Schwab 1000 Index ETF (SCHK) Exchange: NYSE ARCA
Data as of April 25, 2024
$48.85 ($0.00) 0.00%
Schwab 1000 Index ETF - Daily Information
Click for more stock information on Schwab 1000 Index ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $48.99 |
Previous Close | $48.85 |
High | $49.05 |
Low | $48.64 |
Adjusted Open | $48.99 |
Previous Adjusted Close | $48.85 |
Adjusted High | $49.05 |
Adjusted Low | $48.64 |
About Schwab 1000 Index ETF (SCHK)
To pursue its goal, the fund generally invests in stocks that are included in the Schwab 1000 Index. The Schwab 1000 Index is a float-adjusted market capitalization weighted index that includes the 1,000 largest stocks of publicly traded companies in the United States, with size being determined by market capitalization (total market value of all shares outstanding). The index is designed to be a measure of the performance of large- and mid-cap U.S. stocks. 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 stocks included in the index. The fund will notify its shareholders at least 60 days before changing this policy. The fund generally will seek to replicate the performance of the index by giving the same weight to a given stock as the index does. However, when the investment adviser believes it is appropriate to do so, 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 the index. The principal types of these investments include those that the investment adviser believes will help the fund track the index, such as investments in (a) securities that are not represented in the index but the investment adviser anticipates will be added to the index or as necessary to reflect various corporate actions (such as mergers and spin-offs); (b) other investment companies; and (c) derivatives, principally futures contracts. The fund may use futures contracts and other derivatives primarily to seek returns on the fund’s otherwise uninvested cash assets to help it better track the index. The fund may also invest in cash and cash equivalents, including money market funds, and may lend its securities to minimize the difference in performance that naturally exists between an index fund and its corresponding index. The fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry, group of industries or sector to approximately the same extent that the index is so concentrated. The investment adviser seeks to achieve, over time, a correlation between the fund’s performance and that of the index, before fees and expenses, of 95% or better. However, there can be no guarantee that the fund will achieve a high degree of correlation with the index. A number of factors may affect the fund’s ability to achieve a high correlation with the index, including the degree to which the fund utilizes a sampling technique (which involves investing in a limited number of index securities which, when taken together, are expected to perform similarly to the index as a whole). The correlation between the performance of the fund and the index may also diverge due to transaction costs, asset valuations, corporate actions (such as mergers and spin-offs), timing variances, and differences between the fund’s portfolio and the index resulting from legal restrictions (such as diversification requirements) that apply to the fund but not to the index.
Invest in Schwab 1000 Index ETF (SCHK)
Historical Stock Data for Schwab 1000 Index ETF (SCHK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-24 | $48.99 | $49.05 | $48.64 | $48.85 | $48.85 | 166,981 |
2024-04-23 | $48.46 | $48.92 | $48.45 | $48.85 | $48.85 | 177,768 |
2024-04-22 | $48.12 | $48.54 | $47.87 | $48.28 | $48.28 | 180,952 |
2024-04-19 | $48.18 | $48.33 | $47.72 | $47.83 | $47.83 | 139,999 |
2024-04-18 | $48.48 | $48.66 | $48.17 | $48.25 | $48.25 | 171,229 |
2024-04-17 | $48.91 | $48.91 | $48.21 | $48.32 | $48.32 | 354,926 |
2024-04-16 | $48.78 | $48.92 | $48.51 | $48.64 | $48.64 | 207,234 |
2024-04-15 | $49.80 | $49.80 | $48.65 | $48.75 | $48.75 | 307,251 |
2024-04-12 | $49.77 | $49.86 | $49.22 | $49.35 | $49.35 | 260,758 |
2024-04-11 | $49.86 | $50.22 | $49.53 | $50.11 | $50.11 | 194,702 |
2024-04-10 | $49.68 | $49.93 | $49.54 | $49.75 | $49.75 | 296,491 |
2024-04-09 | $50.38 | $50.39 | $49.79 | $50.25 | $50.25 | 208,280 |
2024-04-08 | $50.25 | $50.33 | $50.13 | $50.20 | $50.20 | 139,615 |
2024-04-05 | $49.78 | $50.34 | $49.73 | $50.17 | $50.17 | 254,872 |
2024-04-04 | $50.62 | $50.69 | $49.62 | $49.64 | $49.64 | 278,370 |
2024-04-03 | $50.07 | $50.39 | $50.06 | $50.27 | $50.27 | 286,268 |
2024-04-02 | $50.13 | $50.18 | $49.95 | $50.15 | $50.15 | 290,805 |
2024-04-01 | $50.74 | $50.74 | $50.42 | $50.56 | $50.56 | 249,387 |
2024-03-28 | $50.63 | $50.77 | $50.61 | $50.67 | $50.67 | 173,739 |
2024-03-27 | $50.48 | $50.63 | $50.28 | $50.62 | $50.62 | 165,758 |
2024-03-26 | $50.46 | $50.46 | $50.17 | $50.19 | $50.19 | 244,735 |
2024-03-25 | $50.30 | $50.40 | $50.28 | $50.30 | $50.30 | 158,565 |
2024-03-22 | $50.54 | $50.54 | $50.39 | $50.43 | $50.43 | 282,342 |
2024-03-21 | $50.65 | $50.71 | $50.51 | $50.51 | $50.51 | 191,021 |
2024-03-20 | $49.87 | $50.35 | $49.80 | $50.34 | $50.34 | 261,232 |
2024-03-19 | $49.60 | $50.01 | $49.55 | $50.01 | $49.86 | 138,794 |
2024-03-18 | $49.84 | $49.95 | $49.68 | $49.71 | $49.56 | 130,386 |
2024-03-15 | $49.45 | $49.62 | $49.32 | $49.44 | $49.29 | 236,424 |
2024-03-14 | $50.05 | $50.05 | $49.47 | $49.76 | $49.61 | 180,633 |
2024-03-13 | $50.00 | $50.05 | $49.78 | $49.93 | $49.78 | 258,631 |
2024-03-12 | $49.70 | $50.03 | $49.43 | $49.98 | $49.83 | 254,999 |
2024-03-11 | $49.40 | $49.53 | $49.22 | $49.47 | $49.32 | 316,681 |
2024-03-08 | $49.95 | $50.19 | $49.48 | $49.54 | $49.54 | 495,377 |
2024-03-07 | $49.65 | $49.93 | $49.60 | $49.85 | $49.85 | 369,693 |
2024-03-06 | $49.44 | $49.55 | $49.22 | $49.34 | $49.34 | 318,197 |
2024-03-05 | $49.39 | $49.39 | $48.85 | $49.08 | $49.08 | 348,417 |
2024-03-04 | $49.59 | $49.76 | $49.56 | $49.57 | $49.57 | 263,608 |
2024-03-01 | $49.29 | $49.66 | $49.20 | $49.63 | $49.63 | 379,860 |
2024-02-29 | $49.18 | $49.31 | $48.89 | $49.21 | $49.21 | 206,910 |
2024-02-28 | $48.90 | $49.03 | $48.86 | $48.98 | $48.98 | 402,030 |
2024-02-27 | $49.00 | $49.06 | $48.84 | $49.05 | $49.05 | 192,788 |
2024-02-26 | $49.15 | $49.16 | $48.92 | $48.92 | $48.92 | 1,147,260 |
2024-02-23 | $49.20 | $49.29 | $49.01 | $49.09 | $49.09 | 470,869 |
2024-02-22 | $48.68 | $49.13 | $48.62 | $49.06 | $49.06 | 332,945 |
2024-02-21 | $47.88 | $48.06 | $47.72 | $48.06 | $48.06 | 195,038 |
2024-02-20 | $48.16 | $48.20 | $47.82 | $48.04 | $48.04 | 292,010 |
2024-02-16 | $48.56 | $48.67 | $48.29 | $48.34 | $48.34 | 270,071 |
2024-02-15 | $48.34 | $48.61 | $48.28 | $48.59 | $48.59 | 395,085 |
2024-02-14 | $48.07 | $48.29 | $47.82 | $48.25 | $48.25 | 231,478 |
2024-02-13 | $47.78 | $47.95 | $47.43 | $47.75 | $47.75 | 621,524 |
2024-02-12 | $48.48 | $48.70 | $48.39 | $48.45 | $48.45 | 1,618,000 |
2024-02-09 | $48.25 | $48.50 | $48.19 | $48.46 | $48.46 | 738,787 |
2024-02-08 | $48.12 | $48.18 | $48.05 | $48.17 | $48.17 | 809,631 |
2024-02-07 | $47.88 | $48.14 | $47.81 | $48.08 | $48.08 | 736,970 |
2024-02-06 | $47.62 | $47.71 | $47.49 | $47.68 | $47.68 | 585,509 |
2024-02-05 | $47.66 | $47.68 | $47.30 | $47.55 | $47.55 | 514,146 |
2024-02-02 | $47.32 | $47.89 | $47.24 | $47.73 | $47.73 | 674,421 |
2024-02-01 | $46.87 | $47.25 | $46.73 | $47.25 | $47.25 | 630,236 |
2024-01-31 | $47.21 | $47.28 | $46.67 | $46.67 | $46.67 | 444,327 |
2024-01-30 | $47.42 | $47.51 | $47.38 | $47.43 | $47.43 | 231,589 |
2024-01-29 | $47.15 | $47.50 | $47.10 | $47.49 | $47.49 | 341,830 |
2024-01-26 | $47.10 | $47.25 | $47.03 | $47.11 | $47.11 | 145,996 |
2024-01-25 | $47.10 | $47.18 | $46.90 | $47.15 | $47.15 | 1,204,373 |
2024-01-24 | $47.14 | $47.25 | $46.86 | $46.88 | $46.88 | 321,144 |
2024-01-23 | $46.86 | $46.90 | $46.70 | $46.90 | $46.90 | 191,190 |
2024-01-22 | $46.81 | $46.93 | $46.70 | $46.78 | $46.78 | 231,086 |
2024-01-19 | $46.23 | $46.64 | $46.08 | $46.64 | $46.64 | 241,400 |
2024-01-18 | $45.87 | $46.08 | $45.66 | $46.06 | $46.06 | 196,072 |
2024-01-17 | $45.59 | $45.68 | $45.41 | $45.66 | $45.66 | 254,032 |
2024-01-16 | $45.93 | $46.06 | $45.73 | $45.89 | $45.89 | 223,902 |
2024-01-12 | $46.24 | $46.30 | $45.96 | $46.10 | $46.10 | 214,456 |
2024-01-11 | $46.19 | $46.22 | $45.67 | $46.09 | $46.09 | 215,105 |
2024-01-10 | $45.90 | $46.17 | $45.83 | $46.10 | $46.10 | 425,552 |
2024-01-09 | $45.71 | $45.95 | $45.60 | $45.86 | $45.86 | 187,166 |
2024-01-08 | $45.31 | $45.93 | $45.27 | $45.93 | $45.93 | 188,109 |
2024-01-05 | $45.19 | $45.49 | $45.13 | $45.27 | $45.27 | 197,357 |
2024-01-04 | $45.27 | $45.53 | $45.17 | $45.19 | $45.19 | 160,375 |
2024-01-03 | $45.50 | $45.55 | $45.27 | $45.29 | $45.29 | 251,638 |
2024-01-02 | $45.73 | $45.87 | $45.55 | $45.76 | $45.76 | 171,839 |
2023-12-29 | $46.20 | $46.24 | $45.88 | $46.06 | $46.06 | 161,361 |
2023-12-28 | $46.21 | $46.29 | $46.19 | $46.21 | $46.21 | 161,332 |
2023-12-27 | $46.12 | $46.23 | $46.06 | $46.21 | $46.20 | 159,020 |
2023-12-26 | $45.97 | $46.20 | $45.94 | $46.13 | $46.12 | 111,896 |
2023-12-22 | $45.93 | $46.08 | $45.72 | $45.93 | $45.92 | 188,007 |
2023-12-21 | $45.65 | $45.83 | $45.46 | $45.80 | $45.79 | 190,002 |
2023-12-20 | $45.95 | $46.12 | $45.33 | $45.35 | $45.34 | 252,414 |
2023-12-19 | $45.80 | $46.03 | $45.79 | $46.03 | $46.02 | 208,384 |
2023-12-18 | $45.62 | $45.81 | $45.61 | $45.73 | $45.72 | 200,815 |
2023-12-15 | $45.50 | $45.59 | $45.39 | $45.49 | $45.48 | 175,699 |
2023-12-14 | $45.58 | $45.72 | $45.30 | $45.56 | $45.55 | 211,103 |
2023-12-13 | $44.70 | $45.34 | $44.65 | $45.31 | $45.30 | 205,326 |
2023-12-12 | $44.45 | $44.69 | $44.34 | $44.67 | $44.66 | 317,402 |
2023-12-11 | $44.27 | $44.48 | $44.24 | $44.47 | $44.46 | 129,688 |
2023-12-08 | $44.03 | $44.35 | $44.02 | $44.28 | $44.27 | 150,041 |
2023-12-07 | $43.96 | $44.14 | $43.91 | $44.11 | $44.10 | 178,780 |
2023-12-06 | $44.13 | $44.16 | $43.73 | $43.76 | $43.75 | 161,911 |
2023-12-05 | $44.03 | $44.21 | $43.98 | $44.11 | $43.92 | 140,848 |
2023-12-04 | $44.07 | $44.19 | $43.95 | $44.16 | $43.97 | 180,183 |
2023-12-01 | $43.98 | $44.40 | $43.94 | $44.38 | $44.19 | 296,844 |
2023-11-30 | $43.95 | $44.07 | $43.76 | $44.03 | $43.84 | 995,632 |
2023-11-29 | $44.02 | $44.21 | $43.82 | $43.87 | $43.68 | 284,115 |
2023-11-28 | $43.77 | $43.98 | $43.72 | $43.83 | $43.64 | 199,989 |
2023-11-27 | $43.82 | $43.90 | $43.77 | $43.83 | $43.64 | 200,284 |
2023-11-24 | $43.81 | $43.90 | $43.81 | $43.90 | $43.71 | 56,867 |
2023-11-22 | $43.81 | $43.93 | $43.74 | $43.86 | $43.67 | 165,273 |
2023-11-21 | $43.67 | $43.70 | $43.55 | $43.66 | $43.48 | 198,083 |
2023-11-20 | $43.37 | $43.86 | $43.37 | $43.78 | $43.60 | 179,746 |
2023-11-17 | $43.38 | $43.48 | $43.30 | $43.42 | $43.24 | 160,814 |
2023-11-16 | $43.27 | $43.39 | $43.17 | $43.33 | $43.15 | 193,662 |
2023-11-15 | $43.38 | $43.52 | $43.27 | $43.35 | $43.17 | 93,866 |
2023-11-14 | $42.98 | $43.36 | $42.97 | $43.26 | $43.08 | 176,152 |
2023-11-13 | $42.24 | $42.44 | $42.18 | $42.37 | $42.19 | 132,887 |
2023-11-10 | $41.90 | $42.41 | $41.80 | $42.37 | $42.19 | 111,071 |
2023-11-09 | $42.20 | $42.20 | $41.72 | $41.76 | $41.58 | 106,787 |
2023-11-08 | $42.10 | $42.17 | $41.88 | $42.08 | $41.90 | 125,744 |
2023-11-07 | $41.92 | $42.13 | $41.83 | $42.08 | $41.90 | 142,916 |
2023-11-06 | $41.92 | $42.02 | $41.75 | $41.94 | $41.76 | 166,622 |
2023-11-03 | $41.71 | $42.04 | $41.70 | $41.90 | $41.90 | 147,636 |
2023-11-02 | $41.06 | $41.47 | $41.06 | $41.47 | $41.47 | 142,956 |
2023-11-01 | $40.34 | $40.73 | $40.29 | $40.65 | $40.65 | 214,224 |
2023-10-31 | $40.03 | $40.28 | $39.87 | $40.24 | $40.24 | 88,151 |
2023-10-30 | $39.81 | $40.08 | $39.67 | $39.98 | $39.98 | 159,713 |
2023-10-27 | $39.89 | $39.91 | $39.41 | $39.52 | $39.52 | 181,813 |
2023-10-26 | $40.08 | $40.16 | $39.63 | $39.75 | $39.75 | 262,179 |
2023-10-25 | $40.59 | $40.59 | $40.14 | $40.19 | $40.19 | 125,317 |
2023-10-24 | $40.71 | $40.91 | $40.52 | $40.80 | $40.80 | 138,995 |
2023-10-23 | $40.41 | $40.86 | $40.26 | $40.50 | $40.50 | 150,740 |
2023-10-20 | $41.05 | $41.07 | $40.57 | $40.58 | $40.58 | 128,525 |
2023-10-19 | $41.53 | $41.71 | $41.02 | $41.10 | $41.10 | 114,799 |
2023-10-18 | $41.89 | $41.96 | $41.38 | $41.48 | $41.48 | 132,756 |
2023-10-17 | $41.74 | $42.26 | $41.74 | $42.08 | $42.08 | 116,385 |
2023-10-16 | $41.77 | $42.13 | $41.77 | $42.02 | $42.02 | 120,552 |
2023-10-13 | $41.94 | $42.05 | $41.44 | $41.57 | $41.57 | 129,253 |
2023-10-12 | $42.15 | $42.17 | $41.58 | $41.80 | $41.80 | 147,727 |
2023-10-11 | $42.07 | $42.13 | $41.83 | $42.13 | $42.13 | 127,554 |
2023-10-10 | $41.79 | $42.19 | $41.74 | $41.93 | $41.93 | 119,712 |
2023-10-09 | $41.26 | $41.76 | $41.21 | $41.72 | $41.72 | 88,511 |
2023-10-06 | $40.70 | $41.59 | $40.60 | $41.43 | $41.43 | 185,581 |
2023-10-05 | $40.90 | $41.03 | $40.63 | $40.92 | $40.92 | 127,560 |
2023-10-04 | $40.74 | $41.02 | $40.56 | $40.99 | $40.99 | 119,898 |
2023-10-03 | $41.03 | $41.14 | $40.53 | $40.68 | $40.68 | 152,249 |
2023-10-02 | $41.21 | $41.37 | $40.98 | $41.23 | $41.23 | 107,589 |
2023-09-29 | $41.69 | $41.70 | $41.17 | $41.30 | $41.30 | 75,446 |
2023-09-28 | $41.08 | $41.56 | $41.04 | $41.40 | $41.40 | 74,600 |
2023-09-27 | $41.20 | $41.28 | $40.77 | $41.11 | $41.11 | 226,612 |
2023-09-26 | $41.42 | $41.47 | $41.02 | $41.08 | $41.08 | 182,763 |
2023-09-25 | $41.41 | $41.68 | $41.39 | $41.67 | $41.67 | 180,337 |
2023-09-22 | $41.72 | $41.86 | $41.50 | $41.50 | $41.50 | 153,070 |
2023-09-21 | $42.09 | $42.09 | $41.60 | $41.63 | $41.63 | 175,573 |
2023-09-20 | $42.83 | $42.89 | $42.31 | $42.31 | $42.31 | 104,333 |
2023-09-19 | $42.90 | $42.91 | $42.61 | $42.85 | $42.70 | 126,947 |
2023-09-18 | $42.96 | $43.09 | $42.87 | $42.97 | $42.82 | 140,885 |
2023-09-15 | $43.36 | $43.36 | $42.91 | $42.96 | $42.81 | 129,017 |
2023-09-14 | $43.31 | $43.51 | $43.22 | $43.45 | $43.29 | 115,084 |
2023-09-13 | $43.09 | $43.21 | $43.00 | $43.08 | $42.92 | 179,419 |
2023-09-12 | $43.19 | $43.30 | $43.02 | $43.06 | $42.90 | 89,849 |
2023-09-11 | $43.28 | $43.32 | $43.13 | $43.31 | $43.15 | 138,329 |
2023-09-08 | $42.98 | $43.16 | $42.94 | $43.00 | $42.84 | 126,572 |
2023-09-07 | $42.76 | $43.02 | $42.76 | $42.94 | $42.79 | 127,771 |
2023-09-06 | $43.28 | $43.31 | $42.90 | $43.08 | $42.92 | 145,805 |
2023-09-05 | $43.54 | $43.55 | $43.38 | $43.39 | $43.23 | 82,224 |
2023-09-01 | $43.76 | $43.78 | $43.48 | $43.60 | $43.44 | 73,672 |
2023-08-31 | $43.60 | $43.71 | $43.48 | $43.49 | $43.33 | 139,839 |
2023-08-30 | $43.36 | $43.57 | $43.31 | $43.51 | $43.35 | 134,372 |
2023-08-29 | $42.67 | $43.35 | $42.67 | $43.32 | $43.16 | 123,038 |
2023-08-28 | $42.64 | $42.76 | $42.54 | $42.69 | $42.54 | 95,013 |
2023-08-25 | $42.28 | $42.56 | $41.96 | $42.42 | $42.42 | 106,458 |
2023-08-24 | $42.89 | $42.91 | $42.14 | $42.16 | $42.16 | 126,970 |
2023-08-23 | $42.33 | $42.78 | $42.33 | $42.74 | $42.74 | 144,438 |
2023-08-22 | $42.57 | $42.57 | $42.21 | $42.26 | $42.26 | 136,707 |
2023-08-21 | $42.18 | $42.43 | $42.03 | $42.36 | $42.36 | 229,656 |
2023-08-18 | $41.76 | $42.19 | $41.71 | $42.10 | $42.10 | 194,336 |
2023-08-17 | $42.55 | $42.58 | $42.05 | $42.07 | $42.07 | 131,952 |
2023-08-16 | $42.72 | $42.86 | $42.41 | $42.41 | $42.41 | 175,393 |
2023-08-15 | $43.07 | $43.11 | $42.69 | $42.76 | $42.76 | 144,817 |
2023-08-14 | $42.95 | $43.24 | $42.88 | $43.23 | $43.23 | 169,371 |
2023-08-11 | $42.89 | $43.12 | $42.83 | $43.00 | $43.00 | 246,273 |
2023-08-10 | $43.29 | $43.61 | $42.93 | $43.06 | $43.06 | 185,179 |
2023-08-09 | $43.40 | $43.40 | $42.97 | $43.03 | $43.03 | 170,979 |
2023-08-08 | $43.28 | $43.37 | $42.99 | $43.32 | $43.32 | 155,331 |
2023-08-07 | $43.36 | $43.55 | $43.29 | $43.53 | $43.53 | 103,754 |
2023-08-04 | $43.57 | $43.76 | $43.14 | $43.17 | $43.17 | 147,617 |
2023-08-03 | $43.32 | $43.56 | $43.24 | $43.37 | $43.37 | 143,940 |
2023-08-02 | $43.83 | $43.83 | $43.45 | $43.49 | $43.49 | 143,830 |
2023-08-01 | $44.15 | $44.19 | $44.05 | $44.15 | $44.15 | 150,284 |
2023-07-31 | $44.25 | $44.29 | $44.12 | $44.27 | $44.27 | 150,299 |
2023-07-28 | $44.02 | $44.21 | $43.99 | $44.17 | $44.17 | 112,740 |
2023-07-27 | $44.31 | $44.39 | $43.63 | $43.70 | $43.70 | 146,643 |
2023-07-26 | $43.93 | $44.15 | $43.86 | $44.04 | $44.04 | 260,505 |
2023-07-25 | $43.88 | $44.14 | $43.86 | $44.02 | $44.02 | 127,262 |
2023-07-24 | $43.84 | $43.96 | $43.76 | $43.90 | $43.90 | 191,384 |
2023-07-21 | $43.89 | $43.90 | $43.72 | $43.74 | $43.74 | 115,788 |
2023-07-20 | $43.94 | $44.01 | $43.66 | $43.73 | $43.73 | 124,575 |
2023-07-19 | $44.04 | $44.16 | $43.96 | $44.05 | $44.05 | 206,939 |
2023-07-18 | $43.60 | $44.00 | $43.56 | $43.95 | $43.95 | 156,516 |
2023-07-17 | $43.44 | $43.71 | $43.43 | $43.62 | $43.62 | 202,073 |
2023-07-14 | $43.56 | $43.63 | $43.36 | $43.45 | $43.45 | 97,210 |
2023-07-13 | $43.33 | $43.57 | $43.28 | $43.51 | $43.51 | 161,417 |
2023-07-12 | $43.18 | $43.26 | $43.04 | $43.13 | $43.13 | 163,438 |
2023-07-11 | $42.60 | $42.84 | $42.49 | $42.81 | $42.81 | 317,312 |
2023-07-10 | $42.32 | $42.49 | $42.28 | $42.49 | $42.49 | 97,330 |
2023-07-07 | $42.36 | $42.72 | $42.32 | $42.34 | $42.34 | 168,400 |
2023-07-06 | $42.43 | $42.43 | $42.14 | $42.41 | $42.41 | 100,797 |
2023-07-05 | $42.69 | $42.83 | $42.69 | $42.77 | $42.77 | 124,634 |
2023-07-03 | $42.77 | $42.86 | $42.73 | $42.86 | $42.86 | 88,348 |
2023-06-30 | $42.63 | $42.86 | $42.57 | $42.79 | $42.79 | 187,940 |
2023-06-29 | $42.09 | $42.31 | $42.09 | $42.28 | $42.28 | 115,505 |
2023-06-28 | $41.99 | $42.23 | $41.94 | $42.11 | $42.11 | 112,131 |
2023-06-27 | $41.73 | $42.15 | $41.68 | $42.10 | $42.10 | 258,396 |
2023-06-26 | $41.74 | $41.90 | $41.59 | $41.61 | $41.61 | 122,808 |
2023-06-23 | $41.76 | $41.93 | $41.67 | $41.77 | $41.77 | 140,511 |
2023-06-22 | $41.83 | $42.09 | $41.81 | $42.09 | $42.09 | 153,368 |
2023-06-21 | $42.08 | $42.13 | $41.91 | $41.96 | $41.96 | 159,971 |
2023-06-20 | $42.39 | $42.42 | $42.16 | $42.34 | $42.19 | 157,162 |
2023-06-16 | $42.89 | $42.92 | $42.52 | $42.56 | $42.41 | 167,196 |
2023-06-15 | $42.12 | $42.82 | $42.10 | $42.72 | $42.57 | 197,578 |
2023-06-14 | $42.21 | $42.37 | $41.86 | $42.17 | $42.02 | 232,189 |
2023-06-13 | $42.00 | $42.20 | $41.96 | $42.14 | $41.99 | 214,185 |
2023-06-12 | $41.59 | $41.86 | $41.51 | $41.86 | $41.71 | 146,150 |
2023-06-09 | $41.50 | $41.68 | $41.37 | $41.48 | $41.33 | 200,170 |
2023-06-08 | $41.19 | $41.45 | $41.10 | $41.43 | $41.28 | 80,826 |
2023-06-07 | $41.38 | $41.47 | $41.14 | $41.20 | $41.05 | 423,211 |
2023-06-06 | $41.15 | $41.36 | $41.08 | $41.32 | $41.17 | 155,173 |
2023-06-05 | $41.30 | $41.41 | $41.12 | $41.20 | $41.05 | 187,790 |
2023-06-02 | $40.95 | $41.35 | $40.91 | $41.28 | $41.13 | 283,199 |
2023-06-01 | $40.27 | $40.74 | $40.16 | $40.63 | $40.48 | 127,024 |
2023-05-31 | $40.31 | $40.38 | $40.07 | $40.24 | $40.09 | 124,255 |
2023-05-30 | $40.65 | $40.73 | $40.33 | $40.47 | $40.32 | 130,131 |
2023-05-26 | $39.99 | $40.51 | $39.99 | $40.46 | $40.46 | 165,778 |
2023-05-25 | $39.95 | $40.04 | $39.71 | $39.90 | $39.90 | 101,643 |
2023-05-24 | $39.72 | $39.77 | $39.51 | $39.60 | $39.60 | 200,450 |
2023-05-23 | $40.19 | $40.32 | $39.89 | $39.92 | $39.92 | 192,255 |
2023-05-22 | $40.30 | $40.47 | $40.28 | $40.37 | $40.37 | 121,173 |
2023-05-19 | $40.48 | $40.52 | $40.22 | $40.31 | $40.31 | 108,943 |
2023-05-18 | $39.97 | $40.41 | $39.96 | $40.40 | $40.40 | 175,553 |
2023-05-17 | $39.65 | $40.04 | $39.53 | $39.98 | $39.98 | 218,046 |
2023-05-16 | $39.65 | $39.70 | $39.49 | $39.49 | $39.49 | 153,390 |
2023-05-15 | $39.67 | $39.83 | $39.54 | $39.78 | $39.78 | 118,850 |
2023-05-12 | $39.83 | $39.84 | $39.39 | $39.64 | $39.64 | 97,413 |
2023-05-11 | $39.67 | $39.71 | $39.50 | $39.68 | $39.68 | 97,959 |
2023-05-10 | $39.86 | $39.92 | $39.45 | $39.77 | $39.77 | 109,693 |
2023-05-09 | $39.56 | $39.69 | $39.56 | $39.59 | $39.59 | 93,094 |
2023-05-08 | $39.75 | $39.81 | $39.61 | $39.74 | $39.74 | 108,711 |
2023-05-05 | $39.36 | $39.81 | $39.35 | $39.73 | $39.73 | 102,368 |
2023-05-04 | $39.21 | $39.21 | $38.87 | $39.00 | $39.00 | 105,334 |
2023-05-03 | $39.55 | $39.82 | $39.26 | $39.28 | $39.28 | 113,131 |
2023-05-02 | $39.92 | $39.92 | $39.25 | $39.53 | $39.53 | 167,074 |
2023-05-01 | $40.02 | $40.18 | $39.98 | $40.01 | $40.01 | 117,962 |
2023-04-28 | $39.60 | $40.01 | $39.60 | $40.00 | $40.00 | 126,274 |
2023-04-27 | $39.22 | $39.72 | $39.18 | $39.70 | $39.70 | 100,049 |
2023-04-26 | $39.21 | $39.28 | $38.89 | $38.96 | $38.96 | 152,850 |
2023-04-25 | $39.56 | $39.59 | $39.10 | $39.10 | $39.10 | 97,486 |
2023-04-24 | $39.70 | $39.82 | $39.60 | $39.75 | $39.75 | 103,984 |
2023-04-21 | $39.74 | $39.78 | $39.55 | $39.73 | $39.73 | 91,981 |
2023-04-20 | $39.63 | $39.88 | $39.59 | $39.70 | $39.70 | 62,405 |
2023-04-19 | $39.77 | $39.98 | $39.75 | $39.93 | $39.93 | 113,284 |
2023-04-18 | $40.06 | $40.07 | $39.83 | $39.93 | $39.93 | 71,593 |
2023-04-17 | $39.72 | $39.91 | $39.64 | $39.90 | $39.90 | 112,886 |
2023-04-14 | $39.81 | $40.03 | $39.53 | $39.77 | $39.77 | 133,109 |
2023-04-13 | $39.50 | $39.90 | $39.44 | $39.87 | $39.87 | 171,629 |
2023-04-12 | $39.72 | $39.74 | $39.30 | $39.34 | $39.34 | 127,535 |
2023-04-11 | $39.52 | $39.66 | $39.43 | $39.52 | $39.52 | 145,879 |
2023-04-10 | $39.18 | $39.50 | $39.13 | $39.50 | $39.50 | 99,726 |
2023-04-06 | $39.24 | $39.44 | $39.08 | $39.43 | $39.43 | 131,647 |
2023-04-05 | $39.34 | $39.39 | $39.11 | $39.29 | $39.29 | 103,379 |
2023-04-04 | $39.74 | $39.74 | $39.28 | $39.42 | $39.42 | 119,347 |
2023-04-03 | $39.49 | $39.71 | $39.41 | $39.67 | $39.67 | 139,408 |
2023-03-31 | $39.12 | $39.56 | $39.10 | $39.55 | $39.55 | 136,006 |
2023-03-30 | $38.98 | $39.03 | $38.81 | $38.97 | $38.97 | 121,745 |
2023-03-29 | $38.59 | $38.75 | $38.48 | $38.75 | $38.75 | 148,926 |
2023-03-28 | $38.16 | $38.27 | $38.01 | $38.20 | $38.20 | 220,531 |
2023-03-27 | $38.41 | $38.48 | $38.19 | $38.26 | $38.26 | 622,710 |
2023-03-24 | $37.77 | $38.17 | $37.56 | $38.15 | $38.15 | 300,654 |
2023-03-23 | $38.13 | $38.52 | $37.67 | $37.94 | $37.94 | 182,661 |
2023-03-22 | $38.55 | $38.85 | $37.85 | $37.85 | $37.85 | 158,209 |
2023-03-21 | $38.48 | $38.72 | $38.39 | $38.68 | $38.53 | 760,094 |
2023-03-20 | $37.87 | $38.18 | $37.83 | $38.14 | $38.00 | 133,153 |
2023-03-17 | $38.18 | $38.20 | $37.67 | $37.80 | $37.66 | 113,662 |
2023-03-16 | $37.41 | $38.26 | $37.36 | $38.26 | $38.11 | 183,378 |
2023-03-15 | $37.27 | $37.60 | $37.08 | $37.59 | $37.45 | 224,875 |
2023-03-14 | $37.75 | $38.05 | $37.45 | $37.85 | $37.71 | 130,482 |
2023-03-13 | $37.00 | $37.67 | $36.77 | $37.25 | $37.11 | 195,550 |
2023-03-10 | $37.87 | $38.05 | $37.17 | $37.34 | $37.20 | 177,418 |
2023-03-09 | $38.83 | $38.92 | $37.86 | $37.95 | $37.81 | 188,845 |
2023-03-08 | $38.67 | $38.78 | $38.48 | $38.70 | $38.55 | 104,794 |
2023-03-07 | $39.24 | $39.24 | $38.59 | $38.65 | $38.50 | 71,079 |
2023-03-06 | $39.30 | $39.53 | $39.20 | $39.24 | $39.09 | 75,330 |
2023-03-03 | $38.78 | $39.27 | $38.75 | $39.25 | $39.10 | 144,538 |
2023-03-02 | $38.15 | $38.70 | $38.09 | $38.63 | $38.48 | 104,310 |
2023-03-01 | $38.40 | $38.52 | $38.24 | $38.32 | $38.17 | 121,322 |
2023-02-28 | $38.58 | $38.75 | $38.48 | $38.48 | $38.33 | 77,502 |
2023-02-27 | $38.78 | $38.93 | $38.55 | $38.61 | $38.46 | 136,341 |
2023-02-24 | $38.40 | $38.55 | $38.20 | $38.48 | $38.33 | 173,840 |
2023-02-23 | $38.96 | $39.03 | $38.46 | $38.89 | $38.74 | 154,910 |
2023-02-22 | $38.78 | $38.91 | $38.55 | $38.70 | $38.55 | 124,897 |
2023-02-21 | $39.18 | $39.19 | $38.68 | $38.72 | $38.57 | 145,195 |
2023-02-17 | $39.45 | $39.55 | $39.23 | $39.53 | $39.38 | 122,301 |
2023-02-16 | $39.71 | $40.09 | $39.65 | $39.66 | $39.51 | 145,717 |
2023-02-15 | $39.79 | $40.19 | $39.75 | $40.18 | $40.03 | 143,401 |
2023-02-14 | $39.84 | $40.22 | $39.62 | $40.02 | $39.87 | 159,440 |
2023-02-13 | $39.58 | $40.00 | $39.57 | $39.99 | $39.84 | 99,675 |
2023-02-10 | $39.36 | $39.56 | $39.25 | $39.51 | $39.36 | 130,745 |
2023-02-09 | $40.21 | $40.21 | $39.38 | $39.46 | $39.31 | 111,760 |
2023-02-08 | $40.11 | $40.20 | $39.78 | $39.82 | $39.67 | 183,155 |
2023-02-07 | $39.70 | $40.38 | $39.53 | $40.23 | $40.08 | 126,012 |
2023-02-06 | $39.73 | $39.87 | $39.60 | $39.73 | $39.73 | 161,906 |
2023-02-03 | $39.95 | $40.46 | $39.91 | $40.00 | $40.00 | 184,053 |
2023-02-02 | $40.29 | $40.60 | $40.10 | $40.44 | $40.44 | 220,377 |
2023-02-01 | $39.28 | $40.12 | $39.02 | $39.83 | $39.83 | 160,939 |
2023-01-31 | $38.87 | $39.41 | $38.85 | $39.39 | $39.39 | 151,868 |
2023-01-30 | $39.00 | $39.25 | $38.78 | $38.80 | $38.80 | 125,506 |
2023-01-27 | $39.09 | $39.54 | $39.09 | $39.33 | $39.33 | 119,906 |
2023-01-26 | $39.03 | $39.22 | $38.75 | $39.18 | $39.18 | 132,384 |
2023-01-25 | $38.34 | $38.79 | $38.14 | $38.75 | $38.75 | 217,693 |
2023-01-24 | $38.63 | $38.84 | $38.54 | $38.74 | $38.74 | 161,120 |
2023-01-23 | $38.40 | $38.99 | $38.35 | $38.80 | $38.80 | 130,601 |
2023-01-20 | $37.75 | $38.34 | $37.60 | $38.31 | $38.31 | 147,709 |
2023-01-19 | $37.66 | $37.84 | $37.47 | $37.60 | $37.60 | 173,358 |
2023-01-18 | $38.62 | $38.76 | $37.90 | $37.90 | $37.90 | 208,629 |
2023-01-17 | $38.56 | $38.71 | $38.45 | $38.50 | $38.50 | 391,638 |
2023-01-13 | $38.10 | $38.62 | $38.08 | $38.55 | $38.55 | 138,315 |
2023-01-12 | $38.36 | $38.53 | $37.96 | $38.39 | $38.39 | 215,980 |
2023-01-11 | $37.89 | $38.25 | $37.86 | $38.23 | $38.23 | 260,925 |
2023-01-10 | $37.43 | $37.76 | $37.32 | $37.76 | $37.76 | 98,201 |
2023-01-09 | $37.70 | $38.01 | $37.45 | $37.46 | $37.46 | 175,671 |
2023-01-06 | $36.91 | $37.58 | $36.67 | $37.48 | $37.48 | 404,934 |
2023-01-05 | $36.87 | $36.87 | $36.60 | $36.64 | $36.64 | 144,661 |
2023-01-04 | $36.97 | $37.26 | $36.72 | $37.09 | $37.09 | 160,350 |
2023-01-03 | $37.18 | $37.33 | $36.50 | $36.78 | $36.78 | 166,891 |
2022-12-30 | $36.73 | $36.93 | $36.56 | $36.93 | $36.93 | 271,631 |
2022-12-29 | $36.59 | $37.12 | $36.59 | $37.02 | $37.02 | 672,858 |
2022-12-28 | $36.79 | $37.00 | $36.35 | $36.35 | $36.35 | 235,003 |
2022-12-27 | $37.01 | $37.01 | $36.69 | $36.81 | $36.81 | 234,776 |
2022-12-23 | $36.68 | $36.98 | $36.53 | $36.96 | $36.96 | 313,404 |
2022-12-22 | $37.02 | $37.03 | $36.21 | $36.78 | $36.78 | 181,140 |
2022-12-21 | $36.97 | $37.42 | $36.96 | $37.31 | $37.31 | 200,549 |
2022-12-20 | $36.62 | $36.91 | $36.49 | $36.76 | $36.76 | 209,769 |
2022-12-19 | $37.02 | $37.06 | $36.54 | $36.69 | $36.69 | 237,158 |
2022-12-16 | $37.19 | $37.30 | $36.81 | $37.05 | $37.05 | 217,139 |
2022-12-15 | $37.98 | $37.98 | $37.30 | $37.48 | $37.48 | 205,827 |
2022-12-14 | $38.58 | $38.99 | $38.13 | $38.44 | $38.44 | 149,520 |
2022-12-13 | $39.37 | $39.45 | $38.40 | $38.64 | $38.64 | 282,275 |
2022-12-12 | $37.91 | $38.37 | $37.84 | $38.37 | $38.37 | 146,015 |
2022-12-09 | $37.96 | $38.22 | $37.80 | $37.80 | $37.80 | 170,368 |
2022-12-08 | $37.96 | $38.22 | $37.83 | $38.09 | $38.09 | 135,903 |
2022-12-07 | $37.74 | $38.03 | $37.70 | $37.78 | $37.78 | 108,708 |
2022-12-06 | $38.58 | $38.60 | $37.83 | $38.03 | $37.86 | 98,642 |
2022-12-05 | $39.12 | $39.15 | $38.47 | $38.59 | $38.42 | 172,247 |
2022-12-02 | $38.90 | $39.45 | $38.90 | $39.35 | $39.17 | 134,987 |
2022-12-01 | $39.49 | $39.64 | $39.17 | $39.42 | $39.24 | 200,168 |
2022-11-30 | $38.21 | $39.43 | $38.05 | $39.43 | $39.25 | 229,253 |
2022-11-29 | $38.30 | $38.40 | $38.07 | $38.23 | $38.06 | 144,809 |
2022-11-28 | $38.61 | $38.77 | $38.19 | $38.27 | $38.10 | 243,411 |
2022-11-25 | $38.82 | $38.95 | $38.82 | $38.87 | $38.69 | 40,189 |
2022-11-23 | $38.61 | $38.94 | $38.61 | $38.90 | $38.72 | 200,239 |
2022-11-22 | $38.30 | $38.66 | $38.17 | $38.65 | $38.48 | 416,415 |
2022-11-21 | $38.15 | $38.22 | $37.96 | $38.11 | $37.94 | 104,572 |
2022-11-18 | $38.44 | $38.44 | $37.99 | $38.28 | $38.28 | 221,947 |
2022-11-17 | $37.75 | $38.18 | $37.71 | $38.11 | $38.11 | 316,697 |
2022-11-16 | $38.50 | $38.51 | $38.22 | $38.26 | $38.26 | 238,423 |
2022-11-15 | $38.83 | $38.96 | $38.26 | $38.61 | $38.61 | 269,087 |
2022-11-14 | $38.39 | $38.75 | $38.24 | $38.26 | $38.26 | 155,595 |
2022-11-11 | $38.33 | $38.68 | $38.15 | $38.62 | $38.62 | 301,344 |
2022-11-10 | $37.46 | $38.24 | $37.36 | $38.23 | $38.23 | 246,916 |
2022-11-09 | $36.73 | $36.84 | $36.12 | $36.17 | $36.17 | 285,217 |
2022-11-08 | $36.89 | $37.26 | $36.54 | $36.97 | $36.97 | 388,805 |
2022-11-07 | $36.57 | $36.80 | $36.34 | $36.74 | $36.74 | 223,621 |
2022-11-04 | $36.48 | $36.67 | $35.83 | $36.41 | $36.41 | 277,868 |
2022-11-03 | $36.00 | $36.25 | $35.71 | $35.96 | $35.96 | 166,996 |
2022-11-02 | $37.22 | $37.63 | $36.30 | $36.30 | $36.30 | 244,695 |
2022-11-01 | $37.79 | $37.80 | $37.16 | $37.28 | $37.28 | 648,956 |
2022-10-31 | $37.44 | $37.61 | $37.33 | $37.42 | $37.42 | 232,291 |
2022-10-28 | $36.82 | $37.70 | $36.76 | $37.67 | $37.67 | 131,610 |
2022-10-27 | $37.12 | $37.30 | $36.76 | $36.86 | $36.86 | 339,656 |
2022-10-26 | $36.89 | $37.53 | $36.89 | $36.98 | $36.98 | 248,832 |
2022-10-25 | $36.62 | $37.26 | $36.62 | $37.24 | $37.24 | 255,666 |
2022-10-24 | $36.37 | $36.71 | $36.07 | $36.62 | $36.62 | 1,363,725 |
2022-10-21 | $35.32 | $36.24 | $35.21 | $36.20 | $36.20 | 138,148 |
2022-10-20 | $35.61 | $36.06 | $35.29 | $35.38 | $35.38 | 171,167 |
2022-10-19 | $35.78 | $36.00 | $35.40 | $35.66 | $35.66 | 206,425 |
2022-10-18 | $36.27 | $36.37 | $35.63 | $35.95 | $35.95 | 425,116 |
2022-10-17 | $35.25 | $35.63 | $35.25 | $35.52 | $35.52 | 356,415 |
2022-10-14 | $35.71 | $35.87 | $34.56 | $34.63 | $34.63 | 354,887 |
2022-10-13 | $33.89 | $35.59 | $33.74 | $35.43 | $35.43 | 479,146 |
2022-10-12 | $34.69 | $34.85 | $34.56 | $34.56 | $34.56 | 207,685 |
2022-10-11 | $34.72 | $35.19 | $34.47 | $34.67 | $34.67 | 277,175 |
2022-10-10 | $35.32 | $35.32 | $34.68 | $34.93 | $34.93 | 352,257 |
2022-10-07 | $35.84 | $35.84 | $35.02 | $35.19 | $35.19 | 213,308 |
2022-10-06 | $36.40 | $36.70 | $36.18 | $36.22 | $36.22 | 252,032 |
2022-10-05 | $36.26 | $36.79 | $35.97 | $36.59 | $36.59 | 214,269 |
2022-10-04 | $36.07 | $36.67 | $36.07 | $36.67 | $36.67 | 326,761 |
2022-10-03 | $34.98 | $35.69 | $34.85 | $35.53 | $35.53 | 249,673 |
2022-09-30 | $35.01 | $35.44 | $34.61 | $34.61 | $34.61 | 210,485 |
2022-09-29 | $35.52 | $35.52 | $34.83 | $35.10 | $35.10 | 376,736 |
2022-09-28 | $35.28 | $36.04 | $35.09 | $35.88 | $35.88 | 597,662 |
2022-09-27 | $35.60 | $35.81 | $34.92 | $35.16 | $35.16 | 575,537 |
2022-09-26 | $35.42 | $35.80 | $35.10 | $35.19 | $35.19 | 380,119 |
2022-09-23 | $35.84 | $35.86 | $35.13 | $35.59 | $35.59 | 1,634,361 |
2022-09-22 | $36.53 | $36.56 | $36.16 | $36.22 | $36.22 | 285,631 |
2022-09-21 | $37.45 | $37.73 | $36.60 | $36.61 | $36.61 | 293,198 |
2022-09-20 | $37.49 | $37.58 | $37.11 | $37.37 | $37.22 | 171,968 |
2022-09-19 | $37.17 | $37.82 | $37.17 | $37.81 | $37.66 | 331,053 |
2022-09-16 | $37.49 | $37.58 | $37.22 | $37.56 | $37.41 | 247,329 |
2022-09-15 | $38.10 | $38.43 | $37.76 | $37.86 | $37.71 | 236,508 |
2022-09-14 | $38.30 | $38.43 | $37.97 | $38.30 | $38.15 | 265,661 |
2022-09-13 | $39.03 | $39.07 | $38.04 | $38.17 | $38.02 | 218,858 |
2022-09-12 | $39.69 | $39.94 | $39.64 | $39.89 | $39.73 | 159,813 |
2022-09-09 | $39.07 | $39.53 | $39.06 | $39.45 | $39.30 | 219,168 |
2022-09-08 | $38.30 | $38.84 | $38.18 | $38.83 | $38.68 | 673,844 |
2022-09-07 | $37.76 | $38.59 | $37.76 | $38.54 | $38.54 | 256,262 |
2022-09-06 | $38.08 | $38.15 | $37.60 | $37.83 | $37.83 | 246,464 |
2022-09-02 | $38.76 | $38.86 | $37.81 | $37.97 | $37.97 | 278,459 |
2022-09-01 | $38.08 | $38.39 | $37.75 | $38.35 | $38.35 | 215,375 |
2022-08-31 | $38.79 | $38.89 | $38.31 | $38.32 | $38.32 | 469,871 |
2022-08-30 | $39.16 | $39.16 | $38.38 | $38.61 | $38.61 | 281,930 |
2022-08-29 | $39.03 | $39.29 | $38.90 | $39.03 | $39.03 | 345,660 |
2022-08-26 | $40.67 | $40.70 | $39.30 | $39.30 | $39.30 | 254,047 |
2022-08-25 | $40.20 | $40.67 | $40.19 | $40.66 | $40.66 | 138,539 |
2022-08-24 | $39.88 | $40.23 | $39.85 | $40.07 | $40.07 | 174,298 |
2022-08-23 | $40.01 | $40.22 | $39.90 | $39.94 | $39.94 | 353,704 |
2022-08-22 | $40.41 | $40.41 | $39.94 | $40.03 | $40.03 | 115,149 |
2022-08-19 | $41.20 | $41.22 | $40.80 | $40.88 | $40.88 | 167,386 |
2022-08-18 | $41.40 | $41.53 | $41.26 | $41.46 | $41.46 | 1,643,231 |
2022-08-17 | $41.37 | $41.60 | $41.17 | $41.35 | $41.35 | 125,479 |
2022-08-16 | $41.50 | $41.90 | $41.42 | $41.69 | $41.69 | 187,516 |
2022-08-15 | $41.26 | $41.67 | $41.22 | $41.62 | $41.62 | 472,290 |
2022-08-12 | $41.00 | $41.48 | $40.89 | $41.46 | $41.46 | 250,977 |
2022-08-11 | $41.08 | $41.28 | $40.70 | $40.78 | $40.78 | 282,934 |
2022-08-10 | $40.67 | $40.79 | $40.45 | $40.79 | $40.79 | 232,905 |
2022-08-09 | $40.03 | $40.06 | $39.77 | $39.86 | $39.86 | 154,434 |
2022-08-08 | $40.27 | $40.55 | $40.00 | $40.08 | $40.08 | 134,888 |
2022-08-05 | $39.71 | $40.17 | $39.71 | $40.08 | $40.08 | 195,309 |
2022-08-04 | $40.20 | $40.22 | $39.98 | $40.13 | $40.13 | 156,543 |
2022-08-03 | $39.78 | $40.28 | $39.75 | $40.18 | $40.18 | 406,401 |
2022-08-02 | $39.56 | $40.00 | $39.40 | $39.52 | $39.52 | 227,502 |
2022-08-01 | $39.61 | $40.01 | $39.50 | $39.74 | $39.74 | 223,748 |
2022-07-29 | $39.46 | $39.96 | $39.35 | $39.84 | $39.84 | 304,375 |
2022-07-28 | $38.90 | $39.33 | $38.51 | $39.28 | $39.28 | 191,471 |
2022-07-27 | $38.15 | $38.95 | $38.15 | $38.78 | $38.78 | 228,051 |
2022-07-26 | $38.09 | $38.12 | $37.74 | $37.80 | $37.80 | 121,714 |
2022-07-25 | $38.34 | $38.34 | $38.06 | $38.27 | $38.27 | 193,454 |
2022-07-22 | $38.69 | $38.78 | $38.03 | $38.27 | $38.27 | 341,444 |
2022-07-21 | $38.22 | $38.64 | $37.97 | $38.63 | $38.63 | 370,611 |
2022-07-20 | $38.01 | $38.39 | $37.86 | $38.24 | $38.24 | 272,749 |
2022-07-19 | $37.35 | $38.00 | $37.32 | $37.95 | $37.95 | 183,980 |
2022-07-18 | $37.54 | $37.63 | $36.84 | $36.93 | $36.93 | 219,148 |
2022-07-15 | $36.99 | $37.24 | $36.77 | $37.24 | $37.24 | 290,402 |
2022-07-14 | $36.24 | $36.58 | $35.88 | $36.53 | $36.53 | 327,095 |
2022-07-13 | $36.29 | $36.92 | $36.23 | $36.65 | $36.65 | 321,476 |
2022-07-12 | $37.09 | $37.36 | $36.66 | $36.81 | $36.81 | 185,284 |
2022-07-11 | $37.39 | $37.42 | $37.10 | $37.15 | $37.15 | 245,513 |
2022-07-08 | $37.50 | $37.81 | $37.34 | $37.63 | $37.63 | 202,622 |
2022-07-07 | $37.22 | $37.73 | $37.22 | $37.64 | $37.64 | 190,414 |
2022-07-06 | $37.03 | $37.32 | $36.77 | $37.08 | $37.08 | 153,780 |
2022-07-05 | $36.41 | $37.00 | $36.07 | $37.00 | $37.00 | 193,949 |
2022-07-01 | $36.40 | $36.90 | $36.14 | $36.88 | $36.88 | 446,316 |
2022-06-30 | $36.39 | $36.79 | $36.00 | $36.46 | $36.46 | 487,796 |
2022-06-29 | $36.91 | $36.97 | $36.60 | $36.80 | $36.80 | 166,355 |
2022-06-28 | $37.80 | $38.05 | $36.84 | $36.87 | $36.87 | 359,650 |
2022-06-27 | $37.83 | $37.90 | $37.50 | $37.63 | $37.63 | 267,081 |
2022-06-24 | $36.89 | $37.76 | $36.89 | $37.73 | $37.73 | 277,075 |
2022-06-23 | $36.43 | $36.63 | $36.07 | $36.57 | $36.57 | 382,973 |
2022-06-22 | $35.75 | $36.57 | $35.75 | $36.16 | $36.16 | 225,649 |
2022-06-21 | $36.04 | $36.52 | $36.04 | $36.35 | $36.21 | 457,758 |
2022-06-17 | $35.43 | $35.83 | $35.14 | $35.53 | $35.39 | 1,071,011 |
2022-06-16 | $35.82 | $35.85 | $35.14 | $35.40 | $35.26 | 721,998 |
2022-06-15 | $36.45 | $37.10 | $36.00 | $36.66 | $36.51 | 310,378 |
2022-06-14 | $36.42 | $36.53 | $35.81 | $36.13 | $35.99 | 364,279 |
2022-06-13 | $36.76 | $36.93 | $36.09 | $36.22 | $36.08 | 1,161,619 |
2022-06-10 | $38.26 | $38.27 | $37.73 | $37.75 | $37.60 | 437,309 |
2022-06-09 | $39.70 | $39.81 | $38.90 | $38.90 | $38.75 | 194,314 |
2022-06-08 | $40.10 | $40.29 | $39.77 | $39.85 | $39.69 | 181,854 |
2022-06-07 | $39.55 | $40.33 | $39.50 | $40.28 | $40.12 | 247,053 |
2022-06-06 | $40.14 | $40.34 | $39.78 | $39.89 | $39.73 | 225,549 |
2022-06-03 | $39.99 | $40.05 | $39.66 | $39.78 | $39.62 | 210,701 |
2022-06-02 | $39.58 | $40.43 | $39.43 | $40.42 | $40.26 | 184,121 |
2022-06-01 | $40.15 | $40.28 | $39.34 | $39.63 | $39.47 | 296,637 |
2022-05-31 | $40.10 | $40.28 | $39.67 | $39.95 | $39.79 | 205,829 |
2022-05-27 | $39.49 | $40.23 | $39.47 | $40.23 | $40.07 | 276,238 |
2022-05-26 | $38.54 | $39.38 | $38.54 | $39.23 | $39.07 | 204,300 |
2022-05-25 | $37.85 | $38.60 | $37.85 | $38.41 | $38.26 | 238,224 |
2022-05-24 | $37.95 | $38.14 | $37.41 | $38.02 | $37.87 | 318,558 |
2022-05-23 | $37.98 | $38.48 | $37.78 | $38.40 | $38.25 | 785,611 |
2022-05-20 | $38.07 | $38.14 | $36.85 | $37.75 | $37.60 | 479,133 |
2022-05-19 | $37.57 | $38.15 | $37.46 | $37.74 | $37.59 | 354,879 |
2022-05-18 | $39.00 | $39.07 | $37.78 | $37.91 | $37.76 | 350,273 |
2022-05-17 | $39.29 | $39.49 | $38.93 | $39.49 | $39.33 | 225,183 |
2022-05-16 | $38.72 | $39.05 | $38.50 | $38.66 | $38.51 | 480,088 |
2022-05-13 | $38.30 | $39.01 | $38.27 | $38.86 | $38.71 | 298,022 |
2022-05-12 | $37.53 | $38.24 | $37.21 | $37.87 | $37.72 | 668,994 |
2022-05-11 | $38.47 | $39.00 | $37.81 | $37.86 | $37.71 | 638,877 |
2022-05-10 | $39.09 | $39.20 | $38.08 | $38.55 | $38.40 | 404,074 |
2022-05-09 | $39.24 | $39.32 | $38.30 | $38.47 | $38.32 | 532,757 |
2022-05-06 | $39.92 | $40.19 | $39.27 | $39.80 | $39.64 | 525,923 |
2022-05-05 | $41.26 | $41.26 | $39.70 | $40.10 | $39.94 | 313,522 |
2022-05-04 | $40.54 | $41.71 | $40.15 | $41.63 | $41.46 | 242,179 |
2022-05-03 | $40.30 | $40.69 | $40.20 | $40.47 | $40.31 | 304,138 |
2022-05-02 | $40.07 | $40.41 | $39.37 | $40.30 | $40.14 | 403,514 |
2022-04-29 | $41.19 | $41.39 | $39.95 | $40.03 | $39.87 | 239,414 |
2022-04-28 | $40.98 | $41.70 | $40.55 | $41.51 | $41.34 | 228,649 |
2022-04-27 | $40.57 | $41.06 | $40.31 | $40.51 | $40.35 | 277,656 |
2022-04-26 | $41.43 | $41.43 | $40.44 | $40.46 | $40.30 | 225,323 |
2022-04-25 | $41.18 | $41.69 | $40.75 | $41.66 | $41.49 | 502,259 |
2022-04-22 | $42.51 | $42.51 | $41.37 | $41.42 | $41.26 | 254,395 |
2022-04-21 | $43.67 | $43.77 | $42.48 | $42.57 | $42.40 | 171,273 |
2022-04-20 | $43.53 | $43.53 | $43.16 | $43.27 | $43.10 | 166,137 |
2022-04-19 | $42.60 | $43.39 | $42.60 | $43.33 | $43.16 | 130,666 |
2022-04-18 | $42.52 | $42.76 | $42.35 | $42.59 | $42.42 | 185,542 |
2022-04-14 | $43.14 | $43.28 | $42.61 | $42.64 | $42.47 | 161,504 |
2022-04-13 | $42.64 | $43.24 | $42.64 | $43.18 | $43.01 | 346,537 |
2022-04-12 | $43.12 | $43.38 | $42.48 | $42.64 | $42.47 | 165,967 |
2022-04-11 | $43.17 | $43.21 | $42.75 | $42.80 | $42.63 | 174,995 |
2022-04-08 | $43.50 | $43.77 | $43.34 | $43.47 | $43.30 | 156,574 |
2022-04-07 | $43.39 | $43.80 | $43.09 | $43.59 | $43.42 | 124,867 |
2022-04-06 | $43.52 | $43.60 | $43.15 | $43.42 | $43.25 | 208,058 |
2022-04-05 | $44.42 | $44.59 | $43.82 | $43.95 | $43.78 | 98,326 |
2022-04-04 | $44.15 | $44.53 | $44.11 | $44.52 | $44.34 | 215,825 |
2022-04-01 | $44.19 | $44.19 | $43.81 | $44.17 | $43.99 | 235,762 |
2022-03-31 | $44.66 | $44.66 | $43.99 | $44.03 | $43.85 | 249,867 |
2022-03-30 | $44.98 | $44.98 | $44.47 | $44.66 | $44.48 | 209,077 |
2022-03-29 | $44.77 | $45.09 | $44.54 | $45.01 | $44.83 | 359,482 |
2022-03-28 | $44.04 | $44.41 | $43.79 | $44.41 | $44.23 | 221,211 |
2022-03-25 | $43.93 | $44.10 | $43.64 | $44.04 | $43.86 | 227,298 |
2022-03-24 | $43.48 | $43.89 | $43.34 | $43.89 | $43.72 | 126,830 |
2022-03-23 | $43.62 | $43.73 | $43.24 | $43.27 | $43.10 | 325,905 |
2022-03-22 | $43.48 | $44.03 | $43.48 | $43.92 | $43.62 | 218,475 |
2022-03-21 | $43.49 | $43.63 | $43.05 | $43.43 | $43.14 | 291,807 |
2022-03-18 | $42.84 | $43.48 | $42.75 | $43.47 | $43.18 | 183,512 |
2022-03-17 | $42.18 | $42.92 | $42.18 | $42.92 | $42.63 | 191,332 |
2022-03-16 | $41.76 | $42.36 | $41.29 | $42.34 | $42.05 | 303,658 |
2022-03-15 | $40.71 | $41.41 | $40.63 | $41.34 | $41.06 | 339,487 |
2022-03-14 | $40.87 | $41.20 | $40.36 | $40.46 | $40.19 | 374,691 |
2022-03-11 | $41.71 | $41.71 | $40.81 | $40.86 | $40.58 | 302,969 |
2022-03-10 | $41.17 | $41.49 | $40.91 | $41.40 | $41.12 | 461,051 |
2022-03-09 | $41.35 | $41.81 | $41.17 | $41.62 | $41.34 | 420,075 |
2022-03-08 | $40.78 | $41.51 | $40.34 | $40.50 | $40.23 | 459,084 |
2022-03-07 | $42.02 | $42.02 | $40.75 | $40.76 | $40.49 | 603,797 |
2022-03-04 | $42.10 | $42.15 | $41.65 | $42.04 | $41.76 | 314,050 |
2022-03-03 | $43.02 | $43.03 | $42.30 | $42.46 | $42.17 | 304,276 |
2022-03-02 | $42.25 | $42.91 | $42.14 | $42.79 | $42.50 | 293,394 |
2022-03-01 | $42.56 | $42.70 | $41.74 | $41.98 | $41.70 | 310,647 |
2022-02-28 | $42.24 | $42.82 | $42.09 | $42.67 | $42.38 | 437,057 |
2022-02-25 | $41.93 | $42.73 | $41.72 | $42.73 | $42.44 | 438,240 |
2022-02-24 | $40.02 | $41.82 | $39.95 | $41.75 | $41.47 | 714,695 |
2022-02-23 | $42.10 | $42.22 | $41.03 | $41.06 | $40.78 | 461,587 |
2022-02-22 | $42.06 | $42.45 | $41.49 | $41.84 | $41.56 | 495,391 |
2022-02-18 | $42.72 | $42.80 | $42.10 | $42.31 | $42.02 | 232,445 |
2022-02-17 | $43.35 | $43.35 | $42.58 | $42.65 | $42.36 | 347,336 |
2022-02-16 | $43.40 | $43.76 | $43.18 | $43.61 | $43.32 | 290,863 |
2022-02-15 | $43.37 | $43.62 | $43.30 | $43.60 | $43.31 | 409,484 |
2022-02-14 | $42.94 | $43.12 | $42.51 | $42.86 | $42.57 | 396,099 |
2022-02-11 | $43.95 | $44.10 | $42.85 | $43.00 | $42.71 | 496,893 |
2022-02-10 | $44.12 | $44.75 | $43.68 | $43.87 | $43.57 | 258,225 |
2022-02-09 | $44.41 | $44.68 | $44.37 | $44.68 | $44.38 | 212,626 |
2022-02-08 | $43.54 | $44.04 | $43.37 | $43.93 | $43.63 | 221,235 |
2022-02-07 | $43.79 | $43.94 | $43.46 | $43.55 | $43.26 | 208,457 |
2022-02-04 | $43.47 | $44.08 | $43.20 | $43.71 | $43.42 | 230,654 |
2022-02-03 | $43.80 | $44.05 | $43.34 | $43.41 | $43.12 | 323,557 |
2022-02-02 | $44.44 | $44.56 | $44.09 | $44.50 | $44.20 | 310,478 |
2022-02-01 | $43.95 | $44.21 | $43.53 | $44.14 | $43.84 | 268,669 |
2022-01-31 | $42.91 | $43.85 | $42.79 | $43.83 | $43.53 | 397,709 |
2022-01-28 | $42.03 | $42.93 | $41.55 | $42.92 | $42.63 | 329,325 |
2022-01-27 | $42.64 | $42.93 | $41.74 | $41.88 | $41.60 | 354,275 |
2022-01-26 | $42.93 | $43.23 | $41.73 | $42.17 | $41.89 | 648,145 |
2022-01-25 | $42.21 | $42.81 | $41.65 | $42.31 | $42.02 | 408,773 |
2022-01-24 | $41.99 | $42.91 | $40.94 | $42.84 | $42.55 | 1,074,687 |
2022-01-21 | $43.36 | $43.61 | $42.64 | $42.65 | $42.36 | 700,384 |
2022-01-20 | $44.20 | $44.73 | $43.47 | $43.50 | $43.21 | 440,064 |
2022-01-19 | $44.69 | $44.81 | $43.99 | $44.01 | $43.71 | 329,776 |
2022-01-18 | $44.88 | $44.88 | $44.37 | $44.44 | $44.14 | 438,579 |
2022-01-14 | $45.03 | $45.35 | $44.83 | $45.34 | $45.03 | 269,449 |
2022-01-13 | $46.15 | $46.16 | $45.23 | $45.34 | $45.03 | 239,313 |
2022-01-12 | $46.10 | $46.25 | $45.81 | $46.02 | $45.71 | 137,954 |
2022-01-11 | $45.45 | $45.93 | $45.17 | $45.93 | $45.62 | 243,672 |
2022-01-10 | $45.16 | $45.48 | $44.54 | $45.44 | $45.13 | 552,877 |
2022-01-07 | $45.75 | $45.87 | $45.38 | $45.50 | $45.19 | 241,555 |
2022-01-06 | $45.74 | $46.03 | $45.47 | $45.71 | $45.40 | 222,574 |
2022-01-05 | $46.73 | $46.75 | $45.74 | $45.74 | $45.43 | 251,406 |
2022-01-04 | $47.00 | $47.03 | $46.52 | $46.76 | $46.44 | 204,194 |
2022-01-03 | $46.75 | $46.83 | $46.49 | $46.80 | $46.48 | 272,428 |
2021-12-31 | $46.72 | $46.80 | $46.56 | $46.58 | $46.27 | 124,964 |
2021-12-30 | $46.80 | $46.98 | $46.67 | $46.72 | $46.41 | 131,875 |
2021-12-29 | $46.82 | $46.91 | $46.64 | $46.79 | $46.47 | 131,271 |
2021-12-28 | $46.97 | $46.99 | $46.70 | $46.74 | $46.42 | 175,226 |
2021-12-27 | $46.40 | $46.85 | $46.38 | $46.85 | $46.53 | 211,793 |
2021-12-23 | $46.10 | $46.36 | $46.10 | $46.22 | $45.90 | 208,944 |
2021-12-22 | $45.51 | $45.95 | $45.47 | $45.95 | $45.63 | 388,749 |
2021-12-21 | $45.00 | $45.51 | $44.80 | $45.47 | $45.16 | 237,185 |
2021-12-20 | $44.64 | $44.65 | $44.24 | $44.61 | $44.30 | 389,598 |
2021-12-17 | $45.17 | $45.55 | $44.89 | $45.16 | $44.85 | 217,451 |
2021-12-16 | $46.22 | $46.22 | $45.33 | $45.52 | $45.21 | 336,104 |
2021-12-15 | $45.32 | $46.01 | $44.99 | $45.99 | $45.67 | 185,433 |
2021-12-14 | $45.26 | $45.50 | $44.98 | $45.26 | $44.95 | 411,706 |
2021-12-13 | $46.02 | $46.02 | $45.60 | $45.63 | $45.31 | 138,926 |
2021-12-10 | $45.97 | $46.05 | $45.65 | $46.04 | $45.72 | 169,709 |
2021-12-09 | $46.00 | $46.02 | $45.67 | $45.69 | $45.37 | 95,261 |
2021-12-08 | $46.00 | $46.13 | $45.84 | $46.10 | $45.78 | 85,374 |
2021-12-07 | $45.68 | $46.15 | $45.68 | $46.08 | $45.60 | 256,277 |
2021-12-06 | $44.84 | $45.27 | $44.55 | $45.10 | $44.63 | 136,961 |
2021-12-03 | $45.15 | $45.29 | $44.15 | $44.55 | $44.09 | 220,502 |
2021-12-02 | $44.30 | $45.17 | $44.30 | $45.01 | $44.54 | 237,063 |
2021-12-01 | $45.60 | $45.79 | $44.32 | $44.35 | $43.89 | 453,869 |
2021-11-30 | $45.68 | $45.78 | $44.93 | $45.01 | $44.54 | 234,499 |
2021-11-29 | $45.88 | $46.06 | $45.58 | $45.88 | $45.40 | 168,455 |
2021-11-26 | $45.80 | $45.81 | $45.24 | $45.32 | $44.85 | 333,776 |
2021-11-24 | $46.05 | $46.37 | $45.91 | $46.34 | $45.86 | 129,759 |
2021-11-23 | $46.20 | $46.32 | $45.81 | $46.20 | $45.72 | 231,697 |
2021-11-22 | $46.64 | $46.83 | $46.18 | $46.19 | $45.71 | 248,905 |
2021-11-19 | $46.58 | $46.64 | $46.40 | $46.44 | $45.96 | 113,166 |
2021-11-18 | $46.57 | $46.58 | $46.23 | $46.52 | $46.04 | 133,980 |
2021-11-17 | $46.60 | $46.60 | $46.38 | $46.43 | $45.95 | 106,419 |
2021-11-16 | $46.44 | $46.71 | $46.40 | $46.58 | $46.10 | 235,791 |
2021-11-15 | $46.51 | $46.51 | $46.28 | $46.36 | $45.88 | 126,335 |
2021-11-12 | $46.19 | $46.42 | $46.08 | $46.36 | $45.88 | 118,703 |
2021-11-11 | $46.17 | $46.17 | $46.01 | $46.01 | $45.53 | 105,571 |
2021-11-10 | $46.27 | $46.40 | $45.81 | $45.96 | $45.48 | 238,191 |
2021-11-09 | $46.61 | $46.62 | $46.27 | $46.40 | $45.92 | 201,871 |
2021-11-08 | $46.64 | $46.68 | $46.50 | $46.54 | $46.06 | 159,117 |
2021-11-05 | $46.56 | $46.72 | $46.34 | $46.49 | $46.01 | 162,665 |
2021-11-04 | $46.25 | $46.39 | $46.17 | $46.31 | $45.83 | 132,029 |
2021-11-03 | $45.83 | $46.18 | $45.78 | $46.13 | $45.65 | 155,439 |
2021-11-02 | $45.73 | $45.87 | $45.68 | $45.83 | $45.35 | 140,406 |
2021-11-01 | $45.65 | $45.71 | $45.50 | $45.68 | $45.21 | 135,891 |
2021-10-29 | $45.27 | $45.57 | $45.27 | $45.54 | $45.07 | 97,586 |
2021-10-28 | $45.20 | $45.48 | $45.20 | $45.48 | $45.01 | 132,933 |
2021-10-27 | $45.41 | $45.41 | $45.00 | $45.00 | $44.53 | 127,811 |
2021-10-26 | $45.42 | $45.56 | $45.25 | $45.29 | $44.82 | 317,557 |
2021-10-25 | $45.17 | $45.31 | $44.99 | $45.24 | $44.77 | 202,549 |
2021-10-22 | $45.07 | $45.19 | $44.83 | $45.03 | $44.56 | 174,933 |
2021-10-21 | $44.94 | $45.13 | $44.88 | $45.12 | $44.65 | 90,360 |
2021-10-20 | $44.86 | $44.99 | $44.83 | $44.96 | $44.49 | 144,688 |
2021-10-19 | $44.68 | $44.80 | $44.59 | $44.79 | $44.32 | 157,729 |
2021-10-18 | $44.15 | $44.48 | $44.07 | $44.45 | $43.99 | 189,803 |
2021-10-15 | $44.20 | $44.35 | $44.16 | $44.28 | $43.82 | 124,742 |
2021-10-14 | $43.69 | $44.01 | $43.65 | $43.98 | $43.52 | 198,037 |
2021-10-13 | $43.19 | $43.34 | $42.92 | $43.25 | $42.80 | 191,599 |
2021-10-12 | $43.26 | $43.28 | $43.00 | $43.09 | $42.64 | 133,457 |
2021-10-11 | $43.38 | $43.66 | $43.12 | $43.13 | $42.68 | 93,182 |
2021-10-08 | $43.67 | $43.67 | $43.37 | $43.42 | $42.97 | 129,220 |
2021-10-07 | $43.43 | $43.82 | $43.43 | $43.51 | $43.06 | 270,666 |
2021-10-06 | $42.60 | $43.14 | $42.40 | $43.10 | $42.65 | 149,566 |
2021-10-05 | $42.69 | $43.15 | $42.59 | $42.93 | $42.48 | 183,792 |
2021-10-04 | $43.00 | $43.00 | $42.28 | $42.49 | $42.05 | 193,944 |
2021-10-01 | $42.80 | $43.25 | $42.40 | $43.08 | $42.63 | 226,721 |
2021-09-30 | $43.23 | $43.31 | $42.60 | $42.60 | $42.16 | 305,230 |
2021-09-29 | $43.17 | $43.34 | $43.03 | $43.05 | $42.60 | 316,295 |
2021-09-28 | $43.66 | $43.67 | $42.98 | $43.05 | $42.60 | 570,413 |
2021-09-27 | $44.02 | $44.09 | $43.86 | $43.95 | $43.49 | 110,355 |
2021-09-24 | $43.88 | $44.15 | $43.85 | $44.11 | $43.65 | 130,458 |
2021-09-23 | $43.77 | $44.21 | $43.76 | $44.05 | $43.59 | 256,806 |
2021-09-22 | $43.35 | $43.71 | $43.24 | $43.54 | $43.09 | 207,778 |
2021-09-21 | $43.52 | $43.62 | $43.17 | $43.24 | $42.66 | 228,460 |
2021-09-20 | $43.28 | $43.47 | $42.72 | $43.25 | $42.67 | 799,725 |
2021-09-17 | $44.35 | $44.35 | $43.93 | $44.01 | $43.42 | 122,622 |
2021-09-16 | $44.38 | $44.49 | $44.07 | $44.38 | $43.78 | 183,998 |
2021-09-15 | $44.12 | $44.46 | $44.00 | $44.42 | $43.82 | 133,701 |
2021-09-14 | $44.47 | $44.47 | $43.95 | $44.07 | $43.48 | 244,401 |
2021-09-13 | $44.51 | $44.51 | $44.08 | $44.30 | $43.70 | 192,833 |
2021-09-10 | $44.74 | $44.80 | $44.21 | $44.23 | $43.64 | 148,136 |
2021-09-09 | $44.74 | $44.91 | $44.54 | $44.56 | $43.96 | 230,322 |
2021-09-08 | $44.81 | $44.81 | $44.56 | $44.74 | $44.14 | 200,598 |
2021-09-07 | $45.02 | $45.02 | $44.76 | $44.81 | $44.21 | 184,222 |
2021-09-03 | $44.95 | $45.06 | $44.88 | $45.01 | $44.41 | 157,213 |
2021-09-02 | $45.02 | $45.07 | $44.91 | $45.01 | $44.41 | 94,079 |
2021-09-01 | $44.93 | $44.99 | $44.83 | $44.84 | $44.24 | 212,681 |
2021-08-31 | $44.91 | $44.91 | $44.75 | $44.80 | $44.20 | 143,043 |
2021-08-30 | $44.81 | $44.97 | $44.76 | $44.91 | $44.31 | 172,213 |
2021-08-27 | $44.42 | $44.75 | $44.40 | $44.72 | $44.12 | 128,649 |
2021-08-26 | $44.58 | $44.60 | $44.27 | $44.30 | $43.70 | 133,020 |
2021-08-25 | $44.50 | $44.59 | $44.43 | $44.56 | $43.96 | 132,820 |
2021-08-24 | $44.45 | $44.49 | $44.40 | $44.45 | $43.85 | 93,686 |
2021-08-23 | $44.12 | $44.40 | $44.12 | $44.31 | $43.71 | 291,592 |
2021-08-20 | $43.66 | $43.93 | $43.60 | $43.89 | $43.30 | 106,891 |
2021-08-19 | $43.26 | $43.66 | $43.21 | $43.53 | $42.95 | 163,073 |
2021-08-18 | $43.92 | $44.02 | $43.51 | $43.54 | $42.96 | 234,034 |
2021-08-17 | $44.05 | $44.06 | $43.66 | $43.99 | $43.40 | 197,778 |
2021-08-16 | $44.11 | $44.29 | $43.91 | $44.28 | $43.69 | 124,951 |
2021-08-13 | $44.27 | $44.27 | $44.17 | $44.23 | $43.64 | 153,429 |
2021-08-12 | $44.05 | $44.19 | $43.95 | $44.19 | $43.60 | 98,149 |
2021-08-11 | $44.03 | $44.07 | $43.91 | $44.03 | $43.44 | 178,962 |
2021-08-10 | $44.01 | $44.06 | $43.91 | $43.97 | $43.38 | 142,991 |
2021-08-09 | $43.98 | $44.00 | $43.85 | $43.92 | $43.33 | 177,259 |
2021-08-06 | $43.99 | $44.04 | $43.90 | $43.95 | $43.36 | 161,263 |
2021-08-05 | $43.79 | $43.94 | $43.78 | $43.94 | $43.35 | 135,816 |
2021-08-04 | $43.74 | $43.75 | $43.61 | $43.65 | $43.06 | 101,071 |
2021-08-03 | $43.61 | $43.82 | $43.32 | $43.81 | $43.22 | 114,072 |
2021-08-02 | $43.82 | $43.82 | $43.48 | $43.50 | $42.92 | 342,390 |
2021-07-30 | $43.55 | $43.75 | $43.51 | $43.55 | $42.96 | 127,583 |
2021-07-29 | $43.74 | $43.93 | $43.74 | $43.81 | $43.22 | 124,613 |
2021-07-28 | $43.62 | $43.77 | $43.52 | $43.61 | $43.02 | 145,479 |
2021-07-27 | $43.72 | $43.72 | $43.28 | $43.60 | $43.01 | 95,343 |
2021-07-26 | $43.70 | $43.81 | $43.66 | $43.79 | $43.20 | 96,314 |
2021-07-23 | $43.51 | $43.76 | $43.44 | $43.71 | $43.12 | 339,545 |
2021-07-22 | $43.24 | $43.30 | $43.10 | $43.29 | $42.71 | 124,054 |
2021-07-21 | $42.99 | $43.21 | $42.97 | $43.21 | $42.63 | 107,475 |
2021-07-20 | $42.29 | $42.97 | $42.18 | $42.84 | $42.26 | 153,696 |
2021-07-19 | $42.25 | $42.26 | $41.88 | $42.11 | $41.54 | 486,892 |
2021-07-16 | $43.22 | $43.24 | $42.73 | $42.78 | $42.21 | 121,024 |
2021-07-15 | $43.17 | $43.18 | $42.87 | $43.09 | $42.51 | 109,583 |
2021-07-14 | $43.45 | $43.46 | $43.12 | $43.21 | $42.63 | 121,679 |
2021-07-13 | $43.40 | $43.48 | $43.22 | $43.25 | $42.67 | 116,280 |
2021-07-12 | $43.33 | $43.45 | $43.26 | $43.42 | $42.84 | 129,914 |
2021-07-09 | $42.98 | $43.34 | $42.98 | $43.32 | $42.74 | 107,746 |
2021-07-08 | $42.67 | $42.92 | $42.48 | $42.82 | $42.24 | 129,023 |
2021-07-07 | $43.17 | $43.22 | $42.95 | $43.18 | $42.60 | 152,225 |
2021-07-06 | $43.19 | $43.19 | $42.79 | $43.09 | $42.51 | 165,074 |
2021-07-02 | $42.96 | $43.19 | $42.96 | $43.14 | $42.56 | 98,827 |
2021-07-01 | $42.68 | $42.87 | $42.68 | $42.85 | $42.27 | 432,805 |
2021-06-30 | $42.62 | $42.70 | $42.59 | $42.66 | $42.09 | 94,476 |
2021-06-29 | $42.68 | $42.71 | $42.59 | $42.64 | $42.07 | 128,307 |
2021-06-28 | $42.61 | $42.62 | $42.46 | $42.62 | $42.05 | 115,588 |
2021-06-25 | $42.48 | $42.56 | $42.41 | $42.53 | $41.96 | 213,330 |
2021-06-24 | $42.32 | $42.39 | $42.29 | $42.36 | $41.79 | 112,265 |
2021-06-23 | $42.12 | $42.23 | $42.09 | $42.09 | $41.52 | 130,942 |
2021-06-22 | $41.99 | $42.31 | $41.94 | $42.24 | $41.55 | 151,390 |
2021-06-21 | $41.66 | $42.01 | $41.49 | $41.97 | $41.28 | 190,235 |
2021-06-18 | $41.69 | $41.69 | $41.41 | $41.43 | $40.75 | 297,909 |
2021-06-17 | $41.91 | $42.04 | $41.68 | $41.95 | $41.26 | 128,028 |
2021-06-16 | $42.22 | $42.22 | $41.74 | $41.95 | $41.26 | 181,166 |
2021-06-15 | $42.32 | $42.32 | $42.09 | $42.15 | $41.46 | 100,882 |
2021-06-14 | $42.23 | $42.27 | $42.09 | $42.27 | $41.58 | 166,363 |
2021-06-11 | $42.17 | $42.21 | $42.04 | $42.21 | $41.52 | 99,641 |
2021-06-10 | $42.07 | $42.16 | $41.89 | $42.09 | $41.40 | 116,057 |
2021-06-09 | $42.08 | $42.08 | $41.86 | $41.86 | $41.18 | 121,106 |
2021-06-08 | $42.00 | $42.02 | $41.75 | $41.96 | $41.27 | 119,236 |
2021-06-07 | $41.94 | $41.94 | $41.82 | $41.92 | $41.23 | 123,972 |
2021-06-04 | $41.74 | $41.93 | $41.71 | $41.91 | $41.22 | 152,185 |
2021-06-03 | $41.51 | $41.64 | $41.28 | $41.54 | $40.86 | 132,937 |
2021-06-02 | $41.74 | $41.78 | $41.61 | $41.72 | $41.04 | 144,887 |
2021-06-01 | $41.96 | $41.96 | $41.62 | $41.68 | $41.00 | 337,318 |
2021-05-28 | $41.81 | $41.82 | $41.68 | $41.68 | $41.00 | 217,781 |
2021-05-27 | $41.70 | $41.74 | $41.61 | $41.64 | $40.96 | 194,575 |
2021-05-26 | $41.53 | $41.62 | $41.44 | $41.56 | $40.88 | 106,750 |
2021-05-25 | $41.71 | $41.71 | $41.41 | $41.44 | $40.76 | 121,266 |
2021-05-24 | $41.38 | $41.66 | $41.36 | $41.56 | $40.88 | 128,901 |
2021-05-21 | $41.36 | $41.45 | $41.09 | $41.14 | $40.47 | 126,717 |
2021-05-20 | $40.79 | $41.27 | $40.79 | $41.17 | $40.50 | 142,400 |
2021-05-19 | $40.27 | $40.71 | $40.16 | $40.71 | $40.04 | 213,384 |
2021-05-18 | $41.17 | $41.23 | $40.82 | $40.83 | $40.16 | 140,824 |
2021-05-17 | $41.14 | $41.21 | $40.93 | $41.11 | $40.44 | 158,165 |
2021-05-14 | $40.89 | $41.33 | $40.88 | $41.25 | $40.58 | 207,294 |
2021-05-13 | $40.24 | $40.76 | $40.24 | $40.56 | $39.90 | 245,042 |
2021-05-12 | $40.70 | $40.85 | $40.07 | $40.11 | $39.45 | 366,988 |
2021-05-11 | $40.88 | $41.14 | $40.60 | $41.07 | $40.40 | 422,849 |
2021-05-10 | $41.91 | $41.91 | $41.35 | $41.35 | $40.67 | 197,525 |
2021-05-07 | $41.57 | $41.90 | $41.54 | $41.82 | $41.14 | 165,755 |
2021-05-06 | $41.28 | $41.50 | $40.98 | $41.48 | $40.80 | 194,820 |
2021-05-05 | $41.48 | $41.48 | $41.19 | $41.26 | $40.58 | 224,000 |
2021-05-04 | $41.40 | $41.40 | $40.90 | $41.27 | $40.59 | 277,057 |
2021-05-03 | $41.79 | $41.79 | $41.56 | $41.59 | $40.91 | 206,103 |
2021-04-30 | $41.63 | $41.71 | $41.47 | $41.52 | $40.84 | 215,690 |
2021-04-29 | $41.98 | $41.98 | $41.50 | $41.83 | $41.15 | 334,167 |
2021-04-28 | $41.69 | $41.79 | $41.63 | $41.64 | $40.96 | 188,113 |
2021-04-27 | $41.72 | $41.74 | $41.59 | $41.65 | $40.97 | 174,349 |
2021-04-26 | $41.65 | $41.73 | $41.59 | $41.70 | $41.02 | 169,771 |
2021-04-23 | $41.17 | $41.67 | $41.11 | $41.53 | $40.85 | 174,566 |
2021-04-22 | $41.36 | $41.53 | $40.96 | $41.05 | $40.38 | 337,254 |
2021-04-21 | $40.93 | $41.42 | $40.90 | $41.41 | $40.73 | 156,881 |
2021-04-20 | $41.20 | $41.28 | $40.84 | $40.98 | $40.31 | 204,314 |
2021-04-19 | $41.47 | $41.51 | $41.16 | $41.29 | $40.61 | 206,517 |
2021-04-16 | $41.62 | $41.63 | $41.42 | $41.55 | $40.87 | 247,109 |
2021-04-15 | $41.25 | $41.46 | $41.24 | $41.43 | $40.75 | 272,338 |
2021-04-14 | $41.15 | $41.28 | $40.95 | $40.97 | $40.30 | 284,054 |
2021-04-13 | $41.01 | $41.20 | $40.96 | $41.12 | $40.45 | 205,427 |
2021-04-12 | $40.93 | $41.00 | $40.82 | $40.95 | $40.28 | 166,391 |
2021-04-09 | $40.71 | $40.96 | $40.64 | $40.93 | $40.26 | 251,127 |
2021-04-08 | $40.63 | $40.68 | $40.50 | $40.66 | $39.99 | 148,120 |
2021-04-07 | $40.50 | $40.52 | $40.34 | $40.44 | $39.78 | 236,272 |
2021-04-06 | $40.44 | $40.57 | $40.38 | $40.43 | $39.77 | 222,460 |
2021-04-05 | $40.24 | $40.47 | $40.20 | $40.44 | $39.78 | 645,255 |
2021-04-01 | $39.70 | $39.91 | $39.68 | $39.89 | $39.24 | 229,791 |
2021-03-31 | $39.34 | $39.62 | $39.34 | $39.42 | $38.78 | 207,779 |
2021-03-30 | $39.19 | $39.30 | $39.03 | $39.21 | $38.57 | 207,939 |
2021-03-29 | $39.27 | $39.39 | $39.02 | $39.26 | $38.62 | 375,188 |
2021-03-26 | $38.93 | $39.41 | $38.80 | $39.40 | $38.76 | 219,192 |
2021-03-25 | $38.39 | $38.84 | $38.15 | $38.74 | $38.11 | 276,905 |
2021-03-24 | $38.96 | $39.12 | $38.54 | $38.54 | $37.91 | 227,126 |
2021-03-23 | $39.27 | $39.35 | $38.86 | $38.96 | $38.21 | 234,320 |
2021-03-22 | $39.13 | $39.46 | $39.07 | $39.28 | $38.52 | 376,473 |
2021-03-19 | $39.08 | $39.21 | $38.73 | $39.00 | $38.25 | 292,717 |
2021-03-18 | $39.44 | $39.62 | $38.98 | $39.04 | $38.29 | 153,325 |
2021-03-17 | $39.46 | $39.79 | $39.27 | $39.72 | $38.96 | 136,534 |
2021-03-16 | $39.76 | $39.80 | $39.46 | $39.56 | $38.80 | 181,794 |
2021-03-15 | $39.50 | $39.69 | $39.25 | $39.66 | $38.90 | 197,114 |
2021-03-12 | $39.13 | $39.40 | $39.08 | $39.38 | $38.62 | 169,850 |
2021-03-11 | $39.20 | $39.53 | $39.15 | $39.33 | $38.57 | 245,067 |
2021-03-10 | $38.92 | $39.03 | $38.75 | $38.83 | $38.08 | 192,509 |
2021-03-09 | $38.49 | $38.89 | $38.40 | $38.59 | $37.85 | 334,058 |
2021-03-08 | $38.37 | $38.63 | $37.99 | $38.02 | $37.29 | 195,400 |
2021-03-05 | $37.98 | $38.30 | $37.04 | $38.22 | $37.48 | 229,189 |
2021-03-04 | $38.14 | $38.31 | $37.07 | $37.55 | $36.83 | 469,829 |
2021-03-03 | $38.69 | $38.72 | $38.15 | $38.15 | $37.42 | 211,826 |
2021-03-02 | $39.10 | $39.10 | $38.71 | $38.71 | $37.96 | 142,341 |
2021-03-01 | $38.71 | $39.20 | $38.71 | $39.06 | $38.31 | 309,900 |
2021-02-26 | $38.50 | $38.62 | $37.90 | $38.15 | $37.42 | 322,800 |
2021-02-25 | $39.14 | $39.29 | $38.11 | $38.25 | $37.51 | 390,633 |
2021-02-24 | $38.71 | $39.33 | $38.67 | $39.26 | $38.50 | 415,801 |
2021-02-23 | $38.65 | $38.99 | $38.02 | $38.85 | $38.10 | 437,399 |
2021-02-22 | $39.00 | $39.15 | $38.85 | $38.85 | $38.10 | 168,140 |
2021-02-19 | $39.39 | $39.47 | $39.22 | $39.24 | $38.48 | 206,392 |
2021-02-18 | $39.18 | $39.33 | $38.98 | $39.23 | $38.47 | 132,128 |
2021-02-17 | $39.35 | $39.46 | $39.13 | $39.43 | $38.67 | 123,664 |
2021-02-16 | $39.72 | $39.72 | $39.40 | $39.47 | $38.71 | 272,044 |
2021-02-12 | $39.29 | $39.57 | $39.25 | $39.56 | $38.80 | 127,141 |
2021-02-11 | $39.36 | $39.43 | $39.08 | $39.33 | $38.57 | 311,091 |
2021-02-10 | $39.49 | $39.49 | $38.98 | $39.24 | $38.48 | 162,830 |
2021-02-09 | $39.22 | $39.33 | $39.15 | $39.28 | $38.52 | 180,882 |
2021-02-08 | $39.16 | $39.29 | $39.07 | $39.29 | $38.53 | 209,356 |
2021-02-05 | $38.95 | $39.02 | $38.82 | $38.94 | $38.19 | 216,068 |
2021-02-04 | $38.43 | $38.75 | $38.42 | $38.74 | $37.99 | 138,821 |
2021-02-03 | $38.30 | $38.46 | $38.18 | $38.28 | $37.54 | 159,006 |
2021-02-02 | $38.05 | $38.42 | $38.05 | $38.28 | $37.54 | 262,747 |
2021-02-01 | $37.48 | $37.80 | $37.25 | $37.72 | $36.99 | 302,637 |
2021-01-29 | $37.63 | $37.71 | $36.90 | $37.07 | $36.36 | 355,746 |
2021-01-28 | $37.67 | $38.22 | $37.67 | $37.80 | $37.07 | 224,102 |
2021-01-27 | $38.05 | $38.05 | $37.22 | $37.41 | $36.69 | 318,865 |
2021-01-26 | $38.66 | $38.66 | $38.40 | $38.40 | $37.66 | 210,287 |
2021-01-25 | $38.52 | $38.58 | $37.96 | $38.51 | $37.77 | 162,729 |
2021-01-22 | $38.28 | $38.51 | $38.28 | $38.42 | $37.68 | 198,237 |
2021-01-21 | $38.58 | $38.85 | $38.44 | $38.49 | $37.75 | 205,666 |
2021-01-20 | $38.26 | $38.59 | $38.24 | $38.51 | $37.77 | 204,328 |
2021-01-19 | $37.98 | $38.05 | $37.85 | $38.01 | $37.28 | 177,210 |
2021-01-15 | $37.86 | $37.90 | $37.50 | $37.68 | $36.95 | 216,575 |
2021-01-14 | $38.17 | $38.24 | $37.95 | $37.96 | $37.23 | 154,082 |
2021-01-13 | $38.03 | $38.20 | $37.95 | $38.05 | $37.32 | 162,497 |
2021-01-12 | $37.95 | $38.09 | $37.76 | $38.00 | $37.27 | 183,184 |
2021-01-11 | $37.87 | $38.14 | $37.81 | $37.94 | $37.21 | 943,363 |
2021-01-08 | $38.16 | $38.21 | $37.80 | $38.17 | $37.44 | 224,645 |
2021-01-07 | $37.67 | $38.05 | $37.67 | $37.97 | $37.24 | 324,076 |
2021-01-06 | $37.07 | $37.75 | $36.94 | $37.42 | $36.70 | 345,443 |
2021-01-05 | $36.86 | $37.25 | $36.81 | $37.16 | $36.44 | 226,748 |
2021-01-04 | $37.55 | $37.55 | $36.48 | $36.87 | $36.16 | 360,649 |
2020-12-31 | $37.25 | $37.44 | $37.14 | $37.39 | $36.67 | 225,162 |
2020-12-30 | $37.25 | $37.34 | $37.19 | $37.21 | $36.49 | 140,071 |
2020-12-29 | $37.42 | $37.43 | $37.09 | $37.13 | $36.42 | 176,916 |
2020-12-28 | $37.31 | $37.31 | $37.18 | $37.23 | $36.51 | 184,136 |
2020-12-24 | $36.96 | $37.02 | $36.87 | $36.99 | $36.28 | 96,905 |
2020-12-23 | $36.98 | $37.09 | $36.89 | $36.90 | $36.19 | 197,858 |
2020-12-22 | $36.98 | $36.98 | $36.77 | $36.86 | $36.15 | 295,058 |
2020-12-21 | $36.61 | $36.96 | $36.33 | $36.91 | $36.20 | 261,342 |
2020-12-18 | $37.17 | $37.17 | $36.76 | $37.03 | $36.32 | 277,814 |
2020-12-17 | $37.03 | $37.09 | $36.97 | $37.09 | $36.38 | 119,933 |
2020-12-16 | $36.80 | $36.94 | $36.73 | $36.83 | $36.12 | 187,493 |
2020-12-15 | $36.67 | $36.80 | $36.47 | $36.80 | $36.09 | 124,304 |
2020-12-14 | $36.70 | $36.79 | $36.30 | $36.32 | $35.62 | 138,112 |
2020-12-11 | $36.30 | $36.45 | $36.14 | $36.45 | $35.75 | 116,706 |
2020-12-10 | $36.25 | $36.57 | $36.16 | $36.47 | $35.77 | 92,210 |
2020-12-09 | $37.06 | $37.06 | $36.48 | $36.62 | $35.77 | 128,291 |
2020-12-08 | $36.73 | $37.01 | $36.71 | $36.95 | $36.09 | 102,631 |
2020-12-07 | $36.88 | $36.88 | $36.71 | $36.83 | $35.98 | 150,472 |
2020-12-04 | $36.61 | $36.88 | $36.61 | $36.88 | $36.02 | 106,160 |
2020-12-03 | $36.51 | $36.67 | $36.44 | $36.51 | $35.66 | 354,863 |
2020-12-02 | $36.31 | $36.49 | $36.21 | $36.47 | $35.62 | 145,489 |
2020-12-01 | $36.44 | $36.58 | $36.38 | $36.45 | $35.60 | 163,740 |
2020-11-30 | $36.24 | $36.24 | $35.76 | $36.06 | $35.22 | 165,763 |
2020-11-27 | $36.26 | $36.28 | $36.15 | $36.21 | $35.37 | 82,277 |
2020-11-25 | $36.15 | $36.15 | $35.96 | $36.10 | $35.26 | 131,988 |
2020-11-24 | $35.87 | $36.18 | $35.75 | $36.11 | $35.27 | 192,501 |
2020-11-23 | $35.53 | $35.67 | $35.33 | $35.55 | $34.73 | 179,616 |
2020-11-20 | $35.54 | $35.54 | $35.30 | $35.30 | $34.48 | 111,530 |
2020-11-19 | $35.31 | $35.55 | $35.22 | $35.51 | $34.69 | 174,937 |
2020-11-18 | $35.75 | $35.83 | $35.33 | $35.33 | $34.51 | 132,760 |
2020-11-17 | $35.62 | $35.83 | $35.50 | $35.70 | $34.87 | 109,566 |
2020-11-16 | $35.75 | $35.83 | $35.56 | $35.82 | $34.99 | 223,666 |
2020-11-13 | $35.08 | $35.45 | $35.07 | $35.39 | $34.57 | 237,509 |
2020-11-12 | $35.13 | $35.23 | $34.75 | $34.92 | $34.11 | 121,255 |
2020-11-11 | $35.19 | $35.32 | $35.10 | $35.26 | $34.44 | 102,431 |
2020-11-10 | $34.97 | $35.06 | $34.60 | $34.98 | $34.17 | 277,916 |
2020-11-09 | $36.02 | $36.02 | $35.00 | $35.00 | $34.19 | 278,018 |
2020-11-06 | $34.63 | $34.78 | $34.42 | $34.66 | $33.86 | 139,148 |
2020-11-05 | $34.59 | $34.83 | $34.52 | $34.65 | $33.85 | 280,302 |
2020-11-04 | $33.68 | $34.39 | $33.61 | $34.00 | $33.21 | 298,922 |
2020-11-03 | $32.99 | $33.42 | $32.94 | $33.24 | $32.47 | 154,335 |
2020-11-02 | $32.61 | $32.82 | $32.33 | $32.64 | $31.88 | 242,058 |
2020-10-30 | $32.43 | $32.63 | $31.90 | $32.23 | $31.48 | 192,670 |
2020-10-29 | $32.34 | $32.97 | $32.25 | $32.68 | $31.92 | 257,300 |
2020-10-28 | $32.81 | $32.91 | $32.27 | $32.27 | $31.52 | 388,255 |
2020-10-27 | $33.63 | $33.63 | $33.42 | $33.44 | $32.66 | 69,174 |
2020-10-26 | $33.88 | $33.92 | $33.19 | $33.55 | $32.77 | 322,424 |
2020-10-23 | $34.22 | $34.22 | $33.92 | $34.21 | $33.42 | 102,367 |
2020-10-22 | $33.92 | $34.12 | $33.67 | $34.07 | $33.28 | 83,555 |
2020-10-21 | $33.98 | $34.15 | $33.85 | $33.87 | $33.08 | 128,825 |
2020-10-20 | $33.99 | $34.27 | $33.91 | $33.98 | $33.19 | 127,048 |
2020-10-19 | $34.45 | $34.53 | $33.76 | $33.80 | $33.02 | 125,897 |
2020-10-16 | $34.50 | $34.67 | $34.35 | $34.35 | $33.55 | 99,139 |
2020-10-15 | $33.94 | $34.41 | $33.83 | $34.36 | $33.56 | 129,717 |
2020-10-14 | $34.72 | $34.78 | $34.34 | $34.41 | $33.61 | 99,106 |
2020-10-13 | $34.79 | $34.79 | $34.52 | $34.60 | $33.80 | 105,639 |
2020-10-12 | $34.56 | $34.94 | $34.50 | $34.81 | $34.00 | 135,906 |
2020-10-09 | $34.14 | $34.33 | $34.10 | $34.27 | $33.47 | 238,243 |
2020-10-08 | $33.93 | $33.99 | $33.81 | $33.97 | $33.18 | 121,539 |
2020-10-07 | $33.47 | $33.76 | $33.46 | $33.68 | $32.90 | 1,090,868 |
2020-10-06 | $33.59 | $33.80 | $33.06 | $33.16 | $32.39 | 250,627 |
2020-10-05 | $33.18 | $33.56 | $33.18 | $33.56 | $32.78 | 90,267 |
2020-10-02 | $32.67 | $33.14 | $32.65 | $32.94 | $32.18 | 200,172 |
2020-10-01 | $33.27 | $33.37 | $33.06 | $33.24 | $32.47 | 271,582 |
2020-09-30 | $32.84 | $33.32 | $32.82 | $32.98 | $32.21 | 131,083 |
2020-09-29 | $32.93 | $32.98 | $32.71 | $32.74 | $31.98 | 133,433 |
2020-09-28 | $32.80 | $32.98 | $32.74 | $32.90 | $32.14 | 88,259 |
2020-09-25 | $31.77 | $32.44 | $31.69 | $32.36 | $31.61 | 84,485 |
2020-09-24 | $31.59 | $32.17 | $31.44 | $31.81 | $31.07 | 157,175 |
2020-09-23 | $32.73 | $32.73 | $31.72 | $31.78 | $31.04 | 159,652 |
2020-09-22 | $32.56 | $32.78 | $32.34 | $32.75 | $31.80 | 90,521 |
2020-09-21 | $32.30 | $32.40 | $31.86 | $32.40 | $31.46 | 249,105 |
2020-09-18 | $33.26 | $33.26 | $32.48 | $32.78 | $31.83 | 100,891 |
2020-09-17 | $32.92 | $33.25 | $32.82 | $33.11 | $32.15 | 230,672 |
2020-09-16 | $33.66 | $33.82 | $33.40 | $33.40 | $32.43 | 84,657 |
2020-09-15 | $33.66 | $33.71 | $33.42 | $33.54 | $32.57 | 104,956 |
2020-09-14 | $33.22 | $33.48 | $33.17 | $33.33 | $32.37 | 77,339 |
2020-09-11 | $33.01 | $33.11 | $32.54 | $32.87 | $31.92 | 325,570 |
2020-09-10 | $33.63 | $33.69 | $32.75 | $32.85 | $31.90 | 178,613 |
2020-09-09 | $33.16 | $33.65 | $33.10 | $33.41 | $32.44 | 198,455 |
2020-09-08 | $33.08 | $33.20 | $32.72 | $32.73 | $31.78 | 271,825 |
2020-09-04 | $34.08 | $34.22 | $32.91 | $33.73 | $32.75 | 266,714 |
2020-09-03 | $35.01 | $35.06 | $33.74 | $34.02 | $33.04 | 254,249 |
2020-09-02 | $35.00 | $35.30 | $34.78 | $35.25 | $34.23 | 348,583 |
2020-09-01 | $34.52 | $34.77 | $34.45 | $34.76 | $33.76 | 145,969 |
2020-08-31 | $34.54 | $34.64 | $34.46 | $34.47 | $33.47 | 192,471 |
2020-08-28 | $34.43 | $34.55 | $34.34 | $34.54 | $33.54 | 145,218 |
2020-08-27 | $34.34 | $34.46 | $34.15 | $34.31 | $33.32 | 133,464 |
2020-08-26 | $33.94 | $34.25 | $33.91 | $34.21 | $33.22 | 221,004 |
2020-08-25 | $33.85 | $33.89 | $33.71 | $33.88 | $32.90 | 119,301 |
2020-08-24 | $33.70 | $33.76 | $33.59 | $33.76 | $32.78 | 116,434 |
2020-08-21 | $33.34 | $33.46 | $33.30 | $33.45 | $32.48 | 151,411 |
2020-08-20 | $33.02 | $33.38 | $33.02 | $33.35 | $32.39 | 124,631 |
2020-08-19 | $33.39 | $33.47 | $33.18 | $33.23 | $32.27 | 148,743 |
2020-08-18 | $33.38 | $33.43 | $33.23 | $33.39 | $32.42 | 93,478 |
2020-08-17 | $33.28 | $33.34 | $33.27 | $33.31 | $32.34 | 186,856 |
2020-08-14 | $33.12 | $33.23 | $33.09 | $33.17 | $32.21 | 85,212 |
2020-08-13 | $33.15 | $33.31 | $33.10 | $33.17 | $32.21 | 72,767 |
2020-08-12 | $33.01 | $33.29 | $33.01 | $33.20 | $32.24 | 125,411 |
2020-08-11 | $33.13 | $33.23 | $32.69 | $32.75 | $31.80 | 204,506 |
2020-08-10 | $32.99 | $33.05 | $32.77 | $33.01 | $32.06 | 120,116 |
2020-08-07 | $32.83 | $32.96 | $32.71 | $32.94 | $31.99 | 441,429 |
2020-08-06 | $32.71 | $32.94 | $32.66 | $32.94 | $31.99 | 135,974 |
2020-08-05 | $32.69 | $32.76 | $32.66 | $32.73 | $31.78 | 116,906 |
2020-08-04 | $32.34 | $32.51 | $32.31 | $32.51 | $31.57 | 143,547 |
2020-08-03 | $32.33 | $32.48 | $32.28 | $32.39 | $31.45 | 359,714 |
2020-07-31 | $32.16 | $32.16 | $31.66 | $32.14 | $31.21 | 143,445 |
2020-07-30 | $31.74 | $31.98 | $31.54 | $31.95 | $31.03 | 181,655 |
2020-07-29 | $31.72 | $32.11 | $31.72 | $32.04 | $31.11 | 142,769 |
2020-07-28 | $31.78 | $31.88 | $31.62 | $31.65 | $30.74 | 265,296 |
2020-07-27 | $31.69 | $31.86 | $31.60 | $31.83 | $30.91 | 121,065 |
2020-07-24 | $31.60 | $31.70 | $31.44 | $31.60 | $30.69 | 152,291 |
2020-07-23 | $32.15 | $32.24 | $31.66 | $31.80 | $30.88 | 195,583 |
2020-07-22 | $31.95 | $32.22 | $31.95 | $32.18 | $31.25 | 128,798 |
2020-07-21 | $32.22 | $32.22 | $31.91 | $31.99 | $31.07 | 190,558 |
2020-07-20 | $31.68 | $32.01 | $31.62 | $31.96 | $31.04 | 137,803 |
2020-07-17 | $31.69 | $31.74 | $31.47 | $31.68 | $30.76 | 176,240 |
2020-07-16 | $31.46 | $31.61 | $31.41 | $31.56 | $30.65 | 438,278 |
2020-07-15 | $31.73 | $31.76 | $31.42 | $31.67 | $30.75 | 252,169 |
2020-07-14 | $30.79 | $31.37 | $30.69 | $31.34 | $30.43 | 213,121 |
2020-07-13 | $31.50 | $31.76 | $30.90 | $30.93 | $30.04 | 242,420 |
2020-07-10 | $30.90 | $31.29 | $30.79 | $31.28 | $30.38 | 258,873 |
2020-07-09 | $31.17 | $31.17 | $30.58 | $30.93 | $30.04 | 174,730 |
2020-07-08 | $30.92 | $31.11 | $30.78 | $31.10 | $30.20 | 135,324 |
2020-07-07 | $31.02 | $31.24 | $30.82 | $30.84 | $29.95 | 108,529 |
2020-07-06 | $31.11 | $31.24 | $31.05 | $31.19 | $30.29 | 142,978 |
2020-07-02 | $30.90 | $31.05 | $30.63 | $30.69 | $29.80 | 271,856 |
2020-07-01 | $30.47 | $30.67 | $30.40 | $30.53 | $29.65 | 192,189 |
2020-06-30 | $29.87 | $30.47 | $29.87 | $30.35 | $29.47 | 254,140 |
2020-06-29 | $29.65 | $29.94 | $29.39 | $29.94 | $29.07 | 112,177 |
2020-06-26 | $30.06 | $30.10 | $29.46 | $29.51 | $28.66 | 183,869 |
2020-06-25 | $29.78 | $30.20 | $29.60 | $30.20 | $29.33 | 129,721 |
2020-06-24 | $30.46 | $30.50 | $29.67 | $29.88 | $29.02 | 182,536 |
2020-06-23 | $30.92 | $31.03 | $30.77 | $30.78 | $29.77 | 164,647 |
2020-06-22 | $30.43 | $30.70 | $30.27 | $30.68 | $29.67 | 129,654 |
2020-06-19 | $30.98 | $31.00 | $30.34 | $30.45 | $29.45 | 176,330 |
2020-06-18 | $30.43 | $30.68 | $30.40 | $30.62 | $29.61 | 201,554 |
2020-06-17 | $30.84 | $30.89 | $30.57 | $30.60 | $29.59 | 115,491 |
2020-06-16 | $31.03 | $31.03 | $30.25 | $30.75 | $29.74 | 326,431 |
2020-06-15 | $29.22 | $30.28 | $29.17 | $30.16 | $29.17 | 338,386 |
2020-06-12 | $30.28 | $30.35 | $29.29 | $29.88 | $28.90 | 293,241 |
2020-06-11 | $30.49 | $30.61 | $29.45 | $29.50 | $28.53 | 512,637 |
2020-06-10 | $31.60 | $31.65 | $31.23 | $31.31 | $30.28 | 162,293 |
2020-06-09 | $31.51 | $31.67 | $31.37 | $31.53 | $30.49 | 217,148 |
2020-06-08 | $31.49 | $31.79 | $31.38 | $31.78 | $30.73 | 249,345 |
2020-06-05 | $31.12 | $31.56 | $31.12 | $31.34 | $30.31 | 249,050 |
2020-06-04 | $30.62 | $30.75 | $30.39 | $30.60 | $29.59 | 188,004 |
2020-06-03 | $30.50 | $30.79 | $30.44 | $30.70 | $29.69 | 257,827 |
2020-06-02 | $30.07 | $30.25 | $29.99 | $30.25 | $29.25 | 430,138 |
2020-06-01 | $29.80 | $30.08 | $29.76 | $30.00 | $29.01 | 558,724 |
2020-05-29 | $29.64 | $29.91 | $29.40 | $29.84 | $28.86 | 193,370 |
2020-05-28 | $29.87 | $30.10 | $29.66 | $29.70 | $28.72 | 251,919 |
2020-05-27 | $29.68 | $29.79 | $29.11 | $29.77 | $28.79 | 273,226 |
2020-05-26 | $29.62 | $29.65 | $29.31 | $29.33 | $28.36 | 325,590 |
2020-05-22 | $28.86 | $28.98 | $28.73 | $28.97 | $28.02 | 162,106 |
2020-05-21 | $29.08 | $29.13 | $28.77 | $28.87 | $27.92 | 137,582 |
2020-05-20 | $28.97 | $29.16 | $28.95 | $29.07 | $28.11 | 179,305 |
2020-05-19 | $28.82 | $29.00 | $28.56 | $28.56 | $27.62 | 444,748 |
2020-05-18 | $28.61 | $29.01 | $28.61 | $28.85 | $27.90 | 319,967 |
2020-05-15 | $27.62 | $27.97 | $27.52 | $27.97 | $27.05 | 93,807 |
2020-05-14 | $27.22 | $27.83 | $26.97 | $27.82 | $26.90 | 223,793 |
2020-05-13 | $27.95 | $28.05 | $27.26 | $27.52 | $26.61 | 238,006 |
2020-05-12 | $28.75 | $28.79 | $28.03 | $28.03 | $27.11 | 158,072 |
2020-05-11 | $28.39 | $28.78 | $28.38 | $28.63 | $27.69 | 289,432 |
2020-05-08 | $28.42 | $28.66 | $28.37 | $28.62 | $27.68 | 131,897 |
2020-05-07 | $28.08 | $28.33 | $28.08 | $28.11 | $27.18 | 1,191,183 |
2020-05-06 | $28.10 | $28.23 | $27.76 | $27.76 | $26.85 | 136,035 |
2020-05-05 | $28.00 | $28.23 | $27.89 | $27.95 | $27.03 | 166,220 |
2020-05-04 | $27.35 | $27.69 | $27.23 | $27.69 | $26.78 | 176,915 |
2020-05-01 | $27.85 | $27.90 | $27.46 | $27.58 | $26.67 | 242,151 |
2020-04-30 | $28.54 | $28.55 | $28.18 | $28.32 | $27.39 | 190,358 |
2020-04-29 | $28.50 | $28.81 | $28.37 | $28.64 | $27.70 | 343,206 |
2020-04-28 | $28.41 | $28.41 | $27.85 | $27.88 | $26.96 | 288,907 |
2020-04-27 | $27.78 | $28.11 | $27.73 | $28.02 | $27.10 | 180,852 |
2020-04-24 | $27.33 | $27.61 | $27.12 | $27.54 | $26.63 | 108,432 |
2020-04-23 | $27.32 | $27.60 | $27.13 | $27.15 | $26.26 | 296,391 |
2020-04-22 | $27.12 | $27.31 | $26.96 | $27.17 | $26.28 | 125,657 |
2020-04-21 | $27.00 | $27.06 | $26.46 | $26.58 | $25.70 | 376,675 |
2020-04-20 | $27.44 | $27.87 | $27.38 | $27.43 | $26.53 | 167,068 |
2020-04-17 | $27.78 | $27.94 | $27.49 | $27.90 | $26.98 | 229,541 |
2020-04-16 | $27.13 | $27.22 | $26.82 | $27.12 | $26.23 | 140,715 |
2020-04-15 | $27.01 | $27.17 | $26.79 | $27.02 | $26.13 | 244,427 |
2020-04-14 | $27.40 | $27.67 | $27.25 | $27.59 | $26.68 | 271,500 |
2020-04-13 | $27.03 | $27.03 | $26.41 | $26.78 | $25.90 | 282,898 |
2020-04-09 | $27.01 | $27.35 | $26.83 | $27.06 | $26.17 | 991,054 |
2020-04-08 | $26.06 | $26.75 | $25.82 | $26.62 | $25.74 | 324,219 |
2020-04-07 | $26.65 | $26.65 | $25.76 | $25.76 | $24.91 | 429,309 |
2020-04-06 | $24.99 | $25.85 | $24.92 | $25.67 | $24.82 | 619,940 |
2020-04-03 | $24.38 | $24.55 | $23.78 | $24.06 | $23.27 | 192,854 |
2020-04-02 | $23.80 | $24.51 | $23.80 | $24.46 | $23.65 | 189,057 |
2020-04-01 | $24.14 | $24.43 | $23.71 | $23.93 | $23.14 | 365,152 |
2020-03-31 | $25.39 | $25.62 | $24.95 | $25.07 | $24.24 | 412,986 |
2020-03-30 | $24.83 | $25.52 | $24.69 | $25.44 | $24.60 | 353,382 |
2020-03-27 | $24.67 | $25.35 | $24.45 | $24.68 | $23.87 | 385,505 |
2020-03-26 | $24.34 | $25.59 | $24.34 | $25.53 | $24.69 | 679,338 |
2020-03-25 | $23.98 | $24.96 | $23.42 | $23.96 | $23.17 | 1,158,100 |
2020-03-24 | $22.98 | $23.84 | $22.87 | $23.82 | $22.91 | 667,378 |
2020-03-23 | $22.24 | $22.34 | $21.30 | $21.70 | $20.87 | 630,781 |
2020-03-20 | $23.67 | $23.91 | $22.31 | $22.31 | $21.46 | 526,614 |
2020-03-19 | $22.96 | $23.90 | $22.36 | $23.40 | $22.50 | 617,887 |
2020-03-18 | $23.11 | $23.79 | $22.09 | $23.35 | $22.46 | 946,181 |
2020-03-17 | $23.79 | $24.76 | $23.00 | $24.45 | $23.52 | 687,890 |
2020-03-16 | $23.86 | $24.97 | $23.11 | $23.75 | $22.84 | 661,922 |
2020-03-13 | $25.67 | $26.46 | $24.33 | $26.46 | $25.45 | 711,279 |
2020-03-12 | $25.02 | $27.15 | $24.16 | $24.16 | $23.24 | 1,654,451 |
2020-03-11 | $27.45 | $27.58 | $26.48 | $26.78 | $25.76 | 1,003,847 |
2020-03-10 | $27.85 | $28.20 | $26.80 | $28.19 | $27.11 | 449,457 |
2020-03-09 | $26.97 | $27.83 | $26.80 | $26.85 | $25.82 | 987,569 |
2020-03-06 | $28.78 | $29.29 | $28.48 | $29.18 | $28.07 | 397,673 |
2020-03-05 | $29.92 | $30.26 | $29.48 | $29.73 | $28.59 | 275,441 |
2020-03-04 | $30.11 | $30.73 | $29.82 | $30.73 | $29.56 | 264,674 |
2020-03-03 | $30.50 | $30.80 | $29.23 | $29.52 | $28.39 | 515,249 |
2020-03-02 | $29.26 | $30.32 | $28.98 | $30.32 | $29.16 | 453,936 |
2020-02-28 | $28.37 | $29.08 | $28.06 | $29.04 | $27.93 | 537,993 |
2020-02-27 | $30.01 | $30.43 | $29.25 | $29.25 | $28.13 | 642,595 |
2020-02-26 | $30.93 | $31.28 | $30.56 | $30.65 | $29.48 | 466,417 |
2020-02-25 | $31.90 | $31.90 | $30.69 | $30.78 | $29.60 | 538,872 |
2020-02-24 | $31.84 | $32.04 | $31.62 | $31.74 | $30.53 | 385,050 |
2020-02-21 | $33.03 | $33.03 | $32.73 | $32.83 | $31.58 | 82,571 |
2020-02-20 | $33.20 | $33.32 | $32.85 | $33.15 | $31.88 | 145,501 |
2020-02-19 | $33.23 | $33.35 | $33.22 | $33.28 | $32.01 | 150,739 |
2020-02-18 | $33.11 | $33.16 | $32.97 | $33.11 | $31.84 | 106,572 |
2020-02-14 | $33.20 | $33.23 | $33.08 | $33.20 | $31.93 | 115,470 |
2020-02-13 | $33.02 | $33.22 | $32.95 | $33.13 | $31.86 | 123,130 |
2020-02-12 | $33.10 | $33.16 | $33.05 | $33.15 | $31.88 | 94,023 |
2020-02-11 | $33.00 | $33.10 | $32.90 | $32.94 | $31.68 | 153,944 |
2020-02-10 | $32.54 | $32.85 | $32.54 | $32.85 | $31.60 | 339,762 |
2020-02-07 | $32.70 | $32.74 | $32.56 | $32.62 | $31.37 | 123,902 |
2020-02-06 | $32.77 | $32.80 | $32.70 | $32.77 | $31.52 | 117,853 |
2020-02-05 | $32.69 | $32.72 | $32.50 | $32.69 | $31.44 | 152,470 |
2020-02-04 | $32.29 | $32.47 | $32.22 | $32.38 | $31.14 | 136,180 |
2020-02-03 | $31.78 | $32.04 | $31.78 | $31.88 | $30.66 | 116,280 |
2020-01-31 | $32.14 | $32.14 | $31.52 | $31.62 | $30.41 | 164,323 |
2020-01-30 | $31.88 | $32.19 | $31.80 | $32.19 | $30.96 | 144,547 |
2020-01-29 | $32.26 | $32.26 | $32.07 | $32.08 | $30.85 | 109,707 |
2020-01-28 | $31.88 | $32.18 | $31.88 | $32.10 | $30.87 | 88,924 |
2020-01-27 | $31.75 | $31.92 | $31.63 | $31.78 | $30.57 | 303,641 |
2020-01-24 | $32.66 | $32.66 | $32.14 | $32.29 | $31.06 | 144,916 |
2020-01-23 | $32.49 | $32.58 | $32.35 | $32.58 | $31.34 | 116,729 |
2020-01-22 | $32.63 | $32.69 | $32.51 | $32.55 | $31.31 | 217,459 |
2020-01-21 | $32.52 | $32.61 | $32.48 | $32.53 | $31.29 | 174,352 |
2020-01-17 | $32.59 | $32.60 | $32.51 | $32.60 | $31.35 | 83,376 |
2020-01-16 | $32.39 | $32.50 | $32.36 | $32.50 | $31.26 | 101,807 |
2020-01-15 | $32.16 | $32.31 | $32.14 | $32.22 | $30.99 | 80,967 |
2020-01-14 | $32.17 | $32.26 | $32.11 | $32.16 | $30.93 | 170,493 |
2020-01-13 | $32.03 | $32.18 | $32.00 | $32.18 | $30.95 | 137,111 |
2020-01-10 | $32.13 | $32.13 | $31.93 | $31.96 | $30.74 | 148,503 |
2020-01-09 | $32.00 | $32.05 | $31.95 | $32.05 | $30.82 | 121,847 |
2020-01-08 | $31.70 | $31.97 | $31.70 | $31.83 | $30.62 | 169,168 |
2020-01-07 | $31.73 | $31.75 | $31.64 | $31.69 | $30.48 | 98,162 |
2020-01-06 | $31.42 | $31.75 | $31.41 | $31.75 | $30.54 | 295,347 |
2020-01-03 | $31.58 | $31.75 | $31.52 | $31.66 | $30.45 | 138,406 |
2020-01-02 | $31.77 | $31.85 | $31.65 | $31.85 | $30.63 | 166,942 |
2019-12-31 | $31.48 | $31.59 | $31.44 | $31.57 | $30.36 | 75,046 |
2019-12-30 | $31.71 | $31.71 | $31.45 | $31.48 | $30.28 | 136,983 |
2019-12-27 | $31.76 | $31.76 | $31.64 | $31.69 | $30.48 | 72,369 |
2019-12-26 | $31.58 | $31.66 | $31.58 | $31.66 | $30.45 | 116,103 |
2019-12-24 | $31.54 | $31.56 | $31.50 | $31.52 | $30.31 | 56,072 |
2019-12-23 | $31.60 | $31.60 | $31.51 | $31.51 | $30.31 | 107,987 |
2019-12-20 | $31.45 | $31.53 | $31.45 | $31.51 | $30.30 | 110,650 |
2019-12-19 | $31.27 | $31.35 | $31.23 | $31.34 | $30.14 | 175,701 |
2019-12-18 | $31.26 | $31.26 | $31.21 | $31.22 | $30.02 | 275,153 |
2019-12-17 | $31.26 | $31.26 | $31.20 | $31.21 | $30.01 | 68,933 |
2019-12-16 | $31.16 | $31.26 | $31.16 | $31.20 | $30.01 | 95,020 |
2019-12-13 | $30.97 | $31.08 | $30.85 | $30.98 | $29.80 | 78,409 |
2019-12-12 | $30.72 | $31.03 | $30.69 | $30.97 | $29.79 | 135,997 |
2019-12-11 | $30.82 | $30.91 | $30.81 | $30.88 | $29.52 | 65,239 |
2019-12-10 | $30.86 | $30.89 | $30.76 | $30.82 | $29.46 | 73,761 |
2019-12-09 | $30.93 | $30.96 | $30.85 | $30.85 | $29.49 | 56,130 |
2019-12-06 | $30.90 | $30.99 | $30.89 | $30.95 | $29.59 | 96,550 |
2019-12-05 | $30.72 | $30.72 | $30.57 | $30.68 | $29.33 | 102,319 |
2019-12-04 | $30.55 | $30.69 | $30.53 | $30.63 | $29.28 | 42,502 |
2019-12-03 | $30.38 | $30.44 | $30.23 | $30.44 | $29.10 | 188,847 |
2019-12-02 | $30.96 | $30.96 | $30.61 | $30.64 | $29.29 | 144,016 |
2019-11-29 | $30.99 | $31.00 | $30.89 | $30.92 | $29.56 | 38,058 |
2019-11-27 | $30.94 | $31.03 | $30.93 | $31.02 | $29.66 | 84,198 |
2019-11-26 | $30.80 | $30.90 | $30.80 | $30.89 | $29.53 | 111,699 |
2019-11-25 | $30.69 | $30.82 | $30.69 | $30.82 | $29.46 | 104,574 |
2019-11-22 | $30.59 | $30.59 | $30.47 | $30.57 | $29.22 | 98,644 |
2019-11-21 | $30.61 | $30.61 | $30.44 | $30.50 | $29.16 | 61,222 |
2019-11-20 | $30.63 | $30.67 | $30.39 | $30.57 | $29.23 | 66,738 |
2019-11-19 | $30.74 | $30.74 | $30.59 | $30.67 | $29.32 | 67,068 |
2019-11-18 | $30.60 | $30.68 | $30.57 | $30.64 | $29.30 | 143,270 |
2019-11-15 | $30.53 | $30.63 | $30.50 | $30.63 | $29.28 | 65,243 |
2019-11-14 | $30.36 | $30.42 | $30.31 | $30.41 | $29.07 | 54,628 |
2019-11-13 | $30.24 | $30.41 | $30.24 | $30.36 | $29.02 | 79,743 |
2019-11-12 | $30.32 | $30.46 | $30.30 | $30.35 | $29.02 | 156,416 |
2019-11-11 | $30.24 | $30.32 | $30.21 | $30.31 | $28.97 | 63,750 |
2019-11-08 | $30.26 | $30.33 | $30.16 | $30.33 | $29.00 | 90,451 |
2019-11-07 | $30.30 | $30.38 | $30.22 | $30.26 | $28.93 | 132,674 |
2019-11-06 | $30.19 | $30.19 | $30.09 | $30.16 | $28.84 | 176,055 |
2019-11-05 | $30.25 | $30.25 | $30.14 | $30.16 | $28.83 | 86,813 |
2019-11-04 | $30.24 | $30.27 | $30.17 | $30.21 | $28.88 | 137,629 |
2019-11-01 | $29.96 | $30.09 | $29.95 | $30.09 | $28.77 | 128,170 |
2019-10-31 | $29.86 | $29.87 | $29.66 | $29.80 | $28.49 | 65,629 |
2019-10-30 | $29.83 | $29.91 | $29.69 | $29.89 | $28.58 | 62,287 |
2019-10-29 | $29.80 | $29.89 | $29.77 | $29.80 | $28.49 | 53,005 |
2019-10-28 | $29.75 | $29.86 | $29.75 | $29.83 | $28.52 | 92,858 |
2019-10-25 | $29.49 | $29.69 | $29.49 | $29.66 | $28.36 | 95,056 |
2019-10-24 | $29.54 | $29.54 | $29.44 | $29.53 | $28.23 | 45,410 |
2019-10-23 | $29.36 | $29.46 | $29.35 | $29.46 | $28.16 | 58,110 |
2019-10-22 | $29.52 | $29.55 | $29.36 | $29.36 | $28.07 | 99,142 |
2019-10-21 | $29.40 | $29.49 | $29.40 | $29.47 | $28.17 | 63,114 |
2019-10-18 | $29.36 | $29.41 | $29.20 | $29.31 | $28.02 | 38,912 |
2019-10-17 | $29.46 | $29.49 | $29.36 | $29.42 | $28.13 | 51,019 |
2019-10-16 | $29.34 | $29.39 | $29.27 | $29.33 | $28.04 | 29,576 |
2019-10-15 | $29.18 | $29.45 | $29.18 | $29.39 | $28.10 | 69,060 |
2019-10-14 | $29.11 | $29.15 | $29.06 | $29.10 | $27.82 | 41,465 |
2019-10-11 | $29.07 | $29.35 | $29.07 | $29.12 | $27.84 | 175,700 |
2019-10-10 | $28.63 | $28.90 | $28.63 | $28.81 | $27.54 | 50,144 |
2019-10-09 | $28.59 | $28.72 | $28.52 | $28.61 | $27.35 | 55,073 |
2019-10-08 | $28.65 | $28.67 | $28.37 | $28.37 | $27.12 | 96,501 |
2019-10-07 | $28.88 | $29.02 | $28.82 | $28.83 | $27.56 | 47,257 |
2019-10-04 | $28.64 | $28.95 | $28.64 | $28.94 | $27.67 | 102,997 |
2019-10-03 | $28.31 | $28.55 | $28.02 | $28.55 | $27.29 | 94,874 |
2019-10-02 | $28.63 | $28.63 | $28.20 | $28.33 | $27.08 | 275,470 |
2019-10-01 | $29.28 | $29.33 | $28.80 | $28.80 | $27.53 | 248,092 |
2019-09-30 | $29.04 | $29.23 | $29.04 | $29.16 | $27.88 | 89,750 |
2019-09-27 | $29.29 | $29.29 | $28.88 | $29.04 | $27.76 | 80,218 |
2019-09-26 | $29.26 | $29.28 | $29.09 | $29.19 | $27.91 | 45,212 |
2019-09-25 | $29.07 | $29.29 | $28.96 | $29.27 | $27.98 | 46,354 |
2019-09-24 | $29.61 | $29.61 | $29.14 | $29.23 | $27.81 | 146,064 |
2019-09-23 | $29.39 | $29.54 | $29.39 | $29.48 | $28.05 | 36,678 |
2019-09-20 | $29.64 | $29.70 | $29.44 | $29.45 | $28.02 | 55,287 |
2019-09-19 | $29.64 | $29.75 | $29.60 | $29.60 | $28.17 | 54,463 |
2019-09-18 | $29.55 | $29.62 | $29.33 | $29.62 | $28.18 | 45,165 |
2019-09-17 | $29.53 | $29.62 | $29.50 | $29.62 | $28.18 | 66,149 |
2019-09-16 | $29.50 | $29.57 | $29.46 | $29.52 | $28.09 | 52,684 |
2019-09-13 | $29.67 | $29.71 | $29.57 | $29.59 | $28.16 | 40,987 |
2019-09-12 | $29.60 | $29.72 | $29.55 | $29.60 | $28.17 | 123,304 |
2019-09-11 | $29.36 | $29.53 | $29.30 | $29.53 | $28.10 | 74,980 |
2019-09-10 | $29.24 | $29.32 | $29.10 | $29.32 | $27.90 | 52,560 |
2019-09-09 | $29.40 | $29.40 | $29.22 | $29.32 | $27.90 | 46,208 |
2019-09-06 | $29.32 | $29.37 | $29.27 | $29.30 | $27.88 | 56,622 |
2019-09-05 | $29.16 | $29.39 | $29.16 | $29.28 | $27.86 | 183,951 |
2019-09-04 | $28.80 | $28.92 | $28.77 | $28.90 | $27.50 | 57,759 |
2019-09-03 | $28.58 | $28.67 | $28.47 | $28.60 | $27.21 | 86,379 |
2019-08-30 | $28.92 | $28.94 | $28.67 | $28.79 | $27.40 | 73,003 |
2019-08-29 | $28.67 | $28.83 | $28.61 | $28.77 | $27.38 | 163,973 |
2019-08-28 | $28.14 | $28.42 | $28.08 | $28.40 | $27.02 | 81,389 |
2019-08-27 | $28.52 | $28.53 | $28.18 | $28.24 | $26.87 | 56,744 |
2019-08-26 | $28.25 | $28.35 | $28.15 | $28.34 | $26.97 | 63,657 |
2019-08-23 | $28.69 | $28.81 | $27.93 | $28.06 | $26.70 | 149,960 |
2019-08-22 | $28.85 | $28.93 | $28.60 | $28.77 | $27.38 | 75,605 |
2019-08-21 | $28.79 | $28.83 | $28.75 | $28.80 | $27.40 | 69,157 |
2019-08-20 | $28.75 | $28.75 | $28.55 | $28.55 | $27.17 | 56,351 |
2019-08-19 | $28.75 | $28.83 | $28.69 | $28.76 | $27.37 | 97,135 |
2019-08-16 | $28.17 | $28.47 | $28.17 | $28.43 | $27.05 | 81,498 |
2019-08-15 | $28.05 | $28.10 | $27.81 | $28.03 | $26.67 | 108,206 |
2019-08-14 | $28.33 | $28.44 | $27.95 | $27.95 | $26.60 | 226,748 |
2019-08-13 | $28.32 | $28.94 | $28.32 | $28.78 | $27.38 | 121,492 |
2019-08-12 | $28.60 | $28.60 | $28.20 | $28.39 | $27.01 | 281,174 |
2019-08-09 | $28.82 | $28.87 | $28.57 | $28.75 | $27.35 | 73,993 |
2019-08-08 | $28.55 | $28.92 | $28.51 | $28.91 | $27.51 | 360,223 |
2019-08-07 | $28.04 | $28.46 | $27.81 | $28.40 | $27.02 | 114,630 |
2019-08-06 | $28.18 | $28.38 | $28.01 | $28.34 | $26.97 | 178,235 |
2019-08-05 | $28.41 | $28.41 | $27.75 | $27.99 | $26.63 | 267,478 |
2019-08-02 | $28.98 | $28.98 | $28.67 | $28.82 | $27.42 | 243,933 |
2019-08-01 | $29.36 | $29.61 | $28.99 | $29.08 | $27.67 | 77,177 |
2019-07-31 | $29.68 | $29.70 | $29.12 | $29.32 | $27.90 | 334,499 |
2019-07-30 | $29.55 | $29.69 | $29.51 | $29.66 | $28.22 | 119,468 |
2019-07-29 | $29.79 | $29.79 | $29.64 | $29.72 | $28.28 | 43,098 |
2019-07-26 | $29.62 | $29.79 | $29.62 | $29.75 | $28.31 | 61,625 |
2019-07-25 | $29.70 | $29.70 | $29.50 | $29.57 | $28.14 | 65,798 |
2019-07-24 | $29.52 | $29.72 | $29.52 | $29.70 | $28.26 | 77,213 |
2019-07-23 | $29.47 | $29.56 | $29.39 | $29.56 | $28.13 | 58,989 |
2019-07-22 | $29.30 | $29.40 | $29.27 | $29.34 | $27.92 | 69,795 |
2019-07-19 | $29.57 | $29.61 | $29.28 | $29.28 | $27.86 | 36,986 |
2019-07-18 | $29.31 | $29.46 | $29.24 | $29.44 | $28.02 | 38,561 |
2019-07-17 | $29.54 | $29.54 | $29.34 | $29.35 | $27.93 | 54,313 |
2019-07-16 | $29.63 | $29.63 | $29.50 | $29.51 | $28.08 | 89,865 |
2019-07-15 | $29.67 | $29.67 | $29.57 | $29.63 | $28.19 | 62,428 |
2019-07-12 | $29.50 | $29.61 | $29.50 | $29.61 | $28.18 | 58,181 |
2019-07-11 | $29.50 | $29.50 | $29.37 | $29.46 | $28.03 | 59,127 |
2019-07-10 | $29.38 | $29.51 | $29.34 | $29.40 | $27.98 | 104,464 |
2019-07-09 | $29.11 | $29.30 | $29.08 | $29.28 | $27.86 | 46,768 |
2019-07-08 | $29.27 | $29.27 | $29.20 | $29.24 | $27.82 | 51,741 |
2019-07-05 | $29.33 | $29.41 | $29.16 | $29.36 | $27.94 | 73,400 |
2019-07-03 | $29.24 | $29.40 | $29.24 | $29.40 | $27.98 | 84,681 |
2019-07-02 | $29.13 | $29.16 | $29.03 | $29.16 | $27.75 | 95,692 |
2019-07-01 | $29.22 | $29.25 | $29.00 | $29.12 | $27.71 | 105,879 |
2019-06-28 | $28.81 | $28.90 | $28.76 | $28.87 | $27.47 | 86,478 |
2019-06-27 | $28.67 | $28.74 | $28.65 | $28.72 | $27.33 | 64,809 |
2019-06-26 | $28.72 | $28.75 | $28.57 | $28.57 | $27.19 | 58,457 |
2019-06-25 | $29.02 | $29.02 | $28.72 | $28.74 | $27.23 | 76,194 |
2019-06-24 | $29.11 | $29.12 | $29.02 | $29.02 | $27.49 | 72,394 |
2019-06-21 | $29.12 | $29.20 | $29.05 | $29.09 | $27.56 | 128,785 |
2019-06-20 | $29.12 | $29.17 | $28.94 | $29.12 | $27.59 | 112,115 |
2019-06-19 | $28.80 | $28.92 | $28.74 | $28.88 | $27.36 | 67,515 |
2019-06-18 | $28.67 | $28.91 | $28.64 | $28.77 | $27.25 | 172,004 |
2019-06-17 | $28.48 | $28.57 | $28.48 | $28.51 | $27.01 | 168,799 |
2019-06-14 | $28.48 | $28.53 | $28.41 | $28.47 | $26.97 | 38,993 |
2019-06-13 | $28.48 | $28.55 | $28.43 | $28.53 | $27.03 | 115,555 |
2019-06-12 | $28.40 | $28.44 | $28.35 | $28.40 | $26.91 | 58,362 |
2019-06-11 | $28.67 | $28.69 | $28.38 | $28.45 | $26.95 | 45,420 |
2019-06-10 | $28.50 | $28.64 | $28.46 | $28.46 | $26.96 | 182,272 |
2019-06-07 | $28.18 | $28.42 | $28.16 | $28.32 | $26.83 | 173,854 |
2019-06-06 | $27.90 | $28.10 | $27.86 | $28.05 | $26.57 | 282,714 |
2019-06-05 | $27.81 | $27.87 | $27.61 | $27.85 | $26.38 | 81,083 |
2019-06-04 | $27.26 | $27.64 | $27.26 | $27.64 | $26.19 | 73,782 |
2019-06-03 | $27.11 | $27.22 | $26.89 | $27.03 | $25.60 | 113,101 |
2019-05-31 | $27.18 | $27.28 | $27.10 | $27.12 | $25.69 | 257,441 |
2019-05-30 | $27.48 | $27.56 | $27.35 | $27.47 | $26.02 | 53,860 |
2019-05-29 | $27.45 | $27.46 | $27.25 | $27.39 | $25.95 | 118,304 |
2019-05-28 | $27.88 | $27.96 | $27.60 | $27.60 | $26.15 | 54,670 |
2019-05-24 | $27.92 | $27.96 | $27.78 | $27.83 | $26.37 | 48,142 |
2019-05-23 | $27.87 | $27.87 | $27.61 | $27.78 | $26.32 | 317,434 |
2019-05-22 | $28.11 | $28.19 | $28.08 | $28.12 | $26.64 | 50,926 |
2019-05-21 | $28.10 | $28.24 | $28.10 | $28.19 | $26.71 | 65,413 |
2019-05-20 | $27.99 | $28.06 | $27.87 | $27.95 | $26.48 | 96,083 |
2019-05-17 | $28.10 | $28.40 | $28.10 | $28.15 | $26.67 | 73,620 |
2019-05-16 | $28.13 | $28.48 | $28.13 | $28.33 | $26.84 | 111,573 |
2019-05-15 | $27.75 | $28.13 | $27.75 | $28.07 | $26.59 | 94,921 |
2019-05-14 | $27.77 | $28.07 | $27.76 | $27.90 | $26.43 | 177,190 |
2019-05-13 | $27.86 | $27.90 | $27.56 | $27.67 | $26.21 | 395,681 |
2019-05-10 | $28.15 | $28.42 | $27.83 | $28.37 | $26.88 | 141,439 |
2019-05-09 | $28.07 | $28.28 | $27.90 | $28.25 | $26.76 | 271,388 |
2019-05-08 | $28.35 | $28.51 | $28.27 | $28.33 | $26.84 | 183,339 |
2019-05-07 | $28.61 | $28.65 | $28.16 | $28.38 | $26.89 | 289,394 |
2019-05-06 | $28.50 | $28.89 | $28.46 | $28.86 | $27.34 | 177,442 |
2019-05-03 | $28.87 | $28.98 | $28.82 | $28.98 | $27.45 | 96,187 |
2019-05-02 | $28.72 | $28.81 | $28.52 | $28.69 | $27.18 | 141,201 |
2019-05-01 | $29.02 | $29.02 | $28.73 | $28.73 | $27.22 | 132,348 |
2019-04-30 | $28.93 | $28.97 | $28.74 | $28.95 | $27.43 | 103,191 |
2019-04-29 | $28.90 | $28.99 | $28.90 | $28.93 | $27.41 | 110,905 |
2019-04-26 | $28.77 | $28.89 | $28.68 | $28.89 | $27.37 | 94,802 |
2019-04-25 | $28.78 | $28.81 | $28.63 | $28.75 | $27.24 | 82,807 |
2019-04-24 | $28.84 | $28.86 | $28.77 | $28.78 | $27.27 | 143,973 |
2019-04-23 | $28.61 | $28.84 | $28.59 | $28.83 | $27.31 | 125,169 |
2019-04-22 | $28.47 | $28.56 | $28.45 | $28.56 | $27.06 | 89,599 |
2019-04-18 | $28.56 | $28.56 | $28.40 | $28.54 | $27.04 | 51,383 |
2019-04-17 | $28.70 | $28.70 | $28.44 | $28.49 | $26.99 | 122,506 |
2019-04-16 | $28.67 | $28.67 | $28.54 | $28.58 | $27.08 | 74,794 |
2019-04-15 | $28.61 | $28.63 | $28.48 | $28.57 | $27.07 | 87,224 |
2019-04-12 | $28.54 | $28.60 | $28.49 | $28.58 | $27.08 | 107,494 |
2019-04-11 | $28.45 | $28.45 | $28.33 | $28.41 | $26.91 | 100,894 |
2019-04-10 | $28.30 | $28.40 | $28.29 | $28.38 | $26.89 | 108,669 |
2019-04-09 | $28.31 | $28.38 | $28.24 | $28.26 | $26.77 | 445,372 |
2019-04-08 | $28.38 | $28.44 | $28.29 | $28.44 | $26.94 | 131,291 |
2019-04-05 | $28.36 | $28.41 | $28.34 | $28.41 | $26.91 | 160,531 |
2019-04-04 | $28.22 | $28.29 | $28.15 | $28.26 | $26.77 | 95,100 |
2019-04-03 | $28.28 | $28.33 | $28.14 | $28.22 | $26.73 | 91,007 |
2019-04-02 | $28.14 | $28.17 | $28.07 | $28.16 | $26.68 | 127,996 |
2019-04-01 | $28.04 | $28.17 | $28.00 | $28.15 | $26.67 | 190,591 |
2019-03-29 | $27.81 | $27.83 | $27.69 | $27.83 | $26.37 | 161,027 |
2019-03-28 | $27.57 | $27.67 | $27.48 | $27.64 | $26.19 | 49,339 |
2019-03-27 | $27.64 | $27.72 | $27.35 | $27.51 | $26.06 | 129,745 |
2019-03-26 | $27.62 | $27.75 | $27.52 | $27.66 | $26.20 | 392,740 |
2019-03-25 | $27.45 | $27.56 | $27.32 | $27.46 | $26.01 | 146,369 |
2019-03-22 | $27.91 | $27.94 | $27.47 | $27.47 | $26.02 | 132,361 |
2019-03-21 | $27.64 | $28.07 | $27.58 | $28.03 | $26.55 | 164,068 |
2019-03-20 | $27.82 | $27.91 | $27.59 | $27.72 | $26.26 | 127,082 |
2019-03-19 | $28.01 | $28.12 | $27.84 | $27.94 | $26.35 | 218,674 |
2019-03-18 | $27.88 | $27.97 | $27.84 | $27.94 | $26.35 | 96,166 |
2019-03-15 | $27.77 | $27.91 | $27.75 | $27.82 | $26.24 | 112,202 |
2019-03-14 | $27.74 | $27.76 | $27.66 | $27.69 | $26.12 | 84,322 |
2019-03-13 | $27.64 | $27.81 | $27.59 | $27.71 | $26.13 | 143,308 |
2019-03-12 | $27.48 | $27.59 | $27.48 | $27.52 | $25.95 | 149,032 |
2019-03-11 | $27.14 | $27.45 | $27.13 | $27.45 | $25.89 | 295,311 |
2019-03-08 | $26.93 | $27.06 | $26.85 | $27.04 | $25.50 | 236,159 |
2019-03-07 | $27.30 | $27.30 | $27.01 | $27.10 | $25.56 | 287,536 |
2019-03-06 | $27.54 | $27.54 | $27.29 | $27.32 | $25.77 | 144,914 |
2019-03-05 | $27.54 | $27.57 | $27.45 | $27.51 | $25.95 | 133,167 |
2019-03-04 | $27.79 | $27.82 | $27.30 | $27.54 | $25.97 | 135,446 |
2019-03-01 | $27.65 | $27.70 | $27.50 | $27.66 | $26.09 | 117,916 |
2019-02-28 | $27.55 | $27.57 | $27.46 | $27.47 | $25.91 | 134,091 |
2019-02-27 | $27.49 | $27.58 | $27.38 | $27.56 | $25.99 | 156,709 |
2019-02-26 | $27.52 | $27.63 | $27.52 | $27.54 | $25.97 | 160,898 |
2019-02-25 | $27.67 | $27.75 | $27.56 | $27.57 | $26.00 | 253,577 |
2019-02-22 | $27.45 | $27.54 | $27.41 | $27.53 | $25.96 | 147,665 |
2019-02-21 | $27.42 | $27.42 | $27.26 | $27.35 | $25.79 | 102,144 |
2019-02-20 | $27.43 | $27.49 | $27.34 | $27.44 | $25.88 | 170,121 |
2019-02-19 | $27.30 | $27.48 | $27.29 | $27.41 | $25.85 | 232,784 |
2019-02-15 | $27.26 | $27.36 | $27.24 | $27.36 | $25.80 | 159,906 |
2019-02-14 | $27.03 | $27.18 | $26.93 | $27.07 | $25.53 | 325,191 |
2019-02-13 | $27.09 | $27.20 | $27.07 | $27.11 | $25.57 | 228,463 |
2019-02-12 | $26.89 | $27.07 | $26.87 | $27.04 | $25.50 | 261,659 |
2019-02-11 | $26.76 | $26.76 | $26.64 | $26.70 | $25.18 | 636,937 |
2019-02-08 | $26.51 | $26.67 | $26.42 | $26.67 | $25.15 | 829,027 |
2019-02-07 | $26.74 | $26.76 | $26.47 | $26.64 | $25.12 | 640,301 |
2019-02-06 | $26.91 | $26.94 | $26.81 | $26.87 | $25.34 | 223,954 |
2019-02-05 | $26.87 | $26.94 | $26.81 | $26.92 | $25.39 | 348,422 |
2019-02-04 | $26.60 | $26.79 | $26.55 | $26.79 | $25.27 | 177,909 |
2019-02-01 | $26.63 | $26.71 | $26.53 | $26.62 | $25.11 | 453,478 |
2019-01-31 | $26.36 | $26.63 | $26.33 | $26.57 | $25.06 | 281,070 |
2019-01-30 | $26.12 | $26.44 | $26.05 | $26.36 | $24.86 | 123,996 |
2019-01-29 | $26.02 | $26.05 | $25.88 | $25.96 | $24.48 | 169,642 |
2019-01-28 | $25.96 | $26.00 | $25.81 | $26.00 | $24.52 | 243,946 |
2019-01-25 | $26.11 | $26.25 | $26.10 | $26.19 | $24.70 | 245,174 |
2019-01-24 | $25.90 | $26.00 | $25.82 | $25.96 | $24.48 | 264,657 |
2019-01-23 | $25.96 | $26.03 | $25.64 | $25.90 | $24.43 | 239,554 |
2019-01-22 | $26.08 | $26.08 | $25.71 | $25.87 | $24.40 | 425,310 |
2019-01-18 | $26.08 | $26.26 | $26.00 | $26.23 | $24.74 | 255,708 |
2019-01-17 | $25.60 | $25.97 | $25.60 | $25.87 | $24.40 | 153,733 |
2019-01-16 | $25.67 | $25.77 | $25.65 | $25.69 | $24.23 | 150,558 |
2019-01-15 | $25.33 | $25.63 | $25.33 | $25.60 | $24.14 | 175,535 |
2019-01-14 | $25.31 | $25.43 | $25.24 | $25.35 | $23.91 | 277,766 |
2019-01-11 | $25.35 | $25.49 | $25.31 | $25.48 | $24.03 | 260,835 |
2019-01-10 | $25.19 | $25.50 | $25.15 | $25.49 | $24.04 | 300,948 |
2019-01-09 | $25.34 | $25.46 | $25.21 | $25.37 | $23.93 | 175,843 |
2019-01-08 | $25.24 | $25.28 | $24.98 | $25.23 | $23.79 | 360,701 |
2019-01-07 | $24.83 | $25.15 | $24.74 | $24.98 | $23.56 | 545,542 |
2019-01-04 | $24.31 | $24.84 | $24.30 | $24.78 | $23.37 | 248,793 |
2019-01-03 | $24.35 | $24.35 | $23.95 | $23.98 | $22.62 | 298,421 |
2019-01-02 | $24.20 | $24.64 | $24.15 | $24.56 | $23.16 | 225,515 |
2018-12-31 | $24.50 | $24.55 | $24.29 | $24.52 | $23.13 | 1,307,402 |
2018-12-28 | $24.49 | $24.65 | $24.18 | $24.31 | $22.93 | 816,925 |
2018-12-27 | $23.77 | $24.34 | $23.46 | $24.33 | $22.95 | 4,797,900 |
2018-12-26 | $23.16 | $24.14 | $22.97 | $24.14 | $22.77 | 1,279,987 |
2018-12-24 | $23.44 | $23.53 | $23.01 | $23.02 | $21.71 | 937,616 |
2018-12-21 | $24.16 | $24.47 | $23.55 | $23.60 | $22.26 | 764,206 |
2018-12-20 | $24.37 | $24.54 | $23.88 | $24.10 | $22.73 | 936,714 |
2018-12-19 | $24.93 | $25.29 | $24.36 | $24.50 | $23.11 | 429,202 |
2018-12-18 | $25.11 | $25.18 | $24.75 | $24.90 | $23.48 | 471,041 |
2018-12-17 | $25.34 | $25.44 | $24.76 | $24.90 | $23.48 | 928,430 |
2018-12-14 | $25.70 | $25.77 | $25.38 | $25.44 | $23.99 | 396,173 |
2018-12-13 | $26.04 | $26.06 | $25.79 | $25.91 | $24.44 | 248,588 |
2018-12-12 | $26.07 | $26.26 | $25.93 | $25.93 | $24.46 | 280,692 |
2018-12-11 | $26.29 | $26.33 | $25.76 | $25.89 | $24.31 | 250,405 |
2018-12-10 | $25.83 | $25.98 | $25.41 | $25.90 | $24.32 | 1,009,882 |
2018-12-07 | $26.43 | $26.60 | $25.79 | $25.91 | $24.33 | 282,604 |
2018-12-06 | $26.16 | $26.49 | $25.78 | $26.48 | $24.86 | 252,344 |
2018-12-04 | $27.32 | $27.37 | $26.50 | $26.54 | $24.92 | 227,253 |
2018-12-03 | $27.57 | $27.57 | $27.24 | $27.42 | $25.74 | 394,481 |
2018-11-30 | $26.90 | $27.12 | $26.88 | $27.11 | $25.45 | 119,544 |
2018-11-29 | $26.90 | $27.05 | $26.76 | $26.90 | $25.26 | 169,225 |
2018-11-28 | $26.51 | $26.94 | $26.36 | $26.94 | $25.29 | 174,588 |
2018-11-27 | $26.20 | $26.34 | $26.12 | $26.34 | $24.73 | 166,701 |
2018-11-26 | $26.13 | $26.29 | $26.08 | $26.28 | $24.67 | 169,398 |
2018-11-23 | $25.87 | $26.03 | $25.87 | $25.88 | $24.30 | 66,743 |
2018-11-21 | $26.04 | $26.22 | $26.02 | $26.02 | $24.43 | 87,327 |
2018-11-20 | $26.03 | $26.17 | $25.82 | $25.91 | $24.33 | 2,642,736 |
2018-11-19 | $26.82 | $26.82 | $26.30 | $26.39 | $24.78 | 96,853 |
2018-11-16 | $26.70 | $26.91 | $26.65 | $26.85 | $25.21 | 741,089 |
2018-11-15 | $26.35 | $26.80 | $26.20 | $26.78 | $25.14 | 148,024 |
2018-11-14 | $26.86 | $26.90 | $26.35 | $26.49 | $24.87 | 217,986 |
2018-11-13 | $26.80 | $27.00 | $26.61 | $26.69 | $25.06 | 175,392 |
2018-11-12 | $27.19 | $27.19 | $26.69 | $26.72 | $25.09 | 106,292 |
2018-11-09 | $27.46 | $27.46 | $27.09 | $27.26 | $25.60 | 129,922 |
2018-11-08 | $27.52 | $27.58 | $27.41 | $27.51 | $25.83 | 74,255 |
2018-11-07 | $27.24 | $27.57 | $27.21 | $27.57 | $25.89 | 335,707 |
2018-11-06 | $26.88 | $27.03 | $26.88 | $27.02 | $25.37 | 84,183 |
2018-11-05 | $26.79 | $26.91 | $26.66 | $26.86 | $25.22 | 136,800 |
2018-11-02 | $27.01 | $27.04 | $26.50 | $26.69 | $25.06 | 184,222 |
2018-11-01 | $26.68 | $26.89 | $26.59 | $26.88 | $25.24 | 285,150 |
2018-10-31 | $26.57 | $26.81 | $26.54 | $26.57 | $24.95 | 201,210 |
2018-10-30 | $25.84 | $26.29 | $25.80 | $26.29 | $24.68 | 167,342 |
2018-10-29 | $26.37 | $26.51 | $25.52 | $25.86 | $24.28 | 186,391 |
2018-10-26 | $26.12 | $26.34 | $25.76 | $26.03 | $24.44 | 389,787 |
2018-10-25 | $26.22 | $26.63 | $26.17 | $26.50 | $24.88 | 133,264 |
2018-10-24 | $26.79 | $26.84 | $25.99 | $25.99 | $24.40 | 168,552 |
2018-10-23 | $26.63 | $26.94 | $26.36 | $26.84 | $25.20 | 187,089 |
2018-10-22 | $27.15 | $27.21 | $26.94 | $26.98 | $25.33 | 68,116 |
2018-10-19 | $27.24 | $27.37 | $27.07 | $27.11 | $25.45 | 82,273 |
2018-10-18 | $27.47 | $27.48 | $27.02 | $27.15 | $25.49 | 111,630 |
2018-10-17 | $27.56 | $27.60 | $27.30 | $27.55 | $25.87 | 157,511 |
2018-10-16 | $27.18 | $27.58 | $27.15 | $27.56 | $25.88 | 163,423 |
2018-10-15 | $27.09 | $27.19 | $26.96 | $26.98 | $25.33 | 106,697 |
2018-10-12 | $27.20 | $27.25 | $26.75 | $27.08 | $25.43 | 305,107 |
2018-10-11 | $27.23 | $27.39 | $26.57 | $26.75 | $25.12 | 368,139 |
2018-10-10 | $28.18 | $28.18 | $27.29 | $27.31 | $25.64 | 354,512 |
2018-10-09 | $28.25 | $28.36 | $28.17 | $28.22 | $26.50 | 84,208 |
2018-10-08 | $28.24 | $28.30 | $28.04 | $28.27 | $26.54 | 263,542 |
2018-10-05 | $28.49 | $28.52 | $28.13 | $28.29 | $26.56 | 200,018 |
2018-10-04 | $28.66 | $28.66 | $28.29 | $28.46 | $26.72 | 161,899 |
2018-10-03 | $28.76 | $28.82 | $28.66 | $28.68 | $26.93 | 49,377 |
2018-10-02 | $28.69 | $28.75 | $28.64 | $28.67 | $26.92 | 152,927 |
2018-10-01 | $28.74 | $28.82 | $28.64 | $28.70 | $26.94 | 184,441 |
2018-09-28 | $28.62 | $28.66 | $28.56 | $28.62 | $26.87 | 34,381 |
2018-09-27 | $28.62 | $28.74 | $28.59 | $28.62 | $26.87 | 38,545 |
2018-09-26 | $28.68 | $28.75 | $28.52 | $28.54 | $26.80 | 53,086 |
2018-09-25 | $28.73 | $28.73 | $28.61 | $28.63 | $26.88 | 80,637 |
2018-09-24 | $28.80 | $28.81 | $28.72 | $28.76 | $26.89 | 74,669 |
2018-09-21 | $29.00 | $29.00 | $28.86 | $28.88 | $27.00 | 82,491 |
2018-09-20 | $28.74 | $28.92 | $28.74 | $28.89 | $27.01 | 74,031 |
2018-09-19 | $28.69 | $28.71 | $28.65 | $28.67 | $26.81 | 35,353 |
2018-09-18 | $28.57 | $28.71 | $28.57 | $28.67 | $26.81 | 65,484 |
2018-09-17 | $28.70 | $28.70 | $28.47 | $28.49 | $26.64 | 55,176 |
2018-09-14 | $28.69 | $28.71 | $28.60 | $28.67 | $26.81 | 117,923 |
2018-09-13 | $28.61 | $28.69 | $28.60 | $28.65 | $26.79 | 48,972 |
2018-09-12 | $28.51 | $28.55 | $28.42 | $28.51 | $26.66 | 52,217 |
2018-09-11 | $28.36 | $28.54 | $28.36 | $28.50 | $26.65 | 63,262 |
2018-09-10 | $28.47 | $28.47 | $28.39 | $28.41 | $26.57 | 91,317 |
2018-09-07 | $28.33 | $28.45 | $28.29 | $28.35 | $26.51 | 89,703 |
2018-09-06 | $28.47 | $28.56 | $28.31 | $28.41 | $26.57 | 37,726 |
2018-09-05 | $28.57 | $28.57 | $28.38 | $28.50 | $26.65 | 65,015 |
2018-09-04 | $28.60 | $28.61 | $28.47 | $28.58 | $26.72 | 65,295 |
2018-08-31 | $28.60 | $28.66 | $28.54 | $28.63 | $26.77 | 66,688 |
2018-08-30 | $28.70 | $28.72 | $28.59 | $28.61 | $26.75 | 62,467 |
2018-08-29 | $28.61 | $28.76 | $28.58 | $28.74 | $26.87 | 140,574 |
2018-08-28 | $28.60 | $28.64 | $28.53 | $28.56 | $26.70 | 98,388 |
2018-08-27 | $28.50 | $28.58 | $28.46 | $28.57 | $26.72 | 117,909 |
2018-08-24 | $28.25 | $28.35 | $28.25 | $28.35 | $26.51 | 170,134 |
2018-08-23 | $28.17 | $28.29 | $28.16 | $28.18 | $26.35 | 399,060 |
2018-08-22 | $28.22 | $28.27 | $28.18 | $28.24 | $26.41 | 419,743 |
2018-08-21 | $28.21 | $28.33 | $28.21 | $28.24 | $26.41 | 97,863 |
2018-08-20 | $28.16 | $28.18 | $28.10 | $28.15 | $26.32 | 96,298 |
2018-08-17 | $27.97 | $28.14 | $27.94 | $28.07 | $26.25 | 138,035 |
2018-08-16 | $27.94 | $28.06 | $27.94 | $27.98 | $26.16 | 127,033 |
2018-08-15 | $27.88 | $27.88 | $27.62 | $27.78 | $25.98 | 84,308 |
2018-08-14 | $27.91 | $28.01 | $27.86 | $27.98 | $26.16 | 54,866 |
2018-08-13 | $27.94 | $28.01 | $27.78 | $27.81 | $26.00 | 83,105 |
2018-08-10 | $28.00 | $28.01 | $27.86 | $27.93 | $26.12 | 92,454 |
2018-08-09 | $28.15 | $28.18 | $28.09 | $28.10 | $26.28 | 47,763 |
2018-08-08 | $28.15 | $28.17 | $28.09 | $28.14 | $26.31 | 94,558 |
2018-08-07 | $28.12 | $28.18 | $28.12 | $28.14 | $26.31 | 124,277 |
2018-08-06 | $27.95 | $28.08 | $27.92 | $28.06 | $26.24 | 220,380 |
2018-08-03 | $27.86 | $27.95 | $27.84 | $27.95 | $26.14 | 76,498 |
2018-08-02 | $27.55 | $27.84 | $27.51 | $27.84 | $26.03 | 68,507 |
2018-08-01 | $27.73 | $27.78 | $27.60 | $27.67 | $25.87 | 85,993 |
2018-07-31 | $27.65 | $27.78 | $27.61 | $27.71 | $25.91 | 110,081 |
2018-07-30 | $27.77 | $27.77 | $27.50 | $27.55 | $25.76 | 244,602 |
2018-07-27 | $27.96 | $27.97 | $27.64 | $27.72 | $25.92 | 78,426 |
2018-07-26 | $27.87 | $27.98 | $27.87 | $27.91 | $26.10 | 39,020 |
2018-07-25 | $27.73 | $27.99 | $27.69 | $27.95 | $26.14 | 105,873 |
2018-07-24 | $27.75 | $27.85 | $27.64 | $27.73 | $25.93 | 84,664 |
2018-07-23 | $27.59 | $27.67 | $27.55 | $27.64 | $25.85 | 37,509 |
2018-07-20 | $27.64 | $27.67 | $27.59 | $27.60 | $25.81 | 48,903 |
2018-07-19 | $27.69 | $27.70 | $27.60 | $27.65 | $25.85 | 71,190 |
2018-07-18 | $27.69 | $27.75 | $27.63 | $27.74 | $25.94 | 275,813 |
2018-07-17 | $27.49 | $27.70 | $27.49 | $27.67 | $25.87 | 90,205 |
2018-07-16 | $27.56 | $27.59 | $27.51 | $27.54 | $25.75 | 60,214 |
2018-07-13 | $27.57 | $27.63 | $27.51 | $27.59 | $25.80 | 60,300 |
2018-07-12 | $27.49 | $27.57 | $27.40 | $27.57 | $25.78 | 129,281 |
2018-07-11 | $27.45 | $27.45 | $27.30 | $27.34 | $25.56 | 37,434 |
2018-07-10 | $27.50 | $27.55 | $27.45 | $27.53 | $25.74 | 89,316 |
2018-07-09 | $27.30 | $27.43 | $27.30 | $27.43 | $25.65 | 85,995 |
2018-07-06 | $26.98 | $27.22 | $26.93 | $27.20 | $25.43 | 55,600 |
2018-07-05 | $26.89 | $26.97 | $26.76 | $26.97 | $25.22 | 55,454 |
2018-07-03 | $26.90 | $26.94 | $26.74 | $26.74 | $25.00 | 50,033 |
2018-07-02 | $26.68 | $26.85 | $26.60 | $26.85 | $25.11 | 86,479 |
2018-06-29 | $26.85 | $26.99 | $26.78 | $26.78 | $25.04 | 74,409 |
2018-06-28 | $26.64 | $26.79 | $26.51 | $26.74 | $25.00 | 35,918 |
2018-06-27 | $26.94 | $27.03 | $26.58 | $26.58 | $24.85 | 42,095 |
2018-06-26 | $26.83 | $26.90 | $26.74 | $26.82 | $25.08 | 108,313 |
2018-06-25 | $27.19 | $27.19 | $26.73 | $26.88 | $25.02 | 155,059 |
2018-06-22 | $27.40 | $27.40 | $27.25 | $27.25 | $25.36 | 39,903 |
2018-06-21 | $27.41 | $27.41 | $27.19 | $27.23 | $25.35 | 110,596 |
2018-06-20 | $27.48 | $27.48 | $27.38 | $27.41 | $25.51 | 112,719 |
2018-06-19 | $27.33 | $27.35 | $27.15 | $27.35 | $25.46 | 112,734 |
2018-06-18 | $27.33 | $27.46 | $27.27 | $27.45 | $25.55 | 61,676 |
2018-06-15 | $27.48 | $27.52 | $27.35 | $27.49 | $25.58 | 69,091 |
2018-06-14 | $27.56 | $27.56 | $27.45 | $27.51 | $25.60 | 50,998 |
2018-06-13 | $27.59 | $27.59 | $27.44 | $27.44 | $25.54 | 114,926 |
2018-06-12 | $27.56 | $27.57 | $27.47 | $27.54 | $25.63 | 109,010 |
2018-06-11 | $27.49 | $27.55 | $27.48 | $27.49 | $25.59 | 97,203 |
2018-06-08 | $27.29 | $27.45 | $27.29 | $27.44 | $25.54 | 82,782 |
2018-06-07 | $27.41 | $27.46 | $27.27 | $27.36 | $25.46 | 56,360 |
2018-06-06 | $27.21 | $27.36 | $27.15 | $27.36 | $25.47 | 53,030 |
2018-06-05 | $27.14 | $27.18 | $27.07 | $27.14 | $25.26 | 42,195 |
2018-06-04 | $27.05 | $27.13 | $27.05 | $27.12 | $25.24 | 108,605 |
2018-06-01 | $26.87 | $27.02 | $26.87 | $26.99 | $25.12 | 61,408 |
2018-05-31 | $26.89 | $26.89 | $26.68 | $26.72 | $24.87 | 53,381 |
2018-05-30 | $26.72 | $26.94 | $26.68 | $26.91 | $25.05 | 70,348 |
2018-05-29 | $26.69 | $26.74 | $26.44 | $26.57 | $24.73 | 113,092 |
2018-05-25 | $26.92 | $26.92 | $26.79 | $26.85 | $24.99 | 40,700 |
2018-05-24 | $26.92 | $26.93 | $26.72 | $26.90 | $25.04 | 64,335 |
2018-05-23 | $26.78 | $26.95 | $26.74 | $26.95 | $25.09 | 52,309 |
2018-05-22 | $27.04 | $27.05 | $26.86 | $26.87 | $25.01 | 188,109 |
2018-05-21 | $26.94 | $27.03 | $26.90 | $26.97 | $25.10 | 65,931 |
2018-05-18 | $26.81 | $26.83 | $26.74 | $26.77 | $24.92 | 80,348 |
2018-05-17 | $26.82 | $26.94 | $26.75 | $26.82 | $24.96 | 66,460 |
2018-05-16 | $26.70 | $26.88 | $26.70 | $26.83 | $24.97 | 68,651 |
2018-05-15 | $26.75 | $26.81 | $26.63 | $26.73 | $24.88 | 73,574 |
2018-05-14 | $26.98 | $27.02 | $26.85 | $26.90 | $25.04 | 104,297 |
2018-05-11 | $26.86 | $26.93 | $26.81 | $26.88 | $25.02 | 61,407 |
2018-05-10 | $26.63 | $26.85 | $26.63 | $26.81 | $24.96 | 104,681 |
2018-05-09 | $26.42 | $26.62 | $26.36 | $26.56 | $24.73 | 83,644 |
2018-05-08 | $26.33 | $26.35 | $26.21 | $26.34 | $24.52 | 40,613 |
2018-05-07 | $26.32 | $26.44 | $26.29 | $26.33 | $24.51 | 142,407 |
2018-05-04 | $25.80 | $26.30 | $25.77 | $26.24 | $24.42 | 154,304 |
2018-05-03 | $25.88 | $25.97 | $25.58 | $25.90 | $24.11 | 104,731 |
2018-05-02 | $26.11 | $26.18 | $25.93 | $25.94 | $24.15 | 42,207 |
2018-05-01 | $26.03 | $26.12 | $25.85 | $26.12 | $24.31 | 168,115 |
2018-04-30 | $26.33 | $26.39 | $26.05 | $26.05 | $24.25 | 57,024 |
2018-04-27 | $26.37 | $26.37 | $26.16 | $26.30 | $24.48 | 49,722 |
2018-04-26 | $26.12 | $26.33 | $26.05 | $26.25 | $24.43 | 55,888 |
2018-04-25 | $25.96 | $26.05 | $25.74 | $26.00 | $24.20 | 105,959 |
2018-04-24 | $26.40 | $26.42 | $25.80 | $25.96 | $24.16 | 142,022 |
2018-04-23 | $26.34 | $26.41 | $26.20 | $26.29 | $24.47 | 101,324 |
2018-04-20 | $26.58 | $26.58 | $26.21 | $26.28 | $24.46 | 92,721 |
2018-04-19 | $26.60 | $26.60 | $26.41 | $26.50 | $24.67 | 70,655 |
2018-04-18 | $26.71 | $26.73 | $26.61 | $26.66 | $24.82 | 73,638 |
2018-04-17 | $26.54 | $26.67 | $26.47 | $26.61 | $24.77 | 143,989 |
2018-04-16 | $26.31 | $26.40 | $26.21 | $26.34 | $24.52 | 153,169 |
2018-04-13 | $26.32 | $26.42 | $26.04 | $26.12 | $24.31 | 81,357 |
2018-04-12 | $26.11 | $26.29 | $26.10 | $26.19 | $24.38 | 78,309 |
2018-04-11 | $26.00 | $26.15 | $25.91 | $26.00 | $24.20 | 63,485 |
2018-04-10 | $26.02 | $26.18 | $25.92 | $26.11 | $24.30 | 98,200 |
2018-04-09 | $25.79 | $26.07 | $25.70 | $25.71 | $23.93 | 86,873 |
2018-04-06 | $25.93 | $26.10 | $25.45 | $25.58 | $23.81 | 210,790 |
2018-04-05 | $26.18 | $26.27 | $26.06 | $26.20 | $24.39 | 159,734 |
2018-04-04 | $25.31 | $26.02 | $25.31 | $25.98 | $24.18 | 88,933 |
2018-04-03 | $25.55 | $25.73 | $25.35 | $25.71 | $23.93 | 102,342 |
2018-04-02 | $25.92 | $25.92 | $25.12 | $25.39 | $23.63 | 214,668 |
2018-03-29 | $25.77 | $26.13 | $25.66 | $26.00 | $24.20 | 114,063 |
2018-03-28 | $25.68 | $25.81 | $25.54 | $25.66 | $23.88 | 100,492 |
2018-03-27 | $26.20 | $26.28 | $25.56 | $25.64 | $23.87 | 98,159 |
2018-03-26 | $25.87 | $26.16 | $25.59 | $26.16 | $24.35 | 216,443 |
2018-03-23 | $26.02 | $26.03 | $25.45 | $25.45 | $23.69 | 203,343 |
2018-03-22 | $26.49 | $26.49 | $26.00 | $26.03 | $24.23 | 173,389 |
2018-03-21 | $26.75 | $26.89 | $26.66 | $26.67 | $24.83 | 39,575 |
2018-03-20 | $26.79 | $26.79 | $26.65 | $26.72 | $24.87 | 99,448 |
2018-03-19 | $26.94 | $26.94 | $26.48 | $26.66 | $24.82 | 138,824 |
2018-03-16 | $27.09 | $27.12 | $27.01 | $27.03 | $25.16 | 38,681 |
2018-03-15 | $27.16 | $27.21 | $27.02 | $27.09 | $25.14 | 94,593 |
2018-03-14 | $27.31 | $27.33 | $27.04 | $27.09 | $25.14 | 89,826 |
2018-03-13 | $27.55 | $27.57 | $27.16 | $27.25 | $25.29 | 110,216 |
2018-03-12 | $27.50 | $27.54 | $27.37 | $27.42 | $25.44 | 179,199 |
2018-03-09 | $27.09 | $27.42 | $27.09 | $27.41 | $25.43 | 285,775 |
2018-03-08 | $26.94 | $27.00 | $26.83 | $26.95 | $25.01 | 93,400 |
2018-03-07 | $26.65 | $26.89 | $26.56 | $26.87 | $24.93 | 123,477 |
2018-03-06 | $26.91 | $26.91 | $26.70 | $26.85 | $24.91 | 246,313 |
2018-03-05 | $26.36 | $26.83 | $26.32 | $26.77 | $24.84 | 128,924 |
2018-03-02 | $26.10 | $26.50 | $26.03 | $26.44 | $24.53 | 285,896 |
2018-03-01 | $26.71 | $26.79 | $26.14 | $26.33 | $24.43 | 241,293 |
2018-02-28 | $27.09 | $27.10 | $26.66 | $26.66 | $24.74 | 178,305 |
2018-02-27 | $27.27 | $27.38 | $26.91 | $26.91 | $24.97 | 147,551 |
2018-02-26 | $27.11 | $27.28 | $27.04 | $27.28 | $25.31 | 317,064 |
2018-02-23 | $26.74 | $26.99 | $26.66 | $26.99 | $25.04 | 51,242 |
2018-02-22 | $26.62 | $26.80 | $26.54 | $26.54 | $24.63 | 134,103 |
2018-02-21 | $26.78 | $27.00 | $26.53 | $26.53 | $24.62 | 688,683 |
2018-02-20 | $26.79 | $26.90 | $26.61 | $26.68 | $24.76 | 255,673 |
2018-02-16 | $26.84 | $27.06 | $26.80 | $26.83 | $24.90 | 796,579 |
2018-02-15 | $26.70 | $26.83 | $26.45 | $26.83 | $24.90 | 277,558 |
2018-02-14 | $25.98 | $26.54 | $25.98 | $26.48 | $24.57 | 224,126 |
2018-02-13 | $25.90 | $26.18 | $25.89 | $26.14 | $24.26 | 134,582 |
2018-02-12 | $25.94 | $26.19 | $25.75 | $26.05 | $24.17 | 339,393 |
2018-02-09 | $25.65 | $25.89 | $24.88 | $25.68 | $23.83 | 457,473 |
2018-02-08 | $26.33 | $26.33 | $25.36 | $25.36 | $23.53 | 223,071 |
2018-02-07 | $26.41 | $26.75 | $26.31 | $26.31 | $24.41 | 330,549 |
2018-02-06 | $25.63 | $26.49 | $25.48 | $26.37 | $24.47 | 482,192 |
2018-02-05 | $26.89 | $27.10 | $25.92 | $26.03 | $24.15 | 595,628 |
2018-02-02 | $27.54 | $27.55 | $27.06 | $27.07 | $25.12 | 473,769 |
2018-02-01 | $27.67 | $27.81 | $27.60 | $27.68 | $25.68 | 164,438 |
2018-01-31 | $27.77 | $27.83 | $27.56 | $27.69 | $25.69 | 204,193 |
2018-01-30 | $27.79 | $27.82 | $27.62 | $27.68 | $25.68 | 267,947 |
2018-01-29 | $28.14 | $28.14 | $27.96 | $27.99 | $25.97 | 241,838 |
2018-01-26 | $27.91 | $28.14 | $27.90 | $28.13 | $26.10 | 315,801 |
2018-01-25 | $27.95 | $27.95 | $27.77 | $27.83 | $25.82 | 136,510 |
2018-01-24 | $27.94 | $27.99 | $27.69 | $27.85 | $25.84 | 141,850 |
2018-01-23 | $27.81 | $27.88 | $27.77 | $27.86 | $25.85 | 233,103 |
2018-01-22 | $27.56 | $27.79 | $27.55 | $27.79 | $25.79 | 215,907 |
2018-01-19 | $27.52 | $27.56 | $27.46 | $27.56 | $25.57 | 89,070 |
2018-01-18 | $27.49 | $27.50 | $27.40 | $27.44 | $25.46 | 169,011 |
2018-01-17 | $27.35 | $27.53 | $27.26 | $27.46 | $25.48 | 103,237 |
2018-01-16 | $27.48 | $27.54 | $27.17 | $27.23 | $25.26 | 303,462 |
2018-01-12 | $27.24 | $27.34 | $27.20 | $27.33 | $25.35 | 202,524 |
2018-01-11 | $27.03 | $27.17 | $27.02 | $27.17 | $25.21 | 187,484 |
2018-01-10 | $26.95 | $27.00 | $26.85 | $26.97 | $25.03 | 187,106 |
2018-01-09 | $27.02 | $27.08 | $26.97 | $26.99 | $25.04 | 164,984 |
2018-01-08 | $26.90 | $26.97 | $26.86 | $26.95 | $25.01 | 196,660 |
2018-01-05 | $26.82 | $26.90 | $26.77 | $26.89 | $24.95 | 166,115 |
2018-01-04 | $26.70 | $26.78 | $26.68 | $26.73 | $24.80 | 205,179 |
2018-01-03 | $26.55 | $26.63 | $26.49 | $26.61 | $24.69 | 216,352 |
2018-01-02 | $26.40 | $26.45 | $26.33 | $26.45 | $24.54 | 172,825 |
2017-12-29 | $26.45 | $26.45 | $26.26 | $26.26 | $24.37 | 135,081 |
2017-12-28 | $26.38 | $26.38 | $26.32 | $26.37 | $24.47 | 101,158 |
2017-12-27 | $26.33 | $26.35 | $26.28 | $26.31 | $24.41 | 115,268 |
2017-12-26 | $26.37 | $26.37 | $26.28 | $26.30 | $24.40 | 106,074 |
2017-12-22 | $26.36 | $26.36 | $26.28 | $26.32 | $24.42 | 89,734 |
2017-12-21 | $26.36 | $26.41 | $26.31 | $26.33 | $24.43 | 127,184 |
2017-12-20 | $26.41 | $26.43 | $26.23 | $26.28 | $24.38 | 213,220 |
2017-12-19 | $26.48 | $26.48 | $26.29 | $26.30 | $24.40 | 126,525 |
2017-12-18 | $26.45 | $26.45 | $26.37 | $26.39 | $24.48 | 212,606 |
2017-12-15 | $26.26 | $26.35 | $26.17 | $26.28 | $24.31 | 114,525 |
2017-12-14 | $26.24 | $26.24 | $26.07 | $26.07 | $24.12 | 132,798 |
2017-12-13 | $26.27 | $26.27 | $26.16 | $26.16 | $24.20 | 141,545 |
2017-12-12 | $26.20 | $26.24 | $26.16 | $26.17 | $24.21 | 196,945 |
2017-12-11 | $26.10 | $26.15 | $26.08 | $26.15 | $24.19 | 122,595 |
2017-12-08 | $26.04 | $26.08 | $26.01 | $26.08 | $24.12 | 76,712 |
2017-12-07 | $25.87 | $25.96 | $25.83 | $25.93 | $23.99 | 106,540 |
2017-12-06 | $25.88 | $25.88 | $25.80 | $25.83 | $23.89 | 155,887 |
2017-12-05 | $26.00 | $26.04 | $25.83 | $25.86 | $23.92 | 92,311 |
2017-12-04 | $26.21 | $26.23 | $25.96 | $25.96 | $24.01 | 284,445 |
2017-12-01 | $26.04 | $26.06 | $25.60 | $25.99 | $24.04 | 156,152 |
2017-11-30 | $25.94 | $26.13 | $25.86 | $26.05 | $24.10 | 164,706 |
2017-11-29 | $25.87 | $25.92 | $25.75 | $25.83 | $23.89 | 149,073 |
2017-11-28 | $25.63 | $25.84 | $25.62 | $25.83 | $23.89 | 127,094 |
2017-11-27 | $25.62 | $25.63 | $25.55 | $25.58 | $23.66 | 196,101 |
2017-11-24 | $25.59 | $25.61 | $25.57 | $25.60 | $23.68 | 72,910 |
2017-11-22 | $25.58 | $25.59 | $25.52 | $25.54 | $23.63 | 129,589 |
2017-11-21 | $25.49 | $25.56 | $25.49 | $25.56 | $23.64 | 174,609 |
2017-11-20 | $25.39 | $25.41 | $25.35 | $25.40 | $23.50 | 249,674 |
2017-11-17 | $25.38 | $25.38 | $25.34 | $25.35 | $23.45 | 125,033 |
2017-11-16 | $25.29 | $25.44 | $25.29 | $25.40 | $23.50 | 104,328 |
2017-11-15 | $25.25 | $25.26 | $25.11 | $25.20 | $23.31 | 137,937 |
2017-11-14 | $25.31 | $25.32 | $25.22 | $25.31 | $23.41 | 104,231 |
2017-11-13 | $25.28 | $25.39 | $25.25 | $25.37 | $23.47 | 158,994 |
2017-11-10 | $25.33 | $25.36 | $25.28 | $25.33 | $23.43 | 146,399 |
2017-11-09 | $25.34 | $25.37 | $25.17 | $25.33 | $23.43 | 193,088 |
2017-11-08 | $25.41 | $25.45 | $25.35 | $25.43 | $23.52 | 92,137 |
2017-11-07 | $25.46 | $25.47 | $25.35 | $25.40 | $23.50 | 204,539 |
2017-11-06 | $25.40 | $25.45 | $25.38 | $25.43 | $23.52 | 206,281 |
2017-11-03 | $25.36 | $25.38 | $25.27 | $25.38 | $23.48 | 146,730 |
2017-11-02 | $25.34 | $25.34 | $25.19 | $25.31 | $23.41 | 149,617 |
2017-11-01 | $25.37 | $25.39 | $25.26 | $25.30 | $23.40 | 127,525 |
2017-10-31 | $25.29 | $25.30 | $25.22 | $25.27 | $23.38 | 121,800 |
2017-10-30 | $25.32 | $25.32 | $25.20 | $25.24 | $23.35 | 159,183 |
2017-10-27 | $25.29 | $25.32 | $25.16 | $25.30 | $23.40 | 175,496 |
2017-10-26 | $25.20 | $25.20 | $25.11 | $25.12 | $23.24 | 160,859 |
2017-10-25 | $25.17 | $25.18 | $24.95 | $25.08 | $23.20 | 236,377 |
2017-10-24 | $25.24 | $25.24 | $25.15 | $25.20 | $23.31 | 177,649 |
2017-10-23 | $25.39 | $25.39 | $25.15 | $25.16 | $23.27 | 322,874 |
2017-10-20 | $25.23 | $25.25 | $25.19 | $25.25 | $23.36 | 257,398 |
2017-10-19 | $25.06 | $25.12 | $24.99 | $25.12 | $23.24 | 374,479 |
2017-10-18 | $25.17 | $25.17 | $25.10 | $25.11 | $23.23 | 412,127 |
2017-10-17 | $25.10 | $25.11 | $25.06 | $25.10 | $23.22 | 322,243 |
2017-10-16 | $25.16 | $25.16 | $25.04 | $25.09 | $23.21 | 699,835 |
2017-10-13 | $25.11 | $25.13 | $25.04 | $25.05 | $23.17 | 958,044 |
2017-10-12 | $25.08 | $25.08 | $25.01 | $25.03 | $23.15 | 1,040,620 |
2017-10-11 | $25.03 | $25.07 | $25.00 | $25.07 | $23.19 | 98,238 |
Schwab 1000 Index ETF (SCHK) News Headlines
Recent Schwab 1000 Index ETF (SCHK) News
Similar Companies to Schwab 1000 Index ETF (SCHK) 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 | -- | -- | -- |