,640 |
2024-03-06 | $20.38 | $20.41 | $20.23 | $20.34 | $20.34 | 1,932,769 |
2024-03-05 | $20.39 | $20.53 | $20.16 | $20.25 | $20.25 | 2,190,007 |
2024-03-04 | $20.19 | $20.49 | $20.08 | $20.49 | $20.49 | 2,842,583 |
2024-03-01 | $20.01 | $20.26 | $19.80 | $20.25 | $20.25 | 3,872,091 |
2024-02-29 | $20.01 | $20.15 | $19.96 | $20.04 | $20.04 | 4,665,339 |
2024-02-28 | $19.58 | $20.00 | $19.56 | $19.88 | $19.88 | 2,185,707 |
2024-02-27 | $19.79 | $19.86 | $19.62 | $19.68 | $19.68 | 2,908,544 |
2024-02-26 | $19.85 | $19.94 | $19.63 | $19.65 | $19.65 | 2,960,531 |
2024-02-23 | $19.94 | $20.01 | $19.85 | $19.88 | $19.88 | 2,749,384 |
2024-02-22 | $19.91 | $19.98 | $19.84 | $19.92 | $19.92 | 2,188,655 |
2024-02-21 | $19.78 | $19.90 | $19.73 | $19.88 | $19.88 | 2,555,336 |
2024-02-20 | $19.67 | $19.83 | $19.58 | $19.76 | $19.76 | 3,422,154 |
2024-02-16 | $19.71 | $19.88 | $19.59 | $19.78 | $19.78 | 3,930,580 |
2024-02-15 | $19.67 | $19.96 | $19.67 | $19.94 | $19.94 | 2,868,659 |
2024-02-14 | $19.48 | $19.64 | $19.38 | $19.53 | $19.53 | 3,492,792 |
2024-02-13 | $19.33 | $19.40 | $19.12 | $19.40 | $19.40 | 4,292,112 |
2024-02-12 | $19.83 | $19.94 | $19.73 | $19.78 | $19.78 | 3,542,463 |
2024-02-09 | $19.77 | $19.83 | $19.58 | $19.81 | $19.81 | 2,844,920 |
2024-02-08 | $19.57 | $19.83 | $19.55 | $19.78 | $19.78 | 3,072,200 |
2024-02-07 | $19.67 | $19.73 | $19.50 | $19.61 | $19.61 | 5,208,943 |
2024-02-06 | $19.42 | $19.68 | $19.34 | $19.66 | $19.66 | 3,010,257 |
2024-02-05 | $19.51 | $19.54 | $19.33 | $19.39 | $19.39 | 3,520,364 |
2024-02-02 | $19.81 | $19.91 | $19.46 | $19.76 | $19.76 | 4,820,669 |
2024-02-01 | $19.64 | $20.05 | $19.55 | $20.05 | $20.05 | 4,015,244 |
2024-01-31 | $19.92 | $20.06 | $19.62 | $19.69 | $19.69 | 4,151,761 |
2024-01-30 | $19.94 | $20.02 | $19.80 | $19.86 | $19.86 | 1,926,320 |
2024-01-29 | $19.91 | $20.07 | $19.86 | $20.04 | $20.04 | 3,168,472 |
2024-01-26 | $20.02 | $20.07 | $19.87 | $19.89 | $19.89 | 6,817,208 |
2024-01-25 | $19.98 | $20.09 | $19.89 | $19.99 | $19.99 | 3,335,436 |
2024-01-24 | $20.24 | $20.25 | $19.73 | $19.75 | $19.75 | 5,316,312 |
2024-01-23 | $20.25 | $20.31 | $19.97 | $20.05 | $20.05 | 2,458,135 |
2024-01-22 | $20.17 | $20.37 | $20.09 | $20.19 | $20.19 | 5,132,177 |
2024-01-19 | $19.91 | $20.16 | $19.76 | $20.09 | $20.09 | 2,638,823 |
2024-01-18 | $20.01 | $20.08 | $19.71 | $19.84 | $19.84 | 2,375,807 |
2024-01-17 | $20.13 | $20.35 | $19.78 | $19.99 | $19.99 | 5,652,066 |
2024-01-16 | $20.40 | $20.50 | $20.30 | $20.38 | $20.38 | 2,974,145 |
2024-01-12 | $20.58 | $20.64 | $20.40 | $20.53 | $20.53 | 1,937,478 |
2024-01-11 | $20.48 | $20.51 | $20.28 | $20.36 | $20.36 | 3,349,577 |
2024-01-10 | $20.55 | $20.66 | $20.49 | $20.57 | $20.57 | 2,192,150 |
2024-01-09 | $20.50 | $20.61 | $20.37 | $20.52 | $20.52 | 3,485,616 |
2024-01-08 | $20.35 | $20.69 | $20.32 | $20.67 | $20.67 | 2,690,230 |
2024-01-05 | $20.28 | $20.55 | $20.16 | $20.38 | $20.38 | 1,679,253 |
2024-01-04 | $20.41 | $20.56 | $20.31 | $20.41 | $20.41 | 1,893,651 |
2024-01-03 | $20.74 | $20.74 | $20.41 | $20.45 | $20.45 | 2,857,578 |
2024-01-02 | $20.63 | $20.95 | $20.58 | $20.93 | $20.93 | 2,959,013 |
2023-12-29 | $20.82 | $20.90 | $20.69 | $20.71 | $20.71 | 3,286,270 |
2023-12-28 | $20.76 | $20.95 | $20.76 | $20.95 | $20.95 | 1,860,225 |
2023-12-27 | $20.72 | $20.83 | $20.64 | $20.81 | $20.81 | 2,695,271 |
2023-12-26 | $20.56 | $20.77 | $20.53 | $20.72 | $20.72 | 1,431,728 |
2023-12-22 | $20.57 | $20.72 | $20.46 | $20.56 | $20.56 | 2,895,346 |
2023-12-21 | $20.46 | $20.53 | $20.26 | $20.48 | $20.48 | 2,493,525 |
2023-12-20 | $20.54 | $20.72 | $20.30 | $20.32 | $20.32 | 3,289,885 |
2023-12-19 | $20.47 | $20.61 | $20.47 | $20.56 | $20.56 | 2,334,666 |
2023-12-18 | $20.55 | $20.58 | $20.38 | $20.41 | $20.41 | 3,047,464 |
2023-12-15 | $20.68 | $20.71 | $20.30 | $20.45 | $20.45 | 4,868,156 |
2023-12-14 | $20.55 | $20.88 | $20.55 | $20.75 | $20.75 | 3,655,711 |
2023-12-13 | $19.51 | $20.27 | $19.45 | $20.19 | $20.19 | 3,643,256 |
2023-12-12 | $19.47 | $19.54 | $19.36 | $19.47 | $19.47 | 2,597,526 |
2023-12-11 | $19.38 | $19.52 | $19.35 | $19.49 | $19.49 | 1,929,706 |
2023-12-08 | $19.39 | $19.49 | $19.23 | $19.44 | $19.44 | 1,937,314 |
2023-12-07 | $19.40 | $19.54 | $19.34 | $19.48 | $19.48 | 2,177,943 |
2023-12-06 | $19.57 | $19.71 | $19.40 | $19.41 | $19.41 | 2,965,438 |
2023-12-05 | $19.76 | $19.76 | $19.62 | $19.69 | $19.46 | 3,437,679 |
2023-12-04 | $19.57 | $19.83 | $19.55 | $19.83 | $19.60 | 3,916,170 |
2023-12-01 | $19.21 | $19.69 | $19.17 | $19.68 | $19.45 | 4,547,476 |
2023-11-30 | $19.06 | $19.25 | $18.99 | $19.21 | $18.99 | 3,796,080 |
2023-11-29 | $19.09 | $19.25 | $19.04 | $19.06 | $18.84 | 2,631,636 |
2023-11-28 | $18.75 | $18.96 | $18.68 | $18.94 | $18.72 | 2,855,982 |
2023-11-27 | $18.75 | $18.93 | $18.68 | $18.83 | $18.61 | 2,460,291 |
2023-11-24 | $18.66 | $18.76 | $18.56 | $18.75 | $18.75 | 1,255,008 |
2023-11-22 | $18.76 | $18.83 | $18.61 | $18.69 | $18.69 | 2,781,606 |
2023-11-21 | $18.65 | $18.69 | $18.57 | $18.62 | $18.62 | 3,155,627 |
2023-11-20 | $18.54 | $18.74 | $18.42 | $18.74 | $18.74 | 3,483,047 |
2023-11-17 | $18.75 | $18.79 | $18.53 | $18.59 | $18.59 | 3,020,421 |
2023-11-16 | $18.67 | $18.73 | $18.57 | $18.61 | $18.61 | 3,455,847 |
2023-11-15 | $18.55 | $18.81 | $18.55 | $18.65 | $18.65 | 5,540,352 |
2023-11-14 | $18.19 | $18.76 | $18.19 | $18.59 | $18.59 | 4,368,687 |
2023-11-13 | $17.66 | $17.72 | $17.54 | $17.63 | $17.63 | 4,790,710 |
2023-11-10 | $17.73 | $17.83 | $17.59 | $17.79 | $17.79 | 5,857,993 |
2023-11-09 | $17.96 | $17.99 | $17.60 | $17.62 | $17.62 | 4,045,961 |
2023-11-08 | $17.89 | $17.97 | $17.83 | $17.91 | $17.91 | 3,512,859 |
2023-11-07 | $17.98 | $18.02 | $17.81 | $17.83 | $17.83 | 3,644,342 |
2023-11-06 | $18.22 | $18.23 | $17.91 | $18.02 | $18.02 | 5,099,382 |
2023-11-03 | $18.13 | $18.52 | $18.13 | $18.25 | $18.25 | 4,294,657 |
2023-11-02 | $17.57 | $17.94 | $17.57 | $17.89 | $17.89 | 4,021,090 |
2023-11-01 | $17.20 | $17.31 | $17.11 | $17.29 | $17.29 | 4,970,522 |
2023-10-31 | $17.01 | $17.21 | $16.86 | $17.21 | $17.21 | 5,630,663 |
2023-10-30 | $16.89 | $17.02 | $16.63 | $16.90 | $16.90 | 4,001,863 |
2023-10-27 | $17.12 | $17.12 | $16.74 | $16.79 | $16.79 | 5,833,091 |
2023-10-26 | $16.83 | $17.19 | $16.83 | $17.08 | $17.08 | 4,809,458 |
2023-10-25 | $16.98 | $17.02 | $16.73 | $16.76 | $16.76 | 4,799,857 |
2023-10-24 | $16.97 | $17.14 | $16.97 | $17.10 | $17.10 | 3,133,959 |
2023-10-23 | $16.90 | $17.12 | $16.84 | $16.90 | $16.90 | 4,127,300 |
2023-10-20 | $17.20 | $17.32 | $17.04 | $17.06 | $17.06 | 3,159,729 |
2023-10-19 | $17.41 | $17.57 | $17.13 | $17.16 | $17.16 | 3,861,702 |
2023-10-18 | $17.80 | $17.86 | $17.56 | $17.56 | $17.56 | 3,287,473 |
2023-10-17 | $17.81 | $18.18 | $17.78 | $17.94 | $17.94 | 2,642,380 |
2023-10-16 | $17.84 | $18.01 | $17.68 | $17.96 | $17.96 | 2,728,201 |
2023-10-13 | $17.88 | $17.91 | $17.66 | $17.76 | $17.76 | 3,540,366 |
2023-10-12 | $17.97 | $17.97 | $17.68 | $17.78 | $17.78 | 2,897,852 |
2023-10-11 | $17.84 | $18.04 | $17.80 | $18.04 | $18.04 | 13,357,025 |
2023-10-10 | $17.63 | $17.85 | $17.54 | $17.70 | $17.70 | 2,452,310 |
2023-10-09 | $17.29 | $17.68 | $17.28 | $17.64 | $17.64 | 2,631,948 |
2023-10-06 | $17.23 | $17.53 | $17.06 | $17.41 | $17.41 | 3,553,497 |
2023-10-05 | $17.29 | $17.41 | $17.19 | $17.37 | $17.37 | 4,796,126 |
2023-10-04 | $17.18 | $17.30 | $16.98 | $17.28 | $17.28 | 7,942,161 |
2023-10-03 | $17.31 | $17.39 | $17.04 | $17.09 | $17.09 | 6,756,194 |
2023-10-02 | $17.68 | $17.77 | $17.32 | $17.42 | $17.42 | 4,587,292 |
2023-09-29 | $17.96 | $18.01 | $17.64 | $17.75 | $17.75 | 5,141,423 |
2023-09-28 | $17.56 | $17.77 | $17.56 | $17.70 | $17.70 | 4,863,125 |
2023-09-27 | $17.72 | $17.82 | $17.43 | $17.52 | $17.52 | 5,737,127 |
2023-09-26 | $17.85 | $17.90 | $17.59 | $17.64 | $17.64 | 5,756,956 |
2023-09-25 | $17.92 | $17.99 | $17.84 | $17.98 | $17.98 | 4,199,775 |
2023-09-22 | $18.15 | $18.24 | $17.98 | $17.99 | $17.99 | 4,683,600 |
2023-09-21 | $18.65 | $18.65 | $18.13 | $18.14 | $18.14 | 3,595,679 |
2023-09-20 | $18.86 | $19.00 | $18.77 | $18.79 | $18.79 | 3,497,551 |
2023-09-19 | $18.96 | $19.04 | $18.84 | $18.88 | $18.74 | 2,298,962 |
2023-09-18 | $19.16 | $19.16 | $18.95 | $18.98 | $18.84 | 3,076,072 |
2023-09-15 | $19.15 | $19.22 | $19.07 | $19.16 | $19.02 | 2,767,117 |
2023-09-14 | $18.99 | $19.26 | $18.99 | $19.23 | $19.09 | 2,434,536 |
2023-09-13 | $19.00 | $19.04 | $18.81 | $18.86 | $18.72 | 2,230,729 |
2023-09-12 | $18.97 | $19.06 | $18.87 | $19.03 | $18.89 | 1,957,403 |
2023-09-11 | $19.05 | $19.08 | $18.92 | $19.02 | $18.88 | 2,571,408 |
2023-09-08 | $19.12 | $19.16 | $18.97 | $19.02 | $19.02 | 2,530,801 |
2023-09-07 | $18.94 | $19.19 | $18.93 | $19.10 | $19.10 | 3,306,338 |
2023-09-06 | $18.99 | $19.04 | $18.82 | $18.97 | $18.97 | 2,262,682 |
2023-09-05 | $19.16 | $19.21 | $18.99 | $19.00 | $19.00 | 2,721,043 |
2023-09-01 | $19.34 | $19.39 | $19.18 | $19.22 | $19.22 | 2,833,643 |
2023-08-31 | $19.36 | $19.39 | $19.21 | $19.24 | $19.24 | 2,494,262 |
2023-08-30 | $19.32 | $19.40 | $19.27 | $19.36 | $19.36 | 2,025,628 |
2023-08-29 | $19.07 | $19.29 | $18.99 | $19.29 | $19.29 | 2,666,262 |
2023-08-28 | $18.97 | $19.18 | $18.97 | $19.07 | $19.07 | 2,953,108 |
2023-08-25 | $18.92 | $19.02 | $18.83 | $18.93 | $18.93 | 2,660,544 |
2023-08-24 | $18.97 | $19.22 | $18.87 | $18.88 | $18.88 | 4,141,859 |
2023-08-23 | $18.79 | $18.99 | $18.76 | $18.97 | $18.97 | 2,089,673 |
2023-08-22 | $18.70 | $18.74 | $18.61 | $18.67 | $18.67 | 2,966,600 |
2023-08-21 | $18.76 | $18.76 | $18.46 | $18.63 | $18.63 | 2,530,216 |
2023-08-18 | $18.60 | $18.83 | $18.57 | $18.79 | $18.79 | 2,826,155 |
2023-08-17 | $18.90 | $19.03 | $18.72 | $18.72 | $18.72 | 2,813,234 |
2023-08-16 | $19.08 | $19.13 | $18.86 | $18.88 | $18.88 | 3,534,868 |
2023-08-15 | $19.16 | $19.23 | $19.05 | $19.09 | $19.09 | 2,277,432 |
2023-08-14 | $19.40 | $19.42 | $19.24 | $19.30 | $19.30 | 2,702,274 |
2023-08-11 | $19.32 | $19.47 | $19.29 | $19.43 | $19.43 | 1,764,437 |
2023-08-10 | $19.54 | $19.68 | $19.36 | $19.40 | $19.40 | 2,434,221 |
2023-08-09 | $19.44 | $19.59 | $19.34 | $19.49 | $19.49 | 3,211,938 |
2023-08-08 | $19.46 | $19.52 | $19.30 | $19.47 | $19.47 | 1,936,506 |
2023-08-07 | $19.40 | $19.62 | $19.37 | $19.60 | $19.60 | 2,198,014 |
2023-08-04 | $19.45 | $19.67 | $19.29 | $19.36 | $19.36 | 2,543,576 |
2023-08-03 | $19.55 | $19.55 | $19.26 | $19.53 | $19.53 | 3,256,292 |
2023-08-02 | $19.72 | $19.80 | $19.63 | $19.75 | $19.75 | 2,410,314 |
2023-08-01 | $19.89 | $19.96 | $19.76 | $19.87 | $19.87 | 1,699,632 |
2023-07-31 | $19.83 | $20.04 | $19.78 | $19.91 | $19.91 | 3,112,734 |
2023-07-28 | $20.05 | $20.12 | $19.75 | $19.79 | $19.79 | 2,128,570 |
2023-07-27 | $20.32 | $20.40 | $19.82 | $19.83 | $19.83 | 2,533,211 |
2023-07-26 | $20.07 | $20.28 | $20.07 | $20.24 | $20.24 | 2,384,975 |
2023-07-25 | $20.25 | $20.32 | $20.07 | $20.08 | $20.08 | 3,189,918 |
2023-07-24 | $20.11 | $20.28 | $20.09 | $20.27 | $20.27 | 3,198,937 |
2023-07-21 | $20.04 | $20.15 | $20.00 | $20.09 | $20.09 | 1,801,650 |
2023-07-20 | $19.94 | $20.01 | $19.72 | $20.00 | $20.00 | 3,159,701 |
2023-07-19 | $19.93 | $20.12 | $19.92 | $20.05 | $20.05 | 4,835,057 |
2023-07-18 | $19.99 | $19.99 | $19.63 | $19.79 | $19.79 | 2,574,336 |
2023-07-17 | $20.02 | $20.10 | $19.92 | $19.94 | $19.94 | 2,106,023 |
2023-07-14 | $20.05 | $20.11 | $19.95 | $20.08 | $20.08 | 2,228,874 |
2023-07-13 | $20.00 | $20.12 | $19.87 | $20.10 | $20.10 | 1,584,748 |
2023-07-12 | $20.11 | $20.20 | $19.98 | $20.01 | $20.01 | 2,281,191 |
2023-07-11 | $19.74 | $19.93 | $19.65 | $19.91 | $19.91 | 2,083,329 |
2023-07-10 | $19.54 | $19.68 | $19.48 | $19.66 | $19.66 | 2,153,998 |
2023-07-07 | $19.53 | $19.71 | $19.49 | $19.58 | $19.58 | 1,988,586 |
2023-07-06 | $19.53 | $19.66 | $19.27 | $19.65 | $19.65 | 2,388,148 |
2023-07-05 | $19.67 | $19.93 | $19.51 | $19.77 | $19.77 | 2,174,322 |
2023-07-03 | $19.46 | $19.82 | $19.43 | $19.72 | $19.72 | 2,363,359 |
2023-06-30 | $19.56 | $19.64 | $19.25 | $19.53 | $19.53 | 5,623,153 |
2023-06-29 | $19.15 | $19.43 | $19.08 | $19.42 | $19.42 | 2,545,571 |
2023-06-28 | $19.18 | $19.25 | $19.05 | $19.20 | $19.20 | 2,950,608 |
2023-06-27 | $19.02 | $19.25 | $18.94 | $19.21 | $19.21 | 2,584,136 |
2023-06-26 | $18.55 | $19.01 | $18.54 | $18.99 | $18.99 | 2,583,581 |
2023-06-23 | $18.72 | $18.86 | $18.55 | $18.56 | $18.56 | 2,519,670 |
2023-06-22 | $19.10 | $19.13 | $18.70 | $18.80 | $18.80 | 2,428,933 |
2023-06-21 | $19.12 | $19.17 | $18.94 | $19.10 | $19.10 | 2,721,064 |
2023-06-20 | $19.57 | $19.57 | $19.28 | $19.40 | $19.40 | 2,877,772 |
2023-06-16 | $19.66 | $19.80 | $19.59 | $19.64 | $19.64 | 3,593,233 |
2023-06-15 | $19.46 | $19.67 | $19.35 | $19.63 | $19.63 | 2,934,933 |
2023-06-14 | $19.51 | $19.66 | $19.38 | $19.52 | $19.52 | 3,329,132 |
2023-06-13 | $19.35 | $19.48 | $19.25 | $19.44 | $19.44 | 2,129,430 |
2023-06-12 | $19.32 | $19.34 | $19.15 | $19.33 | $19.33 | 2,835,749 |
2023-06-09 | $19.43 | $19.47 | $19.24 | $19.33 | $19.33 | 2,832,840 |
2023-06-08 | $19.48 | $19.50 | $19.23 | $19.44 | $19.44 | 2,213,966 |
2023-06-07 | $19.28 | $19.61 | $19.19 | $19.56 | $19.56 | 2,947,869 |
2023-06-06 | $19.11 | $19.25 | $19.00 | $19.21 | $19.21 | 3,228,244 |
2023-06-05 | $19.15 | $19.26 | $19.01 | $19.03 | $19.03 | 4,516,901 |
2023-06-02 | $18.92 | $19.23 | $18.89 | $19.17 | $19.17 | 3,425,712 |
2023-06-01 | $18.73 | $18.83 | $18.53 | $18.74 | $18.74 | 5,974,146 |
2023-05-31 | $18.62 | $18.76 | $18.52 | $18.74 | $18.74 | 3,655,221 |
2023-05-30 | $18.64 | $18.83 | $18.58 | $18.63 | $18.63 | 2,968,815 |
2023-05-26 | $18.40 | $18.59 | $18.29 | $18.55 | $18.55 | 1,621,470 |
2023-05-25 | $18.40 | $18.47 | $18.20 | $18.34 | $18.34 | 4,162,836 |
2023-05-24 | $18.67 | $18.69 | $18.32 | $18.35 | $18.35 | 4,541,753 |
2023-05-23 | $18.89 | $19.06 | $18.73 | $18.75 | $18.75 | 2,428,172 |
2023-05-22 | $18.85 | $19.04 | $18.73 | $18.91 | $18.91 | 2,651,849 |
2023-05-19 | $18.91 | $19.02 | $18.72 | $18.80 | $18.80 | 2,474,103 |
2023-05-18 | $18.86 | $18.94 | $18.70 | $18.84 | $18.84 | 2,553,820 |
2023-05-17 | $18.84 | $18.98 | $18.67 | $18.96 | $18.96 | 2,520,525 |
2023-05-16 | $19.21 | $19.21 | $18.72 | $18.73 | $18.73 | 2,074,715 |
2023-05-15 | $19.28 | $19.34 | $19.16 | $19.21 | $19.21 | 2,257,383 |
2023-05-12 | $19.28 | $19.29 | $19.10 | $19.24 | $19.24 | 2,737,711 |
2023-05-11 | $19.35 | $19.35 | $19.13 | $19.25 | $19.25 | 2,439,928 |
2023-05-10 | $19.44 | $19.53 | $19.26 | $19.46 | $19.46 | 1,967,949 |
2023-05-09 | $19.27 | $19.37 | $19.07 | $19.29 | $19.29 | 2,460,287 |
2023-05-08 | $19.45 | $19.50 | $19.30 | $19.38 | $19.38 | 5,381,294 |
2023-05-05 | $19.30 | $19.51 | $19.27 | $19.47 | $19.47 | 2,092,237 |
2023-05-04 | $18.99 | $19.28 | $18.89 | $19.18 | $19.18 | 2,336,258 |
2023-05-03 | $19.15 | $19.37 | $18.99 | $19.00 | $19.00 | 3,170,837 |
2023-05-02 | $19.34 | $19.39 | $18.95 | $19.07 | $19.07 | 3,039,611 |
2023-05-01 | $19.48 | $19.61 | $19.36 | $19.39 | $19.39 | 3,651,095 |
2023-04-28 | $19.32 | $19.62 | $19.32 | $19.54 | $19.54 | 2,336,214 |
2023-04-27 | $18.94 | $19.36 | $18.94 | $19.32 | $19.32 | 2,058,445 |
2023-04-26 | $19.04 | $19.22 | $18.87 | $18.90 | $18.90 | 2,384,251 |
2023-04-25 | $19.20 | $19.25 | $19.06 | $19.09 | $19.09 | 2,060,749 |
2023-04-24 | $19.35 | $19.43 | $19.12 | $19.27 | $19.27 | 2,733,745 |
2023-04-21 | $19.35 | $19.42 | $19.17 | $19.34 | $19.34 | 2,646,808 |
2023-04-20 | $19.41 | $19.42 | $19.23 | $19.30 | $19.30 | 2,350,058 |
2023-04-19 | $19.29 | $19.56 | $19.23 | $19.53 | $19.53 | 1,540,400 |
2023-04-18 | $19.47 | $19.47 | $19.30 | $19.40 | $19.40 | 1,556,546 |
2023-04-17 | $19.05 | $19.45 | $19.05 | $19.43 | $19.43 | 3,088,652 |
2023-04-14 | $19.37 | $19.47 | $18.90 | $19.04 | $19.04 | 2,193,001 |
2023-04-13 | $19.44 | $19.44 | $19.16 | $19.33 | $19.33 | 3,365,159 |
2023-04-12 | $19.68 | $19.71 | $19.39 | $19.40 | $19.40 | 2,170,353 |
2023-04-11 | $19.47 | $19.67 | $19.40 | $19.52 | $19.52 | 1,961,055 |
2023-04-10 | $19.24 | $19.44 | $19.15 | $19.43 | $19.43 | 1,766,188 |
2023-04-06 | $19.29 | $19.35 | $19.13 | $19.34 | $19.34 | 3,940,913 |
2023-04-05 | $19.26 | $19.40 | $19.19 | $19.22 | $19.22 | 1,486,832 |
2023-04-04 | $19.36 | $19.40 | $19.18 | $19.31 | $19.31 | 2,132,111 |
2023-04-03 | $19.45 | $19.61 | $19.21 | $19.33 | $19.33 | 4,821,088 |
2023-03-31 | $19.14 | $19.50 | $19.14 | $19.50 | $19.50 | 6,572,676 |
2023-03-30 | $19.01 | $19.12 | $18.98 | $19.07 | $19.07 | 1,746,107 |
2023-03-29 | $18.59 | $18.85 | $18.59 | $18.84 | $18.84 | 2,657,270 |
2023-03-28 | $18.33 | $18.49 | $18.25 | $18.41 | $18.41 | 2,806,634 |
2023-03-27 | $18.58 | $18.65 | $18.42 | $18.46 | $18.46 | 4,821,409 |
2023-03-24 | $17.92 | $18.48 | $17.87 | $18.47 | $18.47 | 3,506,437 |
2023-03-23 | $18.21 | $18.43 | $17.93 | $18.01 | $18.01 | 2,434,457 |
2023-03-22 | $18.72 | $18.72 | $18.11 | $18.11 | $18.11 | 3,328,041 |
2023-03-21 | $19.19 | $19.19 | $18.75 | $18.93 | $18.93 | 1,642,758 |
2023-03-20 | $18.85 | $19.10 | $18.78 | $19.02 | $19.02 | 3,209,700 |
2023-03-17 | $19.17 | $19.21 | $18.79 | $18.81 | $18.81 | 2,036,467 |
2023-03-16 | $19.15 | $19.34 | $18.92 | $19.25 | $19.25 | 2,798,430 |
2023-03-15 | $19.08 | $19.36 | $18.99 | $19.30 | $19.30 | 4,224,250 |
2023-03-14 | $19.44 | $19.52 | $19.10 | $19.30 | $19.30 | 2,651,335 |
2023-03-13 | $18.70 | $19.36 | $18.68 | $19.11 | $19.11 | 4,471,645 |
2023-03-10 | $19.47 | $19.50 | $18.76 | $18.86 | $18.86 | 3,415,325 |
2023-03-09 | $19.90 | $19.98 | $19.45 | $19.48 | $19.48 | 1,572,886 |
2023-03-08 | $19.73 | $20.06 | $19.70 | $19.93 | $19.93 | 1,682,663 |
2023-03-07 | $20.19 | $20.19 | $19.67 | $19.71 | $19.71 | 1,519,388 |
2023-03-06 | $20.33 | $20.36 | $20.13 | $20.18 | $20.18 | 1,399,028 |
2023-03-03 | $20.09 | $20.29 | $20.03 | $20.25 | $20.25 | 1,082,632 |
2023-03-02 | $19.59 | $19.99 | $19.55 | $19.96 | $19.96 | 1,631,093 |
2023-03-01 | $19.83 | $19.87 | $19.56 | $19.70 | $19.70 | 1,776,188 |
2023-02-28 | $20.00 | $20.22 | $19.96 | $19.97 | $19.97 | 2,860,386 |
2023-02-27 | $20.22 | $20.29 | $19.91 | $20.00 | $20.00 | 1,650,256 |
2023-02-24 | $20.07 | $20.09 | $19.86 | $19.97 | $19.97 | 1,706,170 |
2023-02-23 | $20.26 | $20.35 | $20.10 | $20.30 | $20.30 | 1,704,359 |
2023-02-22 | $20.38 | $20.42 | $20.06 | $20.16 | $20.16 | 1,538,830 |
2023-02-21 | $20.61 | $20.61 | $20.25 | $20.35 | $20.35 | 1,467,940 |
2023-02-17 | $20.76 | $20.80 | $20.53 | $20.73 | $20.73 | 1,084,595 |
2023-02-16 | $20.72 | $20.99 | $20.56 | $20.82 | $20.82 | 1,304,591 |
2023-02-15 | $20.81 | $21.01 | $20.76 | $21.01 | $21.01 | 981,432 |
2023-02-14 | $21.08 | $21.20 | $20.82 | $20.94 | $20.94 | 1,165,169 |
2023-02-13 | $21.00 | $21.16 | $20.97 | $21.14 | $21.14 | 1,140,051 |
2023-02-10 | $20.76 | $20.98 | $20.66 | $20.95 | $20.95 | 1,827,355 |
2023-02-09 | $21.23 | $21.31 | $20.81 | $20.87 | $20.87 | 1,198,901 |
2023-02-08 | $21.08 | $21.21 | $21.03 | $21.11 | $21.11 | 2,514,304 |
2023-02-07 | $21.15 | $21.29 | $20.93 | $21.18 | $21.18 | 1,475,093 |
2023-02-06 | $21.16 | $21.28 | $21.03 | $21.26 | $21.26 | 1,420,878 |
2023-02-03 | $21.54 | $21.54 | $21.12 | $21.37 | $21.37 | 2,053,253 |
2023-02-02 | $21.51 | $21.99 | $21.51 | $21.78 | $21.78 | 1,890,707 |
2023-02-01 | $21.13 | $21.48 | $20.88 | $21.33 | $21.33 | 1,800,803 |
2023-01-31 | $20.79 | $21.22 | $20.76 | $21.19 | $21.19 | 7,833,980 |
2023-01-30 | $20.87 | $21.09 | $20.76 | $20.77 | $20.77 | 1,913,201 |
2023-01-27 | $20.76 | $21.12 | $20.76 | $21.03 | $21.03 | 1,922,221 |
2023-01-26 | $20.69 | $20.82 | $20.60 | $20.80 | $20.80 | 2,363,010 |
2023-01-25 | $20.47 | $20.61 | $20.40 | $20.59 | $20.59 | 1,576,103 |
2023-01-24 | $20.39 | $20.65 | $20.09 | $20.57 | $20.57 | 2,480,367 |
2023-01-23 | $20.43 | $20.62 | $20.29 | $20.50 | $20.50 | 2,240,818 |
2023-01-20 | $20.20 | $20.43 | $19.97 | $20.43 | $20.43 | 1,794,263 |
2023-01-19 | $20.19 | $20.42 | $20.14 | $20.19 | $20.19 | 1,553,724 |
2023-01-18 | $20.64 | $20.71 | $20.26 | $20.30 | $20.30 | 1,690,691 |
2023-01-17 | $20.55 | $20.70 | $20.51 | $20.59 | $20.59 | 3,056,362 |
2023-01-13 | $20.46 | $20.61 | $20.40 | $20.53 | $20.53 | 1,529,511 |
2023-01-12 | $20.48 | $20.70 | $20.30 | $20.68 | $20.68 | 2,383,471 |
2023-01-11 | $19.84 | $20.42 | $19.84 | $20.42 | $20.42 | 2,114,555 |
2023-01-10 | $19.66 | $19.71 | $19.46 | $19.71 | $19.71 | 1,845,850 |
2023-01-09 | $19.75 | $19.89 | $19.60 | $19.66 | $19.66 | 2,559,426 |
2023-01-06 | $19.33 | $19.75 | $19.19 | $19.69 | $19.69 | 1,833,853 |
2023-01-05 | $19.53 | $19.53 | $19.13 | $19.17 | $19.17 | 1,885,466 |
2023-01-04 | $19.45 | $19.89 | $19.43 | $19.71 | $19.71 | 2,176,784 |
2023-01-03 | $19.42 | $19.58 | $19.07 | $19.28 | $19.28 | 2,824,226 |
2022-12-30 | $19.32 | $19.36 | $19.05 | $19.29 | $19.29 | 2,567,338 |
2022-12-29 | $19.15 | $19.46 | $19.10 | $19.43 | $19.43 | 2,263,286 |
2022-12-28 | $19.38 | $19.47 | $18.98 | $19.00 | $19.00 | 5,328,951 |
2022-12-27 | $19.34 | $19.40 | $19.17 | $19.35 | $19.35 | 2,152,324 |
2022-12-23 | $19.13 | $19.34 | $19.03 | $19.34 | $19.34 | 2,433,141 |
2022-12-22 | $19.07 | $19.18 | $18.82 | $19.18 | $19.18 | 3,368,611 |
2022-12-21 | $19.23 | $19.45 | $19.18 | $19.24 | $19.24 | 2,154,611 |
2022-12-20 | $19.06 | $19.20 | $18.87 | $19.08 | $19.08 | 3,226,300 |
2022-12-19 | $19.34 | $19.34 | $19.01 | $19.12 | $19.12 | 2,651,985 |
2022-12-16 | $19.64 | $19.64 | $19.15 | $19.35 | $19.35 | 3,567,046 |
2022-12-15 | $19.90 | $20.06 | $19.77 | $19.89 | $19.89 | 3,741,834 |
2022-12-14 | $20.24 | $20.52 | $20.05 | $20.13 | $20.13 | 2,952,145 |
2022-12-13 | $20.50 | $20.59 | $20.06 | $20.29 | $20.29 | 3,504,878 |
2022-12-12 | $19.83 | $19.94 | $19.62 | $19.93 | $19.93 | 2,932,410 |
2022-12-09 | $19.80 | $19.98 | $19.71 | $19.79 | $19.79 | 2,011,777 |
2022-12-08 | $19.72 | $19.99 | $19.70 | $19.83 | $19.83 | 1,519,566 |
2022-12-07 | $19.55 | $19.87 | $19.53 | $19.68 | $19.68 | 2,370,121 |
2022-12-06 | $20.02 | $20.02 | $19.71 | $19.79 | $19.62 | 2,013,826 |
2022-12-05 | $20.20 | $20.24 | $19.93 | $19.97 | $19.80 | 1,770,112 |
2022-12-02 | $20.14 | $20.44 | $20.06 | $20.34 | $20.34 | 1,513,080 |
2022-12-01 | $20.57 | $20.74 | $20.23 | $20.37 | $20.37 | 2,532,859 |
2022-11-30 | $19.98 | $20.46 | $19.82 | $20.46 | $20.46 | 3,189,791 |
2022-11-29 | $19.73 | $20.03 | $19.64 | $20.02 | $20.02 | 1,847,584 |
2022-11-28 | $20.13 | $20.20 | $19.64 | $19.69 | $19.69 | 1,677,598 |
2022-11-25 | $20.09 | $20.23 | $20.09 | $20.23 | $20.23 | 522,466 |
2022-11-23 | $20.08 | $20.21 | $19.94 | $20.09 | $20.09 | 1,318,383 |
2022-11-22 | $20.11 | $20.13 | $19.96 | $20.12 | $20.12 | 4,600,817 |
2022-11-21 | $19.81 | $20.01 | $19.76 | $20.00 | $20.00 | 2,111,450 |
2022-11-18 | $19.80 | $19.93 | $19.67 | $19.87 | $19.87 | 1,351,805 |
2022-11-17 | $19.50 | $19.66 | $19.43 | $19.62 | $19.62 | 1,871,301 |
2022-11-16 | $19.89 | $19.94 | $19.70 | $19.75 | $19.75 | 1,815,823 |
2022-11-15 | $19.93 | $20.04 | $19.71 | $19.91 | $19.91 | 2,650,168 |
2022-11-14 | $20.08 | $20.08 | $19.70 | $19.70 | $19.70 | 2,590,178 |
2022-11-11 | $20.23 | $20.40 | $20.12 | $20.19 | $20.19 | 2,679,081 |
2022-11-10 | $19.51 | $20.27 | $19.51 | $20.22 | $20.22 | 2,410,576 |
2022-11-09 | $19.04 | $19.23 | $18.83 | $18.86 | $18.86 | 2,797,386 |
2022-11-08 | $19.06 | $19.26 | $18.94 | $19.07 | $19.07 | 2,918,842 |
2022-11-07 | $19.06 | $19.19 | $18.87 | $19.00 | $19.00 | 1,827,431 |
2022-11-04 | $18.89 | $19.11 | $18.64 | $19.01 | $19.01 | 2,895,677 |
2022-11-03 | $18.60 | $18.88 | $18.38 | $18.73 | $18.73 | 3,543,474 |
2022-11-02 | $19.16 | $19.38 | $18.73 | $18.76 | $18.76 | 3,464,278 |
2022-11-01 | $19.48 | $19.55 | $19.23 | $19.26 | $19.26 | 2,743,284 |
2022-10-31 | $19.15 | $19.40 | $19.09 | $19.31 | $19.31 | 3,049,380 |
2022-10-28 | $18.81 | $19.36 | $18.75 | $19.32 | $19.32 | 2,066,593 |
2022-10-27 | $18.99 | $19.10 | $18.82 | $18.88 | $18.88 | 2,466,553 |
2022-10-26 | $18.85 | $19.00 | $18.71 | $18.84 | $18.84 | 2,434,934 |
2022-10-25 | $18.21 | $18.88 | $18.21 | $18.86 | $18.86 | 1,850,018 |
2022-10-24 | $18.28 | $18.36 | $18.01 | $18.14 | $18.14 | 2,788,410 |
2022-10-21 | $18.04 | $18.15 | $17.78 | $18.14 | $18.14 | 2,748,328 |
2022-10-20 | $18.11 | $18.30 | $17.96 | $18.02 | $18.02 | 2,654,072 |
2022-10-19 | $18.37 | $18.43 | $17.98 | $18.08 | $18.08 | 3,296,053 |
2022-10-18 | $18.65 | $18.80 | $18.38 | $18.56 | $18.56 | 2,560,801 |
2022-10-17 | $18.01 | $18.42 | $17.98 | $18.33 | $18.33 | 2,708,424 |
2022-10-14 | $18.33 | $18.40 | $17.67 | $17.68 | $17.68 | 3,827,502 |
2022-10-13 | $17.47 | $18.22 | $17.34 | $18.13 | $18.13 | 7,383,509 |
2022-10-12 | $17.98 | $17.98 | $17.69 | $17.79 | $17.79 | 3,147,957 |
2022-10-11 | $17.78 | $18.11 | $17.59 | $17.99 | $17.99 | 4,471,371 |
2022-10-10 | $18.03 | $18.17 | $17.77 | $17.80 | $17.80 | 3,254,833 |
2022-10-07 | $18.25 | $18.33 | $17.86 | $17.98 | $17.98 | 4,075,847 |
2022-10-06 | $18.88 | $18.96 | $18.37 | $18.41 | $18.41 | 5,235,888 |
2022-10-05 | $19.07 | $19.09 | $18.64 | $18.94 | $18.94 | 4,818,856 |
2022-10-04 | $19.17 | $19.49 | $19.15 | $19.34 | $19.34 | 2,718,291 |
2022-10-03 | $18.94 | $19.10 | $18.63 | $18.97 | $18.97 | 4,872,902 |
2022-09-30 | $18.56 | $18.79 | $18.50 | $18.69 | $18.69 | 7,473,329 |
2022-09-29 | $18.80 | $18.80 | $18.32 | $18.45 | $18.45 | 5,424,866 |
2022-09-28 | $18.79 | $19.07 | $18.59 | $19.00 | $19.00 | 3,477,295 |
2022-09-27 | $19.06 | $19.16 | $18.58 | $18.63 | $18.63 | 5,491,640 |
2022-09-26 | $19.32 | $19.32 | $18.67 | $18.88 | $18.88 | 4,398,609 |
2022-09-23 | $19.48 | $19.59 | $19.21 | $19.42 | $19.42 | 4,834,415 |
2022-09-22 | $19.87 | $19.87 | $19.61 | $19.68 | $19.68 | 3,857,942 |
2022-09-21 | $20.39 | $20.50 | $19.92 | $19.92 | $19.92 | 2,656,583 |
2022-09-20 | $20.72 | $20.72 | $20.28 | $20.38 | $20.23 | 2,084,053 |
2022-09-19 | $20.73 | $20.89 | $20.57 | $20.89 | $20.74 | 1,443,430 |
2022-09-16 | $20.82 | $20.93 | $20.63 | $20.92 | $20.77 | 2,217,315 |
2022-09-15 | $21.26 | $21.34 | $20.87 | $20.88 | $20.73 | 1,816,827 |
2022-09-14 | $21.46 | $21.49 | $21.15 | $21.29 | $21.13 | 1,908,616 |
2022-09-13 | $21.99 | $22.02 | $21.48 | $21.56 | $21.40 | 1,744,538 |
2022-09-12 | $22.25 | $22.42 | $22.23 | $22.40 | $22.24 | 1,594,967 |
2022-09-09 | $22.01 | $22.25 | $21.91 | $22.18 | $22.02 | 1,123,987 |
2022-09-08 | $21.80 | $22.03 | $21.72 | $21.96 | $21.96 | 1,516,304 |
2022-09-07 | $21.48 | $21.94 | $21.48 | $21.92 | $21.92 | 1,417,327 |
2022-09-06 | $21.36 | $21.58 | $21.26 | $21.50 | $21.50 | 1,693,422 |
2022-09-02 | $21.75 | $21.83 | $21.23 | $21.28 | $21.28 | 1,901,632 |
2022-09-01 | $21.40 | $21.59 | $21.21 | $21.59 | $21.59 | 2,251,368 |
2022-08-31 | $21.72 | $21.86 | $21.49 | $21.54 | $21.54 | 1,967,847 |
2022-08-30 | $22.05 | $22.05 | $21.58 | $21.62 | $21.62 | 1,173,634 |
2022-08-29 | $22.03 | $22.17 | $21.90 | $21.96 | $21.96 | 1,192,471 |
2022-08-26 | $22.68 | $22.69 | $22.14 | $22.15 | $22.15 | 1,278,757 |
2022-08-25 | $22.45 | $22.70 | $22.40 | $22.69 | $22.69 | 957,601 |
2022-08-24 | $22.25 | $22.51 | $22.25 | $22.36 | $22.36 | 1,635,634 |
2022-08-23 | $22.53 | $22.55 | $22.15 | $22.25 | $22.25 | 1,778,475 |
2022-08-22 | $22.82 | $22.84 | $22.53 | $22.55 | $22.55 | 1,448,955 |
2022-08-19 | $23.14 | $23.22 | $22.95 | $23.02 | $23.02 | 983,972 |
2022-08-18 | $23.41 | $23.49 | $23.14 | $23.25 | $23.25 | 882,984 |
2022-08-17 | $23.30 | $23.55 | $23.27 | $23.41 | $23.41 | 1,102,860 |
2022-08-16 | $23.54 | $23.65 | $23.44 | $23.53 | $23.53 | 1,181,969 |
2022-08-15 | $23.47 | $23.63 | $23.41 | $23.60 | $23.60 | 999,668 |
2022-08-12 | $23.24 | $23.50 | $23.21 | $23.49 | $23.49 | 751,720 |
2022-08-11 | $23.24 | $23.35 | $23.04 | $23.11 | $23.11 | 873,184 |
2022-08-10 | $23.07 | $23.20 | $22.98 | $23.17 | $23.17 | 1,102,144 |
2022-08-09 | $22.69 | $22.84 | $22.64 | $22.84 | $22.84 | 1,024,136 |
2022-08-08 | $22.64 | $22.88 | $22.56 | $22.68 | $22.68 | 1,283,335 |
2022-08-05 | $22.26 | $22.51 | $22.19 | $22.50 | $22.50 | 1,007,910 |
2022-08-04 | $22.47 | $22.54 | $22.31 | $22.45 | $22.45 | 1,246,835 |
2022-08-03 | $22.51 | $22.70 | $22.45 | $22.47 | $22.47 | 2,424,676 |
2022-08-02 | $22.69 | $22.76 | $22.39 | $22.41 | $22.41 | 1,470,418 |
2022-08-01 | $22.79 | $22.83 | $22.60 | $22.68 | $22.68 | 1,600,964 |
2022-07-29 | $22.76 | $22.96 | $22.65 | $22.86 | $22.86 | 1,347,354 |
2022-07-28 | $22.15 | $22.77 | $22.15 | $22.76 | $22.76 | 1,741,964 |
2022-07-27 | $21.95 | $22.07 | $21.77 | $22.03 | $22.03 | 1,614,608 |
2022-07-26 | $21.85 | $22.01 | $21.82 | $21.90 | $21.90 | 1,387,680 |
2022-07-25 | $21.84 | $21.98 | $21.75 | $21.87 | $21.87 | 1,260,437 |
2022-07-22 | $21.79 | $21.96 | $21.66 | $21.83 | $21.83 | 1,539,427 |
2022-07-21 | $21.56 | $21.70 | $21.34 | $21.70 | $21.70 | 2,187,113 |
2022-07-20 | $21.56 | $21.80 | $21.44 | $21.52 | $21.52 | 1,459,983 |
2022-07-19 | $21.25 | $21.61 | $21.22 | $21.59 | $21.59 | 1,367,952 |
2022-07-18 | $21.33 | $21.37 | $20.98 | $21.05 | $21.05 | 2,135,314 |
2022-07-15 | $21.14 | $21.33 | $21.02 | $21.23 | $21.23 | 1,945,982 |
2022-07-14 | $20.72 | $20.96 | $20.67 | $20.87 | $20.87 | 2,989,001 |
2022-07-13 | $20.95 | $21.22 | $20.80 | $21.06 | $21.06 | 3,609,147 |
2022-07-12 | $21.17 | $21.37 | $21.00 | $21.17 | $21.17 | 1,826,439 |
2022-07-11 | $21.22 | $21.32 | $21.08 | $21.26 | $21.26 | 1,830,281 |
2022-07-08 | $21.35 | $21.44 | $21.19 | $21.28 | $21.28 | 1,627,200 |
2022-07-07 | $21.45 | $21.59 | $21.34 | $21.40 | $21.40 | 1,720,620 |
2022-07-06 | $21.43 | $21.62 | $21.28 | $21.34 | $21.34 | 5,473,331 |
2022-07-05 | $21.23 | $21.37 | $20.88 | $21.37 | $21.37 | 3,411,098 |
2022-07-01 | $21.09 | $21.51 | $21.08 | $21.46 | $21.46 | 1,883,998 |
2022-06-30 | $20.99 | $21.35 | $20.84 | $21.09 | $21.09 | 2,594,212 |
2022-06-29 | $21.14 | $21.16 | $20.89 | $21.14 | $21.14 | 1,827,019 |
2022-06-28 | $21.63 | $21.80 | $21.23 | $21.27 | $21.27 | 3,029,736 |
2022-06-27 | $21.55 | $21.75 | $21.40 | $21.52 | $21.52 | 2,264,355 |
2022-06-24 | $21.27 | $21.57 | $21.20 | $21.56 | $21.56 | 2,035,809 |
2022-06-23 | $20.79 | $21.16 | $20.79 | $21.10 | $21.10 | 2,428,354 |
2022-06-22 | $20.25 | $20.99 | $20.25 | $20.73 | $20.73 | 3,193,138 |
2022-06-21 | $20.49 | $20.82 | $20.48 | $20.60 | $20.46 | 3,689,842 |
2022-06-17 | $20.22 | $20.59 | $20.13 | $20.30 | $20.16 | 3,269,061 |
2022-06-16 | $20.23 | $20.41 | $20.10 | $20.18 | $20.04 | 4,465,630 |
2022-06-15 | $20.38 | $20.97 | $20.35 | $20.68 | $20.54 | 4,535,075 |
2022-06-14 | $20.43 | $20.47 | $20.05 | $20.21 | $20.07 | 6,066,467 |
2022-06-13 | $20.95 | $20.95 | $20.28 | $20.36 | $20.22 | 4,223,885 |
2022-06-10 | $21.61 | $21.65 | $21.41 | $21.42 | $21.27 | 3,338,057 |
2022-06-09 | $22.32 | $22.45 | $21.89 | $21.91 | $21.76 | 1,881,251 |
2022-06-08 | $22.78 | $22.82 | $22.34 | $22.41 | $22.26 | 1,831,562 |
2022-06-07 | $22.52 | $22.94 | $22.41 | $22.93 | $22.77 | 1,697,784 |
2022-06-06 | $22.85 | $22.89 | $22.56 | $22.60 | $22.45 | 2,488,823 |
2022-06-03 | $22.78 | $22.94 | $22.63 | $22.69 | $22.54 | 1,985,039 |
2022-06-02 | $22.61 | $22.98 | $22.30 | $22.98 | $22.82 | 3,279,245 |
2022-06-01 | $22.96 | $22.96 | $22.39 | $22.69 | $22.54 | 2,626,072 |
2022-05-31 | $22.97 | $22.99 | $22.72 | $22.87 | $22.71 | 2,321,514 |
2022-05-27 | $22.68 | $23.14 | $22.67 | $23.14 | $22.98 | 2,071,671 |
2022-05-26 | $22.63 | $22.77 | $22.50 | $22.55 | $22.40 | 1,635,778 |
2022-05-25 | $22.27 | $22.60 | $22.21 | $22.53 | $22.38 | 2,050,606 |
2022-05-24 | $22.03 | $22.38 | $21.72 | $22.36 | $22.21 | 2,277,016 |
2022-05-23 | $22.07 | $22.17 | $21.75 | $22.12 | $21.97 | 2,984,792 |
2022-05-20 | $21.92 | $21.93 | $21.52 | $21.86 | $21.71 | 2,677,079 |
2022-05-19 | $21.66 | $21.96 | $21.65 | $21.69 | $21.54 | 3,205,384 |
2022-05-18 | $22.37 | $22.45 | $21.73 | $21.82 | $21.67 | 2,266,233 |
2022-05-17 | $22.40 | $22.47 | $22.13 | $22.47 | $22.32 | 1,859,754 |
2022-05-16 | $22.29 | $22.37 | $22.14 | $22.20 | $22.05 | 2,264,443 |
2022-05-13 | $21.96 | $22.33 | $21.80 | $22.32 | $22.17 | 2,401,708 |
2022-05-12 | $21.57 | $21.77 | $21.43 | $21.76 | $21.61 | 5,091,550 |
2022-05-11 | $21.67 | $22.09 | $21.55 | $21.60 | $21.45 | 7,321,310 |
2022-05-10 | $22.31 | $22.40 | $21.47 | $21.64 | $21.49 | 6,121,309 |
2022-05-09 | $22.84 | $22.84 | $21.95 | $22.02 | $21.87 | 4,306,218 |
2022-05-06 | $23.19 | $23.22 | $22.82 | $23.07 | $22.91 | 3,123,868 |
2022-05-05 | $23.81 | $23.96 | $23.15 | $23.34 | $23.18 | 2,172,842 |
2022-05-04 | $23.67 | $23.98 | $23.28 | $23.95 | $23.79 | 2,292,350 |
2022-05-03 | $23.52 | $23.82 | $23.32 | $23.67 | $23.51 | 2,906,859 |
2022-05-02 | $24.06 | $24.14 | $22.92 | $23.38 | $23.22 | 4,069,781 |
2022-04-29 | $25.03 | $25.03 | $23.94 | $23.98 | $23.82 | 2,898,383 |
2022-04-28 | $24.83 | $25.24 | $24.58 | $25.18 | $25.01 | 1,939,501 |
2022-04-27 | $24.90 | $25.10 | $24.70 | $24.72 | $24.55 | 1,702,877 |
2022-04-26 | $25.25 | $25.38 | $24.88 | $24.89 | $24.72 | 2,651,283 |
2022-04-25 | $25.32 | $25.40 | $24.85 | $25.27 | $25.10 | 1,553,464 |
2022-04-22 | $25.75 | $25.75 | $25.34 | $25.37 | $25.20 | 1,495,503 |
2022-04-21 | $26.11 | $26.14 | $25.79 | $25.80 | $25.62 | 1,221,520 |
2022-04-20 | $25.60 | $26.05 | $25.60 | $25.97 | $25.79 | 1,564,741 |
2022-04-19 | $25.12 | $25.59 | $25.12 | $25.52 | $25.35 | 1,593,247 |
2022-04-18 | $25.03 | $25.17 | $24.85 | $24.98 | $24.81 | 1,318,477 |
2022-04-14 | $25.24 | $25.36 | $25.05 | $25.06 | $24.89 | 926,628 |
2022-04-13 | $25.05 | $25.20 | $24.93 | $25.19 | $25.02 | 709,940 |
2022-04-12 | $25.04 | $25.22 | $24.91 | $25.00 | $24.83 | 1,645,046 |
2022-04-11 | $25.30 | $25.40 | $24.97 | $25.03 | $24.86 | 1,553,650 |
2022-04-08 | $25.31 | $25.44 | $25.15 | $25.32 | $25.15 | 866,676 |
2022-04-07 | $25.42 | $25.42 | $25.10 | $25.29 | $25.12 | 1,080,651 |
2022-04-06 | $25.07 | $25.52 | $24.96 | $25.51 | $25.34 | 2,775,213 |
2022-04-05 | $25.20 | $25.52 | $25.09 | $25.17 | $25.00 | 3,326,299 |
2022-04-04 | $25.42 | $25.45 | $25.03 | $25.26 | $25.09 | 2,235,811 |
2022-04-01 | $25.01 | $25.42 | $24.94 | $25.41 | $25.24 | 1,356,707 |
2022-03-31 | $25.30 | $25.38 | $24.89 | $24.89 | $24.72 | 1,612,098 |
2022-03-30 | $25.27 | $25.30 | $25.09 | $25.20 | $25.03 | 1,059,019 |
2022-03-29 | $24.86 | $25.40 | $24.86 | $25.37 | $25.20 | 1,765,528 |
2022-03-28 | $24.40 | $24.67 | $24.35 | $24.67 | $24.50 | 1,095,094 |
2022-03-25 | $24.15 | $24.40 | $24.10 | $24.40 | $24.23 | 857,956 |
2022-03-24 | $23.91 | $24.08 | $23.84 | $24.08 | $23.92 | 1,194,029 |
2022-03-23 | $24.13 | $24.18 | $23.89 | $23.93 | $23.77 | 2,433,710 |
2022-03-22 | $24.32 | $24.36 | $24.16 | $24.23 | $24.03 | 2,302,343 |
2022-03-21 | $24.28 | $24.45 | $24.07 | $24.20 | $24.00 | 1,553,331 |
2022-03-18 | $24.28 | $24.38 | $24.15 | $24.31 | $24.11 | 1,217,741 |
2022-03-17 | $23.84 | $24.28 | $23.84 | $24.28 | $24.08 | 1,218,684 |
2022-03-16 | $23.89 | $24.06 | $23.44 | $23.96 | $23.76 | 1,962,008 |
2022-03-15 | $23.73 | $23.86 | $23.49 | $23.72 | $23.52 | 6,657,264 |
2022-03-14 | $23.85 | $23.90 | $23.44 | $23.54 | $23.35 | 1,589,721 |
2022-03-11 | $24.11 | $24.19 | $23.70 | $23.73 | $23.53 | 1,403,224 |
2022-03-10 | $47.14 | $47.92 | $47.06 | $47.82 | $23.71 | 6,969,098 |
2022-03-09 | $47.77 | $48.16 | $47.63 | $47.70 | $23.65 | 2,745,980 |
2022-03-08 | $47.21 | $47.82 | $46.85 | $47.02 | $23.32 | 4,411,832 |
2022-03-07 | $48.01 | $48.13 | $47.21 | $47.23 | $23.42 | 3,147,598 |
2022-03-04 | $47.41 | $48.16 | $47.26 | $48.16 | $23.88 | 2,982,246 |
2022-03-03 | $47.53 | $47.90 | $47.11 | $47.77 | $23.69 | 2,606,556 |
2022-03-02 | $46.64 | $47.49 | $46.64 | $47.32 | $23.46 | 2,889,648 |
2022-03-01 | $46.72 | $47.05 | $46.12 | $46.43 | $23.02 | 4,444,638 |
2022-02-28 | $46.76 | $47.11 | $46.12 | $46.58 | $23.10 | 4,532,358 |
2022-02-25 | $46.43 | $47.39 | $46.19 | $47.38 | $23.49 | 3,234,390 |
2022-02-24 | $44.69 | $46.36 | $44.51 | $46.27 | $22.94 | 6,160,550 |
2022-02-23 | $46.53 | $46.72 | $45.43 | $45.49 | $22.56 | 4,287,466 |
2022-02-22 | $46.19 | $46.47 | $45.85 | $46.13 | $22.87 | 3,961,014 |
2022-02-18 | $46.51 | $46.93 | $46.24 | $46.33 | $22.97 | 2,847,338 |
2022-02-17 | $46.91 | $47.02 | $46.50 | $46.60 | $23.11 | 2,938,220 |
2022-02-16 | $46.87 | $47.14 | $46.53 | $47.03 | $23.32 | 2,749,510 |
2022-02-15 | $46.87 | $47.13 | $46.66 | $46.82 | $23.22 | 2,662,180 |
2022-02-14 | $46.99 | $47.23 | $46.27 | $46.50 | $23.06 | 4,524,498 |
2022-02-11 | $47.57 | $47.75 | $46.65 | $46.96 | $23.29 | 2,660,230 |
2022-02-10 | $47.97 | $48.50 | $47.11 | $47.34 | $23.47 | 2,955,520 |
2022-02-09 | $47.98 | $48.57 | $47.98 | $48.57 | $24.08 | 1,487,178 |
2022-02-08 | $47.67 | $47.85 | $47.38 | $47.47 | $23.54 | 1,771,950 |
2022-02-07 | $47.87 | $48.06 | $47.63 | $47.75 | $23.68 | 2,424,240 |
2022-02-04 | $48.06 | $48.37 | $47.39 | $47.83 | $23.72 | 2,265,524 |
2022-02-03 | $48.61 | $48.76 | $48.29 | $48.32 | $23.96 | 1,501,456 |
2022-02-02 | $48.42 | $48.97 | $48.39 | $48.87 | $24.23 | 1,815,692 |
2022-02-01 | $48.54 | $48.59 | $47.91 | $48.17 | $23.89 | 3,740,304 |
2022-01-31 | $47.70 | $48.52 | $47.48 | $48.50 | $24.05 | 6,476,038 |
2022-01-28 | $46.45 | $47.86 | $45.90 | $47.85 | $23.73 | 3,013,558 |
2022-01-27 | $47.44 | $47.80 | $46.15 | $46.38 | $23.00 | 3,911,930 |
2022-01-26 | $48.24 | $48.73 | $46.84 | $47.18 | $23.40 | 4,641,980 |
2022-01-25 | $47.48 | $48.24 | $46.98 | $47.92 | $23.76 | 4,523,288 |
2022-01-24 | $47.51 | $48.12 | $46.32 | $48.02 | $23.81 | 5,366,918 |
2022-01-21 | $48.20 | $48.54 | $47.80 | $47.90 | $23.75 | 3,185,128 |
2022-01-20 | $48.77 | $49.29 | $48.02 | $48.05 | $23.83 | 1,957,390 |
2022-01-19 | $49.64 | $49.83 | $48.70 | $48.72 | $24.16 | 2,164,562 |
2022-01-18 | $49.53 | $49.59 | $49.01 | $49.34 | $24.47 | 2,234,068 |
2022-01-14 | $49.99 | $50.05 | $49.25 | $49.81 | $24.70 | 1,882,824 |
2022-01-13 | $50.49 | $50.70 | $50.16 | $50.25 | $24.92 | 2,190,994 |
2022-01-12 | $50.28 | $50.64 | $50.23 | $50.32 | $24.95 | 1,990,540 |
2022-01-11 | $50.30 | $50.34 | $49.55 | $50.27 | $24.93 | 1,598,186 |
2022-01-10 | $50.22 | $50.33 | $49.64 | $50.25 | $24.92 | 2,285,730 |
2022-01-07 | $50.73 | $50.91 | $50.42 | $50.54 | $25.06 | 1,714,296 |
2022-01-06 | $50.87 | $51.04 | $50.32 | $50.86 | $25.22 | 1,866,768 |
2022-01-05 | $52.12 | $52.17 | $50.74 | $50.78 | $25.18 | 3,650,248 |
2022-01-04 | $52.46 | $52.76 | $52.21 | $52.28 | $25.92 | 1,984,950 |
2022-01-03 | $52.87 | $52.89 | $51.56 | $52.32 | $25.94 | 2,681,878 |
2021-12-31 | $52.65 | $53.08 | $52.56 | $52.69 | $26.13 | 1,534,472 |
2021-12-30 | $52.46 | $52.81 | $52.43 | $52.58 | $26.07 | 1,349,220 |
2021-12-29 | $52.13 | $52.51 | $51.87 | $52.40 | $25.98 | 2,634,006 |
2021-12-28 | $51.80 | $52.07 | $51.65 | $52.04 | $25.81 | 2,128,750 |
2021-12-27 | $50.99 | $51.83 | $50.90 | $51.83 | $25.70 | 939,748 |
2021-12-23 | $51.14 | $51.21 | $50.65 | $50.93 | $25.25 | 1,106,584 |
2021-12-22 | $50.64 | $51.05 | $50.62 | $51.04 | $25.31 | 1,381,138 |
2021-12-21 | $50.42 | $50.79 | $50.32 | $50.55 | $25.07 | 2,212,580 |
2021-12-20 | $49.90 | $50.17 | $49.46 | $50.01 | $24.80 | 2,885,024 |
2021-12-17 | $50.30 | $50.94 | $50.30 | $50.42 | $25.00 | 1,150,410 |
2021-12-16 | $50.58 | $50.84 | $50.15 | $50.41 | $25.00 | 1,488,510 |
2021-12-15 | $49.89 | $50.52 | $49.76 | $50.45 | $25.02 | 2,097,722 |
2021-12-14 | $50.33 | $50.43 | $49.49 | $49.83 | $24.71 | 2,669,152 |
2021-12-13 | $49.75 | $50.60 | $49.66 | $50.41 | $25.00 | 1,304,826 |
2021-12-10 | $49.96 | $50.06 | $49.66 | $49.85 | $24.72 | 1,058,176 |
2021-12-09 | $50.35 | $50.42 | $49.71 | $49.76 | $24.67 | 863,526 |
2021-12-08 | $50.15 | $50.56 | $50.00 | $50.45 | $25.02 | 1,612,428 |
2021-12-07 | $50.09 | $50.57 | $49.93 | $50.45 | $24.85 | 1,823,478 |
2021-12-06 | $49.24 | $50.11 | $49.21 | $49.71 | $24.49 | 1,465,876 |
2021-12-03 | $49.17 | $49.31 | $48.49 | $48.89 | $24.08 | 1,352,362 |
2021-12-02 | $47.95 | $49.38 | $47.95 | $49.06 | $24.17 | 1,743,704 |
2021-12-01 | $48.93 | $49.52 | $47.67 | $47.67 | $23.48 | 2,401,520 |
2021-11-30 | $49.12 | $49.24 | $48.42 | $48.42 | $23.85 | 1,802,118 |
2021-11-29 | $49.37 | $49.82 | $49.01 | $49.45 | $24.36 | 1,750,434 |
2021-11-26 | $49.59 | $49.64 | $48.75 | $48.99 | $24.13 | 1,409,718 |
2021-11-24 | $49.75 | $50.46 | $49.65 | $50.37 | $24.81 | 995,314 |
2021-11-23 | $49.47 | $49.91 | $49.29 | $49.75 | $24.51 | 1,676,704 |
2021-11-22 | $49.67 | $49.80 | $49.27 | $49.41 | $24.34 | 1,234,820 |
2021-11-19 | $49.94 | $49.94 | $49.40 | $49.57 | $24.42 | 1,108,318 |
2021-11-18 | $49.89 | $49.98 | $49.69 | $49.88 | $24.57 | 1,080,042 |
2021-11-17 | $49.51 | $49.92 | $48.85 | $49.84 | $24.55 | 1,374,038 |
2021-11-16 | $49.99 | $50.00 | $49.48 | $49.63 | $24.45 | 1,170,798 |
2021-11-15 | $49.60 | $49.95 | $49.45 | $49.95 | $24.61 | 1,185,564 |
2021-11-12 | $49.78 | $49.81 | $49.41 | $49.57 | $24.42 | 1,171,048 |
2021-11-11 | $49.57 | $49.66 | $49.24 | $49.61 | $24.44 | 1,339,670 |
2021-11-10 | $49.49 | $49.87 | $49.49 | $49.52 | $24.39 | 1,442,694 |
2021-11-09 | $49.69 | $49.80 | $49.55 | $49.68 | $24.47 | 2,540,148 |
2021-11-08 | $49.83 | $49.85 | $49.29 | $49.61 | $24.44 | 1,202,772 |
2021-11-05 | $49.82 | $50.27 | $49.62 | $49.71 | $24.49 | 1,620,292 |
2021-11-04 | $49.92 | $50.09 | $49.20 | $49.40 | $24.33 | 1,367,788 |
2021-11-03 | $49.71 | $50.08 | $49.54 | $49.96 | $24.61 | 1,734,426 |
2021-11-02 | $49.48 | $49.81 | $49.20 | $49.64 | $24.45 | 1,965,862 |
2021-11-01 | $49.02 | $49.37 | $48.40 | $49.28 | $24.28 | 2,566,390 |
2021-10-29 | $49.32 | $49.48 | $48.74 | $48.91 | $24.09 | 2,033,938 |
2021-10-28 | $48.88 | $49.51 | $48.87 | $49.49 | $24.38 | 1,538,168 |
2021-10-27 | $49.41 | $49.42 | $48.83 | $48.83 | $24.05 | 1,768,808 |
2021-10-26 | $49.14 | $49.39 | $49.05 | $49.22 | $24.25 | 1,186,286 |
2021-10-25 | $48.98 | $49.20 | $48.62 | $49.04 | $24.16 | 1,389,450 |
2021-10-22 | $48.75 | $49.12 | $48.75 | $48.92 | $24.10 | 1,285,244 |
2021-10-21 | $48.64 | $48.73 | $48.51 | $48.70 | $23.99 | 1,236,570 |
2021-10-20 | $47.98 | $48.68 | $47.98 | $48.68 | $23.98 | 1,447,880 |
2021-10-19 | $48.05 | $48.16 | $47.85 | $47.91 | $23.60 | 952,790 |
2021-10-18 | $47.51 | $48.02 | $47.50 | $47.88 | $23.59 | 920,222 |
2021-10-15 | $48.05 | $48.18 | $47.52 | $47.76 | $23.53 | 993,754 |
2021-10-14 | $47.45 | $47.81 | $47.22 | $47.78 | $23.54 | 1,867,832 |
2021-10-13 | $46.88 | $47.22 | $46.53 | $47.21 | $23.26 | 1,425,162 |
2021-10-12 | $46.36 | $47.07 | $46.23 | $46.89 | $23.10 | 1,093,704 |
2021-10-11 | $46.13 | $46.44 | $45.92 | $46.28 | $22.80 | 1,043,126 |
2021-10-08 | $46.60 | $46.60 | $46.11 | $46.16 | $22.74 | 862,978 |
2021-10-07 | $46.73 | $47.14 | $46.52 | $46.60 | $22.95 | 1,069,508 |
2021-10-06 | $45.79 | $46.53 | $45.33 | $46.50 | $22.91 | 2,571,360 |
2021-10-05 | $46.43 | $46.46 | $45.82 | $45.97 | $22.64 | 1,906,474 |
2021-10-04 | $46.20 | $46.49 | $46.03 | $46.33 | $22.82 | 2,978,934 |
2021-10-01 | $45.94 | $46.59 | $45.68 | $46.26 | $22.79 | 3,416,130 |
2021-09-30 | $46.63 | $46.63 | $45.68 | $45.68 | $22.50 | 2,644,870 |
2021-09-29 | $46.32 | $46.66 | $46.29 | $46.45 | $22.88 | 2,157,066 |
2021-09-28 | $46.16 | $46.34 | $45.79 | $46.11 | $22.71 | 2,682,864 |
2021-09-27 | $47.00 | $47.39 | $46.34 | $46.36 | $22.84 | 1,269,616 |
2021-09-24 | $47.47 | $47.65 | $46.95 | $47.05 | $23.18 | 1,189,212 |
2021-09-23 | $47.84 | $48.02 | $47.59 | $47.59 | $23.44 | 1,376,580 |
2021-09-22 | $47.64 | $48.02 | $47.42 | $47.76 | $23.53 | 1,588,256 |
2021-09-21 | $47.70 | $48.11 | $47.54 | $47.55 | $23.31 | 1,723,140 |
2021-09-20 | $47.29 | $47.80 | $46.96 | $47.52 | $23.30 | 1,978,750 |
2021-09-17 | $48.05 | $48.33 | $47.71 | $47.76 | $23.42 | 1,542,946 |
2021-09-16 | $48.08 | $48.44 | $47.85 | $48.22 | $23.64 | 778,440 |
2021-09-15 | $48.12 | $48.40 | $47.86 | $48.15 | $23.61 | 1,102,396 |
2021-09-14 | $48.34 | $48.41 | $47.78 | $48.05 | $23.56 | 3,968,730 |
2021-09-13 | $48.20 | $48.51 | $47.96 | $48.15 | $23.61 | 2,703,660 |
2021-09-10 | $48.53 | $48.66 | $47.78 | $47.78 | $23.43 | 1,298,382 |
2021-09-09 | $49.32 | $49.32 | $48.49 | $48.50 | $23.78 | 1,208,722 |
2021-09-08 | $49.13 | $49.69 | $49.03 | $49.54 | $24.29 | 1,175,156 |
2021-09-07 | $49.77 | $49.79 | $48.87 | $49.26 | $24.15 | 1,044,774 |
2021-09-03 | $49.72 | $49.89 | $49.28 | $49.83 | $24.43 | 766,070 |
2021-09-02 | $49.66 | $49.84 | $49.27 | $49.84 | $24.43 | 1,296,748 |
2021-09-01 | $48.91 | $49.60 | $48.89 | $49.56 | $24.30 | 1,687,228 |
2021-08-31 | $48.43 | $48.84 | $48.29 | $48.80 | $23.93 | 1,319,090 |
2021-08-30 | $48.09 | $48.56 | $47.95 | $48.55 | $23.80 | 847,892 |
2021-08-27 | $47.74 | $48.21 | $47.71 | $48.07 | $23.57 | 978,082 |
2021-08-26 | $47.58 | $47.72 | $47.38 | $47.58 | $23.33 | 823,530 |
2021-08-25 | $47.59 | $47.84 | $47.39 | $47.54 | $23.31 | 792,750 |
2021-08-24 | $47.93 | $47.93 | $47.38 | $47.57 | $23.32 | 778,514 |
2021-08-23 | $48.02 | $48.17 | $47.71 | $47.82 | $23.44 | 832,816 |
2021-08-20 | $47.65 | $48.15 | $47.35 | $47.96 | $23.51 | 797,884 |
2021-08-19 | $47.30 | $47.77 | $47.17 | $47.70 | $23.39 | 1,352,688 |
2021-08-18 | $47.85 | $47.86 | $47.44 | $47.48 | $23.28 | 1,530,458 |
2021-08-17 | $47.71 | $47.92 | $47.50 | $47.92 | $23.49 | 926,322 |
2021-08-16 | $47.88 | $48.18 | $47.78 | $47.93 | $23.50 | 692,898 |
2021-08-13 | $47.72 | $47.95 | $47.60 | $47.95 | $23.51 | 770,204 |
2021-08-12 | $47.63 | $47.65 | $47.42 | $47.65 | $23.36 | 1,161,970 |
2021-08-11 | $47.40 | $47.58 | $47.22 | $47.51 | $23.29 | 1,277,992 |
2021-08-10 | $47.79 | $47.79 | $47.18 | $47.22 | $23.15 | 859,600 |
2021-08-09 | $47.90 | $47.91 | $47.62 | $47.72 | $23.40 | 811,548 |
2021-08-06 | $48.11 | $48.29 | $47.89 | $47.98 | $23.52 | 673,716 |
2021-08-05 | $47.78 | $48.04 | $47.60 | $48.04 | $23.55 | 680,900 |
2021-08-04 | $47.74 | $47.85 | $47.33 | $47.52 | $23.30 | 1,287,604 |
2021-08-03 | $47.83 | $47.86 | $47.42 | $47.77 | $23.42 | 870,470 |
2021-08-02 | $47.96 | $48.37 | $47.60 | $47.68 | $23.38 | 2,987,488 |
2021-07-30 | $47.80 | $48.41 | $47.75 | $47.76 | $23.42 | 841,754 |
2021-07-29 | $47.87 | $48.16 | $47.67 | $47.73 | $23.40 | 694,442 |
2021-07-28 | $48.02 | $48.11 | $47.61 | $47.76 | $23.42 | 823,610 |
2021-07-27 | $47.66 | $48.07 | $47.47 | $47.97 | $23.52 | 902,588 |
2021-07-26 | $47.65 | $47.82 | $47.36 | $47.69 | $23.38 | 1,051,200 |
2021-07-23 | $47.45 | $47.75 | $47.32 | $47.71 | $23.39 | 739,258 |
2021-07-22 | $47.58 | $47.58 | $47.09 | $47.30 | $23.19 | 735,492 |
2021-07-21 | $47.86 | $48.04 | $47.63 | $47.72 | $23.40 | 992,654 |
2021-07-20 | $46.93 | $47.94 | $46.93 | $47.77 | $23.42 | 1,309,314 |
2021-07-19 | $47.20 | $47.20 | $46.35 | $46.71 | $22.90 | 1,419,120 |
2021-07-16 | $47.77 | $47.93 | $47.54 | $47.59 | $23.33 | 739,378 |
2021-07-15 | $47.43 | $47.63 | $47.37 | $47.54 | $23.31 | 805,272 |
2021-07-14 | $47.11 | $47.62 | $47.00 | $47.49 | $23.28 | 1,056,544 |
2021-07-13 | $47.64 | $47.67 | $46.95 | $47.06 | $23.07 | 765,928 |
2021-07-12 | $47.26 | $47.80 | $47.24 | $47.76 | $23.42 | 1,122,456 |
2021-07-09 | $46.79 | $47.34 | $46.69 | $47.33 | $23.20 | 735,188 |
2021-07-08 | $46.30 | $46.75 | $46.21 | $46.57 | $22.83 | 767,904 |
2021-07-07 | $46.52 | $46.84 | $46.28 | $46.67 | $22.88 | 972,630 |
2021-07-06 | $46.19 | $46.60 | $45.82 | $46.55 | $22.82 | 1,780,514 |
2021-07-02 | $46.16 | $46.32 | $45.96 | $46.16 | $22.63 | 1,437,448 |
2021-07-01 | $45.81 | $46.33 | $45.63 | $45.97 | $22.54 | 2,352,676 |
2021-06-30 | $46.04 | $46.30 | $45.74 | $45.79 | $22.45 | 870,806 |
2021-06-29 | $46.15 | $46.41 | $46.01 | $46.03 | $22.57 | 1,406,374 |
2021-06-28 | $46.45 | $46.45 | $45.75 | $46.13 | $22.62 | 962,590 |
2021-06-25 | $45.97 | $46.33 | $45.89 | $46.29 | $22.69 | 794,934 |
2021-06-24 | $46.18 | $46.19 | $45.72 | $45.95 | $22.53 | 759,280 |
2021-06-23 | $46.22 | $46.33 | $46.05 | $46.06 | $22.58 | 1,046,998 |
2021-06-22 | $46.62 | $46.65 | $46.33 | $46.40 | $22.65 | 987,072 |
2021-06-21 | $45.92 | $46.74 | $45.72 | $46.63 | $22.76 | 1,219,310 |
2021-06-18 | $46.22 | $46.44 | $45.68 | $45.71 | $22.31 | 2,065,186 |
2021-06-17 | $46.38 | $46.53 | $46.17 | $46.47 | $22.68 | 1,783,456 |
2021-06-16 | $46.97 | $47.11 | $46.43 | $46.45 | $22.67 | 1,737,240 |
2021-06-15 | $47.33 | $47.33 | $46.83 | $46.84 | $22.86 | 984,026 |
2021-06-14 | $47.14 | $47.33 | $47.04 | $47.33 | $23.10 | 803,892 |
2021-06-11 | $47.37 | $47.37 | $46.91 | $47.14 | $23.01 | 1,489,732 |
2021-06-10 | $46.99 | $47.46 | $46.87 | $47.36 | $23.12 | 1,190,764 |
2021-06-09 | $47.00 | $47.16 | $46.92 | $46.95 | $22.92 | 1,439,938 |
2021-06-08 | $46.73 | $46.99 | $46.64 | $46.86 | $22.87 | 902,508 |
2021-06-07 | $46.08 | $46.72 | $46.00 | $46.57 | $22.73 | 853,906 |
2021-06-04 | $46.10 | $46.17 | $45.79 | $46.00 | $22.45 | 1,043,030 |
2021-06-03 | $45.99 | $46.11 | $45.74 | $45.94 | $22.42 | 912,928 |
2021-06-02 | $45.73 | $46.14 | $45.53 | $46.12 | $22.51 | 1,213,366 |
2021-06-01 | $44.92 | $45.55 | $44.81 | $45.54 | $22.23 | 1,456,666 |
2021-05-28 | $44.72 | $44.89 | $44.58 | $44.77 | $21.85 | 806,450 |
2021-05-27 | $44.71 | $44.77 | $44.41 | $44.46 | $21.70 | 781,304 |
2021-05-26 | $44.45 | $44.82 | $44.36 | $44.60 | $21.77 | 761,610 |
2021-05-25 | $44.44 | $44.55 | $44.19 | $44.41 | $21.68 | 828,724 |
2021-05-24 | $44.02 | $44.53 | $43.98 | $44.34 | $21.64 | 848,530 |
2021-05-21 | $44.00 | $44.06 | $43.73 | $43.83 | $21.39 | 1,102,106 |
2021-05-20 | $43.37 | $44.01 | $43.26 | $43.90 | $21.43 | 1,016,512 |
2021-05-19 | $43.25 | $43.40 | $42.78 | $43.39 | $21.18 | 894,822 |
2021-05-18 | $43.51 | $43.82 | $43.24 | $43.58 | $21.27 | 941,326 |
2021-05-17 | $43.48 | $43.62 | $43.32 | $43.54 | $21.25 | 989,212 |
2021-05-14 | $43.19 | $43.63 | $43.15 | $43.52 | $21.24 | 684,128 |
2021-05-13 | $42.53 | $43.28 | $42.53 | $43.02 | $21.00 | 1,006,620 |
2021-05-12 | $43.47 | $43.51 | $42.40 | $42.43 | $20.71 | 1,263,952 |
2021-05-11 | $43.78 | $43.78 | $43.17 | $43.54 | $21.25 | 1,262,564 |
2021-05-10 | $44.23 | $44.60 | $44.09 | $44.09 | $21.52 | 923,824 |
2021-05-07 | $43.55 | $44.10 | $43.55 | $44.09 | $21.52 | 896,244 |
2021-05-06 | $43.26 | $43.56 | $43.16 | $43.53 | $21.25 | 900,268 |
2021-05-05 | $43.94 | $43.94 | $43.09 | $43.24 | $21.11 | 1,609,400 |
2021-05-04 | $44.27 | $44.41 | $43.76 | $43.99 | $21.47 | 1,051,922 |
2021-05-03 | $44.57 | $44.58 | $44.20 | $44.29 | $21.62 | 1,052,138 |
2021-04-30 | $44.14 | $44.49 | $44.02 | $44.39 | $21.67 | 1,042,990 |
2021-04-29 | $44.14 | $44.43 | $43.92 | $44.24 | $21.59 | 908,034 |
2021-04-28 | $44.03 | $44.13 | $43.85 | $43.90 | $21.43 | 731,312 |
2021-04-27 | $44.08 | $44.10 | $43.83 | $43.99 | $21.47 | 1,021,900 |
2021-04-26 | $44.05 | $44.22 | $43.86 | $43.97 | $21.46 | 751,184 |
2021-04-23 | $43.76 | $43.94 | $43.59 | $43.86 | $21.41 | 1,086,660 |
2021-04-22 | $43.84 | $44.03 | $43.53 | $43.64 | $21.30 | 660,292 |
2021-04-21 | $43.62 | $43.92 | $43.48 | $43.84 | $21.40 | 700,262 |
2021-04-20 | $43.07 | $43.65 | $43.05 | $43.59 | $21.28 | 701,434 |
2021-04-19 | $43.08 | $43.19 | $42.80 | $43.19 | $21.08 | 1,170,756 |
2021-04-16 | $43.07 | $43.21 | $42.92 | $43.07 | $21.02 | 785,326 |
2021-04-15 | $42.48 | $42.95 | $42.39 | $42.95 | $20.96 | 807,692 |
2021-04-14 | $42.49 | $42.70 | $42.16 | $42.20 | $20.60 | 827,716 |
2021-04-13 | $42.15 | $42.51 | $42.07 | $42.49 | $20.74 | 1,199,240 |
2021-04-12 | $42.05 | $42.21 | $41.72 | $42.18 | $20.59 | 829,698 |
2021-04-09 | $42.09 | $42.18 | $41.86 | $41.99 | $20.50 | 602,878 |
2021-04-08 | $42.22 | $42.37 | $41.99 | $42.04 | $20.52 | 611,296 |
2021-04-07 | $42.19 | $42.34 | $41.83 | $42.21 | $20.60 | 880,082 |
2021-04-06 | $41.98 | $42.18 | $41.83 | $42.18 | $20.59 | 2,197,884 |
2021-04-05 | $42.03 | $42.09 | $41.62 | $41.98 | $20.49 | 1,742,500 |
2021-04-01 | $41.36 | $41.87 | $41.16 | $41.84 | $20.42 | 1,154,824 |
2021-03-31 | $41.33 | $41.57 | $40.96 | $41.09 | $20.06 | 992,758 |
2021-03-30 | $41.41 | $41.50 | $41.24 | $41.39 | $20.20 | 913,944 |
2021-03-29 | $41.50 | $41.61 | $40.98 | $41.41 | $20.21 | 700,024 |
2021-03-26 | $40.88 | $41.57 | $40.81 | $41.57 | $20.29 | 862,896 |
2021-03-25 | $40.23 | $40.78 | $39.80 | $40.70 | $19.87 | 1,289,384 |
2021-03-24 | $40.50 | $40.86 | $40.30 | $40.30 | $19.67 | 825,472 |
2021-03-23 | $40.53 | $40.85 | $40.33 | $40.51 | $19.76 | 814,034 |
2021-03-22 | $40.22 | $40.63 | $40.10 | $40.55 | $19.78 | 1,498,530 |
2021-03-19 | $40.87 | $40.94 | $40.24 | $40.24 | $19.63 | 931,300 |
2021-03-18 | $41.04 | $41.08 | $40.64 | $40.83 | $19.92 | 706,134 |
2021-03-17 | $41.03 | $41.21 | $40.72 | $41.17 | $20.08 | 730,056 |
2021-03-16 | $41.32 | $41.39 | $40.96 | $41.17 | $20.08 | 886,408 |
2021-03-15 | $40.76 | $41.42 | $40.59 | $41.30 | $20.15 | 1,898,168 |
2021-03-12 | $39.95 | $40.71 | $39.89 | $40.71 | $19.86 | 935,802 |
2021-03-11 | $39.81 | $40.23 | $39.60 | $39.99 | $19.51 | 1,166,508 |
2021-03-10 | $39.31 | $39.82 | $39.18 | $39.59 | $19.31 | 939,484 |
2021-03-09 | $39.11 | $39.49 | $39.11 | $39.20 | $19.12 | 999,104 |
2021-03-08 | $38.76 | $39.35 | $38.47 | $38.95 | $19.00 | 885,272 |
2021-03-05 | $38.44 | $38.70 | $37.54 | $38.59 | $18.82 | 986,146 |
2021-03-04 | $38.58 | $38.87 | $37.73 | $38.18 | $18.62 | 1,281,264 |
2021-03-03 | $38.72 | $38.88 | $38.46 | $38.49 | $18.78 | 989,170 |
2021-03-02 | $39.05 | $39.06 | $38.47 | $38.75 | $18.90 | 1,466,842 |
2021-03-01 | $39.37 | $39.79 | $39.06 | $39.06 | $19.05 | 1,858,092 |
2021-02-26 | $39.79 | $39.79 | $38.96 | $38.96 | $19.01 | 972,562 |
2021-02-25 | $40.28 | $40.60 | $39.37 | $39.63 | $19.33 | 1,001,326 |
2021-02-24 | $40.04 | $40.42 | $39.85 | $40.34 | $19.68 | 868,644 |
2021-02-23 | $39.82 | $40.11 | $39.72 | $40.01 | $19.52 | 936,268 |
2021-02-22 | $39.39 | $39.90 | $39.28 | $39.78 | $19.41 | 1,852,072 |
2021-02-19 | $39.45 | $39.71 | $39.31 | $39.47 | $19.25 | 833,186 |
2021-02-18 | $39.30 | $39.45 | $39.20 | $39.27 | $19.16 | 956,782 |
2021-02-17 | $39.43 | $39.49 | $39.18 | $39.44 | $19.24 | 927,322 |
2021-02-16 | $39.89 | $39.89 | $39.25 | $39.46 | $19.25 | 857,040 |
2021-02-12 | $39.67 | $39.82 | $39.45 | $39.80 | $19.42 | 594,422 |
2021-02-11 | $39.79 | $40.00 | $39.54 | $39.75 | $19.39 | 769,740 |
2021-02-10 | $39.65 | $40.06 | $39.56 | $39.76 | $19.40 | 968,382 |
2021-02-09 | $39.41 | $39.58 | $39.25 | $39.52 | $19.28 | 734,254 |
2021-02-08 | $39.24 | $39.36 | $39.02 | $39.36 | $19.20 | 801,584 |
2021-02-05 | $39.19 | $39.26 | $39.05 | $39.21 | $19.13 | 739,060 |
2021-02-04 | $38.83 | $39.28 | $38.74 | $39.05 | $19.05 | 703,196 |
2021-02-03 | $38.86 | $38.93 | $38.29 | $38.84 | $18.95 | 1,048,272 |
2021-02-02 | $38.97 | $39.08 | $38.64 | $38.93 | $18.99 | 1,289,516 |
2021-02-01 | $38.11 | $38.75 | $37.65 | $38.71 | $18.88 | 1,145,380 |
2021-01-29 | $38.09 | $38.46 | $37.68 | $37.91 | $18.49 | 1,044,772 |
2021-01-28 | $38.14 | $38.74 | $38.00 | $38.32 | $18.69 | 1,173,256 |
2021-01-27 | $38.51 | $38.89 | $37.93 | $38.14 | $18.61 | 1,045,250 |
2021-01-26 | $38.51 | $38.88 | $38.50 | $38.79 | $18.92 | 912,138 |
2021-01-25 | $38.14 | $38.75 | $37.94 | $38.46 | $18.76 | 1,883,492 |
2021-01-22 | $37.92 | $38.24 | $37.81 | $38.19 | $18.63 | 952,310 |
2021-01-21 | $38.16 | $38.16 | $37.77 | $38.10 | $18.59 | 1,417,596 |
2021-01-20 | $37.59 | $38.44 | $37.50 | $38.29 | $18.68 | 1,291,278 |
2021-01-19 | $37.90 | $37.94 | $37.43 | $37.58 | $18.33 | 1,329,716 |
2021-01-15 | $37.20 | $37.82 | $37.05 | $37.71 | $18.40 | 851,286 |
2021-01-14 | $37.17 | $37.50 | $37.02 | $37.29 | $18.19 | 1,143,948 |
2021-01-13 | $36.54 | $37.11 | $36.54 | $37.07 | $18.08 | 1,067,312 |
2021-01-12 | $36.46 | $36.58 | $36.16 | $36.55 | $17.83 | 1,202,970 |
2021-01-11 | $36.81 | $36.99 | $36.36 | $36.50 | $17.81 | 1,154,988 |
2021-01-08 | $36.76 | $37.12 | $36.73 | $37.04 | $18.07 | 1,448,994 |
2021-01-07 | $36.82 | $36.90 | $36.46 | $36.70 | $17.90 | 1,263,126 |
2021-01-06 | $36.72 | $37.00 | $36.48 | $36.76 | $17.93 | 1,648,502 |
2021-01-05 | $36.72 | $37.02 | $36.68 | $36.73 | $17.92 | 1,170,932 |
2021-01-04 | $38.04 | $38.09 | $36.68 | $36.71 | $17.91 | 1,412,156 |
2020-12-31 | $37.55 | $37.99 | $37.25 | $37.97 | $18.52 | 1,134,454 |
2020-12-30 | $37.45 | $37.83 | $37.37 | $37.55 | $18.32 | 1,165,672 |
2020-12-29 | $37.88 | $38.13 | $37.42 | $37.49 | $18.23 | 941,250 |
2020-12-28 | $37.59 | $37.81 | $37.47 | $37.79 | $18.38 | 936,090 |
2020-12-24 | $37.25 | $37.50 | $37.19 | $37.46 | $18.22 | 385,944 |
2020-12-23 | $37.55 | $37.78 | $37.13 | $37.18 | $18.08 | 1,184,276 |
2020-12-22 | $37.17 | $37.45 | $37.01 | $37.45 | $18.21 | 830,578 |
2020-12-21 | $36.87 | $37.17 | $36.65 | $37.15 | $18.07 | 1,812,736 |
2020-12-18 | $38.14 | $38.21 | $37.13 | $37.42 | $18.20 | 1,147,112 |
2020-12-17 | $37.94 | $38.19 | $37.81 | $38.15 | $18.55 | 1,435,130 |
2020-12-16 | $37.82 | $38.08 | $37.62 | $37.79 | $18.38 | 1,372,126 |
2020-12-15 | $37.18 | $37.76 | $36.90 | $37.76 | $18.36 | 2,036,554 |
2020-12-14 | $37.46 | $37.74 | $36.97 | $36.99 | $17.99 | 1,268,978 |
2020-12-11 | $37.02 | $37.22 | $36.79 | $37.16 | $18.07 | 871,872 |
2020-12-10 | $37.26 | $37.45 | $37.06 | $37.19 | $18.08 | 848,134 |
2020-12-09 | $38.09 | $38.11 | $37.52 | $37.74 | $18.17 | 849,496 |
2020-12-08 | $38.03 | $38.22 | $37.95 | $37.97 | $18.28 | 750,150 |
2020-12-07 | $38.45 | $38.55 | $38.03 | $38.16 | $18.37 | 695,364 |
2020-12-04 | $38.15 | $38.53 | $38.15 | $38.53 | $18.55 | 679,750 |
2020-12-03 | $37.71 | $38.14 | $37.67 | $37.99 | $18.29 | 1,747,552 |
2020-12-02 | $37.92 | $38.09 | $37.62 | $37.67 | $18.14 | 1,302,832 |
2020-12-01 | $37.82 | $38.12 | $37.79 | $37.95 | $18.27 | 1,192,400 |
2020-11-30 | $37.82 | $37.86 | $37.38 | $37.46 | $18.04 | 918,732 |
2020-11-27 | $38.24 | $38.26 | $37.75 | $37.93 | $18.26 | 582,332 |
2020-11-25 | $38.08 | $38.15 | $37.73 | $38.09 | $18.34 | 1,343,500 |
2020-11-24 | $38.28 | $38.59 | $38.03 | $38.08 | $18.33 | 993,392 |
2020-11-23 | $38.06 | $38.33 | $37.82 | $37.89 | $18.24 | 1,437,956 |
2020-11-20 | $37.94 | $38.05 | $37.66 | $37.82 | $18.21 | 560,530 |
2020-11-19 | $37.84 | $38.07 | $37.45 | $38.05 | $18.32 | 1,010,600 |
2020-11-18 | $38.63 | $38.95 | $37.89 | $37.91 | $18.25 | 868,446 |
2020-11-17 | $38.36 | $38.78 | $38.04 | $38.65 | $18.61 | 752,590 |
2020-11-16 | $38.94 | $39.15 | $38.16 | $38.59 | $18.58 | 967,976 |
2020-11-13 | $37.36 | $38.28 | $37.36 | $38.24 | $18.41 | 894,710 |
2020-11-12 | $37.51 | $37.69 | $36.95 | $37.24 | $17.93 | 761,746 |
2020-11-11 | $37.59 | $37.88 | $37.30 | $37.71 | $18.16 | 938,906 |
2020-11-10 | $36.91 | $37.57 | $36.88 | $37.53 | $18.07 | 1,589,120 |
2020-11-09 | $37.44 | $39.43 | $36.87 | $36.92 | $17.78 | 1,572,882 |
2020-11-06 | $36.07 | $36.23 | $35.56 | $35.71 | $17.19 | 837,182 |
2020-11-05 | $36.05 | $36.29 | $35.81 | $35.96 | $17.31 | 1,007,214 |
2020-11-04 | $35.93 | $36.33 | $35.57 | $35.77 | $17.22 | 872,086 |
2020-11-03 | $35.35 | $35.96 | $35.32 | $35.75 | $17.21 | 1,362,592 |
2020-11-02 | $34.59 | $35.06 | $34.35 | $35.04 | $16.87 | 999,224 |
2020-10-30 | $34.27 | $34.51 | $33.83 | $34.27 | $16.50 | 1,470,682 |
2020-10-29 | $34.08 | $34.72 | $33.76 | $34.44 | $16.58 | 2,267,756 |
2020-10-28 | $34.33 | $34.68 | $33.95 | $34.07 | $16.40 | 982,260 |
2020-10-27 | $35.49 | $35.69 | $34.90 | $34.90 | $16.80 | 1,243,406 |
2020-10-26 | $35.71 | $35.71 | $35.19 | $35.50 | $17.09 | 743,256 |
2020-10-23 | $35.89 | $36.13 | $35.73 | $36.03 | $17.35 | 644,910 |
2020-10-22 | $35.78 | $35.92 | $35.63 | $35.80 | $17.24 | 763,986 |
2020-10-21 | $35.77 | $35.92 | $35.58 | $35.77 | $17.22 | 570,730 |
2020-10-20 | $35.74 | $36.11 | $35.74 | $35.87 | $17.27 | 1,176,422 |
2020-10-19 | $36.18 | $36.35 | $35.52 | $35.55 | $17.12 | 636,680 |
2020-10-16 | $36.40 | $36.40 | $36.06 | $36.12 | $17.39 | 599,402 |
2020-10-15 | $35.92 | $36.69 | $35.92 | $36.38 | $17.52 | 675,338 |
2020-10-14 | $36.64 | $36.70 | $36.17 | $36.21 | $17.43 | 736,290 |
2020-10-13 | $37.16 | $37.21 | $36.44 | $36.68 | $17.66 | 730,334 |
2020-10-12 | $37.16 | $37.41 | $36.92 | $37.33 | $17.97 | 760,642 |
2020-10-09 | $37.47 | $37.51 | $37.00 | $37.17 | $17.90 | 979,390 |
2020-10-08 | $36.88 | $37.41 | $36.81 | $37.28 | $17.95 | 788,350 |
2020-10-07 | $36.86 | $36.94 | $36.54 | $36.71 | $17.67 | 1,085,682 |
2020-10-06 | $37.00 | $37.20 | $36.55 | $36.68 | $17.66 | 1,727,926 |
2020-10-05 | $36.84 | $37.00 | $36.23 | $36.93 | $17.78 | 824,828 |
2020-10-02 | $35.60 | $36.85 | $35.47 | $36.70 | $17.67 | 809,832 |
2020-10-01 | $35.49 | $36.13 | $35.38 | $36.09 | $17.38 | 1,092,014 |
2020-09-30 | $35.39 | $35.78 | $35.03 | $35.37 | $17.03 | 1,007,548 |
2020-09-29 | $35.53 | $35.56 | $34.98 | $35.28 | $16.99 | 1,206,166 |
2020-09-28 | $35.25 | $35.69 | $35.24 | $35.54 | $17.11 | 963,656 |
2020-09-25 | $34.01 | $34.84 | $33.96 | $34.82 | $16.76 | 950,098 |
2020-09-24 | $33.95 | $34.58 | $33.82 | $34.10 | $16.42 | 1,488,870 |
2020-09-23 | $35.03 | $35.03 | $33.92 | $33.98 | $16.36 | 1,317,260 |
2020-09-22 | $34.91 | $35.53 | $34.90 | $35.23 | $16.84 | 1,461,476 |
2020-09-21 | $35.48 | $35.48 | $34.62 | $34.85 | $16.66 | 1,597,964 |
2020-09-18 | $36.73 | $36.73 | $35.85 | $35.92 | $17.17 | 1,034,820 |
2020-09-17 | $37.05 | $37.36 | $36.51 | $36.71 | $17.55 | 888,402 |
2020-09-16 | $37.44 | $37.82 | $37.28 | $37.45 | $17.90 | 1,115,686 |
2020-09-15 | $36.96 | $37.62 | $36.94 | $37.26 | $17.81 | 870,420 |
2020-09-14 | $36.16 | $36.93 | $36.01 | $36.86 | $17.62 | 1,001,364 |
2020-09-11 | $36.28 | $36.28 | $35.65 | $35.91 | $17.16 | 939,174 |
2020-09-10 | $36.61 | $36.68 | $36.12 | $36.13 | $17.27 | 1,237,572 |
2020-09-09 | $36.51 | $37.10 | $36.47 | $36.62 | $17.50 | 891,042 |
2020-09-08 | $36.57 | $36.59 | $36.04 | $36.28 | $17.34 | 1,098,238 |
2020-09-04 | $36.96 | $37.25 | $36.12 | $36.78 | $17.58 | 1,360,714 |
2020-09-03 | $37.22 | $37.68 | $36.65 | $36.86 | $17.62 | 1,176,232 |
2020-09-02 | $36.69 | $37.36 | $36.39 | $37.35 | $17.85 | 1,878,480 |
2020-09-01 | $36.48 | $36.69 | $36.25 | $36.60 | $17.49 | 1,932,738 |
2020-08-31 | $36.91 | $36.93 | $36.50 | $36.65 | $17.52 | 888,704 |
2020-08-28 | $36.83 | $37.02 | $36.45 | $37.02 | $17.70 | 744,184 |
2020-08-27 | $36.29 | $36.87 | $36.20 | $36.80 | $17.59 | 933,142 |
2020-08-26 | $36.51 | $36.51 | $35.99 | $36.19 | $17.30 | 739,396 |
2020-08-25 | $36.53 | $36.65 | $36.21 | $36.58 | $17.48 | 1,001,216 |
2020-08-24 | $36.31 | $36.50 | $35.80 | $36.47 | $17.43 | 896,566 |
2020-08-21 | $36.24 | $36.40 | $35.81 | $36.22 | $17.31 | 1,152,312 |
2020-08-20 | $35.62 | $36.42 | $35.53 | $36.21 | $17.31 | 1,024,476 |
2020-08-19 | $36.54 | $36.57 | $35.78 | $35.84 | $17.13 | 1,043,050 |
2020-08-18 | $36.65 | $36.68 | $36.30 | $36.51 | $17.45 | 875,038 |
2020-08-17 | $36.40 | $36.74 | $36.27 | $36.74 | $17.56 | 1,830,042 |
2020-08-14 | $36.28 | $36.73 | $36.24 | $36.40 | $17.40 | 798,178 |
2020-08-13 | $36.68 | $37.01 | $36.30 | $36.34 | $17.37 | 1,183,906 |
2020-08-12 | $36.71 | $36.88 | $36.58 | $36.83 | $17.60 | 961,560 |
2020-08-11 | $37.35 | $37.47 | $36.34 | $36.45 | $17.42 | 1,098,314 |
2020-08-10 | $37.05 | $37.28 | $36.89 | $37.05 | $17.71 | 1,035,566 |
2020-08-07 | $36.38 | $37.00 | $36.29 | $37.00 | $17.69 | 770,384 |
2020-08-06 | $36.27 | $36.59 | $36.20 | $36.49 | $17.44 | 1,433,742 |
2020-08-05 | $36.76 | $36.86 | $36.25 | $36.40 | $17.40 | 1,045,858 |
2020-08-04 | $36.00 | $36.70 | $35.91 | $36.59 | $17.49 | 1,145,868 |
2020-08-03 | $36.57 | $36.57 | $35.87 | $36.04 | $17.23 | 985,660 |
2020-07-31 | $36.62 | $36.62 | $35.99 | $36.56 | $17.48 | 1,307,448 |
2020-07-30 | $36.29 | $36.63 | $36.10 | $36.62 | $17.50 | 1,352,338 |
2020-07-29 | $36.31 | $36.84 | $36.25 | $36.82 | $17.60 | 2,124,254 |
2020-07-28 | $35.31 | $36.32 | $35.31 | $36.14 | $17.27 | 1,548,386 |
2020-07-27 | $35.08 | $35.43 | $34.61 | $35.42 | $16.93 | 1,316,066 |
2020-07-24 | $35.26 | $35.39 | $35.01 | $35.03 | $16.74 | 1,465,572 |
2020-07-23 | $35.37 | $35.59 | $34.89 | $35.32 | $16.88 | 1,820,176 |
2020-07-22 | $34.79 | $35.51 | $34.66 | $35.49 | $16.96 | 1,373,480 |
2020-07-21 | $35.14 | $35.28 | $34.83 | $34.93 | $16.70 | 1,539,240 |
2020-07-20 | $35.23 | $35.43 | $34.71 | $34.84 | $16.65 | 1,473,370 |
2020-07-17 | $34.92 | $35.43 | $34.74 | $35.28 | $16.86 | 1,645,770 |
2020-07-16 | $35.10 | $35.20 | $34.71 | $34.84 | $16.65 | 1,426,308 |
2020-07-15 | $35.40 | $35.60 | $35.03 | $35.28 | $16.86 | 1,723,486 |
2020-07-14 | $34.80 | $35.06 | $34.56 | $34.93 | $16.70 | 1,870,676 |
2020-07-13 | $35.17 | $35.39 | $34.60 | $34.66 | $16.57 | 2,436,936 |
2020-07-10 | $34.87 | $35.20 | $34.80 | $35.04 | $16.75 | 2,009,054 |
2020-07-09 | $34.99 | $35.09 | $34.39 | $34.90 | $16.68 | 1,456,976 |
2020-07-08 | $35.25 | $35.37 | $34.83 | $35.10 | $16.78 | 1,778,572 |
2020-07-07 | $35.51 | $35.62 | $35.17 | $35.20 | $16.83 | 1,536,386 |
2020-07-06 | $36.57 | $36.65 | $35.84 | $35.92 | $17.17 | 1,753,768 |
2020-07-02 | $36.65 | $36.74 | $35.79 | $35.90 | $17.16 | 1,834,434 |
2020-07-01 | $35.27 | $36.21 | $35.25 | $36.06 | $17.24 | 2,168,446 |
2020-06-30 | $34.85 | $35.38 | $34.73 | $35.22 | $16.83 | 2,253,656 |
2020-06-29 | $34.54 | $34.83 | $34.03 | $34.79 | $16.63 | 2,133,512 |
2020-06-26 | $34.72 | $34.88 | $34.14 | $34.19 | $16.34 | 1,838,808 |
2020-06-25 | $34.21 | $34.85 | $34.14 | $34.83 | $16.65 | 5,630,172 |
2020-06-24 | $34.91 | $35.05 | $33.60 | $34.44 | $16.46 | 13,144,714 |
2020-06-23 | $36.11 | $36.19 | $35.52 | $35.60 | $16.90 | 6,799,812 |
2020-06-22 | $35.71 | $35.88 | $35.18 | $35.80 | $17.00 | 6,047,100 |
2020-06-19 | $37.51 | $37.53 | $35.84 | $35.87 | $17.03 | 3,165,720 |
2020-06-18 | $37.00 | $37.21 | $36.73 | $37.02 | $17.58 | 2,709,842 |
2020-06-17 | $38.39 | $38.40 | $37.40 | $37.40 | $17.76 | 2,039,072 |
2020-06-16 | $38.64 | $38.95 | $37.67 | $38.25 | $18.16 | 1,957,144 |
2020-06-15 | $35.89 | $37.59 | $35.80 | $37.33 | $17.72 | 1,817,670 |
2020-06-12 | $36.97 | $37.30 | $35.92 | $37.15 | $17.64 | 2,284,142 |
2020-06-11 | $36.46 | $37.07 | $35.72 | $35.82 | $17.01 | 2,438,238 |
2020-06-10 | $39.40 | $39.40 | $38.08 | $38.32 | $18.19 | 2,311,952 |
2020-06-09 | $39.85 | $39.99 | $39.30 | $39.71 | $18.85 | 2,020,264 |
2020-06-08 | $40.07 | $40.71 | $40.06 | $40.70 | $19.32 | 1,775,300 |
2020-06-05 | $39.03 | $40.26 | $39.03 | $39.50 | $18.75 | 3,276,986 |
2020-06-04 | $37.68 | $37.76 | $37.12 | $37.68 | $17.89 | 4,528,898 |
2020-06-03 | $36.78 | $38.09 | $36.78 | $37.84 | $17.97 | 4,555,556 |
2020-06-02 | $36.26 | $36.60 | $36.02 | $36.43 | $17.30 | 5,034,286 |
2020-06-01 | $35.06 | $36.24 | $35.06 | $35.95 | $17.07 | 1,885,906 |
2020-05-29 | $35.37 | $35.60 | $34.92 | $35.14 | $16.68 | 2,661,672 |
2020-05-28 | $36.08 | $36.08 | $35.36 | $35.75 | $16.97 | 2,201,800 |
2020-05-27 | $35.99 | $36.17 | $34.93 | $35.67 | $16.94 | 2,378,318 |
2020-05-26 | $34.58 | $35.22 | $34.58 | $35.08 | $16.66 | 1,970,552 |
2020-05-22 | $33.34 | $33.51 | $33.10 | $33.43 | $15.87 | 2,011,334 |
2020-05-21 | $33.14 | $33.72 | $33.05 | $33.33 | $15.82 | 2,144,844 |
2020-05-20 | $33.38 | $33.38 | $32.97 | $33.33 | $15.82 | 4,129,486 |
2020-05-19 | $33.25 | $33.42 | $32.82 | $32.94 | $15.64 | 2,302,760 |
2020-05-18 | $32.42 | $33.67 | $32.42 | $33.38 | $15.85 | 2,984,338 |
2020-05-15 | $31.07 | $31.25 | $30.57 | $31.22 | $14.82 | 2,647,130 |
2020-05-14 | $30.58 | $31.38 | $29.80 | $31.38 | $14.90 | 7,348,938 |
2020-05-13 | $31.71 | $31.84 | $30.96 | $31.11 | $14.77 | 7,534,012 |
2020-05-12 | $33.92 | $34.17 | $31.95 | $31.99 | $15.19 | 2,836,416 |
2020-05-11 | $34.13 | $34.43 | $33.62 | $33.80 | $16.05 | 2,296,340 |
2020-05-08 | $34.15 | $34.66 | $34.00 | $34.54 | $16.40 | 1,789,636 |
2020-05-07 | $33.29 | $34.24 | $33.26 | $33.65 | $15.98 | 2,168,698 |
2020-05-06 | $33.95 | $34.10 | $33.03 | $33.06 | $15.70 | 2,794,338 |
2020-05-05 | $34.17 | $34.48 | $33.81 | $33.86 | $16.08 | 2,761,290 |
2020-05-04 | $33.55 | $33.84 | $33.12 | $33.80 | $16.05 | 5,265,714 |
2020-05-01 | $34.39 | $34.47 | $33.67 | $34.06 | $16.17 | 2,754,226 |
2020-04-30 | $35.33 | $35.41 | $34.74 | $35.27 | $16.75 | 2,499,580 |
2020-04-29 | $35.89 | $36.49 | $35.50 | $35.92 | $17.05 | 2,938,364 |
2020-04-28 | $35.02 | $35.92 | $34.95 | $35.09 | $16.66 | 3,479,846 |
2020-04-27 | $33.40 | $34.66 | $33.40 | $34.49 | $16.38 | 3,134,116 |
2020-04-24 | $33.13 | $33.42 | $32.65 | $33.18 | $15.75 | 7,257,930 |
2020-04-23 | $33.38 | $33.71 | $32.84 | $32.97 | $15.65 | 4,068,026 |
2020-04-22 | $33.42 | $33.71 | $33.08 | $33.29 | $15.81 | 4,101,604 |
2020-04-21 | $32.54 | $33.24 | $32.42 | $32.95 | $15.64 | 3,605,780 |
2020-04-20 | $34.26 | $34.45 | $33.45 | $33.49 | $15.90 | 4,393,228 |
2020-04-17 | $34.69 | $35.18 | $34.58 | $34.99 | $16.61 | 3,631,212 |
2020-04-16 | $34.59 | $34.81 | $33.57 | $33.79 | $16.04 | 5,217,630 |
2020-04-15 | $34.99 | $35.24 | $34.08 | $34.53 | $16.39 | 4,283,614 |
2020-04-14 | $35.69 | $36.58 | $35.69 | $36.05 | $17.12 | 4,882,446 |
2020-04-13 | $36.68 | $36.68 | $35.01 | $35.14 | $16.68 | 4,070,304 |
2020-04-09 | $35.34 | $37.37 | $35.34 | $36.71 | $17.43 | 6,886,368 |
2020-04-08 | $33.17 | $34.88 | $32.69 | $34.61 | $16.43 | 5,600,116 |
2020-04-07 | $33.50 | $34.22 | $32.60 | $32.71 | $15.53 | 3,689,972 |
2020-04-06 | $30.86 | $32.30 | $30.79 | $32.10 | $15.24 | 5,665,180 |
2020-04-03 | $29.83 | $30.22 | $28.94 | $29.54 | $14.03 | 6,035,522 |
2020-04-02 | $29.92 | $30.76 | $29.33 | $29.96 | $14.22 | 6,368,200 |
2020-04-01 | $31.24 | $31.24 | $29.52 | $30.43 | $14.45 | 6,725,000 |
2020-03-31 | $33.10 | $33.14 | $31.59 | $32.74 | $15.54 | 7,548,196 |
2020-03-30 | $33.09 | $33.51 | $31.87 | $33.27 | $15.80 | 11,049,816 |
2020-03-27 | $31.59 | $33.90 | $31.29 | $33.03 | $15.68 | 6,343,248 |
2020-03-26 | $30.78 | $32.66 | $30.39 | $32.53 | $15.45 | 4,949,042 |
2020-03-25 | $29.23 | $32.20 | $28.78 | $30.65 | $14.55 | 9,672,268 |
2020-03-24 | $28.15 | $29.28 | $27.79 | $29.21 | $13.82 | 7,767,564 |
2020-03-23 | $27.79 | $27.79 | $26.31 | $27.07 | $12.80 | 10,088,116 |
2020-03-20 | $29.51 | $30.69 | $27.88 | $28.02 | $13.25 | 7,001,538 |
2020-03-19 | $28.74 | $30.26 | $28.11 | $29.40 | $13.91 | 6,897,600 |
2020-03-18 | $30.57 | $31.60 | $28.18 | $29.21 | $13.82 | 3,919,448 |
2020-03-17 | $31.37 | $33.03 | $30.32 | $32.56 | $15.40 | 6,585,806 |
2020-03-16 | $33.58 | $34.37 | $30.82 | $30.92 | $14.62 | 7,615,320 |
2020-03-13 | $36.63 | $37.90 | $34.70 | $37.79 | $17.87 | 6,444,794 |
2020-03-12 | $36.30 | $37.38 | $34.60 | $34.90 | $16.51 | 9,314,782 |
2020-03-11 | $40.59 | $40.72 | $38.49 | $38.76 | $18.33 | 3,909,416 |
2020-03-10 | $41.00 | $41.64 | $39.42 | $41.64 | $19.70 | 5,008,740 |
2020-03-09 | $41.18 | $41.64 | $39.39 | $40.07 | $18.95 | 5,050,012 |
2020-03-06 | $43.18 | $43.66 | $42.14 | $43.50 | $20.58 | 2,422,230 |
2020-03-05 | $44.40 | $44.82 | $43.73 | $44.23 | $20.92 | 1,428,538 |
2020-03-04 | $44.32 | $45.34 | $44.28 | $45.33 | $21.44 | 2,010,874 |
2020-03-03 | $43.91 | $44.94 | $43.39 | $43.72 | $20.68 | 2,150,770 |
2020-03-02 | $42.52 | $43.91 | $42.06 | $43.91 | $20.77 | 2,870,822 |
2020-02-28 | $42.45 | $42.78 | $41.04 | $42.38 | $20.05 | 6,025,456 |
2020-02-27 | $45.22 | $45.39 | $43.35 | $43.38 | $20.52 | 6,163,780 |
2020-02-26 | $46.36 | $46.75 | $45.75 | $45.75 | $21.64 | 1,870,936 |
2020-02-25 | $47.89 | $47.91 | $46.21 | $46.32 | $21.91 | 1,583,776 |
2020-02-24 | $47.99 | $48.26 | $47.68 | $47.84 | $22.63 | 1,049,594 |
2020-02-21 | $48.34 | $48.62 | $48.30 | $48.53 | $22.95 | 768,976 |
2020-02-20 | $47.73 | $48.40 | $47.59 | $48.36 | $22.87 | 956,434 |
2020-02-19 | $48.53 | $48.53 | $47.71 | $47.74 | $22.58 | 1,041,210 |
2020-02-18 | $48.47 | $48.59 | $48.16 | $48.51 | $22.94 | 1,086,760 |
2020-02-14 | $47.97 | $48.45 | $47.96 | $48.43 | $22.91 | 1,045,770 |
2020-02-13 | $47.62 | $48.01 | $47.62 | $47.91 | $22.66 | 1,460,488 |
2020-02-12 | $47.55 | $47.83 | $47.35 | $47.63 | $22.53 | 1,308,784 |
2020-02-11 | $47.49 | $47.68 | $47.31 | $47.44 | $22.44 | 2,699,700 |
2020-02-10 | $47.05 | $47.42 | $47.05 | $47.40 | $22.42 | 1,080,828 |
2020-02-07 | $47.02 | $47.07 | $46.75 | $46.91 | $22.19 | 954,574 |
2020-02-06 | $46.89 | $47.11 | $46.81 | $46.99 | $22.23 | 4,079,384 |
2020-02-05 | $46.84 | $47.00 | $46.68 | $46.75 | $22.11 | 1,380,938 |
2020-02-04 | $46.34 | $46.94 | $46.24 | $46.73 | $22.10 | 1,409,654 |
2020-02-03 | $46.27 | $46.65 | $46.12 | $46.21 | $21.86 | 4,301,052 |
2020-01-31 | $46.70 | $46.74 | $46.05 | $46.14 | $21.82 | 1,585,428 |
2020-01-30 | $46.65 | $46.91 | $46.54 | $46.74 | $22.11 | 1,262,136 |
2020-01-29 | $47.07 | $47.16 | $46.74 | $46.82 | $22.15 | 1,158,878 |
2020-01-28 | $46.88 | $47.15 | $46.80 | $46.90 | $22.18 | 1,145,184 |
2020-01-27 | $46.92 | $47.07 | $46.74 | $46.85 | $22.16 | 1,335,598 |
2020-01-24 | $47.39 | $47.41 | $47.02 | $47.16 | $22.31 | 1,549,466 |
2020-01-23 | $46.92 | $47.35 | $46.71 | $47.30 | $22.37 | 1,356,546 |
2020-01-22 | $47.39 | $47.52 | $46.82 | $46.92 | $22.19 | 1,381,052 |
2020-01-21 | $46.91 | $47.33 | $46.84 | $47.29 | $22.37 | 1,657,662 |
2020-01-17 | $46.79 | $47.03 | $46.72 | $46.86 | $22.16 | 1,116,402 |
2020-01-16 | $46.37 | $46.78 | $46.33 | $46.76 | $22.12 | 1,611,874 |
2020-01-15 | $46.03 | $46.37 | $45.98 | $46.26 | $21.88 | 1,678,348 |
2020-01-14 | $45.99 | $46.00 | $45.62 | $45.91 | $21.71 | 1,299,052 |
2020-01-13 | $45.54 | $46.07 | $45.51 | $46.07 | $21.79 | 1,277,776 |
2020-01-10 | $45.28 | $45.57 | $45.16 | $45.55 | $21.54 | 1,997,188 |
2020-01-09 | $45.34 | $45.37 | $45.16 | $45.24 | $21.40 | 2,743,928 |
2020-01-08 | $45.23 | $45.44 | $45.09 | $45.33 | $21.44 | 1,448,914 |
2020-01-07 | $45.56 | $45.69 | $44.96 | $45.22 | $21.39 | 2,565,828 |
2020-01-06 | $45.58 | $45.93 | $45.44 | $45.68 | $21.61 | 4,715,246 |
2020-01-03 | $45.03 | $45.75 | $45.02 | $45.70 | $21.62 | 2,048,476 |
2020-01-02 | $46.22 | $46.22 | $45.02 | $45.26 | $21.41 | 3,789,602 |
2019-12-31 | $45.59 | $45.98 | $45.59 | $45.96 | $21.74 | 1,152,912 |
2019-12-30 | $45.45 | $45.71 | $45.38 | $45.63 | $21.58 | 1,092,644 |
2019-12-27 | $45.51 | $45.61 | $45.39 | $45.57 | $21.55 | 935,910 |
2019-12-26 | $45.21 | $45.42 | $45.18 | $45.42 | $21.48 | 791,440 |
2019-12-24 | $45.14 | $45.28 | $45.03 | $45.18 | $21.37 | 666,684 |
2019-12-23 | $45.38 | $45.48 | $45.00 | $45.08 | $21.32 | 1,261,232 |
2019-12-20 | $45.11 | $45.49 | $45.11 | $45.33 | $21.44 | 1,244,498 |
2019-12-19 | $44.80 | $45.11 | $44.75 | $45.11 | $21.34 | 1,931,720 |
2019-12-18 | $44.46 | $44.98 | $44.43 | $44.86 | $21.22 | 2,903,036 |
2019-12-17 | $44.97 | $44.99 | $44.40 | $44.47 | $21.03 | 1,382,938 |
2019-12-16 | $44.74 | $44.95 | $44.36 | $44.89 | $21.23 | 1,640,820 |
2019-12-13 | $44.82 | $44.98 | $44.32 | $44.65 | $21.12 | 1,312,832 |
2019-12-12 | $45.49 | $45.57 | $44.66 | $44.71 | $21.15 | 1,767,756 |
2019-12-11 | $46.67 | $46.67 | $45.80 | $45.97 | $21.48 | 1,853,712 |
2019-12-10 | $46.86 | $46.95 | $46.49 | $46.63 | $21.78 | 2,214,774 |
2019-12-09 | $46.90 | $46.97 | $46.61 | $46.89 | $21.91 | 1,433,434 |
2019-12-06 | $46.73 | $47.08 | $46.73 | $46.79 | $21.86 | 924,332 |
2019-12-05 | $46.63 | $46.74 | $46.46 | $46.74 | $21.84 | 850,766 |
2019-12-04 | $46.55 | $46.94 | $46.43 | $46.69 | $21.81 | 949,070 |
2019-12-03 | $46.27 | $46.63 | $46.23 | $46.58 | $21.76 | 1,034,042 |
2019-12-02 | $46.92 | $46.98 | $46.29 | $46.32 | $21.64 | 1,457,324 |
2019-11-29 | $47.29 | $47.40 | $46.97 | $46.97 | $21.94 | 422,826 |
2019-11-27 | $46.96 | $47.25 | $46.81 | $47.21 | $22.06 | 1,539,574 |
2019-11-26 | $46.48 | $47.02 | $46.39 | $46.96 | $21.94 | 1,206,138 |
2019-11-25 | $46.26 | $46.65 | $46.26 | $46.39 | $21.67 | 763,896 |
2019-11-22 | $46.27 | $46.34 | $45.79 | $46.15 | $21.56 | 942,182 |
2019-11-21 | $46.75 | $46.75 | $46.18 | $46.20 | $21.58 | 1,081,726 |
2019-11-20 | $47.09 | $47.09 | $46.70 | $46.88 | $21.90 | 881,694 |
2019-11-19 | $47.09 | $47.17 | $46.86 | $47.08 | $21.99 | 1,073,810 |
2019-11-18 | $46.84 | $47.18 | $46.80 | $47.01 | $21.96 | 983,598 |
2019-11-15 | $46.67 | $46.81 | $46.56 | $46.79 | $21.86 | 837,066 |
2019-11-14 | $46.29 | $46.58 | $46.29 | $46.58 | $21.76 | 876,612 |
2019-11-13 | $45.87 | $46.30 | $45.80 | $46.20 | $21.58 | 1,235,366 |
2019-11-12 | $46.24 | $46.57 | $45.73 | $45.79 | $21.39 | 1,028,764 |
2019-11-11 | $46.16 | $46.33 | $45.99 | $46.21 | $21.59 | 664,962 |
2019-11-08 | $46.31 | $46.47 | $46.14 | $46.20 | $21.58 | 813,084 |
2019-11-07 | $46.79 | $46.82 | $46.22 | $46.37 | $21.66 | 1,827,784 |
2019-11-06 | $46.88 | $47.13 | $46.79 | $46.89 | $21.91 | 1,009,194 |
2019-11-05 | $47.27 | $47.31 | $46.58 | $46.77 | $21.85 | 1,430,904 |
2019-11-04 | $47.64 | $47.65 | $47.30 | $47.47 | $22.18 | 922,522 |
2019-11-01 | $47.74 | $47.95 | $47.31 | $47.66 | $22.27 | 1,318,700 |
2019-10-31 | $47.83 | $48.01 | $47.49 | $47.68 | $22.27 | 877,756 |
2019-10-30 | $47.43 | $47.74 | $47.12 | $47.72 | $22.29 | 846,244 |
2019-10-29 | $47.40 | $47.66 | $47.27 | $47.41 | $22.15 | 1,102,972 |
2019-10-28 | $47.56 | $47.57 | $47.23 | $47.32 | $22.11 | 905,448 |
2019-10-25 | $48.02 | $48.02 | $47.52 | $47.55 | $22.21 | 888,596 |
2019-10-24 | $48.24 | $48.24 | $47.89 | $48.13 | $22.49 | 911,634 |
2019-10-23 | $48.04 | $48.18 | $47.72 | $48.09 | $22.47 | 1,475,158 |
2019-10-22 | $48.15 | $48.21 | $47.87 | $47.97 | $22.41 | 894,090 |
2019-10-21 | $47.64 | $48.04 | $47.56 | $48.04 | $22.44 | 914,896 |
2019-10-18 | $47.25 | $47.62 | $47.15 | $47.58 | $22.23 | 1,048,352 |
2019-10-17 | $47.21 | $47.39 | $47.13 | $47.31 | $22.10 | 998,750 |
2019-10-16 | $47.17 | $47.25 | $46.88 | $47.24 | $22.07 | 1,441,316 |
2019-10-15 | $47.04 | $47.18 | $46.84 | $47.18 | $22.04 | 823,534 |
2019-10-14 | $47.06 | $47.12 | $46.81 | $47.05 | $21.98 | 834,454 |
2019-10-11 | $47.19 | $47.38 | $46.92 | $47.00 | $21.96 | 1,386,346 |
2019-10-10 | $46.90 | $47.11 | $46.79 | $47.01 | $21.96 | 1,241,170 |
2019-10-09 | $47.09 | $47.26 | $46.86 | $46.96 | $21.94 | 1,745,936 |
2019-10-08 | $47.05 | $47.25 | $46.63 | $46.87 | $21.90 | 1,052,386 |
2019-10-07 | $47.06 | $47.38 | $46.96 | $47.15 | $22.03 | 948,276 |
2019-10-04 | $46.99 | $47.22 | $46.96 | $47.22 | $22.06 | 1,172,224 |
2019-10-03 | $46.51 | $47.14 | $46.41 | $46.96 | $21.94 | 1,448,334 |
2019-10-02 | $46.63 | $46.74 | $46.29 | $46.54 | $21.74 | 1,476,224 |
2019-10-01 | $47.10 | $47.24 | $46.50 | $46.69 | $21.81 | 2,247,800 |
2019-09-30 | $47.18 | $47.41 | $47.14 | $47.17 | $22.04 | 1,145,022 |
2019-09-27 | $47.34 | $47.37 | $46.85 | $47.13 | $22.02 | 1,084,530 |
2019-09-26 | $46.91 | $47.28 | $46.87 | $47.21 | $22.06 | 1,081,282 |
2019-09-25 | $46.63 | $46.89 | $46.61 | $46.76 | $21.85 | 1,024,878 |
2019-09-24 | $47.06 | $47.22 | $46.71 | $46.92 | $21.78 | 1,556,458 |
2019-09-23 | $46.80 | $47.18 | $46.73 | $46.94 | $21.79 | 728,274 |
2019-09-20 | $47.04 | $47.26 | $46.87 | $46.89 | $21.76 | 895,228 |
2019-09-19 | $47.06 | $47.16 | $46.92 | $46.95 | $21.79 | 1,839,878 |
2019-09-18 | $47.23 | $47.30 | $46.59 | $46.96 | $21.79 | 972,360 |
2019-09-17 | $46.80 | $47.14 | $46.78 | $47.12 | $21.87 | 1,163,900 |
2019-09-16 | $46.42 | $46.78 | $46.28 | $46.75 | $21.70 | 1,782,858 |
2019-09-13 | $46.73 | $47.01 | $46.20 | $46.35 | $21.51 | 1,136,576 |
2019-09-12 | $47.10 | $47.20 | $46.57 | $46.79 | $21.72 | 849,294 |
2019-09-11 | $46.60 | $46.81 | $46.31 | $46.77 | $21.71 | 1,864,032 |
2019-09-10 | $46.81 | $46.86 | $46.14 | $46.69 | $21.67 | 964,946 |
2019-09-09 | $46.89 | $46.98 | $46.57 | $46.97 | $21.80 | 1,088,016 |
2019-09-06 | $46.81 | $46.96 | $46.72 | $46.87 | $21.75 | 1,501,156 |
2019-09-05 | $46.91 | $46.96 | $46.46 | $46.69 | $21.67 | 1,302,240 |
2019-09-04 | $46.79 | $46.98 | $46.66 | $46.90 | $21.77 | 1,113,246 |
2019-09-03 | $46.07 | $46.63 | $46.06 | $46.55 | $21.60 | 1,958,216 |
2019-08-30 | $46.25 | $46.34 | $46.01 | $46.17 | $21.43 | 921,840 |
2019-08-29 | $45.94 | $46.16 | $45.82 | $46.13 | $21.41 | 733,272 |
2019-08-28 | $45.56 | $45.77 | $45.45 | $45.70 | $21.21 | 945,474 |
2019-08-27 | $45.95 | $46.08 | $45.52 | $45.55 | $21.14 | 872,346 |
2019-08-26 | $45.66 | $45.78 | $45.36 | $45.72 | $21.22 | 808,036 |
2019-08-23 | $46.09 | $46.35 | $45.27 | $45.40 | $21.07 | 1,151,470 |
2019-08-22 | $45.92 | $46.17 | $45.69 | $46.16 | $21.42 | 963,664 |
2019-08-21 | $45.89 | $46.05 | $45.70 | $45.91 | $21.31 | 818,060 |
2019-08-20 | $46.30 | $46.36 | $45.74 | $45.74 | $21.23 | 959,794 |
2019-08-19 | $46.04 | $46.31 | $45.84 | $46.18 | $21.43 | 936,708 |
2019-08-16 | $45.47 | $45.95 | $45.39 | $45.84 | $21.27 | 895,568 |
2019-08-15 | $45.06 | $45.53 | $45.00 | $45.40 | $21.07 | 1,414,944 |
2019-08-14 | $45.39 | $45.61 | $44.87 | $44.98 | $20.88 | 1,443,972 |
2019-08-13 | $45.57 | $45.77 | $45.23 | $45.65 | $21.19 | 1,084,120 |
2019-08-12 | $45.62 | $45.74 | $45.34 | $45.54 | $21.14 | 842,518 |
2019-08-09 | $45.69 | $45.85 | $45.28 | $45.71 | $21.21 | 1,246,028 |
2019-08-08 | $45.13 | $45.78 | $44.82 | $45.73 | $21.22 | 1,158,672 |
2019-08-07 | $44.54 | $45.40 | $44.10 | $45.07 | $20.92 | 1,217,334 |
2019-08-06 | $44.28 | $44.93 | $44.12 | $44.66 | $20.73 | 1,834,668 |
2019-08-05 | $45.08 | $45.13 | $43.64 | $44.26 | $20.54 | 1,138,266 |
2019-08-02 | $44.94 | $45.43 | $44.87 | $45.20 | $20.98 | 896,734 |
2019-08-01 | $45.12 | $45.35 | $44.68 | $44.95 | $20.86 | 1,781,332 |
2019-07-31 | $45.45 | $45.78 | $44.88 | $45.15 | $20.95 | 1,616,500 |
2019-07-30 | $45.16 | $45.70 | $45.13 | $45.43 | $21.08 | 1,188,034 |
2019-07-29 | $45.06 | $45.56 | $45.06 | $45.26 | $21.01 | 849,402 |
2019-07-26 | $44.91 | $45.17 | $44.63 | $44.98 | $20.88 | 742,354 |
2019-07-25 | $45.02 | $45.05 | $44.66 | $44.83 | $20.81 | 1,044,834 |
2019-07-24 | $45.03 | $45.10 | $44.76 | $45.07 | $20.92 | 1,070,822 |
2019-07-23 | $44.54 | $45.03 | $44.40 | $44.99 | $20.88 | 1,291,068 |
2019-07-22 | $44.64 | $44.68 | $44.35 | $44.42 | $20.62 | 1,747,232 |
2019-07-19 | $45.41 | $45.46 | $44.50 | $44.57 | $20.69 | 1,001,726 |
2019-07-18 | $45.26 | $45.54 | $44.98 | $45.38 | $21.06 | 1,004,850 |
2019-07-17 | $45.58 | $45.70 | $45.01 | $45.34 | $21.04 | 982,214 |
2019-07-16 | $45.30 | $45.64 | $45.24 | $45.49 | $21.11 | 1,115,076 |
2019-07-15 | $45.58 | $45.82 | $45.44 | $45.51 | $21.12 | 976,996 |
2019-07-12 | $45.63 | $45.69 | $45.38 | $45.54 | $21.14 | 1,152,584 |
2019-07-11 | $46.18 | $46.21 | $45.42 | $45.59 | $21.16 | 1,092,264 |
2019-07-10 | $46.10 | $46.31 | $45.89 | $46.18 | $21.43 | 2,343,892 |
2019-07-09 | $45.68 | $46.00 | $45.55 | $45.95 | $21.33 | 974,800 |
2019-07-08 | $45.47 | $45.82 | $45.44 | $45.76 | $21.24 | 722,608 |
2019-07-05 | $45.34 | $45.64 | $44.78 | $45.52 | $21.13 | 959,722 |
2019-07-03 | $45.23 | $45.71 | $45.19 | $45.65 | $21.19 | 898,518 |
2019-07-02 | $44.39 | $45.14 | $44.39 | $45.14 | $20.95 | 4,424,682 |
2019-07-01 | $44.72 | $44.85 | $43.80 | $44.35 | $20.58 | 2,677,686 |
2019-06-28 | $44.22 | $44.68 | $44.22 | $44.44 | $20.63 | 1,049,116 |
2019-06-27 | $43.86 | $44.21 | $43.84 | $44.15 | $20.49 | 1,031,494 |
2019-06-26 | $44.56 | $44.62 | $43.51 | $43.68 | $20.27 | 1,514,734 |
2019-06-25 | $45.42 | $45.64 | $44.86 | $44.90 | $20.68 | 989,320 |
2019-06-24 | $45.80 | $45.89 | $45.26 | $45.35 | $20.89 | 995,476 |
2019-06-21 | $46.12 | $46.12 | $45.47 | $45.69 | $21.05 | 1,065,782 |
2019-06-20 | $46.38 | $46.49 | $46.20 | $46.31 | $21.33 | 796,434 |
2019-06-19 | $45.77 | $46.19 | $45.56 | $46.05 | $21.21 | 729,382 |
2019-06-18 | $46.25 | $46.43 | $45.61 | $45.85 | $21.12 | 1,013,512 |
2019-06-17 | $45.65 | $46.04 | $45.65 | $46.01 | $21.19 | 1,358,332 |
2019-06-14 | $45.47 | $45.75 | $45.42 | $45.48 | $20.95 | 768,314 |
2019-06-13 | $45.30 | $45.55 | $45.20 | $45.55 | $20.98 | 686,238 |
2019-06-12 | $45.15 | $45.44 | $45.07 | $45.19 | $20.82 | 1,385,268 |
2019-06-11 | $45.20 | $45.26 | $44.79 | $45.13 | $20.79 | 812,202 |
2019-06-10 | $45.25 | $45.30 | $44.81 | $45.06 | $20.76 | 814,238 |
2019-06-07 | $45.39 | $45.50 | $45.15 | $45.18 | $20.81 | 705,468 |
2019-06-06 | $45.17 | $45.17 | $44.70 | $45.07 | $20.76 | 1,150,582 |
2019-06-05 | $44.28 | $45.01 | $44.17 | $44.99 | $20.72 | 1,264,064 |
2019-06-04 | $44.30 | $44.30 | $43.60 | $44.03 | $20.28 | 1,284,310 |
2019-06-03 | $44.27 | $44.38 | $43.90 | $44.22 | $20.37 | 1,900,926 |
2019-05-31 | $43.81 | $44.41 | $43.64 | $44.15 | $20.34 | 1,010,760 |
2019-05-30 | $43.97 | $44.21 | $43.86 | $43.98 | $20.26 | 1,054,796 |
2019-05-29 | $44.49 | $44.68 | $43.72 | $43.88 | $20.21 | 938,222 |
2019-05-28 | $45.18 | $45.28 | $44.51 | $44.51 | $20.50 | 988,642 |
2019-05-24 | $45.04 | $45.23 | $44.94 | $45.03 | $20.74 | 725,592 |
2019-05-23 | $44.70 | $44.93 | $44.56 | $44.87 | $20.67 | 971,372 |
2019-05-22 | $44.85 | $44.90 | $44.72 | $44.86 | $20.66 | 3,132,702 |
2019-05-21 | $44.56 | $44.94 | $44.55 | $44.85 | $20.66 | 851,374 |
2019-05-20 | $44.86 | $44.97 | $44.21 | $44.40 | $20.45 | 914,688 |
2019-05-17 | $44.84 | $45.03 | $44.66 | $44.98 | $20.72 | 1,024,980 |
2019-05-16 | $44.81 | $45.18 | $44.74 | $45.04 | $20.75 | 869,026 |
2019-05-15 | $44.49 | $44.95 | $44.38 | $44.78 | $20.63 | 1,048,258 |
2019-05-14 | $44.47 | $44.65 | $44.31 | $44.52 | $20.51 | 930,862 |
2019-05-13 | $44.11 | $44.46 | $44.05 | $44.40 | $20.45 | 1,026,078 |
2019-05-10 | $43.88 | $44.54 | $43.77 | $44.43 | $20.47 | 875,842 |
2019-05-09 | $43.68 | $44.03 | $43.41 | $43.95 | $20.24 | 970,254 |
2019-05-08 | $43.99 | $44.33 | $43.75 | $43.76 | $20.16 | 1,252,566 |
2019-05-07 | $44.62 | $44.65 | $43.59 | $43.92 | $20.23 | 1,954,488 |
2019-05-06 | $44.70 | $44.88 | $44.48 | $44.76 | $20.62 | 1,469,938 |
2019-05-03 | $44.73 | $44.95 | $44.46 | $44.87 | $20.67 | 1,167,244 |
2019-05-02 | $44.50 | $44.97 | $44.37 | $44.53 | $20.51 | 1,459,638 |
2019-05-01 | $44.44 | $45.00 | $44.33 | $44.54 | $20.52 | 2,735,764 |
2019-04-30 | $43.97 | $44.42 | $43.68 | $44.34 | $20.42 | 1,093,264 |
2019-04-29 | $44.36 | $44.54 | $43.88 | $43.90 | $20.22 | 959,854 |
2019-04-26 | $44.24 | $44.46 | $44.10 | $44.41 | $20.46 | 937,200 |
2019-04-25 | $44.00 | $44.20 | $43.69 | $44.08 | $20.30 | 835,338 |
2019-04-24 | $43.77 | $44.20 | $43.70 | $44.04 | $20.29 | 1,271,526 |
2019-04-23 | $43.19 | $43.74 | $43.05 | $43.64 | $20.10 | 1,717,790 |
2019-04-22 | $43.61 | $43.65 | $42.64 | $43.06 | $19.83 | 1,485,362 |
2019-04-18 | $43.41 | $43.79 | $43.20 | $43.69 | $20.12 | 1,034,776 |
2019-04-17 | $43.75 | $43.77 | $43.11 | $43.26 | $19.93 | 1,557,002 |
2019-04-16 | $44.79 | $44.79 | $43.47 | $43.67 | $20.12 | 1,573,578 |
2019-04-15 | $45.06 | $45.09 | $44.66 | $44.73 | $20.60 | 1,310,258 |
2019-04-12 | $44.75 | $45.01 | $44.41 | $45.01 | $20.73 | 1,360,048 |
2019-04-11 | $44.85 | $45.05 | $44.55 | $44.76 | $20.62 | 944,168 |
2019-04-10 | $44.48 | $44.85 | $44.41 | $44.84 | $20.65 | 1,064,692 |
2019-04-09 | $44.66 | $44.67 | $44.29 | $44.35 | $20.43 | 1,172,554 |
2019-04-08 | $44.86 | $45.00 | $44.52 | $44.63 | $20.56 | 1,355,836 |
2019-04-05 | $44.69 | $44.94 | $44.58 | $44.92 | $20.69 | 1,427,202 |
2019-04-04 | $44.78 | $44.78 | $44.43 | $44.70 | $20.59 | 3,031,228 |
2019-04-03 | $44.82 | $44.94 | $44.45 | $44.76 | $20.62 | 1,693,670 |
2019-04-02 | $44.51 | $44.86 | $44.08 | $44.81 | $20.64 | 2,464,308 |
2019-04-01 | $44.45 | $44.54 | $43.92 | $44.49 | $20.49 | 2,721,784 |
2019-03-29 | $44.66 | $44.69 | $44.32 | $44.43 | $20.47 | 1,887,276 |
2019-03-28 | $44.27 | $44.65 | $44.17 | $44.62 | $20.55 | 1,141,472 |
2019-03-27 | $44.41 | $44.45 | $43.97 | $44.21 | $20.36 | 1,314,806 |
2019-03-26 | $44.00 | $44.39 | $43.98 | $44.37 | $20.44 | 1,114,836 |
2019-03-25 | $43.89 | $44.09 | $43.65 | $43.90 | $20.22 | 1,446,558 |
2019-03-22 | $44.16 | $44.50 | $43.89 | $43.89 | $20.22 | 1,707,800 |
2019-03-21 | $43.27 | $44.16 | $43.27 | $44.12 | $20.32 | 1,285,292 |
2019-03-20 | $43.20 | $43.66 | $42.91 | $43.38 | $19.98 | 1,084,362 |
2019-03-19 | $43.62 | $43.62 | $43.23 | $43.38 | $19.93 | 1,297,492 |
2019-03-18 | $43.93 | $44.01 | $43.33 | $43.56 | $20.01 | 1,053,070 |
2019-03-15 | $44.20 | $44.24 | $43.80 | $43.91 | $20.17 | 1,063,706 |
2019-03-14 | $44.08 | $44.18 | $43.95 | $44.15 | $20.28 | 724,262 |
2019-03-13 | $43.94 | $44.24 | $43.94 | $44.08 | $20.25 | 1,354,860 |
2019-03-12 | $43.71 | $43.98 | $43.69 | $43.91 | $20.17 | 1,139,040 |
2019-03-11 | $43.23 | $43.67 | $43.10 | $43.66 | $20.06 | 1,061,480 |
2019-03-08 | $43.00 | $43.31 | $42.91 | $43.07 | $19.78 | 1,112,724 |
2019-03-07 | $43.25 | $43.51 | $42.96 | $43.07 | $19.78 | 1,407,098 |
2019-03-06 | $43.41 | $43.60 | $43.18 | $43.22 | $19.85 | 2,279,822 |
2019-03-05 | $43.20 | $43.58 | $43.15 | $43.41 | $19.94 | 1,470,106 |
2019-03-04 | $43.15 | $43.32 | $42.81 | $43.26 | $19.87 | 1,714,194 |
2019-03-01 | $43.35 | $43.38 | $42.57 | $43.04 | $19.77 | 2,563,232 |
2019-02-28 | $43.21 | $43.83 | $43.06 | $43.32 | $19.90 | 1,639,652 |
2019-02-27 | $43.24 | $43.38 | $42.86 | $43.21 | $19.85 | 1,512,572 |
2019-02-26 | $43.58 | $43.71 | $43.33 | $43.42 | $19.94 | 986,908 |
2019-02-25 | $43.90 | $43.95 | $43.47 | $43.53 | $20.00 | 1,900,080 |
2019-02-22 | $43.62 | $44.00 | $43.52 | $43.82 | $20.13 | 1,106,840 |
2019-02-21 | $43.31 | $43.58 | $43.07 | $43.55 | $20.00 | 1,007,312 |
2019-02-20 | $43.75 | $43.75 | $43.11 | $43.44 | $19.95 | 1,093,390 |
2019-02-19 | $43.66 | $43.87 | $43.58 | $43.77 | $20.11 | 1,288,274 |
2019-02-15 | $43.58 | $43.73 | $43.44 | $43.73 | $20.09 | 1,780,462 |
2019-02-14 | $43.50 | $43.63 | $43.28 | $43.48 | $19.97 | 1,266,698 |
2019-02-13 | $43.12 | $43.53 | $43.00 | $43.49 | $19.98 | 1,877,802 |
2019-02-12 | $43.63 | $43.63 | $43.04 | $43.17 | $19.83 | 2,565,148 |
2019-02-11 | $43.43 | $43.61 | $43.31 | $43.53 | $20.00 | 1,990,894 |
2019-02-08 | $43.27 | $43.59 | $43.19 | $43.43 | $19.95 | 1,815,264 |
2019-02-07 | $42.87 | $43.50 | $42.73 | $43.43 | $19.95 | 1,870,780 |
2019-02-06 | $43.17 | $43.17 | $42.82 | $43.01 | $19.76 | 2,573,316 |
2019-02-05 | $43.01 | $43.22 | $42.73 | $43.18 | $19.83 | 1,993,454 |
2019-02-04 | $42.54 | $42.99 | $42.27 | $42.99 | $19.75 | 2,176,370 |
2019-02-01 | $42.96 | $43.04 | $41.91 | $42.60 | $19.57 | 2,923,016 |
2019-01-31 | $42.51 | $42.92 | $42.15 | $42.86 | $19.69 | 4,036,706 |
2019-01-30 | $42.21 | $42.73 | $42.14 | $42.58 | $19.56 | 1,048,432 |
2019-01-29 | $41.88 | $42.22 | $41.83 | $42.22 | $19.39 | 821,216 |
2019-01-28 | $41.28 | $41.91 | $41.26 | $41.85 | $19.22 | 1,019,628 |
2019-01-25 | $40.99 | $41.43 | $40.96 | $41.42 | $19.03 | 1,076,308 |
2019-01-24 | $40.81 | $40.98 | $40.53 | $40.88 | $18.78 | 1,426,218 |
2019-01-23 | $40.85 | $40.89 | $40.53 | $40.82 | $18.75 | 1,296,872 |
2019-01-22 | $40.88 | $41.00 | $40.47 | $40.81 | $18.75 | 1,455,700 |
2019-01-18 | $40.88 | $40.93 | $40.58 | $40.93 | $18.80 | 1,062,140 |
2019-01-17 | $40.48 | $40.79 | $40.47 | $40.79 | $18.74 | 1,882,866 |
2019-01-16 | $40.21 | $40.71 | $40.16 | $40.57 | $18.64 | 1,378,674 |
2019-01-15 | $39.89 | $40.38 | $39.86 | $40.27 | $18.50 | 1,281,092 |
2019-01-14 | $39.87 | $40.10 | $39.70 | $39.86 | $18.31 | 1,150,220 |
2019-01-11 | $39.81 | $40.06 | $39.71 | $40.02 | $18.38 | 1,131,062 |
2019-01-10 | $39.23 | $40.03 | $39.18 | $39.93 | $18.34 | 2,285,232 |
2019-01-09 | $39.49 | $39.51 | $38.99 | $39.38 | $18.09 | 1,699,166 |
2019-01-08 | $38.67 | $39.48 | $38.64 | $39.40 | $18.10 | 2,046,356 |
2019-01-07 | $38.19 | $38.77 | $38.13 | $38.52 | $17.69 | 4,071,710 |
2019-01-04 | $37.78 | $38.47 | $37.73 | $38.14 | $17.52 | 2,565,064 |
2019-01-03 | $37.45 | $38.28 | $37.45 | $37.71 | $17.32 | 3,338,180 |
2019-01-02 | $38.03 | $38.20 | $37.25 | $37.49 | $17.22 | 7,704,106 |
2018-12-31 | $38.44 | $38.51 | $37.80 | $38.51 | $17.69 | 3,384,216 |
2018-12-28 | $38.59 | $38.74 | $38.00 | $38.37 | $17.63 | 4,412,926 |
2018-12-27 | $37.99 | $38.31 | $37.18 | $38.31 | $17.60 | 6,838,418 |
2018-12-26 | $37.10 | $38.26 | $36.73 | $38.26 | $17.57 | 10,724,820 |
2018-12-24 | $38.47 | $38.56 | $37.01 | $37.04 | $17.01 | 4,302,200 |
2018-12-21 | $39.00 | $39.83 | $38.53 | $38.58 | $17.72 | 3,347,194 |
2018-12-20 | $39.45 | $39.60 | $38.70 | $38.98 | $17.91 | 3,571,580 |
2018-12-19 | $40.08 | $40.23 | $39.38 | $39.54 | $18.16 | 3,281,034 |
2018-12-18 | $40.08 | $40.31 | $39.85 | $40.05 | $18.40 | 2,914,900 |
2018-12-17 | $41.28 | $41.39 | $39.55 | $39.68 | $18.23 | 1,847,906 |
2018-12-14 | $41.14 | $41.34 | $40.97 | $41.23 | $18.94 | 1,476,568 |
2018-12-13 | $41.07 | $41.67 | $41.07 | $41.26 | $18.95 | 1,670,280 |
2018-12-12 | $42.07 | $42.21 | $41.01 | $41.04 | $18.85 | 1,755,550 |
2018-12-11 | $42.61 | $42.84 | $42.38 | $42.38 | $19.23 | 1,689,536 |
2018-12-10 | $42.79 | $42.83 | $41.91 | $42.42 | $19.25 | 1,336,954 |
2018-12-07 | $43.15 | $43.21 | $42.62 | $42.77 | $19.41 | 1,292,018 |
2018-12-06 | $41.99 | $43.31 | $41.54 | $43.26 | $19.63 | 1,941,968 |
2018-12-04 | $42.89 | $42.98 | $42.12 | $42.21 | $19.16 | 1,509,056 |
2018-12-03 | $42.86 | $42.90 | $42.52 | $42.88 | $19.46 | 2,541,472 |
2018-11-30 | $42.28 | $42.64 | $42.17 | $42.59 | $19.33 | 1,360,416 |
2018-11-29 | $42.16 | $42.36 | $41.87 | $42.16 | $19.13 | 1,728,288 |
2018-11-28 | $41.80 | $42.20 | $41.67 | $42.17 | $19.14 | 3,167,350 |
2018-11-27 | $41.56 | $41.82 | $41.42 | $41.79 | $18.97 | 1,042,554 |
2018-11-26 | $41.77 | $41.85 | $41.47 | $41.63 | $18.89 | 929,544 |
2018-11-23 | $41.61 | $41.81 | $41.35 | $41.58 | $18.87 | 687,744 |
2018-11-21 | $41.69 | $42.12 | $41.55 | $41.70 | $18.92 | 1,296,450 |
2018-11-20 | $41.87 | $42.10 | $41.65 | $41.70 | $18.92 | 1,759,620 |
2018-11-19 | $41.89 | $42.21 | $41.69 | $42.01 | $19.07 | 1,175,276 |
2018-11-16 | $41.40 | $41.93 | $41.36 | $41.90 | $19.02 | 1,584,416 |
2018-11-15 | $41.75 | $41.75 | $41.04 | $41.48 | $18.82 | 1,695,848 |
2018-11-14 | $42.11 | $42.13 | $41.66 | $41.84 | $18.99 | 1,057,182 |
2018-11-13 | $41.95 | $42.15 | $41.66 | $41.97 | $19.05 | 1,112,732 |
2018-11-12 | $41.88 | $42.33 | $41.85 | $41.90 | $19.02 | 989,882 |
2018-11-09 | $41.79 | $42.00 | $41.63 | $41.86 | $19.00 | 1,655,772 |
2018-11-08 | $41.64 | $41.83 | $41.42 | $41.83 | $18.98 | 1,487,448 |
2018-11-07 | $41.35 | $41.71 | $41.12 | $41.69 | $18.92 | 1,206,854 |
2018-11-06 | $40.99 | $41.18 | $40.90 | $41.17 | $18.68 | 733,526 |
2018-11-05 | $40.35 | $41.09 | $40.35 | $40.96 | $18.59 | 1,103,848 |
2018-11-02 | $40.84 | $40.88 | $39.85 | $40.30 | $18.29 | 1,183,298 |
2018-11-01 | $40.75 | $40.93 | $40.49 | $40.77 | $18.50 | 2,450,010 |
2018-10-31 | $41.23 | $41.29 | $40.57 | $40.63 | $18.44 | 1,822,598 |
2018-10-30 | $40.91 | $41.57 | $40.76 | $41.21 | $18.70 | 1,423,312 |
2018-10-29 | $40.49 | $41.01 | $40.49 | $40.82 | $18.53 | 1,650,418 |
2018-10-26 | $40.90 | $40.94 | $39.94 | $40.22 | $18.25 | 1,432,168 |
2018-10-25 | $40.42 | $41.20 | $40.27 | $40.99 | $18.60 | 1,436,846 |
2018-10-24 | $40.06 | $40.71 | $40.00 | $40.35 | $18.31 | 1,057,704 |
2018-10-23 | $39.66 | $40.20 | $39.44 | $39.98 | $18.14 | 2,964,920 |
2018-10-22 | $40.43 | $40.64 | $39.76 | $39.76 | $18.04 | 1,347,588 |
2018-10-19 | $40.08 | $40.51 | $40.08 | $40.40 | $18.33 | 1,942,696 |
2018-10-18 | $40.12 | $40.43 | $40.00 | $40.11 | $18.20 | 1,057,510 |
2018-10-17 | $40.26 | $40.38 | $39.89 | $40.17 | $18.23 | 1,074,010 |
2018-10-16 | $39.67 | $40.41 | $39.43 | $40.31 | $18.29 | 1,016,620 |
2018-10-15 | $39.33 | $39.95 | $39.27 | $39.58 | $17.96 | 1,810,952 |
2018-10-12 | $39.64 | $39.87 | $39.14 | $39.36 | $17.86 | 1,804,138 |
2018-10-11 | $40.68 | $40.69 | $39.41 | $39.45 | $17.90 | 3,421,620 |
2018-10-10 | $41.06 | $41.30 | $40.60 | $40.63 | $18.44 | 3,480,062 |
2018-10-09 | $41.05 | $41.29 | $40.87 | $41.16 | $18.68 | 1,202,980 |
2018-10-08 | $40.48 | $41.24 | $40.48 | $41.07 | $18.64 | 1,790,390 |
2018-10-05 | $40.45 | $40.69 | $40.41 | $40.46 | $18.36 | 2,503,406 |
2018-10-04 | $40.69 | $40.69 | $40.15 | $40.44 | $18.35 | 1,334,256 |
2018-10-03 | $41.23 | $41.37 | $40.54 | $40.82 | $18.53 | 1,613,662 |
2018-10-02 | $41.36 | $41.60 | $41.19 | $41.22 | $18.71 | 1,254,762 |
2018-10-01 | $41.74 | $41.77 | $41.32 | $41.34 | $18.76 | 2,836,342 |
2018-09-28 | $41.13 | $41.73 | $41.10 | $41.73 | $18.94 | 1,386,484 |
2018-09-27 | $41.04 | $41.33 | $41.01 | $41.07 | $18.64 | 1,538,218 |
2018-09-26 | $41.52 | $41.56 | $40.93 | $40.96 | $18.59 | 1,224,608 |
2018-09-25 | $41.43 | $41.72 | $41.32 | $41.48 | $18.82 | 1,190,148 |
2018-09-24 | $42.52 | $42.53 | $41.55 | $41.74 | $18.79 | 1,281,002 |
2018-09-21 | $42.54 | $42.82 | $42.42 | $42.61 | $19.19 | 1,036,164 |
2018-09-20 | $42.19 | $42.55 | $41.99 | $42.53 | $19.15 | 1,067,776 |
2018-09-19 | $42.73 | $42.74 | $42.08 | $42.18 | $18.99 | 1,124,730 |
2018-09-18 | $42.94 | $42.99 | $42.61 | $42.72 | $19.24 | 1,276,516 |
2018-09-17 | $42.69 | $42.98 | $42.59 | $42.96 | $19.34 | 1,294,776 |
2018-09-14 | $43.01 | $43.01 | $42.34 | $42.72 | $19.24 | 1,273,532 |
2018-09-13 | $43.08 | $43.19 | $42.94 | $43.08 | $19.40 | 1,236,550 |
2018-09-12 | $42.95 | $43.05 | $42.82 | $42.89 | $19.31 | 972,436 |
2018-09-11 | $42.82 | $43.10 | $42.75 | $42.95 | $19.34 | 1,866,494 |
2018-09-10 | $42.91 | $43.17 | $42.87 | $42.94 | $19.33 | 910,568 |
2018-09-07 | $43.01 | $43.01 | $42.66 | $42.71 | $19.23 | 796,760 |
2018-09-06 | $43.18 | $43.34 | $43.11 | $43.20 | $19.45 | 917,790 |
2018-09-05 | $42.69 | $43.22 | $42.47 | $43.07 | $19.39 | 1,086,936 |
2018-09-04 | $43.17 | $43.29 | $42.66 | $42.75 | $19.25 | 1,698,722 |
2018-08-31 | $43.12 | $43.34 | $43.04 | $43.26 | $19.48 | 1,207,220 |
2018-08-30 | $43.32 | $43.32 | $43.05 | $43.11 | $19.41 | 1,690,108 |
2018-08-29 | $43.33 | $43.40 | $43.22 | $43.25 | $19.47 | 1,079,436 |
2018-08-28 | $42.77 | $43.30 | $42.67 | $43.28 | $19.49 | 1,158,798 |
2018-08-27 | $42.96 | $42.96 | $42.51 | $42.75 | $19.25 | 948,132 |
2018-08-24 | $42.54 | $42.89 | $42.52 | $42.88 | $19.31 | 832,858 |
2018-08-23 | $42.69 | $42.79 | $42.60 | $42.60 | $19.18 | 647,156 |
2018-08-22 | $42.87 | $42.88 | $42.49 | $42.66 | $19.21 | 842,128 |
2018-08-21 | $43.14 | $43.20 | $42.81 | $42.91 | $19.32 | 1,254,078 |
2018-08-20 | $43.28 | $43.51 | $43.17 | $43.21 | $19.46 | 1,032,878 |
2018-08-17 | $42.71 | $43.21 | $42.71 | $43.21 | $19.46 | 1,449,592 |
2018-08-16 | $42.43 | $42.76 | $42.37 | $42.76 | $19.25 | 1,123,604 |
2018-08-15 | $42.03 | $42.47 | $41.95 | $42.41 | $19.10 | 2,113,400 |
2018-08-14 | $41.82 | $42.15 | $41.81 | $42.04 | $18.93 | 2,620,568 |
2018-08-13 | $41.82 | $41.92 | $41.69 | $41.79 | $18.82 | 3,977,862 |
2018-08-10 | $42.18 | $42.24 | $41.80 | $41.84 | $18.84 | 840,836 |
2018-08-09 | $42.17 | $42.29 | $42.08 | $42.18 | $18.99 | 865,620 |
2018-08-08 | $42.41 | $42.49 | $42.10 | $42.19 | $19.00 | 750,676 |
2018-08-07 | $42.51 | $42.51 | $42.16 | $42.39 | $19.09 | 1,125,842 |
2018-08-06 | $42.55 | $42.70 | $42.39 | $42.49 | $19.13 | 1,719,534 |
2018-08-03 | $42.07 | $42.56 | $42.07 | $42.51 | $19.14 | 1,340,352 |
2018-08-02 | $42.16 | $42.30 | $41.97 | $42.06 | $18.94 | 1,428,474 |
2018-08-01 | $41.71 | $42.25 | $41.55 | $42.23 | $19.01 | 1,488,692 |
2018-07-31 | $41.41 | $42.14 | $41.34 | $41.99 | $18.91 | 1,594,266 |
2018-07-30 | $41.08 | $41.29 | $40.83 | $41.19 | $18.55 | 1,332,998 |
2018-07-27 | $41.72 | $41.75 | $41.04 | $41.07 | $18.49 | 1,087,056 |
2018-07-26 | $41.58 | $41.86 | $41.50 | $41.60 | $18.73 | 1,409,212 |
2018-07-25 | $41.20 | $41.58 | $41.10 | $41.50 | $18.69 | 851,106 |
2018-07-24 | $41.46 | $41.46 | $41.09 | $41.17 | $18.54 | 1,324,998 |
2018-07-23 | $41.42 | $41.45 | $41.15 | $41.43 | $18.65 | 1,364,578 |
2018-07-20 | $41.66 | $41.84 | $41.29 | $41.44 | $18.66 | 1,281,494 |
2018-07-19 | $41.29 | $42.00 | $41.20 | $41.85 | $18.84 | 1,605,278 |
2018-07-18 | $41.42 | $41.55 | $41.10 | $41.33 | $18.61 | 1,608,702 |
2018-07-17 | $41.85 | $41.97 | $41.38 | $41.41 | $18.65 | 1,828,882 |
2018-07-16 | $41.97 | $42.04 | $41.56 | $41.84 | $18.84 | 1,298,780 |
2018-07-13 | $42.27 | $42.37 | $42.02 | $42.05 | $18.93 | 1,239,534 |
2018-07-12 | $42.17 | $42.26 | $41.98 | $42.17 | $18.99 | 1,218,264 |
2018-07-11 | $42.17 | $42.29 | $42.02 | $42.07 | $18.94 | 1,202,494 |
2018-07-10 | $42.18 | $42.38 | $42.02 | $42.21 | $19.01 | 1,673,190 |
2018-07-09 | $42.49 | $42.49 | $41.90 | $42.14 | $18.97 | 1,359,382 |
2018-07-06 | $42.40 | $42.50 | $42.30 | $42.42 | $19.10 | 1,332,352 |
2018-07-05 | $41.95 | $42.28 | $41.75 | $42.28 | $19.04 | 1,634,834 |
2018-07-03 | $41.50 | $42.15 | $41.35 | $41.83 | $18.83 | 884,904 |
2018-07-02 | $41.73 | $41.85 | $41.01 | $41.45 | $18.66 | 2,234,950 |
2018-06-29 | $41.61 | $41.97 | $41.38 | $41.78 | $18.81 | 1,346,558 |
2018-06-28 | $41.30 | $41.76 | $41.29 | $41.69 | $18.77 | 2,193,080 |
2018-06-27 | $41.51 | $41.66 | $41.29 | $41.29 | $18.59 | 1,485,320 |
2018-06-26 | $41.44 | $41.65 | $41.30 | $41.43 | $18.65 | 1,428,982 |
2018-06-25 | $41.77 | $41.98 | $41.44 | $41.69 | $18.63 | 1,659,732 |
2018-06-22 | $41.50 | $41.83 | $41.36 | $41.80 | $18.68 | 1,049,126 |
2018-06-21 | $41.20 | $41.47 | $41.09 | $41.47 | $18.54 | 972,806 |
2018-06-20 | $40.74 | $41.24 | $40.70 | $41.19 | $18.41 | 1,092,436 |
2018-06-19 | $40.67 | $40.91 | $40.65 | $40.70 | $18.19 | 1,214,600 |
2018-06-18 | $40.67 | $40.87 | $40.50 | $40.77 | $18.22 | 1,162,584 |
2018-06-15 | $40.77 | $41.11 | $40.72 | $40.77 | $18.22 | 2,127,766 |
2018-06-14 | $40.56 | $41.00 | $40.56 | $40.85 | $18.26 | 1,369,510 |
2018-06-13 | $41.20 | $41.33 | $40.40 | $40.46 | $18.08 | 1,328,794 |
2018-06-12 | $40.97 | $41.37 | $40.87 | $41.19 | $18.41 | 1,229,558 |
2018-06-11 | $41.10 | $41.14 | $40.88 | $41.01 | $18.33 | 1,018,366 |
2018-06-08 | $40.92 | $41.19 | $40.92 | $41.13 | $18.38 | 1,592,946 |
2018-06-07 | $40.97 | $41.11 | $40.73 | $40.99 | $18.32 | 4,041,474 |
2018-06-06 | $40.81 | $40.98 | $40.69 | $40.97 | $18.31 | 1,480,264 |
2018-06-05 | $41.00 | $41.19 | $40.80 | $40.87 | $18.27 | 1,898,320 |
2018-06-04 | $40.68 | $40.98 | $40.50 | $40.98 | $18.32 | 835,366 |
2018-06-01 | $40.39 | $40.67 | $40.26 | $40.57 | $18.13 | 1,349,860 |
2018-05-31 | $40.37 | $40.48 | $40.20 | $40.34 | $18.03 | 1,518,576 |
2018-05-30 | $39.81 | $40.59 | $39.75 | $40.49 | $18.10 | 1,529,282 |
2018-05-29 | $39.70 | $39.93 | $39.48 | $39.85 | $17.81 | 1,191,190 |
2018-05-25 | $39.61 | $39.85 | $39.57 | $39.71 | $17.75 | 1,769,994 |
2018-05-24 | $39.65 | $39.78 | $39.36 | $39.57 | $17.69 | 803,118 |
2018-05-23 | $39.22 | $39.79 | $39.22 | $39.65 | $17.72 | 1,145,802 |
2018-05-22 | $39.05 | $39.27 | $38.91 | $39.21 | $17.53 | 1,011,508 |
2018-05-21 | $38.67 | $39.16 | $38.42 | $39.07 | $17.46 | 1,478,328 |
2018-05-18 | $38.61 | $38.71 | $38.41 | $38.58 | $17.24 | 841,416 |
2018-05-17 | $38.72 | $38.88 | $38.47 | $38.54 | $17.23 | 753,140 |
2018-05-16 | $38.97 | $39.09 | $38.68 | $38.73 | $17.31 | 1,047,186 |
2018-05-15 | $39.39 | $39.39 | $38.81 | $38.90 | $17.39 | 1,168,688 |
2018-05-14 | $39.97 | $39.98 | $39.42 | $39.63 | $17.71 | 1,230,912 |
2018-05-11 | $40.18 | $40.30 | $39.94 | $39.99 | $17.87 | 974,534 |
2018-05-10 | $39.98 | $40.21 | $39.97 | $40.13 | $17.94 | 903,260 |
2018-05-09 | $39.51 | $39.88 | $39.48 | $39.86 | $17.82 | 1,073,434 |
2018-05-08 | $39.70 | $39.71 | $39.46 | $39.56 | $17.68 | 1,256,076 |
2018-05-07 | $39.53 | $39.81 | $39.45 | $39.78 | $17.78 | 1,539,648 |
2018-05-04 | $39.02 | $39.55 | $39.02 | $39.46 | $17.64 | 1,634,208 |
2018-05-03 | $38.91 | $39.21 | $38.88 | $39.06 | $17.46 | 1,777,616 |
2018-05-02 | $39.09 | $39.15 | $38.59 | $38.98 | $17.42 | 1,079,610 |
2018-05-01 | $38.80 | $39.29 | $38.77 | $39.22 | $17.53 | 915,444 |
2018-04-30 | $39.00 | $39.07 | $38.77 | $38.81 | $17.35 | 968,802 |
2018-04-27 | $38.09 | $39.09 | $38.09 | $38.96 | $17.41 | 866,774 |
2018-04-26 | $37.69 | $38.34 | $37.66 | $38.12 | $17.04 | 1,179,552 |
2018-04-25 | $37.54 | $37.75 | $37.26 | $37.59 | $16.80 | 1,480,578 |
2018-04-24 | $37.57 | $37.80 | $37.39 | $37.62 | $16.82 | 1,926,258 |
2018-04-23 | $37.59 | $37.70 | $37.32 | $37.51 | $16.77 | 778,308 |
2018-04-20 | $37.93 | $38.05 | $37.51 | $37.57 | $16.79 | 1,190,152 |
2018-04-19 | $38.39 | $38.40 | $37.65 | $37.93 | $16.95 | 1,109,450 |
2018-04-18 | $38.64 | $38.71 | $38.47 | $38.50 | $17.21 | 965,952 |
2018-04-17 | $38.30 | $38.81 | $38.13 | $38.60 | $17.25 | 1,040,606 |
2018-04-16 | $38.03 | $38.27 | $37.87 | $38.15 | $17.05 | 838,532 |
2018-04-13 | $37.75 | $37.98 | $37.62 | $37.96 | $16.97 | 1,001,032 |
2018-04-12 | $38.14 | $38.26 | $37.59 | $37.71 | $16.86 | 907,050 |
2018-04-11 | $38.03 | $38.40 | $38.00 | $38.10 | $17.03 | 909,334 |
2018-04-10 | $38.24 | $38.26 | $37.99 | $38.08 | $17.02 | 1,016,542 |
2018-04-09 | $38.18 | $38.27 | $37.95 | $37.99 | $16.98 | 930,308 |
2018-04-06 | $38.35 | $38.65 | $38.03 | $38.14 | $17.05 | 1,059,914 |
2018-04-05 | $38.60 | $38.60 | $38.10 | $38.41 | $17.17 | 945,254 |
2018-04-04 | $37.93 | $38.62 | $37.85 | $38.56 | $17.24 | 1,015,390 |
2018-04-03 | $37.82 | $38.30 | $37.53 | $38.14 | $17.05 | 1,480,742 |
2018-04-02 | $38.18 | $38.35 | $37.51 | $37.72 | $16.86 | 1,080,866 |
2018-03-29 | $38.38 | $38.48 | $38.07 | $38.25 | $17.10 | 857,034 |
2018-03-28 | $37.43 | $38.36 | $37.43 | $38.30 | $17.12 | 1,132,332 |
2018-03-27 | $37.18 | $37.76 | $36.75 | $37.27 | $16.66 | 1,257,770 |
2018-03-26 | $37.00 | $37.21 | $36.76 | $37.14 | $16.60 | 2,322,212 |
2018-03-23 | $37.37 | $37.46 | $36.65 | $36.71 | $16.41 | 1,961,854 |
2018-03-22 | $37.62 | $38.12 | $37.38 | $37.38 | $16.71 | 1,031,166 |
2018-03-21 | $37.93 | $38.04 | $37.47 | $37.71 | $16.86 | 1,401,614 |
2018-03-20 | $38.12 | $38.35 | $37.79 | $37.95 | $16.96 | 1,101,382 |
2018-03-19 | $38.38 | $38.38 | $37.86 | $38.10 | $17.03 | 821,560 |
2018-03-16 | $38.08 | $38.46 | $37.99 | $38.42 | $17.17 | 782,458 |
2018-03-15 | $38.44 | $38.52 | $38.17 | $38.37 | $17.03 | 1,013,254 |
2018-03-14 | $38.45 | $38.55 | $38.21 | $38.41 | $17.05 | 1,081,848 |
2018-03-13 | $38.56 | $38.69 | $38.27 | $38.38 | $17.04 | 1,042,202 |
2018-03-12 | $38.28 | $38.47 | $38.16 | $38.40 | $17.04 | 3,611,860 |
2018-03-09 | $38.06 | $38.27 | $37.79 | $38.27 | $16.99 | 1,249,172 |
2018-03-08 | $38.02 | $38.13 | $37.82 | $38.05 | $16.89 | 1,264,016 |
2018-03-07 | $37.56 | $37.98 | $37.50 | $37.97 | $16.85 | 1,618,150 |
2018-03-06 | $37.59 | $37.81 | $37.27 | $37.74 | $16.75 | 2,181,188 |
2018-03-05 | $37.10 | $37.76 | $37.00 | $37.59 | $16.69 | 976,436 |
2018-03-02 | $37.05 | $37.21 | $36.83 | $37.19 | $16.51 | 1,243,166 |
2018-03-01 | $37.11 | $37.63 | $36.85 | $37.19 | $16.51 | 2,394,234 |
2018-02-28 | $37.18 | $37.56 | $37.07 | $37.09 | $16.46 | 1,502,262 |
2018-02-27 | $38.05 | $38.09 | $37.03 | $37.04 | $16.44 | 1,295,890 |
2018-02-26 | $38.03 | $38.04 | $37.71 | $37.98 | $16.86 | 1,144,642 |
2018-02-23 | $37.46 | $37.88 | $37.30 | $37.86 | $16.81 | 1,157,364 |
2018-02-22 | $37.03 | $37.55 | $36.98 | $37.25 | $16.53 | 1,493,076 |
2018-02-21 | $37.56 | $37.70 | $36.85 | $36.85 | $16.36 | 1,820,664 |
2018-02-20 | $37.88 | $38.26 | $37.58 | $37.58 | $16.68 | 1,417,624 |
2018-02-16 | $37.80 | $38.20 | $37.77 | $38.03 | $16.88 | 1,272,176 |
2018-02-15 | $37.42 | $37.88 | $37.38 | $37.82 | $16.79 | 1,831,428 |
2018-02-14 | $37.25 | $37.35 | $36.81 | $37.32 | $16.57 | 1,925,362 |
2018-02-13 | $37.30 | $37.69 | $36.99 | $37.58 | $16.68 | 2,377,932 |
2018-02-12 | $37.42 | $37.48 | $36.29 | $37.36 | $16.58 | 2,517,408 |
2018-02-09 | $36.59 | $37.60 | $36.27 | $37.36 | $16.58 | 3,544,076 |
2018-02-08 | $37.32 | $37.70 | $36.34 | $36.34 | $16.13 | 3,014,118 |
2018-02-07 | $37.53 | $38.14 | $37.39 | $37.44 | $16.62 | 2,334,746 |
2018-02-06 | $36.91 | $37.72 | $36.68 | $37.59 | $16.69 | 4,154,558 |
2018-02-05 | $38.67 | $38.99 | $37.53 | $37.55 | $16.67 | 3,232,490 |
2018-02-02 | $38.78 | $39.02 | $38.42 | $38.78 | $17.21 | 2,163,604 |
2018-02-01 | $39.88 | $40.09 | $39.01 | $39.06 | $17.34 | 2,148,712 |
2018-01-31 | $39.32 | $39.98 | $39.22 | $39.96 | $17.74 | 2,625,486 |
2018-01-30 | $39.47 | $39.60 | $39.23 | $39.27 | $17.43 | 1,229,526 |
2018-01-29 | $39.82 | $39.92 | $39.53 | $39.62 | $17.59 | 1,131,298 |
2018-01-26 | $40.20 | $40.23 | $39.83 | $40.06 | $17.78 | 1,301,142 |
2018-01-25 | $40.26 | $40.29 | $39.90 | $40.17 | $17.83 | 1,167,430 |
2018-01-24 | $40.44 | $40.50 | $40.15 | $40.28 | $17.88 | 1,429,710 |
2018-01-23 | $40.04 | $40.49 | $40.04 | $40.49 | $17.97 | 2,471,632 |
2018-01-22 | $39.55 | $39.94 | $39.53 | $39.92 | $17.72 | 1,211,964 |
2018-01-19 | $39.39 | $39.54 | $39.27 | $39.54 | $17.55 | 1,422,160 |
2018-01-18 | $39.72 | $39.72 | $39.27 | $39.35 | $17.47 | 2,257,790 |
2018-01-17 | $39.63 | $39.85 | $39.50 | $39.81 | $17.67 | 1,533,412 |
2018-01-16 | $39.62 | $40.17 | $39.48 | $39.50 | $17.53 | 1,725,780 |
2018-01-12 | $39.72 | $39.72 | $39.44 | $39.50 | $17.53 | 1,377,214 |
2018-01-11 | $40.01 | $40.08 | $39.73 | $39.79 | $17.66 | 1,304,616 |
2018-01-10 | $40.17 | $40.17 | $39.68 | $39.90 | $17.71 | 1,506,036 |
2018-01-09 | $40.85 | $40.87 | $40.27 | $40.32 | $17.90 | 1,369,070 |
2018-01-08 | $40.73 | $40.90 | $40.62 | $40.85 | $18.13 | 1,153,260 |
2018-01-05 | $40.65 | $40.71 | $40.53 | $40.67 | $18.05 | 1,526,614 |
2018-01-04 | $41.40 | $41.47 | $40.59 | $40.62 | $18.03 | 1,490,954 |
2018-01-03 | $41.57 | $41.62 | $41.29 | $41.43 | $18.39 | 2,155,250 |
2018-01-02 | $41.69 | $41.69 | $41.36 | $41.52 | $18.43 | 976,570 |
2017-12-29 | $41.68 | $41.77 | $41.55 | $41.62 | $18.47 | 751,086 |
2017-12-28 | $41.46 | $41.64 | $41.27 | $41.63 | $18.48 | 1,457,616 |
2017-12-27 | $41.43 | $41.52 | $41.26 | $41.35 | $18.35 | 1,214,654 |
2017-12-26 | $41.05 | $41.36 | $40.99 | $41.25 | $18.31 | 1,578,058 |
2017-12-22 | $40.78 | $41.09 | $40.72 | $41.02 | $18.21 | 1,254,764 |
2017-12-21 | $41.01 | $41.01 | $40.69 | $40.76 | $18.09 | 1,365,854 |
2017-12-20 | $41.47 | $41.53 | $40.89 | $40.92 | $18.16 | 966,138 |
2017-12-19 | $42.31 | $42.32 | $41.31 | $41.40 | $18.38 | 878,204 |
2017-12-18 | $42.12 | $42.54 | $42.01 | $42.30 | $18.78 | 1,054,564 |
2017-12-15 | $42.16 | $42.44 | $42.16 | $42.37 | $18.66 | 858,270 |
2017-12-14 | $42.12 | $42.23 | $42.00 | $42.06 | $18.52 | 631,218 |
2017-12-13 | $42.17 | $42.33 | $42.02 | $42.10 | $18.54 | 641,514 |
2017-12-12 | $41.91 | $42.20 | $41.70 | $42.10 | $18.54 | 580,386 |
2017-12-11 | $41.84 | $41.85 | $41.71 | $41.79 | $18.41 | 627,400 |
2017-12-08 | $41.67 | $41.82 | $41.51 | $41.80 | $18.41 | 1,302,450 |
2017-12-07 | $41.45 | $41.61 | $41.33 | $41.55 | $18.30 | 563,388 |
2017-12-06 | $41.55 | $41.66 | $41.27 | $41.48 | $18.27 | 657,104 |
2017-12-05 | $41.94 | $41.98 | $41.50 | $41.53 | $18.29 | 817,896 |
2017-12-04 | $42.10 | $42.25 | $41.90 | $41.90 | $18.45 | 752,762 |
2017-12-01 | $42.00 | $42.17 | $41.68 | $42.02 | $18.51 | 881,812 |
2017-11-30 | $41.89 | $42.03 | $41.78 | $41.92 | $18.46 | 666,886 |
2017-11-29 | $41.59 | $41.92 | $41.52 | $41.82 | $18.42 | 626,650 |
2017-11-28 | $41.89 | $41.89 | $41.44 | $41.69 | $18.36 | 865,688 |
2017-11-27 | $42.15 | $42.15 | $41.88 | $41.89 | $18.45 | 462,354 |
2017-11-24 | $42.11 | $42.16 | $42.07 | $42.11 | $18.55 | 317,540 |
2017-11-22 | $42.08 | $42.20 | $41.94 | $42.05 | $18.52 | 717,570 |
2017-11-21 | $41.95 | $42.16 | $41.94 | $42.15 | $18.56 | 816,050 |
2017-11-20 | $42.03 | $42.05 | $41.78 | $41.87 | $18.44 | 607,716 |
2017-11-17 | $42.11 | $42.24 | $41.93 | $41.99 | $18.49 | 694,772 |
2017-11-16 | $41.76 | $42.23 | $41.73 | $42.18 | $18.58 | 768,756 |
2017-11-15 | $42.18 | $42.22 | $41.79 | $41.83 | $18.42 | 764,170 |
2017-11-14 | $42.18 | $42.30 | $42.14 | $42.22 | $18.60 | 674,286 |
2017-11-13 | $42.15 | $42.35 | $42.04 | $42.28 | $18.62 | 627,162 |
2017-11-10 | $41.81 | $42.20 | $41.81 | $42.07 | $18.53 | 560,176 |
2017-11-09 | $41.73 | $42.22 | $41.67 | $41.98 | $18.49 | 753,976 |
2017-11-08 | $41.65 | $41.90 | $41.55 | $41.88 | $18.45 | 616,562 |
2017-11-07 | $41.35 | $41.79 | $41.35 | $41.69 | $18.36 | 2,561,698 |
2017-11-06 | $41.05 | $41.41 | $41.02 | $41.29 | $18.19 | 722,720 |
2017-11-03 | $40.94 | $41.19 | $40.74 | $41.02 | $18.07 | 1,003,780 |
2017-11-02 | $40.94 | $41.36 | $40.93 | $41.16 | $18.13 | 1,215,006 |
2017-11-01 | $40.73 | $40.98 | $40.66 | $40.90 | $18.01 | 2,295,984 |
2017-10-31 | $40.69 | $40.69 | $40.29 | $40.66 | $17.91 | 1,708,058 |
2017-10-30 | $40.72 | $40.81 | $40.57 | $40.65 | $17.90 | 794,604 |
2017-10-27 | $40.54 | $40.85 | $40.23 | $40.72 | $17.93 | 943,046 |
2017-10-26 | $40.98 | $40.98 | $40.36 | $40.59 | $17.88 | 759,726 |
2017-10-25 | $40.85 | $40.98 | $40.56 | $40.88 | $18.01 | 1,197,474 |
2017-10-24 | $41.21 | $41.27 | $40.80 | $40.98 | $18.05 | 1,156,626 |
2017-10-23 | $41.42 | $41.42 | $41.18 | $41.26 | $18.17 | 974,258 |
2017-10-20 | $41.61 | $41.61 | $41.18 | $41.35 | $18.21 | 795,476 |
2017-10-19 | $41.69 | $41.79 | $41.41 | $41.58 | $18.31 | 678,872 |
2017-10-18 | $41.79 | $41.90 | $41.66 | $41.73 | $18.38 | 656,670 |
2017-10-17 | $41.75 | $41.83 | $41.64 | $41.82 | $18.42 | 625,866 |
2017-10-16 | $42.02 | $42.04 | $41.74 | $41.78 | $18.40 | 970,378 |
2017-10-13 | $42.02 | $42.12 | $41.80 | $42.01 | $18.50 | 627,552 |
2017-10-12 | $41.63 | $41.87 | $41.56 | $41.87 | $18.44 | 658,532 |
2017-10-11 | $41.53 | $41.72 | $41.53 | $41.62 | $18.33 | 890,714 |
2017-10-10 | $41.48 | $41.76 | $41.36 | $41.50 | $18.28 | 575,082 |
2017-10-09 | $41.31 | $41.45 | $41.27 | $41.37 | $18.22 | 575,134 |
2017-10-06 | $41.24 | $41.30 | $40.92 | $41.27 | $18.18 | 999,794 |
2017-10-05 | $41.24 | $41.57 | $41.24 | $41.42 | $18.24 | 839,496 |
2017-10-04 | $41.01 | $41.24 | $40.86 | $41.24 | $18.16 | 748,174 |
2017-10-03 | $41.02 | $41.04 | $40.86 | $40.98 | $18.05 | 865,948 |
2017-10-02 | $41.13 | $41.17 | $40.94 | $40.99 | $18.05 | 3,633,154 |
2017-09-29 | $41.03 | $41.19 | $40.91 | $41.13 | $18.12 | 677,140 |
2017-09-28 | $40.74 | $41.10 | $40.73 | $41.05 | $18.08 | 776,586 |
2017-09-27 | $41.11 | $41.12 | $40.70 | $40.77 | $17.96 | 725,714 |
2017-09-26 | $41.16 | $41.33 | $41.10 | $41.18 | $18.14 | 711,584 |
2017-09-25 | $40.88 | $41.25 | $40.88 | $41.12 | $18.11 | 823,086 |
2017-09-22 | $41.09 | $41.23 | $40.78 | $40.82 | $17.98 | 723,560 |
2017-09-21 | $41.17 | $41.43 | $41.06 | $41.11 | $18.11 | 620,242 |
2017-09-20 | $41.32 | $41.38 | $40.97 | $41.18 | $18.14 | 684,698 |
2017-09-19 | $41.61 | $41.61 | $41.21 | $41.25 | $18.17 | 702,274 |
2017-09-18 | $41.79 | $41.82 | $41.38 | $41.57 | $18.31 | 677,182 |
2017-09-15 | $41.94 | $42.03 | $41.66 | $42.03 | $18.41 | 614,624 |
2017-09-14 | $41.53 | $41.98 | $41.42 | $41.98 | $18.38 | 528,414 |
2017-09-13 | $41.55 | $41.59 | $41.38 | $41.55 | $18.20 | 639,496 |
2017-09-12 | $42.08 | $42.14 | $41.42 | $41.60 | $18.22 | 766,230 |
2017-09-11 | $41.80 | $42.12 | $41.80 | $42.09 | $18.43 | 665,956 |
2017-09-08 | $41.60 | $41.90 | $41.56 | $41.75 | $18.28 | 1,719,068 |
2017-09-07 | $41.44 | $41.77 | $41.43 | $41.70 | $18.26 | 588,894 |
2017-09-06 | $41.36 | $41.67 | $41.35 | $41.41 | $18.13 | 807,912 |
2017-09-05 | $41.45 | $41.59 | $41.04 | $41.27 | $18.07 | 681,128 |
2017-09-01 | $41.26 | $41.58 | $41.24 | $41.41 | $18.13 | 1,428,134 |
2017-08-31 | $41.14 | $41.36 | $41.10 | $41.24 | $18.06 | 657,008 |
2017-08-30 | $40.75 | $41.06 | $40.58 | $41.06 | $17.98 | 520,876 |
2017-08-29 | $40.81 | $41.00 | $40.73 | $40.82 | $17.88 | 463,744 |
2017-08-28 | $41.28 | $41.28 | $40.75 | $40.88 | $17.90 | 749,318 |
2017-08-25 | $41.14 | $41.37 | $40.96 | $41.22 | $18.05 | 701,654 |
2017-08-24 | $41.27 | $41.47 | $41.00 | $41.04 | $17.97 | 582,002 |
2017-08-23 | $40.75 | $41.22 | $40.70 | $41.17 | $18.03 | 574,576 |
2017-08-22 | $40.96 | $41.02 | $40.64 | $40.77 | $17.85 | 654,838 |
2017-08-21 | $40.49 | $40.96 | $40.45 | $40.86 | $17.89 | 595,230 |
2017-08-18 | $40.80 | $40.80 | $40.33 | $40.48 | $17.73 | 583,444 |
2017-08-17 | $41.07 | $41.23 | $40.88 | $40.90 | $17.91 | 563,398 |
2017-08-16 | $41.12 | $41.31 | $41.09 | $41.16 | $18.03 | 793,158 |
2017-08-15 | $41.13 | $41.13 | $40.80 | $41.06 | $17.98 | 856,706 |
2017-08-14 | $40.71 | $41.27 | $40.62 | $41.22 | $18.05 | 977,634 |
2017-08-11 | $40.83 | $40.83 | $40.34 | $40.55 | $17.76 | 882,922 |
2017-08-10 | $41.00 | $41.11 | $40.82 | $40.83 | $17.88 | 696,928 |
2017-08-09 | $41.26 | $41.30 | $41.01 | $41.11 | $18.00 | 667,412 |
2017-08-08 | $41.34 | $41.46 | $41.13 | $41.25 | $18.06 | 692,894 |
2017-08-07 | $41.48 | $41.50 | $41.30 | $41.46 | $18.16 | 534,616 |
2017-08-04 | $41.26 | $41.49 | $41.25 | $41.44 | $18.15 | 558,038 |
2017-08-03 | $41.36 | $41.56 | $41.14 | $41.27 | $18.07 | 1,016,908 |
2017-08-02 | $41.66 | $41.66 | $41.25 | $41.40 | $18.13 | 694,866 |
2017-08-01 | $41.82 | $41.96 | $41.40 | $41.78 | $18.30 | 1,185,094 |
2017-07-31 | $41.58 | $41.64 | $41.25 | $41.56 | $18.20 | 888,272 |
2017-07-28 | $41.66 | $41.85 | $41.51 | $41.60 | $18.22 | 746,858 |
2017-07-27 | $41.49 | $41.89 | $41.20 | $41.72 | $18.27 | 654,408 |
2017-07-26 | $41.35 | $41.79 | $41.28 | $41.64 | $18.24 | 1,491,860 |
2017-07-25 | $41.33 | $41.37 | $41.02 | $41.35 | $18.11 | 1,039,450 |
2017-07-24 | $41.34 | $41.39 | $41.10 | $41.28 | $18.08 | 799,074 |
2017-07-21 | $41.40 | $41.45 | $41.14 | $41.36 | $18.11 | 760,744 |
2017-07-20 | $41.71 | $41.71 | $41.36 | $41.39 | $18.13 | 675,354 |
2017-07-19 | $41.34 | $41.62 | $41.32 | $41.60 | $18.22 | 552,498 |
2017-07-18 | $41.40 | $41.49 | $41.19 | $41.33 | $18.10 | 716,078 |
2017-07-17 | $41.03 | $41.46 | $40.95 | $41.39 | $18.13 | 563,288 |
2017-07-14 | $40.89 | $41.09 | $40.89 | $41.03 | $17.97 | 803,276 |
2017-07-13 | $40.53 | $40.75 | $40.49 | $40.64 | $17.80 | 680,492 |
2017-07-12 | $40.39 | $40.80 | $40.27 | $40.57 | $17.77 | 1,351,232 |
2017-07-11 | $40.17 | $40.23 | $39.83 | $40.12 | $17.57 | 936,440 |
2017-07-10 | $40.65 | $40.65 | $40.16 | $40.18 | $17.60 | 1,000,992 |
2017-07-07 | $40.43 | $40.70 | $40.33 | $40.59 | $17.78 | 879,294 |
2017-07-06 | $41.07 | $41.25 | $40.32 | $40.41 | $17.70 | 931,600 |
2017-07-05 | $41.78 | $41.92 | $41.09 | $41.20 | $18.04 | 842,614 |
2017-07-03 | $41.41 | $41.88 | $41.31 | $41.83 | $18.32 | 1,376,724 |
2017-06-30 | $41.37 | $41.57 | $41.09 | $41.21 | $18.05 | 938,146 |
2017-06-29 | $41.43 | $41.55 | $41.22 | $41.29 | $18.08 | 722,046 |
2017-06-28 | $41.84 | $41.84 | $41.58 | $41.65 | $18.24 | 739,112 |
2017-06-27 | $41.72 | $41.94 | $41.56 | $41.58 | $18.21 | 1,042,820 |
2017-06-26 | $41.80 | $42.06 | $41.78 | $41.89 | $18.34 | 1,182,004 |
2017-06-23 | $41.56 | $41.88 | $41.52 | $41.68 | $18.25 | 712,570 |
2017-06-22 | $41.49 | $41.61 | $41.29 | $41.52 | $18.18 | 813,228 |
2017-06-21 | $41.56 | $41.64 | $41.25 | $41.49 | $18.17 | 565,514 |
2017-06-20 | $41.69 | $41.78 | $41.23 | $41.57 | $18.20 | 747,890 |
2017-06-19 | $41.72 | $41.85 | $41.50 | $41.67 | $18.25 | 644,666 |
2017-06-16 | $42.02 | $42.05 | $41.72 | $41.93 | $18.25 | 771,698 |
2017-06-15 | $41.62 | $42.13 | $41.62 | $42.05 | $18.31 | 521,370 |
2017-06-14 | $41.99 | $42.04 | $41.64 | $41.78 | $18.19 | 913,806 |
2017-06-13 | $41.60 | $41.77 | $41.42 | $41.71 | $18.16 | 827,312 |
2017-06-12 | $41.19 | $41.64 | $41.19 | $41.64 | $18.13 | 1,352,992 |
2017-06-09 | $40.92 | $41.33 | $40.77 | $41.21 | $17.94 | 945,076 |
2017-06-08 | $41.03 | $41.03 | $40.55 | $40.93 | $17.82 | 610,468 |
2017-06-07 | $40.71 | $41.08 | $40.65 | $41.00 | $17.85 | 707,902 |
2017-06-06 | $40.83 | $40.89 | $40.58 | $40.65 | $17.70 | 1,096,384 |
2017-06-05 | $40.92 | $40.97 | $40.63 | $40.89 | $17.80 | 815,648 |
2017-06-02 | $40.85 | $41.06 | $40.77 | $40.95 | $17.83 | 643,446 |
2017-06-01 | $40.43 | $40.66 | $40.21 | $40.62 | $17.68 | 1,271,790 |
2017-05-31 | $40.48 | $40.58 | $40.27 | $40.44 | $17.61 | 1,084,150 |
2017-05-30 | $40.68 | $40.72 | $40.41 | $40.41 | $17.59 | 1,073,980 |
2017-05-26 | $41.01 | $41.04 | $40.55 | $40.68 | $17.71 | 1,755,374 |
2017-05-25 | $41.10 | $41.22 | $40.95 | $40.99 | $17.85 | 603,112 |
2017-05-24 | $40.76 | $41.05 | $40.76 | $41.02 | $17.86 | 607,248 |
2017-05-23 | $40.73 | $40.90 | $40.67 | $40.72 | $17.73 | 763,914 |
2017-05-22 | $40.59 | $40.84 | $40.55 | $40.66 | $17.70 | 833,794 |
2017-05-19 | $40.32 | $40.79 | $40.13 | $40.58 | $17.67 | 778,190 |
2017-05-18 | $40.04 | $40.40 | $39.80 | $40.32 | $17.55 | 896,280 |
2017-05-17 | $39.81 | $40.22 | $39.77 | $40.06 | $17.44 | 2,003,570 |
2017-05-16 | $40.16 | $40.17 | $39.78 | $39.88 | $17.36 | 760,230 |
2017-05-15 | $40.06 | $40.47 | $40.06 | $40.17 | $17.49 | 752,958 |
2017-05-12 | $40.34 | $40.34 | $40.01 | $40.04 | $17.43 | 800,828 |
2017-05-11 | $40.31 | $40.33 | $39.90 | $40.29 | $17.54 | 966,438 |
2017-05-10 | $40.15 | $40.61 | $40.03 | $40.49 | $17.63 | 699,756 |
2017-05-09 | $40.31 | $40.40 | $39.98 | $40.14 | $17.48 | 960,420 |
2017-05-08 | $40.65 | $40.72 | $40.14 | $40.34 | $17.56 | 798,906 |
2017-05-05 | $40.40 | $40.62 | $40.35 | $40.62 | $17.68 | 971,780 |
2017-05-04 | $40.15 | $40.37 | $39.84 | $40.35 | $17.57 | 1,500,424 |
2017-05-03 | $40.94 | $40.96 | $40.24 | $40.37 | $17.58 | 1,123,916 |
2017-05-02 | $41.01 | $41.10 | $40.74 | $40.92 | $17.82 | 974,006 |
2017-05-01 | $40.82 | $41.06 | $40.52 | $40.98 | $17.84 | 1,029,638 |
2017-04-28 | $41.07 | $41.07 | $40.53 | $40.68 | $17.71 | 1,388,660 |
2017-04-27 | $41.28 | $41.41 | $41.03 | $41.11 | $17.90 | 825,376 |
2017-04-26 | $41.64 | $41.68 | $41.20 | $41.26 | $17.96 | 1,914,954 |
2017-04-25 | $41.48 | $41.67 | $41.38 | $41.66 | $18.14 | 998,880 |
2017-04-24 | $42.09 | $42.09 | $41.04 | $41.46 | $18.05 | 918,916 |
2017-04-21 | $42.07 | $42.12 | $41.86 | $41.95 | $18.26 | 2,813,374 |
2017-04-20 | $42.15 | $42.16 | $41.79 | $42.10 | $18.33 | 954,862 |
2017-04-19 | $42.17 | $42.27 | $42.04 | $42.11 | $18.33 | 996,298 |
2017-04-18 | $42.10 | $42.22 | $42.03 | $42.17 | $18.36 | 896,792 |
2017-04-17 | $41.70 | $42.07 | $41.62 | $42.07 | $18.32 | 4,318,428 |
2017-04-13 | $41.71 | $41.73 | $41.52 | $41.57 | $18.10 | 791,094 |
2017-04-12 | $41.78 | $41.89 | $41.60 | $41.68 | $18.15 | 964,110 |
2017-04-11 | $41.47 | $41.82 | $41.43 | $41.75 | $18.18 | 1,233,256 |
2017-04-10 | $41.24 | $41.53 | $41.10 | $41.48 | $18.06 | 3,287,268 |
2017-04-07 | $41.18 | $41.34 | $41.08 | $41.15 | $17.92 | 3,284,478 |
2017-04-06 | $40.95 | $41.20 | $40.73 | $41.15 | $17.92 | 768,744 |
2017-04-05 | $40.97 | $41.12 | $40.86 | $40.93 | $17.82 | 710,050 |
2017-04-04 | $40.86 | $41.15 | $40.80 | $40.86 | $17.79 | 779,230 |
2017-04-03 | $40.69 | $40.95 | $40.63 | $40.87 | $17.79 | 1,499,310 |
2017-03-31 | $40.54 | $40.89 | $40.53 | $40.78 | $17.75 | 917,956 |
2017-03-30 | $40.42 | $40.59 | $40.11 | $40.56 | $17.66 | 775,108 |
2017-03-29 | $40.33 | $40.47 | $40.13 | $40.42 | $17.60 | 873,166 |
2017-03-28 | $40.17 | $40.33 | $39.80 | $40.28 | $17.54 | 1,443,744 |
2017-03-27 | $40.44 | $40.62 | $39.99 | $40.12 | $17.47 | 1,994,266 |
2017-03-24 | $40.68 | $40.77 | $40.49 | $40.53 | $17.65 | 2,918,336 |
2017-03-23 | $40.21 | $40.84 | $40.20 | $40.56 | $17.66 | 1,358,182 |
2017-03-22 | $40.40 | $40.40 | $39.81 | $40.25 | $17.52 | 1,326,226 |
2017-03-21 | $40.51 | $40.62 | $40.21 | $40.30 | $17.55 | 1,139,956 |
2017-03-20 | $40.58 | $40.63 | $40.38 | $40.45 | $17.61 | 1,029,674 |
2017-03-17 | $40.62 | $40.78 | $40.44 | $40.65 | $17.65 | 1,196,456 |
2017-03-16 | $40.50 | $40.73 | $40.40 | $40.48 | $17.58 | 1,438,050 |
2017-03-15 | $39.84 | $40.73 | $39.80 | $40.55 | $17.61 | 1,720,380 |
2017-03-14 | $39.68 | $39.80 | $39.38 | $39.70 | $17.24 | 1,147,584 |
2017-03-13 | $39.67 | $39.95 | $39.55 | $39.71 | $17.24 | 2,998,260 |
2017-03-10 | $40.06 | $40.34 | $39.44 | $39.66 | $17.22 | 1,219,730 |
2017-03-09 | $40.51 | $40.65 | $39.77 | $39.84 | $17.30 | 1,353,788 |
2017-03-08 | $40.99 | $40.99 | $40.51 | $40.54 | $17.60 | 1,374,138 |
2017-03-07 | $41.33 | $41.34 | $40.97 | $41.18 | $17.88 | 1,676,574 |
2017-03-06 | $41.47 | $41.47 | $41.19 | $41.38 | $17.97 | 1,506,316 |
2017-03-03 | $41.70 | $41.86 | $41.15 | $41.55 | $18.04 | 1,436,398 |
2017-03-02 | $41.86 | $41.94 | $41.57 | $41.74 | $18.12 | 1,457,472 |
2017-03-01 | $41.96 | $42.19 | $41.83 | $41.93 | $18.20 | 1,890,800 |
2017-02-28 | $42.36 | $42.36 | $41.95 | $42.06 | $18.26 | 1,364,676 |
2017-02-27 | $42.16 | $42.48 | $42.05 | $42.33 | $18.38 | 1,148,964 |
2017-02-24 | $41.99 | $42.10 | $41.68 | $42.08 | $18.27 | 1,228,452 |
2017-02-23 | $41.88 | $41.98 | $41.55 | $41.94 | $18.21 | 1,558,196 |
2017-02-22 | $41.96 | $42.06 | $41.50 | $41.71 | $18.11 | 2,056,662 |
2017-02-21 | $41.30 | $41.92 | $41.22 | $41.87 | $18.18 | 1,411,434 |
2017-02-17 | $41.26 | $41.35 | $40.95 | $41.32 | $17.94 | 915,106 |
2017-02-16 | $40.96 | $41.48 | $40.95 | $41.21 | $17.89 | 1,718,254 |
2017-02-15 | $40.95 | $40.99 | $40.59 | $40.93 | $17.77 | 1,316,248 |
2017-02-14 | $41.27 | $41.27 | $40.74 | $41.11 | $17.85 | 1,211,754 |
2017-02-13 | $41.37 | $41.46 | $41.05 | $41.30 | $17.93 | 2,752,764 |
2017-02-10 | $41.03 | $41.31 | $40.94 | $41.29 | $17.93 | 1,492,730 |
2017-02-09 | $40.93 | $41.07 | $40.85 | $40.99 | $17.80 | 1,863,230 |
2017-02-08 | $40.62 | $41.00 | $40.55 | $40.90 | $17.76 | 791,038 |
2017-02-07 | $40.82 | $40.92 | $40.49 | $40.53 | $17.60 | 1,196,782 |
2017-02-06 | $40.92 | $40.92 | $40.65 | $40.75 | $17.69 | 1,182,832 |
2017-02-03 | $40.93 | $41.00 | $40.65 | $40.82 | $17.72 | 798,224 |
2017-02-02 | $40.15 | $40.65 | $40.15 | $40.59 | $17.62 | 1,140,126 |
2017-02-01 | $40.64 | $40.89 | $40.12 | $40.14 | $17.43 | 1,520,094 |
2017-01-31 | $40.36 | $40.93 | $40.36 | $40.66 | $17.65 | 1,704,820 |
2017-01-30 | $40.49 | $40.55 | $40.20 | $40.33 | $17.51 | 957,532 |
2017-01-27 | $41.07 | $41.26 | $40.43 | $40.59 | $17.62 | 1,108,420 |
2017-01-26 | $41.12 | $41.31 | $40.97 | $41.02 | $17.81 | 1,592,364 |
2017-01-25 | $41.40 | $41.49 | $40.99 | $41.11 | $17.85 | 1,134,126 |
2017-01-24 | $41.40 | $41.60 | $41.23 | $41.39 | $17.97 | 1,124,808 |
2017-01-23 | $41.14 | $41.48 | $41.04 | $41.41 | $17.98 | 1,699,714 |
2017-01-20 | $40.85 | $41.13 | $40.70 | $41.12 | $17.85 | 1,079,266 |
2017-01-19 | $41.07 | $41.14 | $40.71 | $40.81 | $17.72 | 1,254,746 |
2017-01-18 | $41.07 | $41.37 | $41.04 | $41.24 | $17.91 | 996,228 |
2017-01-17 | $41.00 | $41.15 | $40.89 | $41.14 | $17.86 | 1,557,126 |
2017-01-13 | $40.88 | $41.00 | $40.71 | $40.81 | $17.72 | 742,686 |
2017-01-12 | $40.80 | $40.91 | $40.33 | $40.90 | $17.76 | 1,144,522 |
2017-01-11 | $41.03 | $41.21 | $40.69 | $40.73 | $17.68 | 1,466,188 |
2017-01-10 | $41.44 | $41.44 | $41.00 | $41.04 | $17.82 | 1,431,048 |
2017-01-09 | $41.97 | $41.97 | $41.43 | $41.47 | $18.01 | 1,795,218 |
2017-01-06 | $41.70 | $42.04 | $41.61 | $41.86 | $18.17 | 992,956 |
2017-01-05 | $41.52 | $41.85 | $41.12 | $41.81 | $18.15 | 1,392,506 |
2017-01-04 | $41.46 | $41.79 | $41.14 | $41.73 | $18.12 | 2,404,526 |
2017-01-03 | $41.29 | $41.30 | $40.81 | $41.14 | $17.86 | 2,085,482 |
2016-12-30 | $40.65 | $41.13 | $40.37 | $41.04 | $17.82 | 1,417,472 |
2016-12-29 | $40.14 | $40.61 | $39.99 | $40.49 | $17.58 | 1,344,774 |
2016-12-28 | $40.38 | $40.40 | $39.88 | $40.04 | $17.38 | 1,160,872 |
2016-12-27 | $40.21 | $40.43 | $40.10 | $40.28 | $17.49 | 1,793,572 |
2016-12-23 | $40.15 | $40.26 | $40.01 | $40.20 | $17.45 | 779,686 |
2016-12-22 | $40.18 | $40.23 | $39.74 | $40.14 | $17.43 | 1,368,352 |
2016-12-21 | $40.90 | $41.09 | $40.18 | $40.22 | $17.46 | 1,179,892 |
2016-12-20 | $40.76 | $40.98 | $40.57 | $40.84 | $17.73 | 1,163,138 |
2016-12-19 | $40.62 | $40.89 | $40.48 | $40.75 | $17.69 | 1,523,196 |
2016-12-16 | $40.39 | $41.12 | $40.26 | $40.88 | $17.54 | 1,703,696 |
2016-12-15 | $40.46 | $40.75 | $40.10 | $40.24 | $17.26 | 1,333,130 |
2016-12-14 | $41.45 | $41.45 | $40.36 | $40.45 | $17.35 | 1,923,258 |
2016-12-13 | $41.49 | $41.50 | $40.97 | $41.30 | $17.72 | 992,598 |
2016-12-12 | $40.97 | $41.32 | $40.89 | $41.29 | $17.71 | 1,092,836 |
2016-12-09 | $41.10 | $41.47 | $40.97 | $41.04 | $17.60 | 1,069,416 |
2016-12-08 | $40.71 | $41.22 | $40.47 | $41.12 | $17.64 | 1,668,450 |
2016-12-07 | $40.17 | $40.91 | $40.11 | $40.87 | $17.53 | 2,331,852 |
2016-12-06 | $39.86 | $40.18 | $39.71 | $40.10 | $17.20 | 2,567,406 |
2016-12-05 | $39.61 | $39.83 | $39.34 | $39.81 | $17.08 | 2,101,144 |
2016-12-02 | $39.30 | $39.88 | $39.30 | $39.50 | $16.94 | 2,020,128 |
2016-12-01 | $39.51 | $39.61 | $38.91 | $39.13 | $16.78 | 1,408,824 |
2016-11-30 | $39.73 | $39.97 | $39.44 | $39.70 | $17.03 | 1,137,832 |
2016-11-29 | $39.73 | $40.26 | $39.73 | $40.05 | $17.18 | 1,041,478 |
2016-11-28 | $39.47 | $39.90 | $39.47 | $39.71 | $17.03 | 1,006,158 |
2016-11-25 | $39.43 | $39.71 | $39.34 | $39.46 | $16.93 | 557,336 |
2016-11-23 | $38.89 | $39.29 | $38.82 | $39.28 | $16.85 | 969,786 |
2016-11-22 | $38.91 | $39.45 | $38.86 | $39.40 | $16.90 | 1,159,660 |
2016-11-21 | $39.03 | $39.33 | $38.73 | $38.79 | $16.64 | 1,109,498 |
2016-11-18 | $38.90 | $39.08 | $38.73 | $38.93 | $16.70 | 814,974 |
2016-11-17 | $39.24 | $39.52 | $38.82 | $38.89 | $16.68 | 1,006,270 |
2016-11-16 | $39.38 | $39.56 | $38.99 | $39.28 | $16.85 | 1,054,312 |
2016-11-15 | $39.92 | $40.27 | $39.17 | $39.41 | $16.90 | 2,471,428 |
2016-11-14 | $38.87 | $39.95 | $38.65 | $39.82 | $17.08 | 1,228,424 |
2016-11-11 | $38.63 | $39.37 | $38.63 | $38.88 | $16.68 | 1,544,580 |
2016-11-10 | $39.13 | $39.16 | $38.03 | $38.64 | $16.57 | 2,137,434 |
2016-11-09 | $38.72 | $39.45 | $38.27 | $39.14 | $16.79 | 1,655,828 |
2016-11-08 | $39.48 | $39.84 | $39.33 | $39.71 | $17.03 | 960,578 |
2016-11-07 | $39.29 | $39.54 | $39.20 | $39.50 | $16.94 | 1,208,194 |
2016-11-04 | $38.73 | $39.01 | $38.52 | $38.89 | $16.68 | 1,004,306 |
2016-11-03 | $38.82 | $38.94 | $38.58 | $38.61 | $16.56 | 1,053,544 |
2016-11-02 | $39.38 | $39.45 | $38.85 | $38.85 | $16.66 | 1,451,770 |
2016-11-01 | $40.04 | $40.06 | $39.22 | $39.38 | $16.89 | 1,706,568 |
2016-10-31 | $39.76 | $40.28 | $39.56 | $40.25 | $17.27 | 956,210 |
2016-10-28 | $39.52 | $39.89 | $39.43 | $39.55 | $16.96 | 1,199,570 |
2016-10-27 | $40.37 | $40.37 | $39.31 | $39.43 | $16.91 | 1,551,134 |
2016-10-26 | $40.82 | $40.93 | $40.14 | $40.45 | $17.35 | 1,401,646 |
2016-10-25 | $40.99 | $41.01 | $40.72 | $40.94 | $17.56 | 630,714 |
2016-10-24 | $41.14 | $41.46 | $40.90 | $41.04 | $17.60 | 607,072 |
2016-10-21 | $40.90 | $41.05 | $40.77 | $40.94 | $17.56 | 1,308,636 |
2016-10-20 | $41.26 | $41.44 | $40.93 | $41.14 | $17.65 | 620,152 |
2016-10-19 | $41.19 | $41.27 | $40.93 | $41.23 | $17.69 | 541,988 |
2016-10-18 | $41.19 | $41.36 | $41.01 | $41.14 | $17.65 | 771,604 |
2016-10-17 | $40.94 | $41.14 | $40.81 | $40.90 | $17.54 | 926,044 |
2016-10-14 | $41.00 | $41.22 | $40.72 | $40.81 | $17.51 | 990,294 |
2016-10-13 | $40.53 | $41.03 | $40.48 | $40.97 | $17.57 | 636,270 |
2016-10-12 | $40.32 | $40.73 | $40.32 | $40.72 | $17.47 | 748,236 |
2016-10-11 | $40.59 | $40.68 | $40.17 | $40.29 | $17.28 | 910,016 |
2016-10-10 | $40.46 | $40.79 | $40.46 | $40.66 | $17.44 | 1,526,664 |
2016-10-07 | $40.72 | $41.13 | $40.26 | $40.45 | $17.35 | 1,190,510 |
2016-10-06 | $40.31 | $40.79 | $39.95 | $40.51 | $17.38 | 1,248,864 |
2016-10-05 | $41.35 | $41.53 | $40.39 | $40.45 | $17.35 | 1,054,368 |
2016-10-04 | $41.79 | $41.79 | $40.99 | $41.25 | $17.69 | 1,636,772 |
2016-10-03 | $42.58 | $42.58 | $41.72 | $41.82 | $17.94 | 3,421,756 |
2016-09-30 | $43.19 | $43.37 | $42.64 | $42.65 | $18.29 | 848,298 |
2016-09-29 | $43.47 | $43.47 | $42.85 | $42.94 | $18.42 | 689,946 |
2016-09-28 | $43.28 | $43.57 | $43.15 | $43.55 | $18.68 | 690,182 |
2016-09-27 | $43.82 | $43.82 | $43.14 | $43.20 | $18.53 | 705,044 |
2016-09-26 | $43.49 | $43.78 | $43.35 | $43.69 | $18.74 | 915,766 |
2016-09-23 | $43.37 | $43.74 | $42.95 | $43.58 | $18.69 | 547,386 |
2016-09-22 | $43.05 | $43.48 | $43.00 | $43.44 | $18.63 | 631,872 |
2016-09-21 | $42.26 | $42.72 | $41.64 | $42.66 | $18.30 | 684,848 |
2016-09-20 | $42.49 | $42.50 | $42.15 | $42.15 | $18.08 | 954,158 |
2016-09-19 | $41.94 | $42.20 | $41.91 | $42.16 | $18.08 | 827,762 |
2016-09-16 | $42.02 | $42.08 | $41.73 | $42.04 | $17.93 | 892,620 |
2016-09-15 | $41.84 | $42.10 | $41.65 | $42.02 | $17.93 | 1,407,628 |
2016-09-14 | $41.89 | $42.13 | $41.76 | $41.90 | $17.87 | 1,171,474 |
2016-09-13 | $42.55 | $42.66 | $41.65 | $41.73 | $17.80 | 1,956,540 |
2016-09-12 | $42.23 | $43.01 | $42.13 | $42.84 | $18.28 | 1,154,400 |
2016-09-09 | $43.64 | $43.64 | $42.32 | $42.34 | $18.06 | 1,627,724 |
2016-09-08 | $44.44 | $44.44 | $43.97 | $44.01 | $18.77 | 921,918 |
2016-09-07 | $44.31 | $44.58 | $44.10 | $44.57 | $19.01 | 632,506 |
2016-09-06 | $44.24 | $44.31 | $43.79 | $44.31 | $18.90 | 851,334 |
2016-09-02 | $43.86 | $44.54 | $43.85 | $44.06 | $18.80 | 790,174 |
2016-09-01 | $43.81 | $43.84 | $43.45 | $43.71 | $18.65 | 2,107,318 |
2016-08-31 | $43.77 | $43.91 | $43.54 | $43.77 | $18.67 | 720,196 |
2016-08-30 | $43.92 | $43.92 | $43.33 | $43.76 | $18.67 | 661,448 |
2016-08-29 | $43.54 | $43.92 | $43.53 | $43.83 | $18.70 | 731,232 |
2016-08-26 | $43.93 | $44.12 | $43.07 | $43.38 | $18.51 | 927,912 |
2016-08-25 | $43.56 | $44.07 | $43.50 | $43.80 | $18.68 | 371,392 |
2016-08-24 | $43.82 | $43.84 | $43.31 | $43.54 | $18.57 | 607,322 |
2016-08-23 | $43.94 | $43.97 | $43.73 | $43.75 | $18.66 | 755,580 |
2016-08-22 | $43.60 | $43.77 | $43.48 | $43.74 | $18.66 | 423,604 |
2016-08-19 | $43.82 | $43.84 | $43.37 | $43.53 | $18.57 | 726,936 |
2016-08-18 | $43.94 | $44.01 | $43.66 | $43.88 | $18.72 | 686,164 |
2016-08-17 | $43.82 | $43.97 | $43.41 | $43.91 | $18.73 | 757,610 |
2016-08-16 | $44.21 | $44.30 | $43.68 | $43.77 | $18.67 | 803,740 |
2016-08-15 | $44.39 | $44.52 | $44.26 | $44.30 | $18.90 | 1,251,978 |
2016-08-12 | $44.25 | $44.70 | $44.20 | $44.29 | $18.89 | 548,858 |
2016-08-11 | $44.67 | $44.69 | $43.87 | $44.10 | $18.81 | 1,063,470 |
2016-08-10 | $44.83 | $44.93 | $44.51 | $44.66 | $19.05 | 564,174 |
2016-08-09 | $44.61 | $44.75 | $44.27 | $44.74 | $19.09 | 907,318 |
2016-08-08 | $44.43 | $44.75 | $44.33 | $44.51 | $18.99 | 594,832 |
2016-08-05 | $44.36 | $44.50 | $44.20 | $44.41 | $18.94 | 523,686 |
2016-08-04 | $44.57 | $44.57 | $44.24 | $44.30 | $18.90 | 638,770 |
2016-08-03 | $44.76 | $44.79 | $44.29 | $44.49 | $18.98 | 722,796 |
2016-08-02 | $45.34 | $45.39 | $44.64 | $44.71 | $19.07 | 981,390 |
2016-08-01 | $45.35 | $45.50 | $45.25 | $45.46 | $19.39 | 1,084,152 |
2016-07-29 | $44.75 | $45.59 | $44.70 | $45.29 | $19.32 | 946,690 |
2016-07-28 | $44.31 | $44.89 | $44.17 | $44.70 | $19.07 | 913,558 |
2016-07-27 | $44.64 | $44.72 | $43.99 | $44.36 | $18.92 | 1,015,180 |
2016-07-26 | $45.02 | $45.02 | $44.64 | $44.76 | $19.09 | 624,052 |
2016-07-25 | $45.09 | $45.23 | $44.82 | $44.99 | $19.19 | 956,778 |
2016-07-22 | $44.63 | $45.18 | $44.63 | $45.03 | $19.21 | 675,370 |
2016-07-21 | $44.39 | $44.67 | $44.27 | $44.64 | $19.04 | 3,233,438 |
2016-07-20 | $44.60 | $44.60 | $44.40 | $44.54 | $19.00 | 619,542 |
2016-07-19 | $44.37 | $44.56 | $44.11 | $44.54 | $19.00 | 762,074 |
2016-07-18 | $44.29 | $44.36 | $44.16 | $44.30 | $18.90 | 942,188 |
2016-07-15 | $44.15 | $44.25 | $43.91 | $44.22 | $18.86 | 654,182 |
2016-07-14 | $44.57 | $44.58 | $44.09 | $44.22 | $18.86 | 1,027,742 |
2016-07-13 | $44.43 | $44.60 | $44.25 | $44.57 | $19.01 | 760,678 |
2016-07-12 | $44.24 | $44.37 | $43.94 | $44.37 | $18.93 | 2,321,062 |
2016-07-11 | $44.17 | $44.42 | $43.82 | $44.33 | $18.91 | 1,418,532 |
2016-07-08 | $43.52 | $44.06 | $43.52 | $44.06 | $18.80 | 852,330 |
2016-07-07 | $43.73 | $43.73 | $43.10 | $43.31 | $18.48 | 740,886 |
2016-07-06 | $43.91 | $43.92 | $43.55 | $43.74 | $18.66 | 1,053,542 |
2016-07-05 | $43.46 | $43.95 | $43.46 | $43.93 | $18.74 | 1,499,716 |
2016-07-01 | $43.60 | $43.80 | $43.32 | $43.48 | $18.55 | 2,087,032 |
2016-06-30 | $43.11 | $43.44 | $42.73 | $43.44 | $18.53 | 1,096,068 |
2016-06-29 | $42.72 | $43.04 | $42.67 | $43.01 | $18.35 | 894,164 |
2016-06-28 | $41.81 | $42.49 | $41.69 | $42.49 | $18.13 | 737,762 |
2016-06-27 | $41.33 | $41.65 | $40.98 | $41.59 | $17.74 | 846,940 |
2016-06-24 | $41.24 | $41.96 | $40.89 | $41.52 | $17.71 | 905,042 |
2016-06-23 | $41.91 | $42.14 | $41.85 | $41.98 | $17.91 | 550,888 |
2016-06-22 | $41.85 | $41.91 | $41.63 | $41.74 | $17.81 | 618,726 |
2016-06-21 | $41.73 | $41.94 | $41.64 | $41.81 | $17.84 | 457,720 |
2016-06-20 | $41.81 | $42.16 | $41.61 | $41.68 | $17.78 | 577,002 |
2016-06-17 | $41.88 | $41.88 | $41.50 | $41.83 | $17.75 | 1,110,326 |
2016-06-16 | $41.56 | $41.86 | $41.36 | $41.86 | $17.76 | 406,370 |
2016-06-15 | $41.27 | $41.78 | $41.27 | $41.63 | $17.66 | 804,756 |
2016-06-14 | $41.25 | $41.39 | $41.06 | $41.20 | $17.48 | 371,344 |
2016-06-13 | $41.36 | $41.60 | $41.24 | $41.30 | $17.52 | 472,092 |
2016-06-10 | $41.30 | $41.38 | $41.14 | $41.26 | $17.51 | 640,230 |
2016-06-09 | $41.36 | $41.54 | $41.24 | $41.46 | $17.59 | 614,120 |
2016-06-08 | $41.04 | $41.43 | $40.98 | $41.37 | $17.55 | 816,436 |
2016-06-07 | $40.97 | $41.25 | $40.97 | $41.09 | $17.43 | 768,602 |
2016-06-06 | $41.30 | $41.37 | $40.68 | $40.91 | $17.36 | 887,114 |
2016-06-03 | $41.47 | $41.62 | $41.08 | $41.25 | $17.50 | 633,634 |
2016-06-02 | $41.01 | $41.22 | $40.73 | $41.22 | $17.49 | 528,438 |
2016-06-01 | $40.92 | $41.11 | $40.77 | $41.01 | $17.40 | 844,204 |
2016-05-31 | $41.05 | $41.13 | $40.75 | $41.04 | $17.41 | 859,138 |
2016-05-27 | $40.88 | $41.17 | $40.83 | $41.02 | $17.40 | 453,922 |
2016-05-26 | $40.65 | $40.93 | $40.60 | $40.86 | $17.34 | 370,840 |
2016-05-25 | $40.90 | $40.90 | $40.36 | $40.76 | $17.29 | 545,382 |
2016-05-24 | $40.54 | $40.86 | $40.54 | $40.77 | $17.30 | 628,880 |
2016-05-23 | $40.43 | $40.45 | $40.22 | $40.31 | $17.10 | 658,104 |
2016-05-20 | $40.15 | $40.40 | $40.08 | $40.31 | $17.10 | 6,980,530 |
2016-05-19 | $40.10 | $40.15 | $39.77 | $39.98 | $16.96 | 625,202 |
2016-05-18 | $40.95 | $40.95 | $39.96 | $40.45 | $17.16 | 817,306 |
2016-05-17 | $41.72 | $41.72 | $40.81 | $41.03 | $17.41 | 594,530 |
2016-05-16 | $41.41 | $41.95 | $41.24 | $41.82 | $17.74 | 673,724 |
2016-05-13 | $41.72 | $41.72 | $41.14 | $41.40 | $17.56 | 1,067,914 |
2016-05-12 | $41.64 | $41.95 | $41.29 | $41.81 | $17.74 | 743,596 |
2016-05-11 | $42.58 | $42.58 | $41.47 | $41.60 | $17.65 | 639,904 |
2016-05-10 | $42.74 | $42.74 | $42.45 | $42.60 | $18.07 | 447,564 |
2016-05-09 | $42.26 | $42.62 | $42.24 | $42.56 | $18.06 | 853,372 |
2016-05-06 | $41.67 | $42.15 | $41.49 | $42.13 | $17.87 | 627,464 |
2016-05-05 | $41.45 | $41.75 | $41.42 | $41.69 | $17.69 | 2,479,842 |
2016-05-04 | $40.79 | $41.60 | $40.70 | $41.57 | $17.64 | 2,375,506 |
2016-05-03 | $40.86 | $40.99 | $40.66 | $40.97 | $17.38 | 699,612 |
2016-05-02 | $40.36 | $41.01 | $40.36 | $40.91 | $17.36 | 961,426 |
2016-04-29 | $40.45 | $40.50 | $39.85 | $40.22 | $17.06 | 550,730 |
2016-04-28 | $40.52 | $40.93 | $40.50 | $40.66 | $17.25 | 558,276 |
2016-04-27 | $40.82 | $40.85 | $40.37 | $40.76 | $17.29 | 595,306 |
2016-04-26 | $40.87 | $41.06 | $40.70 | $40.85 | $17.33 | 1,053,978 |
2016-04-25 | $40.30 | $40.73 | $40.25 | $40.73 | $17.28 | 539,026 |
2016-04-22 | $40.13 | $40.42 | $40.00 | $40.37 | $17.13 | 440,632 |
2016-04-21 | $40.53 | $40.69 | $39.80 | $39.94 | $16.95 | 666,198 |
2016-04-20 | $41.34 | $41.38 | $40.56 | $40.63 | $17.24 | 748,054 |
2016-04-19 | $41.44 | $41.44 | $41.17 | $41.33 | $17.53 | 551,252 |
2016-04-18 | $41.07 | $41.31 | $40.98 | $41.31 | $17.52 | 498,466 |
2016-04-15 | $40.89 | $41.23 | $40.78 | $41.14 | $17.45 | 428,022 |
2016-04-14 | $41.09 | $41.13 | $40.73 | $40.81 | $17.31 | 586,236 |
2016-04-13 | $41.44 | $41.45 | $40.96 | $41.09 | $17.43 | 667,434 |
2016-04-12 | $41.07 | $41.41 | $40.98 | $41.32 | $17.53 | 616,310 |
2016-04-11 | $41.21 | $41.27 | $40.98 | $40.99 | $17.39 | 467,796 |
2016-04-08 | $41.08 | $41.29 | $41.03 | $41.12 | $17.45 | 448,328 |
2016-04-07 | $41.01 | $41.14 | $40.72 | $40.88 | $17.34 | 539,402 |
2016-04-06 | $41.05 | $41.18 | $40.83 | $41.16 | $17.46 | 508,512 |
2016-04-05 | $41.16 | $41.23 | $40.95 | $41.06 | $17.42 | 793,406 |
2016-04-04 | $41.46 | $41.52 | $41.18 | $41.32 | $17.53 | 588,292 |
2016-04-01 | $41.29 | $41.49 | $41.13 | $41.39 | $17.56 | 2,628,870 |
2016-03-31 | $41.14 | $41.48 | $41.10 | $41.40 | $17.56 | 705,436 |
2016-03-30 | $41.42 | $41.42 | $41.14 | $41.17 | $17.47 | 552,582 |
2016-03-29 | $40.42 | $41.29 | $40.36 | $41.29 | $17.52 | 874,862 |
2016-03-28 | $40.07 | $40.45 | $40.00 | $40.39 | $17.14 | 563,292 |
2016-03-24 | $39.87 | $40.04 | $39.66 | $40.01 | $16.97 | 356,952 |
2016-03-23 | $40.24 | $40.30 | $40.02 | $40.02 | $16.98 | 558,944 |
2016-03-22 | $40.20 | $40.41 | $40.07 | $40.30 | $17.10 | 456,588 |
2016-03-21 | $40.58 | $40.79 | $40.24 | $40.30 | $17.10 | 771,796 |
2016-03-18 | $41.17 | $41.23 | $40.88 | $40.91 | $17.27 | 600,294 |
2016-03-17 | $40.58 | $41.19 | $40.40 | $41.10 | $17.35 | 538,088 |
2016-03-16 | $39.94 | $40.57 | $39.81 | $40.50 | $17.10 | 545,630 |
2016-03-15 | $39.80 | $40.10 | $39.75 | $40.06 | $16.91 | 473,108 |
2016-03-14 | $39.94 | $40.03 | $39.79 | $40.00 | $16.89 | 537,178 |
2016-03-11 | $39.49 | $40.00 | $39.42 | $39.98 | $16.88 | 421,390 |
2016-03-10 | $39.50 | $39.58 | $38.69 | $39.10 | $16.51 | 449,206 |
2016-03-09 | $39.19 | $39.48 | $39.09 | $39.26 | $16.58 | 366,532 |
2016-03-08 | $39.53 | $39.53 | $39.03 | $39.09 | $16.51 | 365,084 |
2016-03-07 | $39.17 | $39.56 | $39.11 | $39.46 | $16.66 | 363,452 |
2016-03-04 | $39.28 | $39.41 | $39.06 | $39.37 | $16.62 | 403,184 |
2016-03-03 | $39.22 | $39.33 | $38.93 | $39.33 | $16.61 | 425,948 |
2016-03-02 | $38.76 | $39.18 | $38.74 | $39.18 | $16.54 | 744,544 |
2016-03-01 | $37.96 | $38.86 | $37.88 | $38.83 | $16.40 | 1,295,338 |
2016-02-29 | $37.82 | $38.26 | $37.66 | $37.69 | $15.91 | 486,316 |
2016-02-26 | $38.03 | $38.17 | $37.84 | $37.87 | $15.99 | 370,540 |
2016-02-25 | $37.56 | $38.07 | $37.56 | $38.04 | $16.06 | 640,332 |
2016-02-24 | $37.25 | $37.44 | $36.97 | $37.32 | $15.76 | 380,048 |
2016-02-23 | $37.42 | $37.86 | $37.38 | $37.40 | $15.79 | 687,464 |
2016-02-22 | $37.37 | $37.73 | $37.37 | $37.51 | $15.84 | 443,754 |
2016-02-19 | $36.71 | $37.26 | $36.60 | $37.10 | $15.66 | 422,486 |
2016-02-18 | $36.55 | $36.97 | $36.40 | $36.86 | $15.56 | 338,674 |
2016-02-17 | $36.38 | $36.90 | $36.38 | $36.53 | $15.42 | 601,142 |
2016-02-16 | $35.81 | $36.22 | $35.65 | $36.17 | $15.27 | 614,188 |
2016-02-12 | $35.39 | $35.59 | $35.13 | $35.55 | $15.01 | 631,710 |
2016-02-11 | $35.18 | $35.37 | $34.90 | $35.15 | $14.84 | 894,394 |
2016-02-10 | $35.65 | $36.20 | $35.58 | $35.74 | $15.09 | 1,154,528 |
2016-02-09 | $35.84 | $35.92 | $35.29 | $35.51 | $14.99 | 934,002 |
2016-02-08 | $37.02 | $37.03 | $35.61 | $36.19 | $15.28 | 781,608 |
2016-02-05 | $37.87 | $37.87 | $37.19 | $37.24 | $15.72 | 839,304 |
2016-02-04 | $37.89 | $38.15 | $37.56 | $37.97 | $16.03 | 431,846 |
2016-02-03 | $37.86 | $38.06 | $37.48 | $37.96 | $16.03 | 548,950 |
2016-02-02 | $38.04 | $38.04 | $37.50 | $37.69 | $15.91 | 729,204 |
2016-02-01 | $37.81 | $38.38 | $37.71 | $38.10 | $16.09 | 1,580,470 |
2016-01-29 | $37.54 | $38.09 | $37.20 | $38.07 | $16.07 | 775,716 |
2016-01-28 | $37.92 | $38.00 | $37.17 | $37.33 | $15.76 | 619,742 |
2016-01-27 | $38.37 | $38.37 | $37.42 | $37.70 | $15.92 | 719,156 |
2016-01-26 | $37.80 | $38.48 | $37.80 | $38.46 | $16.24 | 1,787,414 |
2016-01-25 | $37.82 | $38.26 | $37.57 | $37.66 | $15.90 | 692,556 |
2016-01-22 | $37.36 | $38.08 | $37.34 | $37.92 | $16.01 | 797,576 |
2016-01-21 | $36.89 | $37.42 | $36.65 | $36.95 | $15.60 | 1,395,102 |
2016-01-20 | $37.47 | $37.50 | $36.01 | $36.71 | $15.50 | 1,304,712 |
2016-01-19 | $37.81 | $38.10 | $37.63 | $37.84 | $15.98 | 1,803,328 |
2016-01-15 | $37.35 | $37.67 | $37.09 | $37.60 | $15.88 | 790,264 |
2016-01-14 | $37.90 | $38.18 | $37.60 | $37.81 | $15.96 | 729,416 |
2016-01-13 | $38.55 | $38.88 | $37.90 | $37.95 | $16.02 | 557,180 |
2016-01-12 | $38.92 | $38.92 | $38.25 | $38.42 | $16.22 | 664,336 |
2016-01-11 | $38.53 | $38.90 | $38.53 | $38.68 | $16.33 | 657,602 |
2016-01-08 | $39.15 | $39.27 | $38.41 | $38.44 | $16.23 | 799,342 |
2016-01-07 | $39.26 | $39.44 | $38.99 | $39.03 | $16.48 | 534,070 |
2016-01-06 | $39.57 | $39.85 | $39.51 | $39.73 | $16.78 | 696,758 |
2016-01-05 | $39.14 | $40.00 | $39.13 | $39.89 | $16.84 | 840,860 |
2016-01-04 | $39.33 | $39.33 | $38.81 | $39.13 | $16.52 | 2,540,568 |
2015-12-31 | $39.95 | $40.05 | $39.63 | $39.64 | $16.74 | 466,896 |
2015-12-30 | $40.06 | $40.23 | $39.96 | $39.96 | $16.87 | 582,390 |
2015-12-29 | $39.83 | $40.17 | $39.83 | $40.12 | $16.94 | 804,336 |
2015-12-28 | $39.35 | $39.71 | $39.30 | $39.71 | $16.76 | 410,140 |
2015-12-24 | $39.46 | $39.62 | $39.28 | $39.48 | $16.66 | 291,924 |
2015-12-23 | $39.13 | $39.48 | $39.13 | $39.46 | $16.66 | 461,920 |
2015-12-22 | $38.99 | $39.33 | $38.91 | $39.04 | $16.48 | 630,382 |
2015-12-21 | $38.99 | $39.16 | $38.70 | $38.92 | $16.43 | 522,702 |
2015-12-18 | $39.51 | $39.57 | $39.11 | $39.13 | $16.37 | 453,590 |
2015-12-17 | $39.81 | $39.81 | $39.48 | $39.61 | $16.57 | 408,298 |
2015-12-16 | $39.19 | $39.87 | $39.15 | $39.77 | $16.64 | 562,998 |
2015-12-15 | $38.76 | $39.26 | $38.76 | $39.05 | $16.34 | 369,136 |
2015-12-14 | $38.33 | $38.62 | $38.12 | $38.59 | $16.14 | 713,218 |
2015-12-11 | $38.18 | $38.56 | $38.11 | $38.41 | $16.07 | 416,092 |
2015-12-10 | $38.72 | $38.86 | $38.37 | $38.40 | $16.06 | 335,720 |
2015-12-09 | $38.82 | $39.11 | $38.51 | $38.71 | $16.19 | 381,802 |
2015-12-08 | $38.82 | $39.08 | $38.71 | $38.95 | $16.29 | 415,714 |
2015-12-07 | $39.02 | $39.08 | $38.80 | $38.94 | $16.29 | 362,322 |
2015-12-04 | $38.38 | $39.12 | $38.38 | $39.06 | $16.34 | 390,504 |
2015-12-03 | $38.82 | $38.82 | $38.17 | $38.27 | $16.01 | 1,326,948 |
2015-12-02 | $39.60 | $39.67 | $38.83 | $38.88 | $16.26 | 532,600 |
2015-12-01 | $39.26 | $39.72 | $39.26 | $39.69 | $16.60 | 701,776 |
2015-11-30 | $39.53 | $39.69 | $39.03 | $39.14 | $16.37 | 453,858 |
2015-11-27 | $39.06 | $39.58 | $39.05 | $39.47 | $16.51 | 183,346 |
2015-11-25 | $38.96 | $39.22 | $38.96 | $39.13 | $16.37 | 382,870 |
2015-11-24 | $38.98 | $39.02 | $38.62 | $38.92 | $16.28 | 435,692 |
2015-11-23 | $39.09 | $39.30 | $39.03 | $39.14 | $16.37 | 356,066 |
2015-11-20 | $38.74 | $39.11 | $38.74 | $39.09 | $16.35 | 693,068 |
2015-11-19 | $38.55 | $38.82 | $38.46 | $38.65 | $16.17 | 334,438 |
2015-11-18 | $38.18 | $38.50 | $37.93 | $38.46 | $16.09 | 603,994 |
2015-11-17 | $38.04 | $38.45 | $37.96 | $38.12 | $15.95 | 1,458,328 |
2015-11-16 | $37.62 | $38.09 | $37.56 | $38.06 | $15.92 | 441,186 |
2015-11-13 | $38.13 | $38.33 | $37.68 | $37.70 | $15.77 | 1,984,598 |
2015-11-12 | $38.25 | $38.44 | $38.05 | $38.15 | $15.96 | 1,208,280 |
2015-11-11 | $38.36 | $38.53 | $38.21 | $38.37 | $16.05 | 247,990 |
2015-11-10 | $37.88 | $38.39 | $37.88 | $38.28 | $16.01 | 414,058 |
2015-11-09 | $38.35 | $38.40 | $37.61 | $37.86 | $15.84 | 944,076 |
2015-11-06 | $39.17 | $39.23 | $38.25 | $38.52 | $16.11 | 813,080 |
2015-11-05 | $39.59 | $39.75 | $39.40 | $39.72 | $16.62 | 307,306 |
2015-11-04 | $39.77 | $39.82 | $39.48 | $39.58 | $16.56 | 448,610 |
2015-11-03 | $40.08 | $40.08 | $39.62 | $39.75 | $16.63 | 645,654 |
2015-11-02 | $39.38 | $40.21 | $39.31 | $40.21 | $16.82 | 1,302,138 |
2015-10-30 | $39.79 | $39.85 | $39.34 | $39.37 | $16.47 | 1,336,586 |
2015-10-29 | $39.64 | $39.83 | $39.49 | $39.79 | $16.65 | 959,726 |
2015-10-28 | $39.81 | $40.08 | $39.10 | $39.79 | $16.65 | 336,498 |
2015-10-27 | $39.66 | $39.83 | $39.59 | $39.82 | $16.66 | 292,454 |
2015-10-26 | $39.77 | $39.82 | $39.43 | $39.75 | $16.63 | 812,336 |
2015-10-23 | $40.24 | $40.24 | $39.52 | $39.75 | $16.63 | 481,984 |
2015-10-22 | $39.93 | $40.29 | $39.93 | $40.22 | $16.83 | 478,948 |
2015-10-21 | $40.06 | $40.21 | $39.82 | $39.86 | $16.67 | 618,954 |
2015-10-20 | $39.98 | $40.11 | $39.83 | $40.03 | $16.75 | 352,296 |
2015-10-19 | $39.38 | $40.04 | $39.38 | $40.02 | $16.74 | 859,032 |
2015-10-16 | $39.18 | $39.52 | $39.18 | $39.45 | $16.50 | 383,886 |
2015-10-15 | $38.72 | $39.16 | $38.67 | $39.14 | $16.37 | 228,442 |
2015-10-14 | $38.98 | $39.04 | $38.53 | $38.59 | $16.14 | 358,648 |
2015-10-13 | $39.14 | $39.27 | $38.84 | $38.92 | $16.28 | 376,642 |
2015-10-12 | $39.06 | $39.37 | $38.93 | $39.25 | $16.42 | 478,576 |
2015-10-09 | $39.05 | $39.05 | $38.77 | $38.99 | $16.31 | 430,526 |
2015-10-08 | $38.66 | $39.08 | $38.53 | $39.05 | $16.34 | 796,462 |
2015-10-07 | $38.37 | $38.72 | $38.27 | $38.72 | $16.20 | 1,022,832 |
2015-10-06 | $38.34 | $38.56 | $38.18 | $38.28 | $16.01 | 559,016 |
2015-10-05 | $37.85 | $38.39 | $37.82 | $38.36 | $16.05 | 620,326 |
2015-10-02 | $37.44 | $37.73 | $37.03 | $37.72 | $15.78 | 595,968 |
2015-10-01 | $37.27 | $37.46 | $37.03 | $37.41 | $15.65 | 1,950,328 |
2015-09-30 | $37.19 | $37.29 | $36.91 | $37.19 | $15.56 | 554,932 |
2015-09-29 | $36.52 | $37.05 | $36.43 | $36.93 | $15.45 | 393,028 |
2015-09-28 | $36.89 | $36.89 | $36.19 | $36.44 | $15.24 | 1,079,084 |
2015-09-25 | $36.94 | $37.30 | $36.75 | $37.03 | $15.49 | 579,898 |
2015-09-24 | $37.09 | $37.25 | $36.58 | $36.81 | $15.40 | 263,740 |
2015-09-23 | $36.97 | $37.33 | $36.84 | $37.15 | $15.54 | 227,698 |
2015-09-22 | $37.11 | $37.25 | $36.81 | $36.88 | $15.43 | 280,300 |
2015-09-21 | $37.08 | $37.55 | $37.08 | $37.36 | $15.63 | 315,382 |
2015-09-18 | $36.96 | $37.73 | $36.90 | $37.26 | $15.49 | 603,906 |
2015-09-17 | $36.96 | $37.95 | $36.77 | $37.31 | $15.52 | 462,486 |
2015-09-16 | $36.54 | $37.01 | $36.51 | $36.93 | $15.36 | 475,208 |
2015-09-15 | $36.19 | $36.60 | $35.92 | $36.50 | $15.18 | 386,852 |
2015-09-14 | $36.20 | $36.26 | $36.01 | $36.15 | $15.03 | 288,616 |
2015-09-11 | $35.43 | $36.14 | $35.39 | $36.14 | $15.03 | 564,358 |
2015-09-10 | $35.29 | $35.81 | $35.29 | $35.41 | $14.73 | 442,076 |
2015-09-09 | $35.98 | $36.22 | $35.29 | $35.35 | $14.70 | 660,984 |
2015-09-08 | $35.57 | $35.88 | $35.46 | $35.79 | $14.88 | 587,750 |
2015-09-04 | $35.72 | $35.72 | $35.02 | $35.26 | $14.66 | 397,838 |
2015-09-03 | $36.02 | $36.23 | $35.92 | $35.99 | $14.97 | 525,570 |
2015-09-02 | $35.76 | $35.99 | $35.55 | $35.88 | $14.92 | 578,290 |
Schwab U.S. REIT ETF (SCHH) News Headlines
Recent Schwab U.S. REIT ETF (SCHH) News
Similar Companies to Schwab U.S. REIT ETF (SCHH) 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 | -- | -- | -- |