PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) Exchange: NYSE ARCA
Data as of April 25, 2024
$36.02 ($-0.42) -1.15%
PowerShares UltraShort Lehman 20+ Year Treasury ProShares - Daily Information
Click for more stock information on PowerShares UltraShort Lehman 20+ Year Treasury ProShares.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $35.76 |
Previous Close | $36.02 |
High | $36.06 |
Low | $35.52 |
Adjusted Open | $35.76 |
Previous Adjusted Close | $36.02 |
Adjusted High | $36.06 |
Adjusted Low | $35.52 |
About PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by Intercontinental Exchange, Inc. The Index includes publicly-issued U.S. Treasury securities that have a remaining maturity greater than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse leveraged (-2x) exposure to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall. As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise. As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT)
Historical Stock Data for PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $35.76 | $36.06 | $35.52 | $36.02 | $36.02 | 663,754 |
2024-04-11 | $35.92 | $36.70 | $35.92 | $36.44 | $36.44 | 1,045,665 |
2024-04-10 | $35.30 | $36.22 | $35.27 | $36.06 | $36.06 | 1,468,260 |
2024-04-09 | $34.81 | $34.85 | $34.47 | $34.51 | $34.51 | 483,278 |
2024-04-08 | $35.34 | $35.39 | $35.05 | $35.19 | $35.19 | 520,528 |
2024-04-05 | $34.96 | $35.16 | $34.56 | $35.16 | $35.16 | 608,095 |
2024-04-04 | $34.26 | $34.68 | $34.16 | $34.18 | $34.18 | 451,380 |
2024-04-03 | $35.22 | $35.38 | $34.63 | $34.65 | $34.65 | 537,774 |
2024-04-02 | $34.96 | $35.14 | $34.53 | $34.61 | $34.61 | 1,027,011 |
2024-04-01 | $33.62 | $34.29 | $33.60 | $34.25 | $34.25 | 1,222,929 |
2024-03-28 | $33.03 | $33.17 | $32.69 | $32.96 | $32.96 | 418,654 |
2024-03-27 | $33.36 | $33.47 | $32.96 | $32.96 | $32.96 | 794,236 |
2024-03-26 | $33.70 | $33.88 | $33.46 | $33.46 | $33.46 | 336,700 |
2024-03-25 | $33.55 | $33.86 | $33.55 | $33.71 | $33.71 | 362,379 |
2024-03-22 | $33.17 | $33.49 | $33.17 | $33.35 | $33.35 | 395,628 |
2024-03-21 | $33.87 | $34.27 | $33.78 | $34.00 | $34.00 | 467,162 |
2024-03-20 | $33.99 | $34.54 | $33.50 | $34.10 | $34.10 | 780,388 |
2024-03-19 | $34.50 | $34.60 | $34.18 | $34.41 | $34.05 | 532,002 |
2024-03-18 | $34.55 | $34.75 | $34.39 | $34.64 | $34.28 | 572,327 |
2024-03-15 | $34.33 | $34.49 | $34.21 | $34.33 | $33.97 | 757,984 |
2024-03-14 | $33.78 | $34.43 | $33.78 | $34.38 | $34.02 | 787,709 |
2024-03-13 | $33.20 | $33.43 | $33.07 | $33.26 | $32.91 | 564,573 |
2024-03-12 | $32.82 | $33.06 | $32.74 | $32.98 | $32.63 | 641,983 |
2024-03-11 | $32.18 | $32.62 | $32.18 | $32.40 | $32.06 | 441,803 |
2024-03-08 | $32.29 | $32.52 | $32.14 | $32.35 | $32.01 | 537,105 |
2024-03-07 | $31.88 | $32.50 | $31.88 | $32.24 | $31.90 | 995,051 |
2024-03-06 | $32.46 | $32.51 | $32.01 | $32.16 | $31.82 | 931,547 |
2024-03-05 | $32.66 | $32.81 | $32.32 | $32.49 | $32.15 | 861,696 |
2024-03-04 | $33.71 | $33.74 | $33.40 | $33.43 | $33.08 | 558,962 |
2024-03-01 | $33.91 | $34.17 | $33.11 | $33.15 | $32.80 | 1,017,446 |
2024-02-29 | $33.86 | $33.86 | $33.49 | $33.56 | $33.21 | 1,459,253 |
2024-02-28 | $34.31 | $34.46 | $33.96 | $34.00 | $33.64 | 952,782 |
2024-02-27 | $34.23 | $34.49 | $34.04 | $34.43 | $34.07 | 614,655 |
2024-02-26 | $33.69 | $34.23 | $33.63 | $33.97 | $33.61 | 531,054 |
2024-02-23 | $34.54 | $34.57 | $33.62 | $33.69 | $33.34 | 1,228,877 |
2024-02-22 | $34.87 | $34.91 | $34.54 | $34.65 | $34.29 | 1,553,763 |
2024-02-21 | $34.44 | $35.05 | $34.40 | $34.93 | $34.56 | 875,793 |
2024-02-20 | $34.52 | $34.54 | $34.18 | $34.46 | $34.10 | 417,853 |
2024-02-16 | $34.65 | $34.76 | $34.42 | $34.45 | $34.09 | 1,048,086 |
2024-02-15 | $33.90 | $34.31 | $33.79 | $34.11 | $33.75 | 1,939,143 |
2024-02-14 | $34.80 | $34.81 | $34.21 | $34.37 | $34.01 | 1,234,873 |
2024-02-13 | $34.28 | $34.73 | $34.21 | $34.72 | $34.36 | 1,452,526 |
2024-02-12 | $33.58 | $33.89 | $33.45 | $33.57 | $33.22 | 644,883 |
2024-02-09 | $33.62 | $33.75 | $33.50 | $33.62 | $33.27 | 830,824 |
2024-02-08 | $33.47 | $33.74 | $33.29 | $33.48 | $33.13 | 1,112,880 |
2024-02-07 | $33.05 | $33.09 | $32.59 | $32.93 | $32.59 | 938,924 |
2024-02-06 | $33.33 | $33.33 | $32.63 | $32.76 | $32.42 | 745,386 |
2024-02-05 | $33.00 | $33.44 | $32.89 | $33.31 | $32.96 | 1,404,315 |
2024-02-02 | $31.92 | $32.27 | $31.70 | $32.02 | $31.68 | 1,602,206 |
2024-02-01 | $31.24 | $31.34 | $30.38 | $30.73 | $30.41 | 2,586,081 |
2024-01-31 | $32.17 | $32.31 | $31.72 | $31.82 | $31.49 | 2,371,699 |
2024-01-30 | $32.68 | $33.19 | $32.51 | $32.60 | $32.26 | 1,155,812 |
2024-01-29 | $33.42 | $33.63 | $32.91 | $33.10 | $32.75 | 1,192,665 |
2024-01-26 | $33.73 | $34.08 | $33.66 | $33.86 | $33.51 | 676,914 |
2024-01-25 | $33.71 | $34.00 | $33.54 | $33.77 | $33.42 | 1,708,739 |
2024-01-24 | $33.27 | $34.31 | $33.27 | $34.13 | $33.77 | 1,531,476 |
2024-01-23 | $33.71 | $34.06 | $33.68 | $33.71 | $33.36 | 939,032 |
2024-01-22 | $33.05 | $33.38 | $32.88 | $33.15 | $32.80 | 954,676 |
2024-01-19 | $33.78 | $34.16 | $33.53 | $33.55 | $33.20 | 2,926,754 |
2024-01-18 | $33.31 | $33.95 | $33.22 | $33.77 | $33.42 | 1,259,333 |
2024-01-17 | $33.16 | $33.47 | $32.88 | $33.07 | $32.72 | 1,231,144 |
2024-01-16 | $32.46 | $33.20 | $32.37 | $33.01 | $32.66 | 1,757,520 |
2024-01-12 | $31.68 | $32.01 | $31.38 | $31.81 | $31.81 | 1,313,612 |
2024-01-11 | $32.13 | $32.42 | $31.70 | $31.79 | $31.79 | 1,801,821 |
2024-01-10 | $31.52 | $32.07 | $31.47 | $32.03 | $32.03 | 1,278,410 |
2024-01-09 | $31.76 | $31.76 | $31.41 | $31.71 | $31.71 | 698,439 |
2024-01-08 | $32.02 | $32.09 | $31.26 | $31.37 | $31.37 | 933,332 |
2024-01-05 | $31.80 | $32.01 | $31.06 | $31.94 | $31.94 | 2,021,238 |
2024-01-04 | $31.20 | $31.44 | $31.11 | $31.32 | $31.32 | 1,276,836 |
2024-01-03 | $31.17 | $31.35 | $30.29 | $30.37 | $30.37 | 5,124,729 |
2024-01-02 | $30.65 | $30.79 | $30.40 | $30.61 | $30.61 | 1,426,919 |
2023-12-29 | $30.13 | $30.32 | $29.72 | $30.20 | $30.20 | 1,325,052 |
2023-12-28 | $29.51 | $29.87 | $29.26 | $29.74 | $29.74 | 1,661,758 |
2023-12-27 | $29.68 | $29.84 | $29.22 | $29.27 | $29.27 | 1,708,740 |
2023-12-26 | $30.40 | $30.47 | $30.22 | $30.30 | $30.30 | 603,819 |
2023-12-22 | $29.90 | $30.58 | $29.88 | $30.42 | $30.42 | 1,211,662 |
2023-12-21 | $29.71 | $30.31 | $29.63 | $30.23 | $30.23 | 2,211,635 |
2023-12-20 | $30.00 | $30.36 | $29.67 | $29.77 | $29.77 | 1,625,153 |
2023-12-19 | $30.65 | $30.83 | $30.45 | $30.70 | $30.17 | 1,369,317 |
2023-12-18 | $30.97 | $31.22 | $30.90 | $31.01 | $30.47 | 1,231,237 |
2023-12-15 | $30.78 | $30.85 | $30.37 | $30.48 | $29.95 | 2,310,640 |
2023-12-14 | $31.52 | $31.65 | $30.59 | $30.59 | $30.06 | 3,778,732 |
2023-12-13 | $33.36 | $33.48 | $32.10 | $32.17 | $31.61 | 3,466,055 |
2023-12-12 | $34.09 | $34.29 | $33.72 | $33.79 | $33.21 | 1,078,541 |
2023-12-11 | $34.20 | $34.56 | $33.90 | $34.00 | $33.41 | 1,425,708 |
2023-12-08 | $33.92 | $34.24 | $33.68 | $33.82 | $33.82 | 1,672,748 |
2023-12-07 | $33.35 | $33.43 | $32.73 | $33.22 | $33.22 | 4,155,127 |
2023-12-06 | $33.42 | $33.54 | $32.70 | $32.80 | $32.80 | 3,114,124 |
2023-12-05 | $34.45 | $34.51 | $33.73 | $33.77 | $33.77 | 3,044,253 |
2023-12-04 | $35.31 | $35.62 | $35.08 | $35.27 | $35.27 | 1,814,149 |
2023-12-01 | $36.22 | $36.38 | $34.85 | $35.01 | $35.01 | 3,572,786 |
2023-11-30 | $35.97 | $36.58 | $35.83 | $36.20 | $36.20 | 2,101,364 |
2023-11-29 | $35.77 | $36.13 | $35.39 | $35.43 | $35.43 | 4,198,418 |
2023-11-28 | $36.80 | $36.87 | $36.28 | $36.30 | $36.30 | 2,084,437 |
2023-11-27 | $37.26 | $37.36 | $36.48 | $36.50 | $36.50 | 1,369,083 |
2023-11-24 | $37.40 | $37.65 | $37.30 | $37.65 | $37.65 | 527,033 |
2023-11-22 | $36.55 | $37.20 | $36.44 | $36.84 | $36.84 | 2,328,868 |
2023-11-21 | $37.03 | $37.57 | $36.83 | $37.05 | $37.05 | 1,443,479 |
2023-11-20 | $37.73 | $37.75 | $36.92 | $37.00 | $37.00 | 1,462,231 |
2023-11-17 | $37.32 | $37.74 | $37.10 | $37.40 | $37.40 | 1,615,007 |
2023-11-16 | $37.93 | $38.07 | $37.44 | $37.75 | $37.75 | 2,143,386 |
2023-11-15 | $38.21 | $38.82 | $38.17 | $38.65 | $38.65 | 1,512,274 |
2023-11-14 | $37.37 | $38.00 | $37.27 | $37.57 | $37.57 | 2,178,475 |
2023-11-13 | $39.83 | $40.12 | $39.21 | $39.34 | $39.34 | 1,330,431 |
2023-11-10 | $38.95 | $39.34 | $38.76 | $39.13 | $39.13 | 2,667,820 |
2023-11-09 | $38.30 | $40.26 | $38.30 | $39.62 | $39.62 | 3,615,962 |
2023-11-08 | $38.75 | $38.79 | $37.72 | $37.72 | $37.72 | 2,580,207 |
2023-11-07 | $39.57 | $39.57 | $38.69 | $39.10 | $39.10 | 2,400,746 |
2023-11-06 | $40.05 | $40.45 | $39.93 | $40.35 | $40.35 | 2,077,322 |
2023-11-03 | $38.40 | $39.54 | $38.21 | $39.49 | $39.49 | 2,978,771 |
2023-11-02 | $40.36 | $40.83 | $39.78 | $40.06 | $40.06 | 2,020,464 |
2023-11-01 | $43.02 | $43.02 | $41.86 | $41.86 | $41.86 | 4,196,081 |
2023-10-31 | $42.95 | $43.80 | $42.57 | $43.59 | $43.59 | 1,760,974 |
2023-10-30 | $43.43 | $44.10 | $42.87 | $43.27 | $43.27 | 2,028,320 |
2023-10-27 | $43.13 | $43.55 | $42.82 | $42.93 | $42.93 | 1,288,969 |
2023-10-26 | $43.77 | $43.96 | $42.45 | $42.57 | $42.57 | 2,116,244 |
2023-10-25 | $43.33 | $44.17 | $43.23 | $43.88 | $43.88 | 2,182,063 |
2023-10-24 | $42.78 | $43.25 | $41.92 | $41.92 | $41.92 | 1,694,861 |
2023-10-23 | $44.47 | $44.96 | $42.40 | $42.99 | $42.99 | 2,380,078 |
2023-10-20 | $44.25 | $44.58 | $43.79 | $44.12 | $44.12 | 2,989,075 |
2023-10-19 | $43.53 | $44.57 | $42.79 | $44.55 | $44.55 | 3,942,022 |
2023-10-18 | $42.93 | $43.43 | $42.57 | $42.84 | $42.84 | 2,374,662 |
2023-10-17 | $42.34 | $42.74 | $41.70 | $42.01 | $42.01 | 1,571,331 |
2023-10-16 | $41.10 | $41.39 | $40.95 | $41.05 | $41.05 | 1,286,141 |
2023-10-13 | $39.54 | $40.22 | $39.54 | $39.81 | $39.81 | 1,658,305 |
2023-10-12 | $39.42 | $41.41 | $39.39 | $41.26 | $41.26 | 3,965,109 |
2023-10-11 | $39.66 | $39.91 | $39.11 | $39.11 | $39.11 | 2,296,594 |
2023-10-10 | $41.51 | $41.89 | $40.29 | $40.75 | $40.75 | 1,837,567 |
2023-10-09 | $41.95 | $42.44 | $40.69 | $40.73 | $40.73 | 1,106,870 |
2023-10-06 | $43.17 | $43.31 | $41.75 | $42.63 | $42.63 | 2,832,403 |
2023-10-05 | $41.36 | $41.79 | $41.28 | $41.62 | $41.62 | 3,729,148 |
2023-10-04 | $41.64 | $42.05 | $41.10 | $41.13 | $41.13 | 3,861,672 |
2023-10-03 | $41.19 | $42.50 | $40.85 | $42.33 | $42.33 | 4,165,030 |
2023-10-02 | $39.80 | $40.74 | $39.65 | $40.53 | $40.53 | 3,441,448 |
2023-09-29 | $38.66 | $39.71 | $38.49 | $39.22 | $39.22 | 2,799,887 |
2023-09-28 | $40.14 | $40.66 | $39.21 | $39.23 | $39.23 | 6,292,204 |
2023-09-27 | $38.42 | $39.71 | $38.35 | $39.37 | $39.37 | 3,671,873 |
2023-09-26 | $38.49 | $39.14 | $38.36 | $39.02 | $39.02 | 3,449,463 |
2023-09-25 | $38.25 | $38.74 | $38.04 | $38.71 | $38.71 | 5,720,763 |
2023-09-22 | $37.43 | $37.49 | $36.73 | $36.86 | $36.86 | 4,371,295 |
2023-09-21 | $37.07 | $37.49 | $36.99 | $37.47 | $37.47 | 6,867,827 |
2023-09-20 | $35.44 | $35.65 | $35.23 | $35.64 | $35.64 | 5,024,701 |
2023-09-19 | $35.95 | $36.13 | $35.66 | $36.10 | $35.79 | 2,977,095 |
2023-09-18 | $36.08 | $36.10 | $35.56 | $35.61 | $35.61 | 3,455,952 |
2023-09-15 | $35.61 | $35.95 | $35.58 | $35.91 | $35.91 | 3,245,706 |
2023-09-14 | $35.25 | $35.65 | $35.06 | $35.54 | $35.54 | 5,858,150 |
2023-09-13 | $35.19 | $35.29 | $34.77 | $34.98 | $34.98 | 2,244,720 |
2023-09-12 | $35.23 | $35.45 | $34.97 | $34.97 | $34.97 | 1,632,844 |
2023-09-11 | $35.38 | $35.46 | $35.14 | $35.37 | $35.37 | 1,689,644 |
2023-09-08 | $34.83 | $34.98 | $34.44 | $34.82 | $34.82 | 1,280,959 |
2023-09-07 | $35.05 | $35.34 | $35.04 | $35.09 | $35.09 | 1,121,779 |
2023-09-06 | $34.97 | $35.46 | $34.96 | $35.22 | $35.22 | 1,723,511 |
2023-09-05 | $34.85 | $35.42 | $34.85 | $35.40 | $35.40 | 1,584,910 |
2023-09-01 | $33.75 | $34.58 | $33.75 | $34.42 | $34.42 | 2,321,339 |
2023-08-31 | $33.39 | $33.51 | $33.10 | $33.35 | $33.35 | 2,512,337 |
2023-08-30 | $33.61 | $33.86 | $33.49 | $33.61 | $33.61 | 1,134,160 |
2023-08-29 | $34.53 | $34.54 | $33.40 | $33.54 | $33.54 | 2,422,978 |
2023-08-28 | $34.00 | $34.57 | $34.00 | $34.28 | $34.28 | 1,845,907 |
2023-08-25 | $34.60 | $34.82 | $34.09 | $34.31 | $34.31 | 2,970,705 |
2023-08-24 | $34.34 | $34.53 | $34.06 | $34.49 | $34.49 | 1,231,695 |
2023-08-23 | $34.95 | $35.02 | $34.03 | $34.04 | $34.04 | 1,988,311 |
2023-08-22 | $36.21 | $36.39 | $35.75 | $35.81 | $35.81 | 2,302,083 |
2023-08-21 | $36.13 | $36.54 | $36.13 | $36.31 | $36.31 | 3,559,512 |
2023-08-18 | $35.60 | $35.72 | $35.05 | $35.38 | $35.38 | 2,943,285 |
2023-08-17 | $35.50 | $35.91 | $35.48 | $35.57 | $35.57 | 2,561,096 |
2023-08-16 | $34.92 | $35.36 | $34.58 | $35.24 | $35.24 | 3,739,512 |
2023-08-15 | $34.60 | $34.72 | $34.27 | $34.72 | $34.72 | 3,494,899 |
2023-08-14 | $34.23 | $34.48 | $33.73 | $34.26 | $34.26 | 2,770,376 |
2023-08-11 | $34.14 | $34.22 | $33.76 | $34.14 | $34.14 | 2,088,471 |
2023-08-10 | $32.95 | $33.93 | $32.75 | $33.86 | $33.86 | 2,829,329 |
2023-08-09 | $33.03 | $33.08 | $32.77 | $32.84 | $32.84 | 2,750,664 |
2023-08-08 | $33.05 | $33.33 | $32.68 | $33.17 | $33.17 | 2,073,588 |
2023-08-07 | $33.58 | $33.99 | $33.52 | $33.91 | $33.91 | 1,960,238 |
2023-08-04 | $34.28 | $34.28 | $33.17 | $33.27 | $33.27 | 2,375,405 |
2023-08-03 | $34.23 | $34.68 | $34.15 | $34.45 | $34.45 | 3,623,006 |
2023-08-02 | $32.92 | $33.38 | $32.84 | $32.90 | $32.90 | 2,229,198 |
2023-08-01 | $31.80 | $32.38 | $31.75 | $32.23 | $32.23 | 1,633,332 |
2023-07-31 | $31.45 | $31.45 | $31.01 | $31.15 | $31.15 | 2,532,136 |
2023-07-28 | $31.57 | $31.75 | $31.30 | $31.31 | $31.31 | 1,328,297 |
2023-07-27 | $30.81 | $31.86 | $30.66 | $31.61 | $31.61 | 2,555,565 |
2023-07-26 | $30.16 | $30.60 | $30.16 | $30.42 | $30.42 | 2,032,077 |
2023-07-25 | $30.67 | $30.70 | $30.27 | $30.48 | $30.48 | 1,438,618 |
2023-07-24 | $29.99 | $30.38 | $29.88 | $30.36 | $30.36 | 2,223,128 |
2023-07-21 | $29.83 | $30.16 | $29.74 | $30.09 | $30.09 | 1,099,662 |
2023-07-20 | $29.82 | $30.35 | $29.77 | $30.11 | $30.11 | 1,748,107 |
2023-07-19 | $29.90 | $30.09 | $29.36 | $29.37 | $29.37 | 1,632,100 |
2023-07-18 | $30.05 | $30.18 | $29.88 | $30.04 | $30.04 | 2,444,621 |
2023-07-17 | $30.37 | $30.55 | $30.23 | $30.29 | $30.29 | 1,316,136 |
2023-07-14 | $30.05 | $30.35 | $29.94 | $30.31 | $30.31 | 1,593,039 |
2023-07-13 | $30.29 | $30.48 | $29.90 | $30.00 | $30.00 | 2,310,119 |
2023-07-12 | $31.03 | $31.26 | $30.40 | $30.59 | $30.59 | 4,254,768 |
2023-07-11 | $31.40 | $31.56 | $31.12 | $31.30 | $31.30 | 2,533,968 |
2023-07-10 | $31.79 | $31.81 | $31.39 | $31.59 | $31.59 | 3,696,856 |
2023-07-07 | $31.59 | $31.72 | $31.34 | $31.64 | $31.64 | 6,156,448 |
2023-07-06 | $30.93 | $31.39 | $30.84 | $31.21 | $31.21 | 6,912,704 |
2023-07-05 | $29.91 | $30.57 | $29.83 | $30.36 | $30.36 | 4,840,127 |
2023-07-03 | $29.37 | $29.78 | $29.08 | $29.77 | $29.77 | 3,418,927 |
2023-06-30 | $29.96 | $30.07 | $29.35 | $29.40 | $29.40 | 5,475,160 |
2023-06-29 | $29.90 | $30.29 | $29.79 | $30.09 | $30.09 | 5,771,090 |
2023-06-28 | $29.20 | $29.50 | $28.93 | $29.06 | $29.06 | 5,109,120 |
2023-06-27 | $29.05 | $29.51 | $28.85 | $29.28 | $29.28 | 2,006,562 |
2023-06-26 | $29.03 | $29.28 | $28.93 | $29.16 | $29.16 | 1,907,774 |
2023-06-23 | $28.86 | $29.36 | $28.81 | $29.18 | $29.18 | 2,391,389 |
2023-06-22 | $29.46 | $29.80 | $29.23 | $29.72 | $29.72 | 1,945,119 |
2023-06-21 | $29.45 | $29.72 | $28.97 | $29.01 | $29.01 | 2,233,944 |
2023-06-20 | $29.60 | $29.60 | $29.29 | $29.48 | $29.14 | 2,126,519 |
2023-06-16 | $29.97 | $30.22 | $29.76 | $29.88 | $29.88 | 2,256,794 |
2023-06-15 | $29.58 | $29.87 | $29.27 | $29.67 | $29.67 | 3,160,810 |
2023-06-14 | $30.45 | $30.53 | $30.03 | $30.16 | $30.16 | 4,322,169 |
2023-06-13 | $30.13 | $30.82 | $30.01 | $30.66 | $30.66 | 2,683,063 |
2023-06-12 | $30.05 | $30.71 | $30.02 | $30.07 | $30.07 | 1,790,308 |
2023-06-09 | $30.39 | $30.56 | $30.02 | $30.17 | $30.17 | 1,576,950 |
2023-06-08 | $30.83 | $30.88 | $30.08 | $30.12 | $30.12 | 1,419,464 |
2023-06-07 | $30.06 | $30.88 | $29.92 | $30.78 | $30.78 | 2,311,898 |
2023-06-06 | $30.23 | $30.52 | $29.90 | $29.91 | $29.91 | 1,288,449 |
2023-06-05 | $30.51 | $30.60 | $29.88 | $30.22 | $30.22 | 2,064,900 |
2023-06-02 | $29.57 | $30.15 | $29.52 | $30.10 | $30.10 | 1,536,450 |
2023-06-01 | $29.35 | $29.74 | $29.18 | $29.48 | $29.48 | 2,013,900 |
2023-05-31 | $30.25 | $30.33 | $29.57 | $29.67 | $29.67 | 2,984,851 |
2023-05-30 | $30.60 | $30.71 | $30.11 | $30.22 | $30.22 | 2,786,847 |
2023-05-26 | $31.40 | $31.48 | $30.84 | $30.86 | $30.86 | 1,622,518 |
2023-05-25 | $30.99 | $31.43 | $30.95 | $31.26 | $31.26 | 1,722,778 |
2023-05-24 | $30.62 | $31.08 | $30.61 | $31.07 | $31.07 | 1,576,597 |
2023-05-23 | $31.15 | $31.26 | $30.66 | $30.79 | $30.79 | 2,377,866 |
2023-05-22 | $30.64 | $31.00 | $30.38 | $30.93 | $30.93 | 2,713,856 |
2023-05-19 | $30.59 | $30.82 | $30.28 | $30.70 | $30.70 | 3,405,944 |
2023-05-18 | $30.05 | $30.32 | $30.03 | $30.30 | $30.30 | 2,092,737 |
2023-05-17 | $29.51 | $29.96 | $29.48 | $29.79 | $29.79 | 1,908,428 |
2023-05-16 | $29.90 | $30.08 | $29.64 | $29.66 | $29.66 | 2,070,663 |
2023-05-15 | $29.33 | $29.47 | $29.29 | $29.43 | $29.43 | 1,389,252 |
2023-05-12 | $28.41 | $28.82 | $28.30 | $28.78 | $28.78 | 1,407,995 |
2023-05-11 | $28.26 | $28.57 | $28.11 | $28.35 | $28.35 | 2,510,091 |
2023-05-10 | $29.13 | $29.16 | $28.83 | $28.93 | $28.93 | 2,323,486 |
2023-05-09 | $29.24 | $29.52 | $29.17 | $29.47 | $29.47 | 1,882,872 |
2023-05-08 | $29.22 | $29.32 | $29.03 | $29.19 | $29.19 | 1,752,097 |
2023-05-05 | $28.68 | $28.87 | $28.46 | $28.49 | $28.49 | 1,644,134 |
2023-05-04 | $28.25 | $28.29 | $27.62 | $28.21 | $28.21 | 3,675,420 |
2023-05-03 | $27.86 | $28.21 | $27.52 | $27.69 | $27.69 | 3,758,574 |
2023-05-02 | $28.98 | $29.03 | $28.02 | $28.02 | $28.02 | 2,679,519 |
2023-05-01 | $28.33 | $29.63 | $28.26 | $29.47 | $29.47 | 2,346,851 |
2023-04-28 | $27.97 | $28.15 | $27.69 | $27.85 | $27.85 | 2,031,198 |
2023-04-27 | $28.49 | $28.84 | $28.47 | $28.74 | $28.74 | 1,356,087 |
2023-04-26 | $27.64 | $28.24 | $27.46 | $28.15 | $28.15 | 1,788,632 |
2023-04-25 | $27.95 | $27.95 | $27.50 | $27.61 | $27.61 | 1,530,443 |
2023-04-24 | $28.66 | $28.73 | $28.39 | $28.43 | $28.43 | 1,180,211 |
2023-04-21 | $28.46 | $29.05 | $28.39 | $28.97 | $28.97 | 1,492,578 |
2023-04-20 | $28.70 | $28.76 | $28.46 | $28.64 | $28.64 | 1,243,318 |
2023-04-19 | $29.17 | $29.46 | $29.04 | $29.09 | $29.09 | 1,643,235 |
2023-04-18 | $29.26 | $29.28 | $28.82 | $29.01 | $29.01 | 1,452,691 |
2023-04-17 | $28.93 | $29.30 | $28.84 | $29.24 | $29.24 | 1,813,778 |
2023-04-14 | $28.29 | $28.71 | $28.28 | $28.57 | $28.57 | 2,442,209 |
2023-04-13 | $27.47 | $28.09 | $27.31 | $27.98 | $27.98 | 1,643,274 |
2023-04-12 | $27.47 | $28.08 | $27.42 | $27.57 | $27.57 | 1,987,897 |
2023-04-11 | $27.45 | $27.74 | $27.45 | $27.48 | $27.48 | 1,228,870 |
2023-04-10 | $27.17 | $27.70 | $27.11 | $27.57 | $27.57 | 1,750,275 |
2023-04-06 | $26.78 | $26.80 | $26.57 | $26.75 | $26.75 | 1,817,324 |
2023-04-05 | $27.04 | $27.27 | $26.78 | $26.85 | $26.85 | 3,725,540 |
2023-04-04 | $28.11 | $28.12 | $27.06 | $27.38 | $27.38 | 2,443,288 |
2023-04-03 | $28.04 | $28.14 | $27.41 | $27.69 | $27.69 | 3,083,778 |
2023-03-31 | $28.40 | $28.62 | $27.82 | $27.96 | $27.96 | 2,892,635 |
2023-03-30 | $28.99 | $29.07 | $28.64 | $28.79 | $28.79 | 1,575,944 |
2023-03-29 | $29.41 | $29.43 | $28.96 | $29.07 | $29.07 | 2,260,892 |
2023-03-28 | $29.05 | $29.20 | $28.84 | $28.92 | $28.92 | 1,857,193 |
2023-03-27 | $28.62 | $28.99 | $28.26 | $28.96 | $28.96 | 1,967,709 |
2023-03-24 | $27.53 | $27.98 | $27.36 | $27.74 | $27.74 | 2,753,548 |
2023-03-23 | $28.31 | $28.72 | $27.83 | $27.91 | $27.91 | 4,543,066 |
2023-03-22 | $28.84 | $28.94 | $27.85 | $27.88 | $27.88 | 6,375,638 |
2023-03-21 | $28.89 | $29.20 | $28.73 | $28.99 | $28.65 | 4,184,642 |
2023-03-20 | $27.92 | $28.56 | $27.91 | $28.48 | $28.15 | 4,027,867 |
2023-03-17 | $28.05 | $28.14 | $27.46 | $27.96 | $27.64 | 7,374,370 |
2023-03-16 | $27.64 | $28.89 | $27.29 | $28.77 | $28.44 | 12,391,386 |
2023-03-15 | $27.96 | $28.75 | $27.40 | $28.31 | $27.98 | 8,732,341 |
2023-03-14 | $28.88 | $29.65 | $28.65 | $29.47 | $29.13 | 8,725,695 |
2023-03-13 | $27.22 | $28.92 | $26.73 | $28.47 | $28.14 | 10,306,200 |
2023-03-10 | $29.57 | $29.57 | $28.56 | $28.67 | $28.67 | 6,334,335 |
2023-03-09 | $31.09 | $31.21 | $30.49 | $30.72 | $30.72 | 2,834,148 |
2023-03-08 | $30.53 | $31.14 | $30.21 | $30.90 | $30.90 | 3,326,591 |
2023-03-07 | $31.10 | $31.45 | $30.56 | $30.93 | $30.93 | 3,962,911 |
2023-03-06 | $30.63 | $31.38 | $30.57 | $31.33 | $31.33 | 2,367,170 |
2023-03-03 | $31.42 | $31.67 | $30.82 | $30.83 | $30.83 | 3,137,158 |
2023-03-02 | $32.57 | $32.75 | $32.28 | $32.39 | $32.39 | 3,088,123 |
2023-03-01 | $31.49 | $32.04 | $31.39 | $31.80 | $31.80 | 2,929,883 |
2023-02-28 | $31.80 | $31.99 | $31.11 | $31.12 | $31.12 | 3,101,323 |
2023-02-27 | $31.38 | $31.57 | $31.10 | $31.38 | $31.38 | 2,158,930 |
2023-02-24 | $31.23 | $31.79 | $31.04 | $31.56 | $31.56 | 2,342,581 |
2023-02-23 | $31.19 | $31.23 | $30.55 | $30.74 | $30.74 | 2,364,505 |
2023-02-22 | $31.50 | $31.53 | $31.07 | $31.29 | $31.29 | 3,584,866 |
2023-02-21 | $31.48 | $31.95 | $31.41 | $31.90 | $31.90 | 3,267,555 |
2023-02-17 | $31.47 | $31.54 | $30.69 | $30.69 | $30.69 | 3,139,755 |
2023-02-16 | $30.85 | $31.29 | $30.75 | $31.14 | $31.14 | 3,355,818 |
2023-02-15 | $29.97 | $30.57 | $29.76 | $30.26 | $30.26 | 3,873,482 |
2023-02-14 | $29.58 | $30.20 | $29.23 | $29.70 | $29.70 | 5,132,178 |
2023-02-13 | $29.88 | $29.93 | $29.44 | $29.53 | $29.53 | 3,309,943 |
2023-02-10 | $29.43 | $30.18 | $29.43 | $30.03 | $30.03 | 3,344,148 |
2023-02-09 | $28.29 | $29.45 | $28.24 | $29.34 | $29.34 | 3,033,216 |
2023-02-08 | $29.05 | $29.44 | $28.79 | $28.81 | $28.81 | 3,323,888 |
2023-02-07 | $28.89 | $29.09 | $28.43 | $29.04 | $29.04 | 3,400,232 |
2023-02-06 | $28.68 | $28.71 | $28.38 | $28.56 | $28.56 | 2,808,013 |
2023-02-03 | $28.10 | $28.48 | $27.95 | $28.13 | $28.13 | 3,787,240 |
2023-02-02 | $27.00 | $27.45 | $26.81 | $27.34 | $27.34 | 4,118,420 |
2023-02-01 | $27.69 | $28.30 | $27.18 | $27.39 | $27.39 | 4,867,475 |
2023-01-31 | $28.14 | $28.74 | $27.98 | $28.01 | $28.01 | 3,013,182 |
2023-01-30 | $28.41 | $28.56 | $28.05 | $28.47 | $28.47 | 2,013,051 |
2023-01-27 | $28.54 | $28.60 | $28.15 | $28.24 | $28.24 | 2,201,443 |
2023-01-26 | $28.05 | $28.38 | $27.77 | $28.13 | $28.13 | 2,174,886 |
2023-01-25 | $27.91 | $28.29 | $27.63 | $27.85 | $27.85 | 2,672,776 |
2023-01-24 | $28.60 | $28.98 | $27.87 | $28.00 | $28.00 | 2,468,295 |
2023-01-23 | $28.86 | $28.93 | $28.53 | $28.80 | $28.80 | 2,255,734 |
2023-01-20 | $28.11 | $28.56 | $27.99 | $28.50 | $28.50 | 3,374,928 |
2023-01-19 | $27.53 | $27.88 | $27.41 | $27.59 | $27.59 | 2,679,212 |
2023-01-18 | $27.31 | $28.02 | $27.16 | $27.26 | $27.26 | 5,906,550 |
2023-01-17 | $28.81 | $28.85 | $28.30 | $28.60 | $28.60 | 3,241,760 |
2023-01-13 | $28.08 | $28.43 | $27.72 | $28.24 | $28.24 | 2,774,447 |
2023-01-12 | $28.77 | $29.45 | $27.70 | $27.74 | $27.74 | 6,465,015 |
2023-01-11 | $29.20 | $29.38 | $28.81 | $28.82 | $28.82 | 2,793,311 |
2023-01-10 | $29.50 | $30.03 | $29.34 | $29.75 | $29.75 | 2,702,309 |
2023-01-09 | $29.58 | $29.65 | $28.73 | $28.84 | $28.84 | 3,532,340 |
2023-01-06 | $30.56 | $30.60 | $29.06 | $29.15 | $29.15 | 5,770,668 |
2023-01-05 | $31.02 | $31.10 | $30.21 | $30.22 | $30.22 | 2,336,741 |
2023-01-04 | $30.24 | $30.87 | $30.10 | $30.48 | $30.48 | 4,050,002 |
2023-01-03 | $30.81 | $31.73 | $30.76 | $31.35 | $31.35 | 3,601,606 |
2022-12-30 | $32.30 | $32.64 | $31.91 | $32.50 | $32.50 | 4,490,590 |
2022-12-29 | $32.29 | $32.36 | $31.58 | $31.80 | $31.80 | 2,266,447 |
2022-12-28 | $31.81 | $32.61 | $31.71 | $32.50 | $32.50 | 3,112,076 |
2022-12-27 | $31.88 | $32.15 | $31.52 | $32.10 | $32.10 | 2,457,345 |
2022-12-23 | $30.60 | $30.92 | $30.47 | $30.85 | $30.85 | 2,706,812 |
2022-12-22 | $29.96 | $30.14 | $29.73 | $29.93 | $29.93 | 2,196,876 |
2022-12-21 | $29.72 | $30.49 | $29.66 | $30.11 | $29.97 | 2,962,878 |
2022-12-20 | $30.22 | $30.38 | $29.98 | $30.19 | $30.05 | 3,093,660 |
2022-12-19 | $28.89 | $29.34 | $28.89 | $29.12 | $28.99 | 3,346,904 |
2022-12-16 | $28.48 | $28.65 | $27.87 | $28.21 | $28.21 | 2,750,666 |
2022-12-15 | $27.59 | $27.69 | $27.21 | $27.62 | $27.62 | 3,099,320 |
2022-12-14 | $28.07 | $28.50 | $27.74 | $27.79 | $27.79 | 6,659,760 |
2022-12-13 | $27.29 | $28.17 | $27.29 | $28.05 | $28.05 | 5,471,610 |
2022-12-12 | $27.93 | $28.81 | $27.81 | $28.56 | $28.56 | 3,829,550 |
2022-12-09 | $27.94 | $28.75 | $27.83 | $28.71 | $28.71 | 4,489,172 |
2022-12-08 | $27.53 | $27.67 | $27.19 | $27.32 | $27.32 | 4,452,362 |
2022-12-07 | $27.72 | $27.83 | $27.07 | $27.21 | $27.21 | 5,856,324 |
2022-12-06 | $28.70 | $28.90 | $28.24 | $28.46 | $28.46 | 2,695,129 |
2022-12-05 | $29.11 | $29.59 | $29.01 | $29.18 | $29.18 | 4,312,811 |
2022-12-02 | $29.44 | $29.80 | $28.46 | $28.47 | $28.47 | 5,481,174 |
2022-12-01 | $30.68 | $30.76 | $29.14 | $29.19 | $29.19 | 5,719,053 |
2022-11-30 | $31.78 | $31.94 | $31.11 | $31.16 | $31.16 | 4,561,063 |
2022-11-29 | $31.48 | $31.62 | $31.00 | $31.54 | $31.54 | 2,611,769 |
2022-11-28 | $30.53 | $31.15 | $30.48 | $30.85 | $30.85 | 1,756,037 |
2022-11-25 | $31.16 | $31.29 | $30.98 | $31.00 | $31.00 | 1,075,036 |
2022-11-23 | $31.46 | $31.51 | $30.81 | $30.86 | $30.86 | 4,520,894 |
2022-11-22 | $32.40 | $32.48 | $31.77 | $31.89 | $31.89 | 2,433,432 |
2022-11-21 | $32.38 | $32.94 | $32.27 | $32.71 | $32.71 | 2,090,610 |
2022-11-18 | $32.43 | $33.11 | $32.24 | $33.03 | $33.03 | 2,497,468 |
2022-11-17 | $32.63 | $32.94 | $32.43 | $32.59 | $32.59 | 3,042,578 |
2022-11-16 | $32.86 | $33.02 | $31.94 | $31.94 | $31.94 | 5,808,429 |
2022-11-15 | $34.03 | $34.16 | $33.34 | $33.38 | $33.38 | 4,439,159 |
2022-11-14 | $34.23 | $34.83 | $34.23 | $34.51 | $34.51 | 2,535,606 |
2022-11-11 | $34.40 | $34.57 | $34.03 | $34.23 | $34.23 | 2,724,169 |
2022-11-10 | $35.17 | $35.31 | $33.97 | $34.11 | $34.11 | 8,029,279 |
2022-11-09 | $37.41 | $37.53 | $36.50 | $36.87 | $36.87 | 3,944,983 |
2022-11-08 | $37.41 | $37.45 | $36.49 | $37.08 | $37.08 | 4,405,302 |
2022-11-07 | $36.65 | $37.87 | $36.61 | $37.85 | $37.85 | 4,312,549 |
2022-11-04 | $36.44 | $37.09 | $36.04 | $37.06 | $37.06 | 5,598,979 |
2022-11-03 | $36.36 | $36.41 | $35.49 | $35.88 | $35.88 | 4,659,998 |
2022-11-02 | $35.03 | $35.76 | $34.55 | $35.42 | $35.42 | 8,037,795 |
2022-11-01 | $34.70 | $35.61 | $34.70 | $35.20 | $35.20 | 4,865,097 |
2022-10-31 | $35.73 | $36.64 | $35.49 | $35.98 | $35.98 | 5,638,232 |
2022-10-28 | $35.31 | $35.63 | $34.78 | $35.36 | $35.36 | 4,124,243 |
2022-10-27 | $35.25 | $35.80 | $34.55 | $34.87 | $34.87 | 6,884,958 |
2022-10-26 | $36.13 | $36.14 | $35.41 | $35.63 | $35.63 | 6,219,627 |
2022-10-25 | $37.01 | $37.19 | $36.55 | $36.69 | $36.69 | 6,985,211 |
2022-10-24 | $38.53 | $39.32 | $37.99 | $38.91 | $38.91 | 7,381,181 |
2022-10-21 | $38.37 | $38.79 | $37.68 | $38.26 | $38.26 | 12,038,444 |
2022-10-20 | $36.09 | $37.00 | $35.84 | $36.89 | $36.89 | 5,815,592 |
2022-10-19 | $35.21 | $35.80 | $35.04 | $35.67 | $35.67 | 5,317,090 |
2022-10-18 | $34.64 | $35.42 | $34.32 | $34.40 | $34.40 | 4,688,345 |
2022-10-17 | $33.71 | $34.67 | $33.46 | $34.61 | $34.61 | 4,493,076 |
2022-10-14 | $33.10 | $34.41 | $33.10 | $34.19 | $34.19 | 4,720,862 |
2022-10-13 | $34.27 | $34.34 | $33.01 | $33.63 | $33.63 | 8,540,034 |
2022-10-12 | $33.73 | $33.80 | $32.90 | $33.01 | $33.01 | 3,812,562 |
2022-10-11 | $33.45 | $33.92 | $32.70 | $33.35 | $33.35 | 3,914,650 |
2022-10-10 | $32.97 | $33.97 | $32.94 | $33.60 | $33.60 | 4,376,235 |
2022-10-07 | $32.72 | $32.94 | $32.20 | $32.60 | $32.60 | 5,173,822 |
2022-10-06 | $31.55 | $32.24 | $31.41 | $31.95 | $31.95 | 5,651,370 |
2022-10-05 | $31.50 | $32.18 | $31.44 | $31.63 | $31.63 | 6,407,508 |
2022-10-04 | $30.60 | $31.13 | $30.34 | $30.97 | $30.97 | 5,856,845 |
2022-10-03 | $30.77 | $31.25 | $30.30 | $30.81 | $30.81 | 7,222,541 |
2022-09-30 | $30.74 | $31.96 | $30.40 | $31.81 | $31.81 | 7,457,769 |
2022-09-29 | $31.51 | $31.62 | $30.77 | $31.05 | $31.05 | 6,130,846 |
2022-09-28 | $31.48 | $31.87 | $30.61 | $30.68 | $30.68 | 10,649,194 |
2022-09-27 | $31.82 | $32.92 | $31.68 | $32.85 | $32.85 | 8,118,016 |
2022-09-26 | $30.35 | $31.50 | $30.25 | $31.22 | $31.22 | 6,517,737 |
2022-09-23 | $30.28 | $30.74 | $29.68 | $30.07 | $30.07 | 6,140,884 |
2022-09-22 | $30.05 | $30.61 | $29.96 | $30.31 | $30.31 | 5,477,418 |
2022-09-21 | $29.57 | $29.99 | $28.83 | $28.84 | $28.84 | 5,619,975 |
2022-09-20 | $30.05 | $30.28 | $29.49 | $29.83 | $29.83 | 3,152,930 |
2022-09-19 | $29.42 | $29.49 | $28.96 | $29.22 | $29.22 | 3,141,788 |
2022-09-16 | $29.31 | $29.51 | $28.84 | $29.35 | $29.35 | 3,388,157 |
2022-09-15 | $28.94 | $29.07 | $28.76 | $28.88 | $28.88 | 3,201,548 |
2022-09-14 | $29.14 | $29.30 | $28.73 | $28.80 | $28.80 | 2,798,724 |
2022-09-13 | $29.61 | $29.77 | $28.97 | $28.99 | $28.99 | 4,439,230 |
2022-09-12 | $28.43 | $29.41 | $28.37 | $29.15 | $29.15 | 4,256,888 |
2022-09-09 | $28.63 | $29.01 | $28.40 | $28.64 | $28.64 | 3,232,911 |
2022-09-08 | $28.36 | $28.78 | $28.02 | $28.78 | $28.78 | 4,270,754 |
2022-09-07 | $28.69 | $28.71 | $28.04 | $28.19 | $28.19 | 4,200,779 |
2022-09-06 | $28.40 | $29.15 | $28.39 | $29.15 | $29.15 | 7,288,238 |
2022-09-02 | $27.95 | $28.11 | $27.54 | $27.73 | $27.73 | 4,982,966 |
2022-09-01 | $27.87 | $28.36 | $27.72 | $28.02 | $28.02 | 6,294,159 |
2022-08-31 | $26.74 | $27.16 | $26.35 | $26.99 | $26.99 | 4,750,236 |
2022-08-30 | $26.69 | $26.89 | $26.27 | $26.48 | $26.48 | 3,824,246 |
2022-08-29 | $26.56 | $26.91 | $26.50 | $26.67 | $26.67 | 2,911,741 |
2022-08-26 | $26.82 | $26.97 | $26.05 | $26.20 | $26.20 | 5,679,740 |
2022-08-25 | $27.34 | $27.49 | $26.47 | $26.63 | $26.63 | 3,047,101 |
2022-08-24 | $27.21 | $27.54 | $27.06 | $27.38 | $27.38 | 3,619,816 |
2022-08-23 | $26.90 | $27.10 | $26.29 | $26.96 | $26.96 | 3,999,359 |
2022-08-22 | $26.56 | $26.91 | $26.52 | $26.69 | $26.69 | 3,873,552 |
2022-08-19 | $26.36 | $26.61 | $26.34 | $26.46 | $26.46 | 4,670,596 |
2022-08-18 | $25.64 | $25.78 | $25.32 | $25.66 | $25.66 | 3,495,817 |
2022-08-17 | $25.56 | $25.89 | $25.56 | $25.71 | $25.71 | 4,156,532 |
2022-08-16 | $25.49 | $25.93 | $25.16 | $25.18 | $25.18 | 2,858,683 |
2022-08-15 | $25.00 | $25.40 | $24.82 | $25.39 | $25.39 | 2,600,149 |
2022-08-12 | $25.53 | $25.84 | $25.34 | $25.34 | $25.34 | 3,809,571 |
2022-08-11 | $24.81 | $25.98 | $24.73 | $25.86 | $25.86 | 5,737,186 |
2022-08-10 | $24.44 | $24.86 | $23.97 | $24.71 | $24.71 | 6,355,176 |
2022-08-09 | $24.44 | $24.55 | $24.20 | $24.39 | $24.39 | 2,740,872 |
2022-08-08 | $24.50 | $24.53 | $24.12 | $24.20 | $24.20 | 3,091,872 |
2022-08-05 | $24.78 | $25.22 | $24.74 | $24.99 | $24.99 | 6,253,343 |
2022-08-04 | $24.00 | $24.15 | $23.75 | $23.86 | $23.86 | 5,485,453 |
2022-08-03 | $24.74 | $25.09 | $23.79 | $23.80 | $23.80 | 6,865,873 |
2022-08-02 | $23.54 | $24.68 | $23.34 | $24.58 | $24.58 | 8,064,716 |
2022-08-01 | $24.35 | $24.40 | $23.56 | $23.58 | $23.58 | 8,539,945 |
2022-07-29 | $24.77 | $24.81 | $23.97 | $24.75 | $24.75 | 6,146,831 |
2022-07-28 | $24.47 | $24.82 | $24.10 | $24.63 | $24.63 | 6,819,728 |
2022-07-27 | $24.51 | $25.07 | $24.33 | $25.01 | $25.01 | 8,005,169 |
2022-07-26 | $24.16 | $24.79 | $24.01 | $24.74 | $24.74 | 3,676,261 |
2022-07-25 | $25.05 | $25.16 | $24.72 | $24.82 | $24.82 | 4,152,295 |
2022-07-22 | $24.45 | $24.56 | $24.01 | $24.30 | $24.30 | 6,688,387 |
2022-07-21 | $25.82 | $25.89 | $25.10 | $25.17 | $25.17 | 5,164,238 |
2022-07-20 | $25.67 | $26.33 | $25.63 | $26.04 | $26.04 | 5,282,842 |
2022-07-19 | $25.90 | $26.51 | $25.83 | $26.23 | $26.23 | 6,011,802 |
2022-07-18 | $25.78 | $26.24 | $25.75 | $25.93 | $25.93 | 3,912,826 |
2022-07-15 | $25.55 | $25.64 | $25.09 | $25.43 | $25.43 | 5,147,167 |
2022-07-14 | $25.83 | $26.13 | $25.40 | $25.68 | $25.68 | 6,057,181 |
2022-07-13 | $26.45 | $26.60 | $25.18 | $25.28 | $25.28 | 9,181,132 |
2022-07-12 | $25.65 | $25.92 | $25.32 | $25.90 | $25.90 | 3,819,338 |
2022-07-11 | $26.47 | $26.50 | $25.98 | $26.17 | $26.17 | 3,558,934 |
2022-07-08 | $26.62 | $27.28 | $26.62 | $27.06 | $27.06 | 4,173,491 |
2022-07-07 | $25.89 | $26.60 | $25.86 | $26.48 | $26.48 | 5,669,842 |
2022-07-06 | $24.88 | $26.03 | $24.84 | $26.02 | $26.02 | 7,886,251 |
2022-07-05 | $25.08 | $25.43 | $24.74 | $25.16 | $25.16 | 6,893,748 |
2022-07-01 | $25.53 | $25.87 | $24.79 | $25.67 | $25.67 | 7,083,543 |
2022-06-30 | $26.15 | $26.20 | $25.71 | $26.15 | $26.15 | 5,805,954 |
2022-06-29 | $27.34 | $27.42 | $26.59 | $26.63 | $26.63 | 4,318,670 |
2022-06-28 | $27.86 | $28.05 | $27.44 | $27.45 | $27.45 | 4,552,901 |
2022-06-27 | $27.87 | $27.91 | $27.40 | $27.66 | $27.66 | 4,642,651 |
2022-06-24 | $26.80 | $27.24 | $26.48 | $27.22 | $27.22 | 7,926,271 |
2022-06-23 | $26.60 | $26.81 | $26.00 | $26.48 | $26.48 | 7,168,647 |
2022-06-22 | $27.16 | $27.34 | $26.88 | $26.94 | $26.94 | 6,392,026 |
2022-06-21 | $28.50 | $28.64 | $28.07 | $28.45 | $28.45 | 5,850,484 |
2022-06-17 | $27.57 | $28.10 | $27.18 | $27.51 | $27.51 | 10,307,727 |
2022-06-16 | $29.40 | $29.56 | $27.72 | $27.73 | $27.73 | 9,456,851 |
2022-06-15 | $28.57 | $29.12 | $28.10 | $28.13 | $28.13 | 12,512,502 |
2022-06-14 | $28.36 | $29.36 | $28.12 | $29.22 | $29.22 | 9,372,075 |
2022-06-13 | $27.94 | $29.00 | $27.86 | $28.46 | $28.46 | 9,589,446 |
2022-06-10 | $26.59 | $27.23 | $26.47 | $26.84 | $26.84 | 9,903,259 |
2022-06-09 | $26.81 | $26.89 | $26.42 | $26.53 | $26.53 | 4,307,593 |
2022-06-08 | $26.45 | $26.69 | $26.23 | $26.69 | $26.69 | 4,582,101 |
2022-06-07 | $26.44 | $26.48 | $25.95 | $26.26 | $26.26 | 4,543,551 |
2022-06-06 | $26.25 | $26.84 | $26.10 | $26.80 | $26.80 | 5,654,984 |
2022-06-03 | $26.32 | $26.36 | $25.85 | $25.85 | $25.85 | 5,643,142 |
2022-06-02 | $25.61 | $26.11 | $25.57 | $25.77 | $25.77 | 4,804,101 |
2022-06-01 | $25.44 | $26.00 | $25.28 | $25.78 | $25.78 | 7,050,771 |
2022-05-31 | $25.41 | $25.98 | $25.41 | $25.65 | $25.65 | 7,887,840 |
2022-05-27 | $24.55 | $24.82 | $24.42 | $24.71 | $24.71 | 3,893,384 |
2022-05-26 | $24.70 | $25.20 | $24.67 | $24.80 | $24.80 | 9,062,388 |
2022-05-25 | $24.43 | $24.89 | $24.43 | $24.60 | $24.60 | 3,846,339 |
2022-05-24 | $25.19 | $25.20 | $24.45 | $24.73 | $24.73 | 7,903,920 |
2022-05-23 | $25.29 | $25.78 | $25.08 | $25.77 | $25.77 | 5,689,710 |
2022-05-20 | $25.57 | $25.60 | $24.76 | $24.93 | $24.93 | 11,698,500 |
2022-05-19 | $24.88 | $25.70 | $24.87 | $25.57 | $25.57 | 7,496,929 |
2022-05-18 | $26.68 | $26.73 | $25.64 | $25.66 | $25.66 | 6,305,172 |
2022-05-17 | $26.66 | $26.82 | $26.38 | $26.77 | $26.77 | 8,731,810 |
2022-05-16 | $26.02 | $26.16 | $25.69 | $26.16 | $26.16 | 3,983,044 |
2022-05-13 | $25.70 | $26.13 | $25.62 | $26.10 | $26.10 | 5,110,869 |
2022-05-12 | $25.21 | $25.42 | $24.89 | $25.35 | $25.35 | 7,458,112 |
2022-05-11 | $26.69 | $26.85 | $25.29 | $25.29 | $25.29 | 8,562,970 |
2022-05-10 | $26.14 | $26.38 | $25.68 | $26.23 | $26.23 | 9,305,680 |
2022-05-09 | $27.62 | $27.73 | $26.74 | $26.78 | $26.78 | 7,252,452 |
2022-05-06 | $27.03 | $27.38 | $26.61 | $27.21 | $27.21 | 9,637,242 |
2022-05-05 | $26.01 | $27.02 | $25.99 | $26.42 | $26.42 | 14,193,857 |
2022-05-04 | $25.35 | $25.62 | $24.92 | $25.06 | $25.06 | 12,740,943 |
2022-05-03 | $24.93 | $25.38 | $24.77 | $25.35 | $25.35 | 6,748,897 |
2022-05-02 | $25.41 | $25.78 | $25.25 | $25.67 | $25.67 | 7,749,898 |
2022-04-29 | $24.89 | $24.98 | $24.22 | $24.84 | $24.84 | 12,015,295 |
2022-04-28 | $24.45 | $24.62 | $24.19 | $24.23 | $24.23 | 5,102,158 |
2022-04-27 | $23.75 | $24.30 | $23.71 | $24.26 | $24.26 | 5,516,894 |
2022-04-26 | $23.67 | $23.93 | $23.43 | $23.67 | $23.67 | 4,867,325 |
2022-04-25 | $24.08 | $24.19 | $23.75 | $24.15 | $24.15 | 5,440,534 |
2022-04-22 | $24.64 | $24.72 | $24.07 | $24.64 | $24.64 | 5,238,144 |
2022-04-21 | $24.27 | $24.97 | $24.27 | $24.35 | $24.35 | 8,493,317 |
2022-04-20 | $24.58 | $24.73 | $23.86 | $23.99 | $23.99 | 8,899,818 |
2022-04-19 | $25.03 | $25.25 | $24.81 | $24.97 | $24.97 | 6,912,850 |
2022-04-18 | $24.34 | $24.81 | $24.25 | $24.62 | $24.62 | 6,168,570 |
2022-04-14 | $23.58 | $24.47 | $23.58 | $24.40 | $24.40 | 9,410,288 |
2022-04-13 | $23.50 | $23.57 | $23.04 | $23.44 | $23.44 | 7,814,899 |
2022-04-12 | $23.12 | $23.68 | $23.10 | $23.54 | $23.54 | 11,241,412 |
2022-04-11 | $23.22 | $23.70 | $23.11 | $23.49 | $23.49 | 11,980,871 |
2022-04-08 | $22.63 | $23.07 | $22.52 | $22.81 | $22.81 | 9,853,488 |
2022-04-07 | $22.39 | $22.65 | $22.21 | $22.29 | $22.29 | 12,356,661 |
2022-04-06 | $22.28 | $22.29 | $21.65 | $21.94 | $21.94 | 13,709,588 |
2022-04-05 | $20.91 | $21.65 | $20.88 | $21.58 | $21.58 | 11,019,259 |
2022-04-04 | $20.50 | $20.91 | $20.50 | $20.68 | $20.68 | 5,274,991 |
2022-04-01 | $21.08 | $21.21 | $20.22 | $20.42 | $20.42 | 6,913,069 |
2022-03-31 | $20.55 | $20.66 | $20.35 | $20.48 | $20.48 | 6,672,804 |
2022-03-30 | $21.17 | $21.20 | $20.56 | $20.64 | $20.64 | 6,335,270 |
2022-03-29 | $21.00 | $21.27 | $20.69 | $20.94 | $20.94 | 8,065,182 |
2022-03-28 | $21.42 | $21.52 | $21.02 | $21.26 | $21.26 | 6,357,286 |
2022-03-25 | $21.36 | $21.97 | $21.36 | $21.65 | $21.65 | 9,186,484 |
2022-03-24 | $21.33 | $21.35 | $20.85 | $21.10 | $21.10 | 6,402,923 |
2022-03-23 | $21.46 | $21.63 | $20.71 | $20.73 | $20.73 | 7,920,747 |
2022-03-22 | $21.60 | $21.80 | $21.48 | $21.69 | $21.69 | 8,821,035 |
2022-03-21 | $20.87 | $21.33 | $20.76 | $21.18 | $21.18 | 7,098,501 |
2022-03-18 | $20.48 | $20.48 | $20.20 | $20.25 | $20.25 | 6,176,670 |
2022-03-17 | $20.39 | $20.95 | $20.24 | $20.73 | $20.73 | 9,538,161 |
2022-03-16 | $20.74 | $21.20 | $20.32 | $20.39 | $20.39 | 10,936,235 |
2022-03-15 | $20.42 | $20.91 | $20.30 | $20.81 | $20.81 | 6,908,965 |
2022-03-14 | $20.46 | $20.75 | $20.41 | $20.71 | $20.71 | 5,819,172 |
2022-03-11 | $19.97 | $20.02 | $19.65 | $19.81 | $19.81 | 5,456,983 |
2022-03-10 | $19.83 | $20.15 | $19.76 | $19.93 | $19.93 | 11,472,663 |
2022-03-09 | $19.23 | $19.47 | $19.14 | $19.39 | $19.39 | 7,617,599 |
2022-03-08 | $19.07 | $19.16 | $18.90 | $19.03 | $19.03 | 9,281,002 |
2022-03-07 | $18.66 | $18.76 | $18.26 | $18.61 | $18.61 | 12,890,661 |
2022-03-04 | $18.35 | $18.64 | $18.22 | $18.38 | $18.38 | 6,757,777 |
2022-03-03 | $19.15 | $19.28 | $18.81 | $19.04 | $19.04 | 8,606,798 |
2022-03-02 | $18.58 | $19.46 | $18.43 | $19.45 | $19.45 | 11,300,152 |
2022-03-01 | $18.46 | $18.54 | $17.91 | $18.19 | $18.19 | 18,640,498 |
2022-02-28 | $19.04 | $19.08 | $18.57 | $18.60 | $18.60 | 10,688,405 |
2022-02-25 | $19.50 | $19.68 | $19.36 | $19.48 | $19.48 | 6,219,847 |
2022-02-24 | $18.82 | $19.66 | $18.82 | $19.51 | $19.51 | 14,305,422 |
2022-02-23 | $19.25 | $19.56 | $19.21 | $19.54 | $19.54 | 8,225,657 |
2022-02-22 | $19.25 | $19.33 | $18.99 | $19.02 | $19.02 | 8,103,191 |
2022-02-18 | $19.31 | $19.42 | $19.08 | $19.10 | $19.10 | 12,519,311 |
2022-02-17 | $19.60 | $19.78 | $19.31 | $19.52 | $19.52 | 10,965,230 |
2022-02-16 | $19.79 | $20.20 | $19.74 | $19.83 | $19.83 | 11,836,030 |
2022-02-15 | $19.86 | $20.07 | $19.82 | $20.05 | $20.05 | 10,044,281 |
2022-02-14 | $19.42 | $19.77 | $19.28 | $19.60 | $19.60 | 13,689,983 |
2022-02-11 | $19.53 | $19.98 | $19.07 | $19.11 | $19.11 | 21,934,918 |
2022-02-10 | $19.33 | $19.83 | $19.29 | $19.71 | $19.71 | 16,243,235 |
2022-02-09 | $19.03 | $19.19 | $18.86 | $19.12 | $19.12 | 8,159,655 |
2022-02-08 | $19.17 | $19.29 | $19.09 | $19.20 | $19.20 | 7,425,539 |
2022-02-07 | $18.97 | $19.10 | $18.89 | $18.94 | $18.94 | 4,884,613 |
2022-02-04 | $18.73 | $19.04 | $18.68 | $18.95 | $18.95 | 12,859,547 |
2022-02-03 | $18.58 | $18.66 | $18.33 | $18.41 | $18.41 | 7,315,121 |
2022-02-02 | $18.21 | $18.21 | $17.80 | $18.13 | $18.13 | 5,829,391 |
2022-02-01 | $18.13 | $18.44 | $18.11 | $18.26 | $18.26 | 6,371,375 |
2022-01-31 | $18.22 | $18.26 | $18.02 | $18.15 | $18.15 | 10,108,459 |
2022-01-28 | $18.23 | $18.30 | $17.89 | $17.97 | $17.97 | 8,576,254 |
2022-01-27 | $18.16 | $18.18 | $17.91 | $17.99 | $17.99 | 11,855,779 |
2022-01-26 | $18.21 | $18.66 | $18.14 | $18.65 | $18.65 | 13,740,492 |
2022-01-25 | $17.99 | $18.33 | $17.84 | $18.23 | $18.23 | 11,964,894 |
2022-01-24 | $17.70 | $18.18 | $17.69 | $18.15 | $18.15 | 8,801,966 |
2022-01-21 | $17.93 | $18.12 | $17.75 | $17.86 | $17.86 | 10,784,143 |
2022-01-20 | $18.44 | $18.54 | $18.30 | $18.31 | $18.31 | 6,897,599 |
2022-01-19 | $18.70 | $18.75 | $18.38 | $18.53 | $18.53 | 8,908,486 |
2022-01-18 | $18.60 | $18.83 | $18.49 | $18.80 | $18.80 | 9,416,826 |
2022-01-14 | $17.97 | $18.36 | $17.96 | $18.27 | $18.27 | 8,793,625 |
2022-01-13 | $17.97 | $18.07 | $17.72 | $17.75 | $17.75 | 7,321,952 |
2022-01-12 | $17.84 | $18.08 | $17.82 | $18.06 | $18.06 | 7,523,385 |
2022-01-11 | $18.11 | $18.16 | $17.92 | $17.93 | $17.93 | 7,983,626 |
2022-01-10 | $18.44 | $18.51 | $18.13 | $18.19 | $18.19 | 7,466,687 |
2022-01-07 | $18.06 | $18.45 | $18.04 | $18.25 | $18.25 | 8,959,319 |
2022-01-06 | $18.21 | $18.28 | $17.99 | $18.03 | $18.03 | 10,677,250 |
2022-01-05 | $17.80 | $18.17 | $17.80 | $18.10 | $18.10 | 9,814,565 |
2022-01-04 | $17.94 | $18.16 | $17.82 | $17.91 | $17.91 | 11,947,955 |
2022-01-03 | $17.25 | $17.78 | $17.17 | $17.76 | $17.76 | 8,663,199 |
2021-12-31 | $16.96 | $17.06 | $16.69 | $16.89 | $16.89 | 8,406,882 |
2021-12-30 | $17.12 | $17.30 | $16.94 | $16.96 | $16.96 | 11,975,521 |
2021-12-29 | $17.17 | $17.31 | $17.10 | $17.22 | $17.22 | 7,076,058 |
2021-12-28 | $16.58 | $16.95 | $16.54 | $16.87 | $16.87 | 4,804,778 |
2021-12-27 | $16.85 | $16.87 | $16.72 | $16.75 | $16.75 | 3,022,162 |
2021-12-23 | $16.59 | $16.95 | $16.59 | $16.83 | $16.83 | 3,634,867 |
2021-12-22 | $16.58 | $16.73 | $16.54 | $16.55 | $16.55 | 3,802,460 |
2021-12-21 | $16.90 | $17.04 | $16.68 | $16.71 | $16.71 | 5,678,384 |
2021-12-20 | $16.34 | $16.59 | $16.29 | $16.56 | $16.56 | 5,771,695 |
2021-12-17 | $16.42 | $16.48 | $16.30 | $16.35 | $16.35 | 6,056,580 |
2021-12-16 | $16.78 | $16.80 | $16.55 | $16.71 | $16.71 | 6,456,467 |
2021-12-15 | $16.64 | $16.75 | $16.40 | $16.71 | $16.71 | 7,862,291 |
2021-12-14 | $16.49 | $16.71 | $16.36 | $16.41 | $16.41 | 6,371,688 |
2021-12-13 | $16.49 | $16.50 | $16.28 | $16.35 | $16.35 | 5,116,343 |
2021-12-10 | $16.60 | $16.84 | $16.51 | $16.81 | $16.81 | 5,838,393 |
2021-12-09 | $16.71 | $16.91 | $16.61 | $16.74 | $16.74 | 8,497,382 |
2021-12-08 | $16.50 | $16.92 | $16.49 | $16.91 | $16.91 | 7,149,277 |
2021-12-07 | $16.24 | $16.41 | $16.05 | $16.39 | $16.39 | 8,550,676 |
2021-12-06 | $15.74 | $16.18 | $15.68 | $16.13 | $16.13 | 8,297,591 |
2021-12-03 | $16.25 | $16.33 | $15.53 | $15.70 | $15.70 | 12,070,638 |
2021-12-02 | $16.00 | $16.29 | $15.98 | $16.08 | $16.08 | 8,372,691 |
2021-12-01 | $16.52 | $16.66 | $16.10 | $16.13 | $16.13 | 8,076,668 |
2021-11-30 | $16.50 | $16.61 | $16.21 | $16.30 | $16.30 | 19,723,646 |
2021-11-29 | $17.06 | $17.09 | $16.75 | $16.85 | $16.85 | 5,622,899 |
2021-11-26 | $16.96 | $17.00 | $16.55 | $16.59 | $16.59 | 8,619,792 |
2021-11-24 | $17.90 | $17.95 | $17.44 | $17.45 | $17.45 | 6,095,510 |
2021-11-23 | $17.68 | $18.01 | $17.63 | $18.00 | $18.00 | 5,869,340 |
2021-11-22 | $17.33 | $17.63 | $17.28 | $17.51 | $17.51 | 5,167,457 |
2021-11-19 | $17.28 | $17.29 | $17.05 | $17.11 | $17.11 | 5,832,849 |
2021-11-18 | $17.66 | $17.68 | $17.46 | $17.48 | $17.48 | 3,590,352 |
2021-11-17 | $18.02 | $18.06 | $17.60 | $17.60 | $17.60 | 8,865,242 |
2021-11-16 | $17.77 | $17.96 | $17.58 | $17.89 | $17.89 | 6,184,636 |
2021-11-15 | $17.46 | $17.88 | $17.45 | $17.81 | $17.81 | 7,154,888 |
2021-11-12 | $17.21 | $17.51 | $17.10 | $17.39 | $17.39 | 5,921,630 |
2021-11-11 | $17.13 | $17.24 | $17.07 | $17.21 | $17.21 | 2,256,181 |
2021-11-10 | $16.58 | $17.45 | $16.57 | $17.16 | $17.16 | 15,790,478 |
2021-11-09 | $16.62 | $16.64 | $16.39 | $16.56 | $16.56 | 8,552,596 |
2021-11-08 | $17.03 | $17.12 | $16.95 | $16.98 | $16.98 | 3,583,701 |
2021-11-05 | $17.15 | $17.23 | $16.88 | $16.96 | $16.96 | 7,245,018 |
2021-11-04 | $17.75 | $17.77 | $17.39 | $17.48 | $17.48 | 4,515,005 |
2021-11-03 | $17.31 | $17.85 | $17.27 | $17.83 | $17.83 | 7,531,854 |
2021-11-02 | $17.62 | $17.63 | $17.37 | $17.50 | $17.50 | 2,859,238 |
2021-11-01 | $17.80 | $17.82 | $17.56 | $17.63 | $17.63 | 4,801,036 |
2021-10-29 | $17.69 | $17.72 | $17.30 | $17.37 | $17.37 | 11,294,054 |
2021-10-28 | $17.37 | $17.59 | $17.24 | $17.49 | $17.49 | 8,099,845 |
2021-10-27 | $17.70 | $17.82 | $17.27 | $17.37 | $17.37 | 14,187,806 |
2021-10-26 | $18.16 | $18.38 | $18.02 | $18.02 | $18.02 | 4,425,073 |
2021-10-25 | $18.38 | $18.39 | $18.23 | $18.32 | $18.32 | 3,936,201 |
2021-10-22 | $18.46 | $18.51 | $18.20 | $18.26 | $18.26 | 6,902,297 |
2021-10-21 | $18.57 | $18.77 | $18.54 | $18.67 | $18.67 | 5,670,675 |
2021-10-20 | $18.50 | $18.70 | $18.41 | $18.63 | $18.63 | 4,915,683 |
2021-10-19 | $18.16 | $18.41 | $18.14 | $18.37 | $18.37 | 4,361,777 |
2021-10-18 | $18.09 | $18.20 | $17.83 | $17.91 | $17.91 | 3,820,939 |
2021-10-15 | $18.07 | $18.21 | $18.05 | $18.07 | $18.07 | 5,246,898 |
2021-10-14 | $18.00 | $18.10 | $17.85 | $17.87 | $17.87 | 4,010,762 |
2021-10-13 | $18.20 | $18.20 | $17.95 | $18.02 | $18.02 | 7,101,191 |
2021-10-12 | $18.72 | $18.75 | $18.34 | $18.37 | $18.37 | 5,365,253 |
2021-10-11 | $18.99 | $19.03 | $18.91 | $19.00 | $19.00 | 2,267,146 |
2021-10-08 | $18.79 | $19.01 | $18.79 | $18.89 | $18.89 | 8,844,838 |
2021-10-07 | $18.56 | $18.73 | $18.54 | $18.64 | $18.64 | 5,235,195 |
2021-10-06 | $18.31 | $18.36 | $18.18 | $18.28 | $18.28 | 4,133,804 |
2021-10-05 | $18.23 | $18.51 | $18.20 | $18.47 | $18.47 | 6,003,649 |
2021-10-04 | $18.22 | $18.35 | $18.01 | $18.13 | $18.13 | 6,240,438 |
2021-10-01 | $18.18 | $18.32 | $18.02 | $18.05 | $18.05 | 6,954,324 |
2021-09-30 | $18.40 | $18.52 | $18.30 | $18.35 | $18.35 | 4,486,255 |
2021-09-29 | $18.24 | $18.51 | $18.06 | $18.31 | $18.31 | 8,033,748 |
2021-09-28 | $18.34 | $18.52 | $18.17 | $18.39 | $18.39 | 11,466,360 |
2021-09-27 | $17.93 | $17.97 | $17.73 | $17.84 | $17.84 | 5,594,216 |
2021-09-24 | $17.50 | $17.76 | $17.50 | $17.71 | $17.71 | 5,405,966 |
2021-09-23 | $16.93 | $17.39 | $16.93 | $17.38 | $17.38 | 6,467,567 |
2021-09-22 | $16.85 | $16.93 | $16.64 | $16.66 | $16.66 | 5,343,907 |
2021-09-21 | $16.87 | $16.99 | $16.82 | $16.83 | $16.83 | 2,554,886 |
2021-09-20 | $16.92 | $16.99 | $16.72 | $16.80 | $16.80 | 6,236,858 |
2021-09-17 | $17.22 | $17.34 | $17.20 | $17.22 | $17.22 | 6,881,020 |
2021-09-16 | $17.13 | $17.16 | $16.95 | $17.06 | $17.06 | 4,524,413 |
2021-09-15 | $16.79 | $17.06 | $16.77 | $16.92 | $16.92 | 3,532,699 |
2021-09-14 | $17.12 | $17.15 | $16.69 | $16.81 | $16.81 | 11,484,343 |
2021-09-13 | $17.30 | $17.31 | $17.17 | $17.20 | $17.20 | 3,172,473 |
2021-09-10 | $17.32 | $17.49 | $17.26 | $17.41 | $17.41 | 4,040,019 |
2021-09-09 | $17.50 | $17.57 | $17.09 | $17.12 | $17.12 | 5,636,055 |
2021-09-08 | $17.63 | $17.69 | $17.49 | $17.56 | $17.56 | 4,500,023 |
2021-09-07 | $17.73 | $17.86 | $17.66 | $17.78 | $17.78 | 4,198,122 |
2021-09-03 | $17.48 | $17.56 | $17.43 | $17.49 | $17.49 | 2,581,827 |
2021-09-02 | $17.26 | $17.38 | $17.20 | $17.21 | $17.21 | 1,667,061 |
2021-09-01 | $17.26 | $17.44 | $17.23 | $17.35 | $17.35 | 2,918,886 |
2021-08-31 | $17.20 | $17.47 | $17.11 | $17.36 | $17.36 | 4,369,506 |
2021-08-30 | $17.38 | $17.39 | $17.16 | $17.18 | $17.18 | 3,893,246 |
2021-08-27 | $17.47 | $17.53 | $17.25 | $17.26 | $17.26 | 5,948,443 |
2021-08-26 | $17.62 | $17.74 | $17.48 | $17.49 | $17.49 | 4,724,914 |
2021-08-25 | $17.34 | $17.71 | $17.29 | $17.59 | $17.59 | 5,080,209 |
2021-08-24 | $17.21 | $17.31 | $17.14 | $17.30 | $17.30 | 2,968,233 |
2021-08-23 | $17.12 | $17.17 | $17.04 | $17.06 | $17.06 | 3,355,230 |
2021-08-20 | $17.01 | $17.13 | $16.97 | $17.02 | $17.02 | 3,335,337 |
2021-08-19 | $17.08 | $17.20 | $17.04 | $17.06 | $17.06 | 4,904,875 |
2021-08-18 | $17.46 | $17.52 | $17.28 | $17.29 | $17.29 | 3,234,864 |
2021-08-17 | $17.43 | $17.46 | $17.27 | $17.42 | $17.42 | 5,849,183 |
2021-08-16 | $17.36 | $17.44 | $17.15 | $17.42 | $17.42 | 4,818,165 |
2021-08-13 | $17.93 | $17.93 | $17.50 | $17.51 | $17.51 | 5,887,211 |
2021-08-12 | $18.10 | $18.27 | $18.02 | $18.05 | $18.05 | 3,388,659 |
2021-08-11 | $18.03 | $18.19 | $17.83 | $18.00 | $18.00 | 7,904,659 |
2021-08-10 | $17.78 | $18.00 | $17.75 | $18.00 | $18.00 | 3,548,874 |
2021-08-09 | $17.62 | $17.84 | $17.52 | $17.84 | $17.84 | 4,760,249 |
2021-08-06 | $17.58 | $17.73 | $17.49 | $17.71 | $17.71 | 6,687,145 |
2021-08-05 | $17.03 | $17.19 | $16.99 | $17.15 | $17.15 | 2,768,111 |
2021-08-04 | $16.86 | $17.26 | $16.78 | $16.96 | $16.96 | 4,380,370 |
2021-08-03 | $17.05 | $17.12 | $16.93 | $17.05 | $17.05 | 3,584,985 |
2021-08-02 | $17.32 | $17.40 | $16.94 | $17.07 | $17.07 | 3,760,732 |
2021-07-30 | $17.45 | $17.47 | $17.32 | $17.36 | $17.36 | 2,383,484 |
2021-07-29 | $17.53 | $17.60 | $17.44 | $17.55 | $17.55 | 1,933,761 |
2021-07-28 | $17.56 | $17.65 | $17.34 | $17.34 | $17.34 | 2,613,320 |
2021-07-27 | $17.42 | $17.48 | $17.32 | $17.33 | $17.33 | 2,881,039 |
2021-07-26 | $17.50 | $17.76 | $17.48 | $17.72 | $17.72 | 1,485,761 |
2021-07-23 | $17.76 | $17.76 | $17.57 | $17.60 | $17.60 | 2,640,164 |
2021-07-22 | $17.72 | $17.72 | $17.31 | $17.40 | $17.40 | 3,877,494 |
2021-07-21 | $17.70 | $17.91 | $17.62 | $17.72 | $17.72 | 6,052,253 |
2021-07-20 | $16.73 | $17.35 | $16.68 | $17.30 | $17.30 | 7,073,088 |
2021-07-19 | $17.09 | $17.16 | $16.84 | $16.98 | $16.98 | 8,028,437 |
2021-07-16 | $17.95 | $17.96 | $17.70 | $17.76 | $17.76 | 3,527,765 |
2021-07-15 | $17.79 | $18.03 | $17.64 | $17.69 | $17.69 | 4,747,533 |
2021-07-14 | $18.31 | $18.34 | $18.06 | $18.08 | $18.08 | 3,858,261 |
2021-07-13 | $18.11 | $18.66 | $17.94 | $18.50 | $18.50 | 6,781,414 |
2021-07-12 | $18.04 | $18.27 | $18.01 | $18.22 | $18.22 | 2,659,048 |
2021-07-09 | $18.11 | $18.20 | $18.09 | $18.18 | $18.18 | 4,074,383 |
2021-07-08 | $17.62 | $17.80 | $17.49 | $17.70 | $17.70 | 8,164,598 |
2021-07-07 | $17.95 | $18.03 | $17.69 | $17.86 | $17.86 | 7,414,292 |
2021-07-06 | $18.43 | $18.43 | $18.09 | $18.16 | $18.16 | 4,420,152 |
2021-07-02 | $18.78 | $18.83 | $18.58 | $18.59 | $18.59 | 2,688,581 |
2021-07-01 | $18.87 | $18.97 | $18.76 | $18.81 | $18.81 | 2,807,358 |
2021-06-30 | $18.84 | $18.88 | $18.66 | $18.83 | $18.83 | 6,095,399 |
2021-06-29 | $19.16 | $19.17 | $19.00 | $19.01 | $19.01 | 2,100,163 |
2021-06-28 | $19.29 | $19.29 | $18.98 | $19.08 | $19.08 | 2,165,668 |
2021-06-25 | $19.12 | $19.65 | $19.10 | $19.45 | $19.45 | 5,683,283 |
2021-06-24 | $19.08 | $19.12 | $18.97 | $19.10 | $19.10 | 2,180,152 |
2021-06-23 | $19.17 | $19.27 | $19.07 | $19.15 | $19.15 | 2,805,198 |
2021-06-22 | $19.44 | $19.44 | $19.02 | $19.03 | $19.03 | 3,588,912 |
2021-06-21 | $18.86 | $19.20 | $18.82 | $19.11 | $19.11 | 6,879,916 |
2021-06-18 | $18.90 | $18.94 | $18.42 | $18.52 | $18.52 | 6,347,296 |
2021-06-17 | $19.59 | $19.63 | $18.71 | $19.24 | $19.24 | 8,459,508 |
2021-06-16 | $19.70 | $20.02 | $19.62 | $19.82 | $19.82 | 5,199,208 |
2021-06-15 | $19.88 | $19.94 | $19.78 | $19.78 | $19.78 | 2,564,877 |
2021-06-14 | $19.51 | $19.81 | $19.50 | $19.73 | $19.73 | 2,588,544 |
2021-06-11 | $19.46 | $19.58 | $19.43 | $19.44 | $19.44 | 2,719,284 |
2021-06-10 | $19.88 | $19.92 | $19.37 | $19.38 | $19.38 | 7,804,310 |
2021-06-09 | $19.62 | $19.76 | $19.51 | $19.64 | $19.64 | 6,863,417 |
2021-06-08 | $19.94 | $20.05 | $19.90 | $20.01 | $20.01 | 4,426,463 |
2021-06-07 | $20.25 | $20.31 | $20.21 | $20.26 | $20.26 | 2,264,598 |
2021-06-04 | $20.55 | $20.55 | $20.16 | $20.16 | $20.16 | 4,337,238 |
2021-06-03 | $20.57 | $20.75 | $20.57 | $20.69 | $20.69 | 2,186,270 |
2021-06-02 | $20.56 | $20.62 | $20.47 | $20.57 | $20.57 | 2,111,855 |
2021-06-01 | $20.71 | $20.85 | $20.53 | $20.54 | $20.54 | 3,152,396 |
2021-05-28 | $20.62 | $20.66 | $20.40 | $20.65 | $20.65 | 3,058,976 |
2021-05-27 | $20.63 | $20.78 | $20.58 | $20.58 | $20.58 | 4,991,161 |
2021-05-26 | $20.30 | $20.52 | $20.22 | $20.43 | $20.43 | 3,473,262 |
2021-05-25 | $20.60 | $20.60 | $20.32 | $20.32 | $20.32 | 3,763,653 |
2021-05-24 | $20.79 | $20.82 | $20.60 | $20.73 | $20.73 | 4,020,973 |
2021-05-21 | $20.90 | $21.07 | $20.87 | $20.88 | $20.88 | 2,463,295 |
2021-05-20 | $21.16 | $21.18 | $20.93 | $21.02 | $21.02 | 3,590,185 |
2021-05-19 | $21.24 | $21.52 | $20.99 | $21.35 | $21.35 | 6,116,196 |
2021-05-18 | $21.29 | $21.39 | $21.21 | $21.25 | $21.25 | 4,567,217 |
2021-05-17 | $21.16 | $21.23 | $21.04 | $21.17 | $21.17 | 3,184,589 |
2021-05-14 | $21.23 | $21.32 | $21.06 | $21.06 | $21.06 | 4,070,803 |
2021-05-13 | $21.43 | $21.52 | $21.29 | $21.46 | $21.46 | 4,259,579 |
2021-05-12 | $21.20 | $21.61 | $21.16 | $21.55 | $21.55 | 6,763,142 |
2021-05-11 | $21.04 | $21.18 | $20.95 | $21.08 | $21.08 | 4,226,159 |
2021-05-10 | $20.53 | $20.89 | $20.43 | $20.85 | $20.85 | 3,800,327 |
2021-05-07 | $20.18 | $20.52 | $20.04 | $20.43 | $20.43 | 5,188,316 |
2021-05-06 | $20.46 | $20.46 | $20.16 | $20.26 | $20.26 | 2,791,638 |
2021-05-05 | $20.53 | $20.55 | $20.28 | $20.31 | $20.31 | 2,665,200 |
2021-05-04 | $20.38 | $20.47 | $20.18 | $20.40 | $20.40 | 4,714,985 |
2021-05-03 | $20.63 | $20.73 | $20.33 | $20.67 | $20.67 | 4,913,525 |
2021-04-30 | $20.75 | $20.89 | $20.66 | $20.67 | $20.67 | 2,938,241 |
2021-04-29 | $21.06 | $21.15 | $20.79 | $20.79 | $20.79 | 3,324,242 |
2021-04-28 | $20.70 | $20.88 | $20.61 | $20.65 | $20.65 | 4,895,465 |
2021-04-27 | $20.43 | $20.73 | $20.35 | $20.69 | $20.69 | 2,566,188 |
2021-04-26 | $20.24 | $20.35 | $20.15 | $20.33 | $20.33 | 1,875,964 |
2021-04-23 | $20.20 | $20.44 | $20.17 | $20.30 | $20.30 | 2,179,584 |
2021-04-22 | $20.27 | $20.53 | $20.19 | $20.21 | $20.21 | 2,254,555 |
2021-04-21 | $20.42 | $20.56 | $20.31 | $20.37 | $20.37 | 2,455,256 |
2021-04-20 | $20.75 | $20.76 | $20.36 | $20.43 | $20.43 | 2,933,154 |
2021-04-19 | $20.67 | $20.74 | $20.50 | $20.64 | $20.64 | 2,435,983 |
2021-04-16 | $20.59 | $20.64 | $20.40 | $20.51 | $20.51 | 4,005,118 |
2021-04-15 | $20.48 | $20.49 | $20.03 | $20.25 | $20.25 | 4,984,276 |
2021-04-14 | $20.90 | $21.06 | $20.85 | $20.92 | $20.92 | 2,388,181 |
2021-04-13 | $21.13 | $21.16 | $20.78 | $20.79 | $20.79 | 2,738,845 |
2021-04-12 | $21.09 | $21.20 | $21.07 | $21.09 | $21.09 | 1,755,512 |
2021-04-09 | $21.10 | $21.22 | $20.87 | $21.09 | $21.09 | 2,568,113 |
2021-04-08 | $21.13 | $21.13 | $20.90 | $20.92 | $20.92 | 2,966,838 |
2021-04-07 | $21.11 | $21.27 | $20.91 | $21.27 | $21.27 | 3,158,621 |
2021-04-06 | $21.20 | $21.26 | $20.96 | $21.00 | $21.00 | 2,323,841 |
2021-04-05 | $21.39 | $21.60 | $21.29 | $21.31 | $21.31 | 3,251,996 |
2021-04-01 | $21.43 | $21.49 | $21.09 | $21.12 | $21.12 | 4,245,293 |
2021-03-31 | $21.55 | $21.97 | $21.48 | $21.74 | $21.74 | 6,223,497 |
2021-03-30 | $21.86 | $21.96 | $21.48 | $21.57 | $21.57 | 3,085,924 |
2021-03-29 | $21.38 | $21.98 | $21.38 | $21.79 | $21.79 | 2,385,281 |
2021-03-26 | $21.52 | $21.58 | $21.26 | $21.44 | $21.44 | 2,766,333 |
2021-03-25 | $20.90 | $21.31 | $20.84 | $21.28 | $21.28 | 4,116,899 |
2021-03-24 | $21.31 | $21.36 | $20.94 | $20.96 | $20.96 | 2,526,892 |
2021-03-23 | $21.50 | $21.63 | $21.15 | $21.18 | $21.18 | 4,438,929 |
2021-03-22 | $21.80 | $21.89 | $21.56 | $21.61 | $21.61 | 4,910,156 |
2021-03-19 | $22.33 | $22.41 | $22.08 | $22.09 | $22.09 | 4,412,652 |
2021-03-18 | $22.56 | $22.60 | $22.19 | $22.34 | $22.34 | 5,442,808 |
2021-03-17 | $22.00 | $22.30 | $21.86 | $21.92 | $21.92 | 6,785,023 |
2021-03-16 | $21.41 | $21.79 | $21.37 | $21.62 | $21.62 | 4,939,720 |
2021-03-15 | $21.57 | $21.59 | $21.38 | $21.47 | $21.47 | 3,218,186 |
2021-03-12 | $21.59 | $21.84 | $21.59 | $21.69 | $21.69 | 4,642,119 |
2021-03-11 | $20.80 | $20.98 | $20.73 | $20.83 | $20.83 | 3,108,888 |
2021-03-10 | $20.58 | $20.75 | $20.50 | $20.56 | $20.56 | 2,980,124 |
2021-03-09 | $20.74 | $20.85 | $20.60 | $20.63 | $20.63 | 5,343,025 |
2021-03-08 | $20.91 | $21.19 | $20.88 | $21.18 | $21.18 | 7,127,032 |
2021-03-05 | $21.09 | $21.14 | $20.72 | $20.86 | $20.86 | 7,478,978 |
2021-03-04 | $20.64 | $21.15 | $20.57 | $20.95 | $20.95 | 8,398,898 |
2021-03-03 | $20.73 | $20.90 | $20.51 | $20.68 | $20.68 | 6,026,033 |
2021-03-02 | $20.41 | $20.45 | $20.21 | $20.23 | $20.23 | 4,229,021 |
2021-03-01 | $20.35 | $20.52 | $20.16 | $20.23 | $20.23 | 5,050,030 |
2021-02-26 | $20.38 | $20.72 | $19.62 | $19.63 | $19.63 | 11,360,905 |
2021-02-25 | $20.78 | $21.73 | $20.65 | $21.02 | $21.02 | 18,575,147 |
2021-02-24 | $20.80 | $20.87 | $20.28 | $20.37 | $20.37 | 6,104,160 |
2021-02-23 | $20.20 | $20.30 | $19.92 | $20.12 | $20.12 | 4,671,857 |
2021-02-22 | $19.81 | $20.16 | $19.58 | $20.03 | $20.03 | 6,032,982 |
2021-02-19 | $19.51 | $19.83 | $19.44 | $19.70 | $19.70 | 4,659,486 |
2021-02-18 | $19.37 | $19.44 | $19.11 | $19.21 | $19.21 | 5,131,369 |
2021-02-17 | $19.05 | $19.27 | $18.90 | $19.05 | $19.05 | 3,914,902 |
2021-02-16 | $19.22 | $19.37 | $19.12 | $19.29 | $19.29 | 4,300,990 |
2021-02-12 | $18.61 | $18.76 | $18.51 | $18.74 | $18.74 | 2,328,383 |
2021-02-11 | $18.10 | $18.34 | $18.09 | $18.29 | $18.29 | 1,825,574 |
2021-02-10 | $18.21 | $18.23 | $18.08 | $18.10 | $18.10 | 1,806,392 |
2021-02-09 | $18.19 | $18.35 | $18.11 | $18.32 | $18.32 | 1,877,609 |
2021-02-08 | $18.45 | $18.50 | $18.20 | $18.36 | $18.36 | 3,937,034 |
2021-02-05 | $18.26 | $18.51 | $18.15 | $18.50 | $18.50 | 4,215,155 |
2021-02-04 | $18.21 | $18.32 | $18.16 | $18.21 | $18.21 | 2,529,098 |
2021-02-03 | $17.93 | $18.14 | $17.89 | $18.12 | $18.12 | 3,391,089 |
2021-02-02 | $17.85 | $17.91 | $17.77 | $17.77 | $17.77 | 1,405,923 |
2021-02-01 | $17.64 | $17.68 | $17.48 | $17.56 | $17.56 | 1,881,095 |
2021-01-29 | $17.74 | $17.77 | $17.50 | $17.58 | $17.58 | 1,695,315 |
2021-01-28 | $17.30 | $17.58 | $17.28 | $17.38 | $17.38 | 2,201,599 |
2021-01-27 | $17.16 | $17.27 | $17.05 | $17.22 | $17.22 | 3,525,956 |
2021-01-26 | $17.39 | $17.41 | $17.24 | $17.29 | $17.29 | 3,021,886 |
2021-01-25 | $17.44 | $17.47 | $17.24 | $17.25 | $17.25 | 2,767,242 |
2021-01-22 | $17.68 | $17.75 | $17.63 | $17.68 | $17.68 | 1,589,622 |
2021-01-21 | $17.82 | $17.85 | $17.69 | $17.78 | $17.78 | 2,043,314 |
2021-01-20 | $17.65 | $17.68 | $17.53 | $17.53 | $17.53 | 2,355,758 |
2021-01-19 | $17.75 | $17.75 | $17.55 | $17.56 | $17.56 | 2,647,060 |
2021-01-15 | $17.61 | $17.77 | $17.57 | $17.68 | $17.68 | 2,313,315 |
2021-01-14 | $17.49 | $17.92 | $17.49 | $17.82 | $17.82 | 2,733,750 |
2021-01-13 | $17.73 | $17.75 | $17.39 | $17.48 | $17.48 | 4,231,394 |
2021-01-12 | $17.94 | $18.15 | $17.86 | $17.91 | $17.91 | 4,076,825 |
2021-01-11 | $17.90 | $18.01 | $17.84 | $17.89 | $17.89 | 2,966,478 |
2021-01-08 | $17.79 | $17.97 | $17.68 | $17.79 | $17.79 | 3,456,319 |
2021-01-07 | $17.69 | $17.83 | $17.63 | $17.70 | $17.70 | 4,164,205 |
2021-01-06 | $17.26 | $17.59 | $17.25 | $17.39 | $17.39 | 5,370,497 |
2021-01-05 | $16.58 | $16.85 | $16.58 | $16.68 | $16.68 | 1,623,438 |
2021-01-04 | $16.65 | $16.67 | $16.34 | $16.47 | $16.47 | 1,392,590 |
2020-12-31 | $16.48 | $16.50 | $16.36 | $16.42 | $16.42 | 1,298,063 |
2020-12-30 | $16.60 | $16.65 | $16.47 | $16.47 | $16.47 | 820,031 |
2020-12-29 | $16.70 | $16.72 | $16.52 | $16.53 | $16.53 | 925,466 |
2020-12-28 | $16.71 | $16.79 | $16.49 | $16.51 | $16.51 | 795,104 |
2020-12-24 | $16.60 | $16.63 | $16.50 | $16.54 | $16.54 | 636,430 |
2020-12-23 | $16.66 | $16.92 | $16.65 | $16.66 | $16.66 | 1,095,781 |
2020-12-22 | $16.48 | $16.57 | $16.41 | $16.43 | $16.43 | 756,570 |
2020-12-21 | $16.55 | $16.71 | $16.53 | $16.59 | $16.59 | 1,567,966 |
2020-12-18 | $16.57 | $16.77 | $16.51 | $16.72 | $16.72 | 938,484 |
2020-12-17 | $16.36 | $16.71 | $16.29 | $16.65 | $16.65 | 1,945,296 |
2020-12-16 | $16.74 | $16.76 | $16.45 | $16.56 | $16.56 | 1,671,619 |
2020-12-15 | $16.49 | $16.58 | $16.35 | $16.48 | $16.48 | 1,323,871 |
2020-12-14 | $16.53 | $16.61 | $16.29 | $16.36 | $16.36 | 1,331,105 |
2020-12-11 | $16.30 | $16.36 | $16.15 | $16.27 | $16.27 | 1,041,198 |
2020-12-10 | $16.60 | $16.67 | $16.37 | $16.40 | $16.40 | 1,216,997 |
2020-12-09 | $16.74 | $16.85 | $16.58 | $16.68 | $16.68 | 1,589,808 |
2020-12-08 | $16.53 | $16.61 | $16.42 | $16.57 | $16.57 | 1,163,578 |
2020-12-07 | $16.80 | $16.83 | $16.68 | $16.74 | $16.74 | 1,669,693 |
2020-12-04 | $16.93 | $17.14 | $16.92 | $17.06 | $17.06 | 2,157,167 |
2020-12-03 | $16.68 | $16.74 | $16.48 | $16.55 | $16.55 | 1,494,624 |
2020-12-02 | $16.70 | $17.00 | $16.68 | $16.82 | $16.82 | 2,262,035 |
2020-12-01 | $16.35 | $16.73 | $16.32 | $16.55 | $16.55 | 2,255,131 |
2020-11-30 | $16.09 | $16.15 | $16.00 | $16.10 | $16.10 | 1,141,310 |
2020-11-27 | $16.19 | $16.19 | $16.04 | $16.07 | $16.07 | 603,122 |
2020-11-25 | $16.27 | $16.39 | $16.13 | $16.38 | $16.38 | 1,173,590 |
2020-11-24 | $16.12 | $16.31 | $16.11 | $16.29 | $16.29 | 3,548,021 |
2020-11-23 | $15.94 | $16.05 | $15.91 | $15.97 | $15.97 | 1,573,154 |
2020-11-20 | $16.00 | $16.04 | $15.81 | $15.82 | $15.82 | 975,007 |
2020-11-19 | $16.13 | $16.15 | $15.97 | $16.11 | $16.11 | 1,275,602 |
2020-11-18 | $16.23 | $16.46 | $16.21 | $16.28 | $16.28 | 1,286,284 |
2020-11-17 | $16.38 | $16.41 | $16.29 | $16.37 | $16.37 | 738,725 |
2020-11-16 | $16.59 | $16.62 | $16.48 | $16.57 | $16.57 | 937,915 |
2020-11-13 | $16.45 | $16.56 | $16.44 | $16.50 | $16.50 | 1,029,602 |
2020-11-12 | $16.76 | $16.82 | $16.45 | $16.46 | $16.46 | 2,965,894 |
2020-11-11 | $17.25 | $17.25 | $17.01 | $17.04 | $17.04 | 1,104,830 |
2020-11-10 | $17.23 | $17.26 | $17.03 | $17.15 | $17.15 | 1,982,494 |
2020-11-09 | $17.03 | $17.28 | $16.96 | $16.96 | $16.96 | 4,558,018 |
2020-11-06 | $16.27 | $16.40 | $16.21 | $16.29 | $16.29 | 1,132,397 |
2020-11-05 | $15.86 | $16.07 | $15.85 | $15.91 | $15.91 | 2,294,159 |
2020-11-04 | $15.87 | $16.09 | $15.74 | $16.00 | $16.00 | 3,600,330 |
2020-11-03 | $16.67 | $16.83 | $16.65 | $16.69 | $16.69 | 1,884,757 |
2020-11-02 | $16.48 | $16.57 | $16.39 | $16.53 | $16.53 | 1,694,507 |
2020-10-30 | $16.45 | $16.76 | $16.40 | $16.74 | $16.74 | 2,272,418 |
2020-10-29 | $16.11 | $16.58 | $16.10 | $16.44 | $16.44 | 1,148,278 |
2020-10-28 | $15.99 | $16.23 | $15.97 | $16.11 | $16.11 | 1,804,472 |
2020-10-27 | $16.23 | $16.28 | $16.12 | $16.16 | $16.16 | 711,929 |
2020-10-26 | $16.44 | $16.48 | $16.26 | $16.38 | $16.38 | 1,288,149 |
2020-10-23 | $16.95 | $16.95 | $16.64 | $16.70 | $16.70 | 1,248,626 |
2020-10-22 | $16.64 | $16.89 | $16.56 | $16.89 | $16.89 | 2,601,576 |
2020-10-21 | $16.53 | $16.61 | $16.41 | $16.54 | $16.54 | 868,417 |
2020-10-20 | $16.31 | $16.50 | $16.28 | $16.44 | $16.44 | 839,668 |
2020-10-19 | $16.17 | $16.27 | $16.10 | $16.13 | $16.13 | 937,114 |
2020-10-16 | $15.97 | $16.07 | $15.84 | $16.00 | $16.00 | 641,489 |
2020-10-15 | $15.68 | $15.97 | $15.66 | $15.91 | $15.91 | 710,267 |
2020-10-14 | $15.81 | $15.90 | $15.75 | $15.86 | $15.86 | 723,816 |
2020-10-13 | $16.05 | $16.07 | $15.93 | $15.95 | $15.95 | 748,944 |
2020-10-12 | $16.20 | $16.30 | $16.17 | $16.18 | $16.18 | 1,275,883 |
2020-10-09 | $16.40 | $16.55 | $16.26 | $16.30 | $16.30 | 1,052,488 |
2020-10-08 | $16.32 | $16.37 | $16.26 | $16.27 | $16.27 | 1,358,772 |
2020-10-07 | $16.39 | $16.54 | $16.23 | $16.47 | $16.47 | 1,505,333 |
2020-10-06 | $16.45 | $16.57 | $16.03 | $16.22 | $16.22 | 3,075,923 |
2020-10-05 | $16.11 | $16.41 | $16.11 | $16.39 | $16.39 | 1,911,861 |
2020-10-02 | $15.60 | $15.88 | $15.60 | $15.77 | $15.77 | 914,245 |
2020-10-01 | $15.82 | $15.89 | $15.59 | $15.66 | $15.66 | 1,181,681 |
2020-09-30 | $15.57 | $15.85 | $15.57 | $15.70 | $15.70 | 1,819,499 |
2020-09-29 | $15.43 | $15.46 | $15.34 | $15.41 | $15.41 | 523,929 |
2020-09-28 | $15.40 | $15.50 | $15.40 | $15.45 | $15.45 | 522,430 |
2020-09-25 | $15.36 | $15.43 | $15.31 | $15.37 | $15.37 | 1,186,486 |
2020-09-24 | $15.40 | $15.46 | $15.37 | $15.38 | $15.38 | 1,035,902 |
2020-09-23 | $15.53 | $15.67 | $15.47 | $15.47 | $15.47 | 1,051,128 |
2020-09-22 | $15.49 | $15.60 | $15.42 | $15.54 | $15.54 | 847,130 |
2020-09-21 | $15.41 | $15.56 | $15.32 | $15.53 | $15.53 | 1,252,802 |
2020-09-18 | $15.57 | $15.72 | $15.55 | $15.67 | $15.67 | 882,541 |
2020-09-17 | $15.42 | $15.62 | $15.41 | $15.57 | $15.57 | 1,098,191 |
2020-09-16 | $15.45 | $15.77 | $15.43 | $15.67 | $15.67 | 1,321,923 |
2020-09-15 | $15.55 | $15.63 | $15.51 | $15.56 | $15.56 | 809,403 |
2020-09-14 | $15.44 | $15.55 | $15.39 | $15.50 | $15.50 | 1,089,627 |
2020-09-11 | $15.54 | $15.58 | $15.49 | $15.50 | $15.50 | 1,066,536 |
2020-09-10 | $15.88 | $15.98 | $15.52 | $15.57 | $15.57 | 1,949,744 |
2020-09-09 | $15.59 | $15.83 | $15.55 | $15.72 | $15.72 | 1,541,708 |
2020-09-08 | $15.53 | $15.64 | $15.35 | $15.64 | $15.64 | 3,047,652 |
2020-09-04 | $15.53 | $15.90 | $15.50 | $15.85 | $15.85 | 2,567,205 |
2020-09-03 | $15.31 | $15.37 | $15.03 | $15.26 | $15.26 | 2,261,281 |
2020-09-02 | $15.72 | $15.74 | $15.34 | $15.36 | $15.36 | 1,982,384 |
2020-09-01 | $16.08 | $16.20 | $15.62 | $15.65 | $15.65 | 2,330,734 |
2020-08-31 | $16.17 | $16.17 | $15.82 | $16.04 | $16.04 | 2,462,709 |
2020-08-28 | $16.13 | $16.35 | $16.07 | $16.25 | $16.25 | 1,350,237 |
2020-08-27 | $15.57 | $16.24 | $15.54 | $16.21 | $16.21 | 3,130,594 |
2020-08-26 | $15.70 | $15.84 | $15.64 | $15.68 | $15.68 | 907,586 |
2020-08-25 | $15.64 | $15.74 | $15.50 | $15.56 | $15.56 | 1,285,891 |
2020-08-24 | $15.25 | $15.36 | $15.15 | $15.35 | $15.35 | 1,019,317 |
2020-08-21 | $15.36 | $15.51 | $15.26 | $15.28 | $15.28 | 653,211 |
2020-08-20 | $15.44 | $15.52 | $15.38 | $15.45 | $15.45 | 1,059,001 |
2020-08-19 | $15.45 | $15.84 | $15.40 | $15.76 | $15.76 | 1,035,683 |
2020-08-18 | $15.65 | $15.69 | $15.54 | $15.55 | $15.55 | 1,101,445 |
2020-08-17 | $15.71 | $15.82 | $15.62 | $15.78 | $15.78 | 1,113,398 |
2020-08-14 | $15.74 | $15.88 | $15.69 | $15.87 | $15.87 | 1,151,771 |
2020-08-13 | $15.49 | $15.87 | $15.44 | $15.74 | $15.74 | 2,767,227 |
2020-08-12 | $15.41 | $15.54 | $15.34 | $15.43 | $15.43 | 2,810,266 |
2020-08-11 | $15.13 | $15.38 | $15.08 | $15.14 | $15.14 | 3,177,196 |
2020-08-10 | $14.61 | $14.82 | $14.61 | $14.82 | $14.82 | 1,031,430 |
2020-08-07 | $14.43 | $14.74 | $14.41 | $14.67 | $14.67 | 1,201,056 |
2020-08-06 | $14.43 | $14.55 | $14.28 | $14.49 | $14.49 | 1,304,036 |
2020-08-05 | $14.64 | $14.71 | $14.57 | $14.64 | $14.64 | 1,054,695 |
2020-08-04 | $14.53 | $14.54 | $14.39 | $14.41 | $14.41 | 1,460,779 |
2020-08-03 | $14.79 | $14.84 | $14.67 | $14.68 | $14.68 | 1,024,218 |
2020-07-31 | $14.67 | $14.71 | $14.46 | $14.53 | $14.53 | 783,467 |
2020-07-30 | $14.53 | $14.58 | $14.48 | $14.51 | $14.51 | 922,290 |
2020-07-29 | $14.71 | $14.87 | $14.64 | $14.72 | $14.72 | 673,616 |
2020-07-28 | $14.78 | $14.80 | $14.66 | $14.68 | $14.68 | 837,941 |
2020-07-27 | $14.66 | $14.89 | $14.66 | $14.88 | $14.88 | 944,305 |
2020-07-24 | $14.88 | $14.91 | $14.73 | $14.76 | $14.76 | 878,130 |
2020-07-23 | $14.90 | $14.98 | $14.73 | $14.77 | $14.77 | 1,388,854 |
2020-07-22 | $15.03 | $15.12 | $14.99 | $15.12 | $15.12 | 654,030 |
2020-07-21 | $15.20 | $15.23 | $15.12 | $15.20 | $15.20 | 556,162 |
2020-07-20 | $15.16 | $15.29 | $15.14 | $15.23 | $15.23 | 711,378 |
2020-07-17 | $15.20 | $15.35 | $15.19 | $15.29 | $15.29 | 645,915 |
2020-07-16 | $15.18 | $15.25 | $15.12 | $15.24 | $15.24 | 570,156 |
2020-07-15 | $15.45 | $15.47 | $15.28 | $15.39 | $15.39 | 671,951 |
2020-07-14 | $15.09 | $15.26 | $15.05 | $15.23 | $15.23 | 657,076 |
2020-07-13 | $15.53 | $15.58 | $15.27 | $15.27 | $15.27 | 897,004 |
2020-07-10 | $15.07 | $15.40 | $15.04 | $15.38 | $15.38 | 773,897 |
2020-07-09 | $15.70 | $15.72 | $15.17 | $15.24 | $15.24 | 2,381,434 |
2020-07-08 | $15.76 | $15.87 | $15.66 | $15.72 | $15.72 | 902,664 |
2020-07-07 | $15.94 | $15.99 | $15.57 | $15.61 | $15.61 | 702,883 |
2020-07-06 | $16.17 | $16.27 | $16.03 | $16.04 | $16.04 | 820,160 |
2020-07-02 | $16.10 | $16.19 | $15.88 | $15.93 | $15.93 | 884,311 |
2020-07-01 | $16.08 | $16.20 | $15.93 | $15.95 | $15.95 | 988,876 |
2020-06-30 | $15.66 | $15.98 | $15.64 | $15.90 | $15.90 | 1,192,479 |
2020-06-29 | $15.71 | $15.81 | $15.64 | $15.74 | $15.74 | 809,291 |
2020-06-26 | $15.85 | $15.85 | $15.63 | $15.64 | $15.64 | 912,659 |
2020-06-25 | $15.83 | $16.00 | $15.82 | $16.00 | $16.00 | 854,700 |
2020-06-24 | $16.39 | $16.39 | $16.06 | $16.08 | $16.08 | 1,250,478 |
2020-06-23 | $16.39 | $16.47 | $16.28 | $16.41 | $16.41 | 1,189,550 |
2020-06-22 | $16.06 | $16.29 | $16.01 | $16.22 | $16.22 | 1,170,012 |
2020-06-19 | $16.50 | $16.51 | $16.21 | $16.22 | $16.22 | 1,025,432 |
2020-06-18 | $16.29 | $16.38 | $16.21 | $16.25 | $16.25 | 1,435,506 |
2020-06-17 | $16.67 | $16.85 | $16.56 | $16.61 | $16.61 | 1,212,763 |
2020-06-16 | $16.83 | $16.99 | $16.48 | $16.71 | $16.71 | 1,994,023 |
2020-06-15 | $15.93 | $16.29 | $15.89 | $16.23 | $16.23 | 1,084,474 |
2020-06-12 | $16.23 | $16.31 | $16.00 | $16.24 | $16.24 | 1,176,728 |
2020-06-11 | $16.07 | $16.20 | $15.89 | $15.95 | $15.95 | 2,559,410 |
2020-06-10 | $16.97 | $16.97 | $16.58 | $16.59 | $16.59 | 1,616,676 |
2020-06-09 | $16.96 | $17.14 | $16.84 | $17.09 | $17.09 | 1,486,235 |
2020-06-08 | $17.89 | $17.89 | $17.46 | $17.48 | $17.48 | 1,970,135 |
2020-06-05 | $17.97 | $18.30 | $17.61 | $17.61 | $17.61 | 3,530,098 |
2020-06-04 | $17.03 | $17.41 | $17.02 | $17.36 | $17.36 | 2,642,702 |
2020-06-03 | $16.78 | $17.04 | $16.74 | $16.90 | $16.90 | 2,682,070 |
2020-06-02 | $16.45 | $16.55 | $16.38 | $16.45 | $16.45 | 1,186,450 |
2020-06-01 | $16.36 | $16.47 | $16.31 | $16.33 | $16.33 | 1,402,373 |
2020-05-29 | $16.29 | $16.38 | $16.04 | $16.15 | $16.15 | 1,398,415 |
2020-05-28 | $16.47 | $16.52 | $16.36 | $16.38 | $16.38 | 1,207,072 |
2020-05-27 | $16.30 | $16.34 | $16.09 | $16.24 | $16.24 | 1,769,106 |
2020-05-26 | $16.12 | $16.27 | $16.11 | $16.18 | $16.18 | 1,488,626 |
2020-05-22 | $15.92 | $15.95 | $15.75 | $15.82 | $15.82 | 771,353 |
2020-05-21 | $15.92 | $16.01 | $15.81 | $15.97 | $15.97 | 1,475,858 |
2020-05-20 | $16.23 | $16.30 | $15.94 | $16.06 | $16.06 | 1,396,298 |
2020-05-19 | $16.39 | $16.39 | $16.12 | $16.14 | $16.14 | 1,356,155 |
2020-05-18 | $15.90 | $16.39 | $15.89 | $16.30 | $16.30 | 2,483,204 |
2020-05-15 | $15.31 | $15.66 | $15.27 | $15.60 | $15.60 | 1,293,477 |
2020-05-14 | $15.47 | $15.53 | $15.32 | $15.52 | $15.52 | 1,977,863 |
2020-05-13 | $15.92 | $15.96 | $15.67 | $15.82 | $15.82 | 1,489,051 |
2020-05-12 | $16.31 | $16.31 | $15.96 | $16.06 | $16.06 | 1,608,152 |
2020-05-11 | $16.20 | $16.51 | $16.10 | $16.38 | $16.38 | 1,528,037 |
2020-05-08 | $16.08 | $16.20 | $15.88 | $16.12 | $16.12 | 1,736,572 |
2020-05-07 | $16.23 | $16.28 | $15.68 | $15.73 | $15.73 | 2,052,058 |
2020-05-06 | $16.33 | $16.56 | $16.24 | $16.27 | $16.27 | 2,393,680 |
2020-05-05 | $15.86 | $15.93 | $15.74 | $15.76 | $15.76 | 1,019,416 |
2020-05-04 | $15.51 | $15.70 | $15.50 | $15.59 | $15.59 | 1,069,400 |
2020-05-01 | $15.53 | $15.70 | $15.39 | $15.47 | $15.47 | 1,469,612 |
2020-04-30 | $15.34 | $15.72 | $15.26 | $15.68 | $15.68 | 2,028,624 |
2020-04-29 | $15.21 | $15.51 | $15.06 | $15.38 | $15.38 | 1,661,382 |
2020-04-28 | $15.34 | $15.39 | $15.14 | $15.21 | $15.21 | 1,374,308 |
2020-04-27 | $15.20 | $15.58 | $15.17 | $15.55 | $15.55 | 1,374,034 |
2020-04-24 | $15.19 | $15.20 | $14.99 | $15.02 | $15.02 | 637,420 |
2020-04-23 | $15.25 | $15.25 | $14.98 | $15.05 | $15.05 | 825,399 |
2020-04-22 | $15.21 | $15.37 | $15.07 | $15.21 | $15.21 | 1,449,898 |
2020-04-21 | $14.81 | $15.04 | $14.75 | $14.96 | $14.96 | 1,699,187 |
2020-04-20 | $15.35 | $15.51 | $15.28 | $15.33 | $15.33 | 724,317 |
2020-04-17 | $15.25 | $15.63 | $15.02 | $15.54 | $15.54 | 1,235,156 |
2020-04-16 | $15.37 | $15.37 | $15.13 | $15.18 | $15.18 | 1,191,794 |
2020-04-15 | $15.80 | $15.82 | $15.44 | $15.53 | $15.53 | 1,738,017 |
2020-04-14 | $16.38 | $16.42 | $16.18 | $16.35 | $16.35 | 978,117 |
2020-04-13 | $16.21 | $16.32 | $16.01 | $16.25 | $16.25 | 1,131,767 |
2020-04-09 | $16.33 | $16.39 | $16.00 | $16.10 | $16.10 | 1,378,495 |
2020-04-08 | $16.02 | $16.26 | $15.92 | $16.18 | $16.18 | 1,952,952 |
2020-04-07 | $16.14 | $16.38 | $15.89 | $15.94 | $15.94 | 2,080,815 |
2020-04-06 | $15.80 | $15.83 | $15.56 | $15.74 | $15.74 | 1,677,593 |
2020-04-03 | $15.58 | $15.58 | $15.18 | $15.44 | $15.44 | 1,881,664 |
2020-04-02 | $15.56 | $15.77 | $15.42 | $15.62 | $15.62 | 1,304,604 |
2020-04-01 | $15.52 | $15.91 | $15.37 | $15.72 | $15.72 | 1,325,786 |
2020-03-31 | $15.92 | $16.28 | $15.86 | $16.08 | $16.08 | 1,386,201 |
2020-03-30 | $15.57 | $16.07 | $15.21 | $16.07 | $16.07 | 2,276,143 |
2020-03-27 | $16.12 | $16.27 | $15.63 | $15.71 | $15.71 | 1,495,334 |
2020-03-26 | $16.09 | $16.67 | $16.09 | $16.61 | $16.61 | 1,211,692 |
2020-03-25 | $16.48 | $16.92 | $16.04 | $16.81 | $16.81 | 2,354,261 |
2020-03-24 | $17.20 | $17.24 | $16.28 | $16.48 | $16.43 | 1,815,365 |
2020-03-23 | $17.79 | $17.85 | $16.00 | $16.23 | $16.18 | 2,751,108 |
2020-03-20 | $18.72 | $18.94 | $17.35 | $17.35 | $17.30 | 3,427,788 |
2020-03-19 | $19.50 | $20.55 | $18.24 | $19.93 | $19.87 | 2,770,278 |
2020-03-18 | $19.00 | $21.13 | $18.63 | $19.88 | $19.82 | 4,419,558 |
2020-03-17 | $17.47 | $19.00 | $16.75 | $18.84 | $18.78 | 5,307,143 |
2020-03-16 | $16.93 | $18.10 | $16.33 | $16.69 | $16.64 | 3,632,241 |
2020-03-13 | $18.28 | $19.09 | $17.57 | $17.92 | $17.86 | 8,196,897 |
2020-03-12 | $16.29 | $18.38 | $16.29 | $18.21 | $18.15 | 8,310,412 |
2020-03-11 | $17.00 | $17.79 | $16.56 | $17.67 | $17.62 | 9,053,761 |
2020-03-10 | $16.20 | $17.46 | $15.67 | $17.38 | $17.33 | 6,545,129 |
2020-03-09 | $14.64 | $16.09 | $14.51 | $16.06 | $16.01 | 7,696,502 |
2020-03-06 | $17.08 | $17.82 | $16.61 | $17.14 | $17.09 | 14,373,435 |
2020-03-05 | $19.58 | $19.63 | $19.13 | $19.23 | $19.17 | 6,306,837 |
2020-03-04 | $19.74 | $20.34 | $19.50 | $20.20 | $20.14 | 5,622,580 |
2020-03-03 | $20.38 | $20.78 | $18.88 | $19.73 | $19.67 | 13,251,629 |
2020-03-02 | $20.03 | $20.41 | $19.70 | $20.37 | $20.31 | 5,709,431 |
2020-02-28 | $20.28 | $20.37 | $19.89 | $20.05 | $19.99 | 6,374,403 |
2020-02-27 | $20.78 | $21.30 | $20.66 | $21.00 | $20.93 | 6,662,755 |
2020-02-26 | $21.54 | $21.64 | $21.04 | $21.44 | $21.37 | 4,594,321 |
2020-02-25 | $21.48 | $21.49 | $21.04 | $21.20 | $21.13 | 4,560,342 |
2020-02-24 | $21.29 | $21.53 | $21.25 | $21.44 | $21.37 | 3,864,020 |
2020-02-21 | $22.19 | $22.24 | $21.86 | $22.13 | $22.06 | 3,530,694 |
2020-02-20 | $22.73 | $22.74 | $22.46 | $22.55 | $22.48 | 2,591,284 |
2020-02-19 | $23.01 | $23.07 | $22.87 | $22.89 | $22.82 | 1,103,981 |
2020-02-18 | $22.96 | $23.09 | $22.73 | $22.90 | $22.83 | 2,348,253 |
2020-02-14 | $23.14 | $23.24 | $23.03 | $23.21 | $23.14 | 1,782,891 |
2020-02-13 | $23.55 | $23.61 | $23.31 | $23.41 | $23.34 | 1,650,183 |
2020-02-12 | $23.62 | $23.71 | $23.53 | $23.57 | $23.50 | 1,450,448 |
2020-02-11 | $23.18 | $23.38 | $23.15 | $23.36 | $23.29 | 1,280,631 |
2020-02-10 | $23.02 | $23.16 | $22.98 | $23.10 | $23.03 | 1,566,881 |
2020-02-07 | $23.30 | $23.41 | $23.14 | $23.26 | $23.19 | 1,612,566 |
2020-02-06 | $23.98 | $24.04 | $23.75 | $23.82 | $23.75 | 1,146,744 |
2020-02-05 | $23.94 | $24.08 | $23.82 | $24.04 | $23.97 | 1,882,492 |
2020-02-04 | $23.39 | $23.68 | $23.38 | $23.55 | $23.48 | 1,776,800 |
2020-02-03 | $23.11 | $23.36 | $22.84 | $22.89 | $22.82 | 1,726,402 |
2020-01-31 | $23.10 | $23.12 | $22.84 | $22.88 | $22.81 | 3,942,513 |
2020-01-30 | $23.17 | $23.38 | $22.93 | $23.28 | $23.21 | 2,508,838 |
2020-01-29 | $23.65 | $23.66 | $23.25 | $23.28 | $23.21 | 1,753,827 |
2020-01-28 | $23.51 | $23.87 | $23.45 | $23.77 | $23.70 | 2,184,925 |
2020-01-27 | $23.52 | $23.65 | $23.39 | $23.40 | $23.33 | 1,883,425 |
2020-01-24 | $24.35 | $24.40 | $23.96 | $24.13 | $24.06 | 1,929,714 |
2020-01-23 | $24.54 | $24.57 | $24.35 | $24.54 | $24.46 | 1,630,177 |
2020-01-22 | $24.96 | $24.98 | $24.79 | $24.87 | $24.79 | 814,904 |
2020-01-21 | $25.29 | $25.29 | $24.96 | $25.05 | $24.97 | 895,323 |
2020-01-17 | $25.75 | $25.82 | $25.55 | $25.57 | $25.49 | 1,380,941 |
2020-01-16 | $25.13 | $25.32 | $25.03 | $25.15 | $25.07 | 1,236,304 |
2020-01-15 | $25.02 | $25.22 | $24.94 | $24.99 | $24.91 | 1,169,686 |
2020-01-14 | $25.51 | $25.54 | $25.32 | $25.34 | $25.26 | 1,334,008 |
2020-01-13 | $25.64 | $25.82 | $25.57 | $25.60 | $25.52 | 1,304,841 |
2020-01-10 | $25.70 | $25.73 | $25.41 | $25.43 | $25.35 | 1,013,138 |
2020-01-09 | $26.35 | $26.38 | $25.80 | $25.87 | $25.79 | 1,373,388 |
2020-01-08 | $25.60 | $26.21 | $25.46 | $26.02 | $25.94 | 3,276,473 |
2020-01-07 | $25.50 | $25.71 | $25.42 | $25.70 | $25.62 | 2,346,727 |
2020-01-06 | $24.98 | $25.52 | $24.97 | $25.44 | $25.36 | 1,492,045 |
2020-01-03 | $25.52 | $25.64 | $25.14 | $25.15 | $25.07 | 3,312,971 |
2020-01-02 | $26.12 | $26.12 | $25.77 | $25.98 | $25.90 | 1,420,305 |
2019-12-31 | $26.27 | $26.58 | $26.17 | $26.54 | $26.46 | 2,198,460 |
2019-12-30 | $26.38 | $26.48 | $26.00 | $26.04 | $25.96 | 1,806,717 |
2019-12-27 | $25.79 | $25.85 | $25.73 | $25.85 | $25.77 | 960,185 |
2019-12-26 | $26.02 | $26.15 | $25.89 | $25.91 | $25.83 | 957,798 |
2019-12-24 | $26.33 | $26.49 | $25.95 | $26.05 | $25.97 | 430,462 |
2019-12-23 | $26.17 | $26.48 | $26.11 | $26.33 | $26.11 | 1,763,770 |
2019-12-20 | $26.41 | $26.50 | $26.21 | $26.21 | $26.00 | 925,989 |
2019-12-19 | $26.45 | $26.56 | $26.13 | $26.30 | $26.08 | 1,292,275 |
2019-12-18 | $26.04 | $26.45 | $26.00 | $26.36 | $26.14 | 1,770,146 |
2019-12-17 | $25.72 | $26.10 | $25.68 | $25.94 | $25.73 | 983,430 |
2019-12-16 | $25.64 | $26.03 | $25.63 | $25.90 | $25.69 | 1,615,412 |
2019-12-13 | $25.77 | $26.09 | $25.21 | $25.41 | $25.20 | 3,786,808 |
2019-12-12 | $25.40 | $26.33 | $25.37 | $26.02 | $25.81 | 4,797,234 |
2019-12-11 | $25.37 | $25.39 | $25.06 | $25.20 | $24.99 | 1,578,238 |
2019-12-10 | $25.38 | $25.68 | $25.35 | $25.61 | $25.40 | 1,070,635 |
2019-12-09 | $25.47 | $25.62 | $25.42 | $25.57 | $25.36 | 1,114,289 |
2019-12-06 | $25.80 | $25.88 | $25.44 | $25.72 | $25.51 | 1,169,803 |
2019-12-05 | $25.57 | $25.61 | $25.31 | $25.42 | $25.21 | 1,274,448 |
2019-12-04 | $24.98 | $25.39 | $24.95 | $25.18 | $24.97 | 1,195,677 |
2019-12-03 | $25.10 | $25.16 | $24.47 | $24.69 | $24.49 | 2,771,574 |
2019-12-02 | $25.60 | $25.90 | $25.50 | $25.76 | $25.55 | 2,636,614 |
2019-11-29 | $24.98 | $25.32 | $24.98 | $25.06 | $24.85 | 993,974 |
2019-11-27 | $25.02 | $25.08 | $24.92 | $24.99 | $24.79 | 997,071 |
2019-11-26 | $24.88 | $24.89 | $24.77 | $24.85 | $24.65 | 915,239 |
2019-11-25 | $25.10 | $25.17 | $25.03 | $25.12 | $24.91 | 925,371 |
2019-11-22 | $25.17 | $25.34 | $25.12 | $25.27 | $25.06 | 757,173 |
2019-11-21 | $25.38 | $25.53 | $25.19 | $25.31 | $25.10 | 2,058,670 |
2019-11-20 | $25.28 | $25.30 | $24.99 | $25.03 | $24.82 | 1,296,119 |
2019-11-19 | $25.80 | $25.82 | $25.49 | $25.55 | $25.34 | 1,142,022 |
2019-11-18 | $25.88 | $26.00 | $25.74 | $25.96 | $25.75 | 1,746,016 |
2019-11-15 | $26.18 | $26.18 | $25.90 | $26.08 | $25.87 | 1,466,684 |
2019-11-14 | $26.03 | $26.08 | $25.79 | $25.99 | $25.78 | 1,947,573 |
2019-11-13 | $26.41 | $26.66 | $26.34 | $26.52 | $26.30 | 3,979,163 |
2019-11-12 | $27.01 | $27.22 | $26.76 | $26.86 | $26.64 | 1,417,356 |
2019-11-11 | $26.97 | $27.26 | $26.92 | $27.05 | $26.83 | 781,105 |
2019-11-08 | $27.05 | $27.20 | $26.74 | $26.78 | $26.56 | 1,971,168 |
2019-11-07 | $26.61 | $27.32 | $26.59 | $26.92 | $26.70 | 4,335,953 |
2019-11-06 | $25.96 | $26.23 | $25.82 | $25.98 | $25.77 | 1,864,069 |
2019-11-05 | $26.27 | $26.46 | $26.20 | $26.28 | $26.06 | 2,382,705 |
2019-11-04 | $25.64 | $25.80 | $25.58 | $25.71 | $25.50 | 2,088,734 |
2019-11-01 | $24.96 | $25.33 | $24.81 | $25.07 | $24.86 | 2,311,025 |
2019-10-31 | $25.20 | $25.20 | $24.74 | $24.91 | $24.71 | 3,400,691 |
2019-10-30 | $26.20 | $26.20 | $25.57 | $25.59 | $25.38 | 3,205,810 |
2019-10-29 | $26.22 | $26.42 | $26.21 | $26.33 | $26.11 | 1,404,387 |
2019-10-28 | $26.26 | $26.49 | $26.26 | $26.37 | $26.15 | 2,568,649 |
2019-10-25 | $25.53 | $25.99 | $25.53 | $25.92 | $25.71 | 1,273,517 |
2019-10-24 | $25.47 | $25.72 | $25.28 | $25.67 | $25.46 | 2,681,538 |
2019-10-23 | $25.36 | $25.59 | $25.25 | $25.56 | $25.35 | 1,355,778 |
2019-10-22 | $25.58 | $25.87 | $25.54 | $25.60 | $25.39 | 2,008,924 |
2019-10-21 | $25.89 | $26.01 | $25.73 | $25.94 | $25.73 | 2,005,948 |
2019-10-18 | $25.42 | $25.56 | $25.27 | $25.50 | $25.29 | 1,253,349 |
2019-10-17 | $25.53 | $25.61 | $25.23 | $25.52 | $25.31 | 1,586,502 |
2019-10-16 | $25.50 | $25.60 | $25.35 | $25.42 | $25.21 | 1,517,774 |
2019-10-15 | $25.09 | $25.51 | $25.02 | $25.47 | $25.26 | 2,629,942 |
2019-10-14 | $24.80 | $24.95 | $24.80 | $24.80 | $24.60 | 898,876 |
2019-10-11 | $25.00 | $25.44 | $24.97 | $25.17 | $24.96 | 6,185,976 |
2019-10-10 | $24.27 | $24.74 | $24.26 | $24.56 | $24.36 | 3,521,664 |
2019-10-09 | $23.77 | $24.05 | $23.77 | $23.86 | $23.66 | 2,737,097 |
2019-10-08 | $23.37 | $23.78 | $23.35 | $23.60 | $23.41 | 4,546,219 |
2019-10-07 | $23.60 | $23.74 | $23.49 | $23.70 | $23.51 | 2,257,536 |
2019-10-04 | $23.53 | $23.59 | $23.31 | $23.32 | $23.13 | 2,956,168 |
2019-10-03 | $23.98 | $24.00 | $23.42 | $23.66 | $23.47 | 4,036,914 |
2019-10-02 | $24.14 | $24.21 | $23.88 | $24.08 | $23.88 | 2,251,044 |
2019-10-01 | $24.91 | $24.94 | $23.99 | $24.20 | $24.00 | 4,089,625 |
2019-09-30 | $24.75 | $24.79 | $24.36 | $24.36 | $24.16 | 2,567,519 |
2019-09-27 | $24.62 | $24.67 | $24.39 | $24.48 | $24.28 | 2,877,604 |
2019-09-26 | $24.60 | $24.75 | $24.36 | $24.60 | $24.40 | 2,566,974 |
2019-09-25 | $24.30 | $25.01 | $24.21 | $24.94 | $24.74 | 5,077,923 |
2019-09-24 | $24.78 | $24.78 | $24.28 | $24.35 | $23.99 | 4,802,047 |
2019-09-23 | $24.82 | $25.02 | $24.51 | $24.98 | $24.61 | 5,482,175 |
2019-09-20 | $25.35 | $25.48 | $24.91 | $24.95 | $24.58 | 3,500,074 |
2019-09-19 | $25.36 | $25.63 | $25.26 | $25.61 | $25.23 | 4,400,376 |
2019-09-18 | $25.63 | $25.78 | $25.35 | $25.75 | $25.37 | 4,571,034 |
2019-09-17 | $26.22 | $26.36 | $25.76 | $25.95 | $25.57 | 3,548,774 |
2019-09-16 | $26.44 | $26.66 | $26.15 | $26.28 | $25.89 | 3,929,006 |
2019-09-13 | $26.30 | $26.95 | $26.14 | $26.92 | $26.52 | 7,699,571 |
2019-09-12 | $25.12 | $26.01 | $25.02 | $25.80 | $25.42 | 7,640,637 |
2019-09-11 | $25.51 | $25.51 | $25.24 | $25.49 | $25.11 | 4,363,356 |
2019-09-10 | $24.67 | $25.41 | $24.50 | $25.38 | $25.00 | 7,470,451 |
2019-09-09 | $24.35 | $24.54 | $24.26 | $24.51 | $24.15 | 4,267,836 |
2019-09-06 | $23.87 | $23.92 | $23.61 | $23.66 | $23.31 | 3,804,010 |
2019-09-05 | $23.74 | $24.30 | $23.70 | $23.99 | $23.63 | 7,389,036 |
2019-09-04 | $23.46 | $23.48 | $23.12 | $23.17 | $22.83 | 4,774,923 |
2019-09-03 | $23.27 | $23.46 | $22.79 | $23.25 | $22.91 | 5,782,564 |
2019-08-30 | $23.52 | $23.59 | $23.22 | $23.29 | $22.94 | 6,117,594 |
2019-08-29 | $23.29 | $23.65 | $23.26 | $23.29 | $22.94 | 5,087,607 |
2019-08-28 | $22.81 | $23.17 | $22.78 | $23.13 | $22.79 | 4,472,139 |
2019-08-27 | $23.51 | $23.54 | $23.14 | $23.16 | $22.82 | 4,215,499 |
2019-08-26 | $23.74 | $23.95 | $23.62 | $23.92 | $23.57 | 2,904,105 |
2019-08-23 | $24.57 | $24.58 | $23.60 | $23.70 | $23.35 | 5,527,302 |
2019-08-22 | $24.38 | $24.55 | $24.15 | $24.50 | $24.14 | 2,320,443 |
2019-08-21 | $24.15 | $24.28 | $23.78 | $24.18 | $23.82 | 3,561,445 |
2019-08-20 | $23.93 | $24.08 | $23.84 | $23.86 | $23.51 | 3,341,382 |
2019-08-19 | $24.50 | $24.54 | $24.17 | $24.35 | $23.99 | 3,388,982 |
2019-08-16 | $23.72 | $24.09 | $23.59 | $23.71 | $23.36 | 5,710,064 |
2019-08-15 | $23.75 | $23.87 | $22.89 | $23.32 | $22.97 | 11,844,295 |
2019-08-14 | $24.00 | $24.16 | $23.81 | $23.82 | $23.47 | 5,535,534 |
2019-08-13 | $24.47 | $25.12 | $24.45 | $24.95 | $24.58 | 6,546,433 |
2019-08-12 | $25.24 | $25.31 | $24.61 | $24.76 | $24.39 | 2,588,107 |
2019-08-09 | $25.60 | $25.89 | $25.27 | $25.82 | $25.44 | 3,360,583 |
2019-08-08 | $26.15 | $26.59 | $25.69 | $25.71 | $25.33 | 5,286,631 |
2019-08-07 | $24.94 | $25.91 | $24.71 | $25.84 | $25.46 | 12,067,111 |
2019-08-06 | $26.52 | $26.57 | $25.86 | $25.87 | $25.49 | 4,522,749 |
2019-08-05 | $26.54 | $26.75 | $26.26 | $26.27 | $25.88 | 4,186,962 |
2019-08-02 | $27.55 | $27.66 | $27.22 | $27.22 | $26.82 | 5,212,536 |
2019-08-01 | $28.53 | $28.57 | $27.64 | $27.72 | $27.31 | 6,476,896 |
2019-07-31 | $29.38 | $29.38 | $28.65 | $28.82 | $28.39 | 4,498,087 |
2019-07-30 | $29.24 | $29.49 | $29.19 | $29.33 | $28.89 | 1,657,479 |
2019-07-29 | $29.32 | $29.51 | $29.27 | $29.48 | $29.04 | 1,692,885 |
2019-07-26 | $29.36 | $29.56 | $29.33 | $29.47 | $29.03 | 1,230,001 |
2019-07-25 | $29.55 | $29.89 | $29.49 | $29.59 | $29.15 | 2,472,335 |
2019-07-24 | $29.39 | $29.47 | $29.28 | $29.32 | $28.89 | 2,182,767 |
2019-07-23 | $29.41 | $29.69 | $29.34 | $29.56 | $29.12 | 1,779,846 |
2019-07-22 | $29.02 | $29.35 | $29.01 | $29.28 | $28.85 | 1,480,234 |
2019-07-19 | $29.37 | $29.43 | $29.24 | $29.32 | $28.89 | 1,970,773 |
2019-07-18 | $29.43 | $29.53 | $29.06 | $29.17 | $28.74 | 2,230,030 |
2019-07-17 | $29.61 | $29.62 | $29.19 | $29.21 | $28.78 | 1,695,622 |
2019-07-16 | $30.03 | $30.11 | $29.83 | $29.84 | $29.40 | 1,971,553 |
2019-07-15 | $29.91 | $29.91 | $29.62 | $29.66 | $29.22 | 1,321,859 |
2019-07-12 | $30.12 | $30.24 | $29.88 | $29.99 | $29.55 | 2,748,822 |
2019-07-11 | $29.50 | $30.19 | $29.45 | $30.05 | $29.60 | 3,995,042 |
2019-07-10 | $29.02 | $29.41 | $29.01 | $29.27 | $28.84 | 3,056,710 |
2019-07-09 | $28.87 | $29.12 | $28.87 | $28.94 | $28.51 | 1,518,462 |
2019-07-08 | $28.72 | $28.92 | $28.64 | $28.90 | $28.47 | 1,985,338 |
2019-07-05 | $28.96 | $29.32 | $28.95 | $28.98 | $28.55 | 2,651,216 |
2019-07-03 | $28.53 | $28.56 | $28.21 | $28.26 | $27.84 | 1,319,748 |
2019-07-02 | $28.94 | $29.00 | $28.59 | $28.65 | $28.23 | 1,828,205 |
2019-07-01 | $28.92 | $29.36 | $28.85 | $29.06 | $28.63 | 3,303,680 |
2019-06-28 | $29.03 | $29.10 | $28.81 | $28.94 | $28.51 | 2,657,653 |
2019-06-27 | $29.14 | $29.29 | $28.81 | $28.93 | $28.50 | 2,485,014 |
2019-06-26 | $29.00 | $29.34 | $28.97 | $29.28 | $28.85 | 1,609,668 |
2019-06-25 | $28.95 | $28.97 | $28.81 | $28.90 | $28.47 | 5,506,107 |
2019-06-24 | $29.37 | $29.41 | $29.21 | $29.27 | $28.69 | 1,304,832 |
2019-06-21 | $29.21 | $29.72 | $29.21 | $29.67 | $29.08 | 2,396,649 |
2019-06-20 | $29.02 | $29.17 | $28.78 | $29.07 | $28.49 | 3,299,030 |
2019-06-19 | $29.48 | $29.61 | $29.10 | $29.19 | $28.61 | 3,766,175 |
2019-06-18 | $29.09 | $29.45 | $29.03 | $29.30 | $28.72 | 3,546,749 |
2019-06-17 | $29.69 | $29.82 | $29.54 | $29.58 | $28.99 | 998,394 |
2019-06-14 | $29.84 | $29.84 | $29.55 | $29.67 | $29.08 | 1,863,314 |
2019-06-13 | $29.93 | $29.95 | $29.74 | $29.80 | $29.21 | 1,693,668 |
2019-06-12 | $30.11 | $30.16 | $29.96 | $29.98 | $29.39 | 1,572,098 |
2019-06-11 | $30.10 | $30.16 | $29.96 | $30.02 | $29.43 | 2,276,021 |
2019-06-10 | $29.99 | $30.17 | $29.98 | $30.06 | $29.46 | 1,640,280 |
2019-06-07 | $29.49 | $29.64 | $29.35 | $29.51 | $28.93 | 2,779,036 |
2019-06-06 | $29.86 | $30.17 | $29.58 | $30.05 | $29.45 | 2,689,139 |
2019-06-05 | $30.06 | $30.24 | $29.88 | $30.23 | $29.63 | 4,049,699 |
2019-06-04 | $29.69 | $30.05 | $29.51 | $29.86 | $29.27 | 3,932,946 |
2019-06-03 | $29.46 | $29.61 | $29.15 | $29.25 | $28.67 | 6,788,343 |
2019-05-31 | $30.01 | $30.05 | $29.53 | $29.59 | $29.00 | 8,687,492 |
2019-05-30 | $30.75 | $30.97 | $30.32 | $30.36 | $29.76 | 3,624,184 |
2019-05-29 | $30.59 | $30.90 | $30.46 | $30.88 | $30.27 | 3,734,049 |
2019-05-28 | $31.23 | $31.35 | $30.95 | $31.03 | $30.42 | 1,973,850 |
2019-05-24 | $31.57 | $31.68 | $31.50 | $31.51 | $30.89 | 926,520 |
2019-05-23 | $31.95 | $31.95 | $31.32 | $31.56 | $30.93 | 2,811,398 |
2019-05-22 | $32.51 | $32.54 | $32.22 | $32.28 | $31.64 | 1,323,856 |
2019-05-21 | $32.57 | $32.75 | $32.53 | $32.64 | $31.99 | 1,000,226 |
2019-05-20 | $32.34 | $32.56 | $32.19 | $32.51 | $31.87 | 883,630 |
2019-05-17 | $32.22 | $32.53 | $32.21 | $32.36 | $31.72 | 1,049,026 |
2019-05-16 | $32.46 | $32.62 | $32.45 | $32.51 | $31.87 | 1,034,626 |
2019-05-15 | $32.22 | $32.48 | $32.21 | $32.31 | $31.67 | 1,492,868 |
2019-05-14 | $32.63 | $32.77 | $32.55 | $32.69 | $32.04 | 1,532,526 |
2019-05-13 | $32.69 | $32.75 | $32.39 | $32.50 | $31.86 | 1,646,224 |
2019-05-10 | $32.91 | $33.08 | $32.63 | $33.00 | $32.35 | 1,519,116 |
2019-05-09 | $32.81 | $33.21 | $32.70 | $32.89 | $32.24 | 2,593,117 |
2019-05-08 | $32.79 | $33.22 | $32.70 | $33.16 | $32.50 | 2,421,346 |
2019-05-07 | $33.10 | $33.18 | $32.77 | $32.88 | $32.23 | 1,469,554 |
2019-05-06 | $33.21 | $33.43 | $33.19 | $33.39 | $32.73 | 1,342,839 |
2019-05-03 | $33.57 | $33.71 | $33.44 | $33.58 | $32.91 | 1,327,435 |
2019-05-02 | $33.53 | $33.89 | $33.47 | $33.76 | $33.09 | 1,424,636 |
2019-05-01 | $33.53 | $33.58 | $33.11 | $33.42 | $32.76 | 4,901,866 |
2019-04-30 | $34.08 | $34.08 | $33.64 | $33.71 | $33.04 | 2,366,105 |
2019-04-29 | $33.91 | $34.13 | $33.86 | $34.01 | $33.34 | 1,004,476 |
2019-04-26 | $33.50 | $33.68 | $33.48 | $33.61 | $32.94 | 1,389,553 |
2019-04-25 | $33.75 | $33.97 | $33.70 | $33.83 | $33.16 | 1,302,300 |
2019-04-24 | $33.97 | $33.98 | $33.69 | $33.73 | $33.06 | 1,579,095 |
2019-04-23 | $34.24 | $34.37 | $34.19 | $34.29 | $33.61 | 1,273,795 |
2019-04-22 | $34.32 | $34.47 | $34.27 | $34.40 | $33.72 | 1,315,936 |
2019-04-18 | $34.10 | $34.15 | $33.97 | $34.10 | $33.42 | 1,674,536 |
2019-04-17 | $34.48 | $34.49 | $34.25 | $34.44 | $33.76 | 1,066,596 |
2019-04-16 | $34.26 | $34.48 | $34.21 | $34.42 | $33.74 | 1,177,478 |
2019-04-15 | $34.12 | $34.15 | $34.00 | $34.00 | $33.33 | 933,781 |
2019-04-12 | $34.02 | $34.18 | $33.94 | $34.12 | $33.44 | 2,004,344 |
2019-04-11 | $33.45 | $33.74 | $33.41 | $33.66 | $32.99 | 1,883,882 |
2019-04-10 | $33.26 | $33.37 | $33.14 | $33.29 | $32.63 | 2,378,930 |
2019-04-09 | $33.31 | $33.54 | $33.24 | $33.42 | $32.76 | 2,137,182 |
2019-04-08 | $33.50 | $33.67 | $33.45 | $33.63 | $32.96 | 1,990,516 |
2019-04-05 | $33.61 | $33.63 | $33.31 | $33.39 | $32.73 | 2,060,063 |
2019-04-04 | $33.59 | $33.71 | $33.47 | $33.48 | $32.82 | 1,780,307 |
2019-04-03 | $33.60 | $33.73 | $33.47 | $33.65 | $32.98 | 4,033,477 |
2019-04-02 | $33.13 | $33.26 | $33.01 | $33.09 | $32.43 | 2,419,485 |
2019-04-01 | $32.74 | $33.29 | $32.68 | $33.21 | $32.55 | 4,004,138 |
2019-03-29 | $32.63 | $32.66 | $32.24 | $32.26 | $31.62 | 3,192,790 |
2019-03-28 | $32.34 | $32.47 | $32.12 | $32.20 | $31.56 | 2,452,688 |
2019-03-27 | $32.75 | $32.81 | $32.30 | $32.41 | $31.77 | 4,401,240 |
2019-03-26 | $33.14 | $33.18 | $32.84 | $33.00 | $32.35 | 3,050,086 |
2019-03-25 | $33.07 | $33.25 | $32.49 | $32.93 | $32.28 | 3,768,625 |
2019-03-22 | $33.41 | $33.48 | $32.79 | $33.01 | $32.36 | 5,710,792 |
2019-03-21 | $34.10 | $34.22 | $34.03 | $34.09 | $33.41 | 2,538,424 |
2019-03-20 | $34.77 | $34.79 | $34.13 | $34.25 | $33.57 | 3,205,147 |
2019-03-19 | $35.26 | $35.37 | $34.98 | $35.06 | $34.25 | 1,404,855 |
2019-03-18 | $34.97 | $35.02 | $34.82 | $34.91 | $34.11 | 1,101,372 |
2019-03-15 | $34.86 | $35.07 | $34.74 | $34.91 | $34.11 | 1,952,687 |
2019-03-14 | $34.89 | $35.33 | $34.87 | $35.30 | $34.49 | 1,494,285 |
2019-03-13 | $34.90 | $34.93 | $34.75 | $34.81 | $34.01 | 1,690,933 |
2019-03-12 | $35.11 | $35.14 | $34.58 | $34.70 | $33.90 | 2,113,987 |
2019-03-11 | $35.03 | $35.28 | $35.03 | $35.18 | $34.37 | 1,529,408 |
2019-03-08 | $35.19 | $35.36 | $34.87 | $34.94 | $34.13 | 1,457,325 |
2019-03-07 | $35.46 | $35.49 | $35.10 | $35.22 | $34.41 | 1,637,316 |
2019-03-06 | $35.89 | $35.91 | $35.54 | $35.66 | $34.84 | 1,704,761 |
2019-03-05 | $36.27 | $36.28 | $35.91 | $35.93 | $35.10 | 1,625,189 |
2019-03-04 | $36.28 | $36.41 | $35.99 | $36.09 | $35.26 | 2,368,697 |
2019-03-01 | $36.22 | $36.64 | $36.12 | $36.63 | $35.79 | 2,387,152 |
2019-02-28 | $35.66 | $36.15 | $35.60 | $35.94 | $35.11 | 2,411,787 |
2019-02-27 | $35.33 | $35.83 | $35.33 | $35.69 | $34.87 | 2,216,056 |
2019-02-26 | $34.97 | $35.20 | $34.92 | $34.95 | $34.14 | 1,466,038 |
2019-02-25 | $35.31 | $35.44 | $35.24 | $35.27 | $34.46 | 1,254,930 |
2019-02-22 | $35.09 | $35.13 | $34.84 | $35.08 | $34.27 | 1,392,137 |
2019-02-21 | $35.37 | $35.56 | $35.30 | $35.45 | $34.63 | 2,413,576 |
2019-02-20 | $34.84 | $35.04 | $34.76 | $34.84 | $34.04 | 1,430,749 |
2019-02-19 | $34.55 | $34.84 | $34.50 | $34.65 | $33.85 | 1,266,272 |
2019-02-15 | $35.08 | $35.08 | $34.78 | $34.80 | $34.00 | 1,125,195 |
2019-02-14 | $34.68 | $35.03 | $34.66 | $34.93 | $34.12 | 1,723,636 |
2019-02-13 | $35.25 | $35.40 | $35.13 | $35.27 | $34.46 | 1,128,911 |
2019-02-12 | $34.95 | $35.23 | $34.92 | $35.02 | $34.21 | 1,245,858 |
2019-02-11 | $34.85 | $34.92 | $34.69 | $34.84 | $34.04 | 725,917 |
2019-02-08 | $34.64 | $34.73 | $34.50 | $34.57 | $33.77 | 1,006,766 |
2019-02-07 | $35.06 | $35.19 | $34.80 | $34.88 | $34.08 | 2,745,323 |
2019-02-06 | $35.09 | $35.48 | $35.08 | $35.33 | $34.52 | 1,401,154 |
2019-02-05 | $35.48 | $35.53 | $35.19 | $35.35 | $34.54 | 1,779,045 |
2019-02-04 | $35.63 | $35.89 | $35.60 | $35.69 | $34.87 | 1,144,614 |
2019-02-01 | $35.02 | $35.41 | $34.98 | $35.34 | $34.53 | 1,862,694 |
2019-01-31 | $35.14 | $35.17 | $34.77 | $34.93 | $34.12 | 2,607,528 |
2019-01-30 | $35.56 | $35.87 | $35.48 | $35.52 | $34.70 | 3,293,904 |
2019-01-29 | $35.73 | $35.81 | $35.45 | $35.47 | $34.65 | 670,512 |
2019-01-28 | $35.73 | $35.82 | $35.49 | $35.82 | $34.99 | 927,720 |
2019-01-25 | $35.69 | $35.84 | $35.60 | $35.70 | $34.88 | 1,572,372 |
2019-01-24 | $35.51 | $35.61 | $35.28 | $35.41 | $34.59 | 1,260,961 |
2019-01-23 | $36.08 | $36.13 | $35.65 | $35.83 | $35.00 | 1,545,239 |
2019-01-22 | $35.85 | $35.99 | $35.60 | $35.84 | $35.01 | 2,576,669 |
2019-01-18 | $36.10 | $36.41 | $35.95 | $36.27 | $35.43 | 2,435,260 |
2019-01-17 | $35.86 | $36.08 | $35.69 | $35.90 | $35.07 | 1,988,994 |
2019-01-16 | $36.21 | $36.28 | $35.77 | $35.91 | $35.08 | 2,217,249 |
2019-01-15 | $35.66 | $36.02 | $35.64 | $35.95 | $35.12 | 1,651,548 |
2019-01-14 | $35.44 | $35.81 | $35.38 | $35.69 | $34.87 | 1,161,979 |
2019-01-11 | $35.46 | $35.56 | $35.22 | $35.43 | $34.61 | 1,505,058 |
2019-01-10 | $35.22 | $35.77 | $35.14 | $35.71 | $34.89 | 2,233,814 |
2019-01-09 | $35.23 | $35.49 | $35.13 | $35.25 | $34.44 | 1,936,015 |
2019-01-08 | $34.95 | $35.14 | $34.83 | $35.13 | $34.32 | 1,341,316 |
2019-01-07 | $34.46 | $35.00 | $34.42 | $34.93 | $34.12 | 1,830,082 |
2019-01-04 | $34.60 | $34.97 | $34.48 | $34.69 | $33.89 | 2,835,586 |
2019-01-03 | $34.62 | $34.67 | $33.76 | $33.92 | $33.14 | 3,703,348 |
2019-01-02 | $35.02 | $35.19 | $34.71 | $34.73 | $33.93 | 1,762,009 |
2018-12-31 | $35.59 | $35.70 | $35.09 | $35.13 | $34.32 | 2,249,109 |
2018-12-28 | $35.73 | $35.78 | $35.36 | $35.37 | $34.55 | 2,488,538 |
2018-12-27 | $35.20 | $35.97 | $35.12 | $35.95 | $35.12 | 1,978,029 |
2018-12-26 | $35.36 | $35.98 | $35.14 | $35.98 | $35.15 | 2,782,832 |
2018-12-24 | $35.45 | $35.57 | $35.27 | $35.32 | $34.37 | 1,865,722 |
2018-12-21 | $35.40 | $35.86 | $35.38 | $35.69 | $34.73 | 2,765,192 |
2018-12-20 | $34.89 | $35.67 | $34.86 | $35.64 | $34.68 | 6,571,899 |
2018-12-19 | $36.01 | $36.12 | $35.07 | $35.37 | $34.41 | 5,536,089 |
2018-12-18 | $36.64 | $36.73 | $36.21 | $36.34 | $35.36 | 3,053,367 |
2018-12-17 | $37.13 | $37.13 | $36.67 | $36.78 | $35.79 | 1,389,211 |
2018-12-14 | $37.12 | $37.35 | $37.01 | $37.21 | $36.20 | 2,337,230 |
2018-12-13 | $37.18 | $37.49 | $37.11 | $37.43 | $36.42 | 1,479,957 |
2018-12-12 | $37.08 | $37.33 | $37.01 | $37.26 | $36.25 | 2,794,379 |
2018-12-11 | $36.84 | $37.09 | $36.60 | $36.90 | $35.90 | 2,117,367 |
2018-12-10 | $36.91 | $37.17 | $36.64 | $36.89 | $35.89 | 5,219,064 |
2018-12-07 | $37.53 | $37.74 | $37.10 | $37.16 | $36.16 | 3,908,988 |
2018-12-06 | $37.11 | $37.34 | $36.66 | $37.32 | $36.31 | 6,101,655 |
2018-12-04 | $38.25 | $38.36 | $36.99 | $37.59 | $36.57 | 5,950,238 |
2018-12-03 | $39.68 | $39.68 | $38.86 | $38.88 | $37.83 | 1,794,263 |
2018-11-30 | $39.39 | $39.63 | $39.32 | $39.39 | $38.33 | 1,803,311 |
2018-11-29 | $39.67 | $39.90 | $39.43 | $39.70 | $38.63 | 2,962,312 |
2018-11-28 | $39.71 | $40.04 | $39.60 | $40.02 | $38.94 | 3,998,047 |
2018-11-27 | $39.72 | $39.75 | $39.41 | $39.60 | $38.53 | 1,996,456 |
2018-11-26 | $39.70 | $39.75 | $39.55 | $39.67 | $38.60 | 1,643,524 |
2018-11-23 | $39.12 | $39.53 | $39.06 | $39.51 | $38.44 | 816,811 |
2018-11-21 | $39.68 | $39.89 | $39.52 | $39.57 | $38.50 | 1,688,468 |
2018-11-20 | $39.40 | $39.63 | $39.26 | $39.53 | $38.46 | 2,876,528 |
2018-11-19 | $40.00 | $40.00 | $39.58 | $39.58 | $38.51 | 2,828,996 |
2018-11-16 | $40.09 | $40.32 | $39.68 | $39.79 | $38.71 | 2,504,236 |
2018-11-15 | $39.97 | $40.51 | $39.88 | $40.27 | $39.18 | 2,529,768 |
2018-11-14 | $40.60 | $40.73 | $39.86 | $40.16 | $39.07 | 3,566,876 |
2018-11-13 | $40.41 | $40.63 | $40.27 | $40.30 | $39.21 | 2,743,494 |
2018-11-12 | $40.26 | $40.27 | $40.00 | $40.14 | $39.06 | 1,589,928 |
2018-11-09 | $41.14 | $41.15 | $40.58 | $40.70 | $39.60 | 2,378,924 |
2018-11-08 | $40.97 | $41.38 | $40.96 | $41.33 | $40.21 | 1,974,923 |
2018-11-07 | $40.79 | $41.36 | $40.63 | $41.28 | $40.16 | 3,301,614 |
2018-11-06 | $41.19 | $41.41 | $41.11 | $41.39 | $40.27 | 1,820,574 |
2018-11-05 | $41.29 | $41.38 | $41.13 | $41.34 | $40.22 | 1,625,863 |
2018-11-02 | $40.78 | $41.70 | $40.73 | $41.62 | $40.50 | 3,748,618 |
2018-11-01 | $41.01 | $41.04 | $40.52 | $40.61 | $39.51 | 2,015,753 |
2018-10-31 | $40.57 | $40.94 | $40.42 | $40.69 | $39.59 | 2,649,164 |
2018-10-30 | $40.21 | $40.38 | $40.03 | $40.26 | $39.17 | 2,594,940 |
2018-10-29 | $39.79 | $40.20 | $39.66 | $39.87 | $38.79 | 3,046,450 |
2018-10-26 | $39.72 | $39.81 | $39.44 | $39.70 | $38.63 | 3,028,885 |
2018-10-25 | $39.98 | $40.19 | $39.87 | $40.14 | $39.06 | 2,644,330 |
2018-10-24 | $40.11 | $40.19 | $39.80 | $39.87 | $38.79 | 2,835,778 |
2018-10-23 | $39.80 | $40.48 | $39.64 | $40.41 | $39.32 | 4,190,099 |
2018-10-22 | $40.38 | $40.73 | $40.32 | $40.71 | $39.61 | 2,327,441 |
2018-10-19 | $40.47 | $40.78 | $40.39 | $40.55 | $39.45 | 1,888,956 |
2018-10-18 | $40.70 | $40.70 | $40.10 | $40.39 | $39.30 | 4,434,568 |
2018-10-17 | $39.88 | $40.39 | $39.82 | $40.37 | $39.28 | 2,007,625 |
2018-10-16 | $40.04 | $40.24 | $39.84 | $39.87 | $38.79 | 1,397,405 |
2018-10-15 | $39.84 | $40.16 | $39.79 | $40.00 | $38.92 | 1,736,580 |
2018-10-12 | $40.05 | $40.16 | $39.65 | $40.02 | $38.94 | 3,216,545 |
2018-10-11 | $40.32 | $40.50 | $39.49 | $39.72 | $38.65 | 6,261,541 |
2018-10-10 | $40.94 | $41.21 | $40.64 | $40.69 | $39.59 | 6,196,514 |
2018-10-09 | $40.94 | $41.01 | $40.44 | $40.47 | $39.38 | 2,844,035 |
2018-10-08 | $41.07 | $41.30 | $40.97 | $41.28 | $40.16 | 1,779,692 |
2018-10-05 | $40.74 | $41.31 | $40.53 | $40.98 | $39.87 | 4,417,343 |
2018-10-04 | $40.23 | $40.52 | $40.05 | $40.31 | $39.22 | 5,559,211 |
2018-10-03 | $38.80 | $40.14 | $38.74 | $39.75 | $38.68 | 6,472,600 |
2018-10-02 | $38.53 | $38.56 | $38.23 | $38.37 | $37.33 | 1,506,804 |
2018-10-01 | $38.53 | $38.89 | $38.43 | $38.88 | $37.83 | 1,335,438 |
2018-09-28 | $37.94 | $38.34 | $37.91 | $38.33 | $37.29 | 2,221,066 |
2018-09-27 | $38.30 | $38.42 | $38.05 | $38.10 | $37.07 | 2,246,306 |
2018-09-26 | $38.50 | $38.70 | $38.08 | $38.12 | $37.09 | 4,377,489 |
2018-09-25 | $38.93 | $38.98 | $38.75 | $38.78 | $37.63 | 1,368,303 |
2018-09-24 | $38.74 | $38.74 | $38.40 | $38.69 | $37.54 | 1,627,565 |
2018-09-21 | $38.66 | $38.66 | $38.37 | $38.46 | $37.32 | 1,550,727 |
2018-09-20 | $38.82 | $38.90 | $38.36 | $38.46 | $37.32 | 3,031,401 |
2018-09-19 | $38.47 | $39.07 | $38.46 | $38.77 | $37.62 | 4,214,763 |
2018-09-18 | $37.87 | $38.43 | $37.86 | $38.32 | $37.18 | 2,416,581 |
2018-09-17 | $37.78 | $37.84 | $37.41 | $37.53 | $36.42 | 1,370,615 |
2018-09-14 | $37.62 | $37.68 | $37.31 | $37.55 | $36.44 | 3,943,072 |
2018-09-13 | $37.01 | $37.28 | $36.90 | $37.19 | $36.09 | 2,297,174 |
2018-09-12 | $37.20 | $37.30 | $37.13 | $37.27 | $36.16 | 1,679,830 |
2018-09-11 | $37.20 | $37.49 | $37.13 | $37.42 | $36.31 | 2,038,650 |
2018-09-10 | $37.12 | $37.13 | $36.87 | $36.89 | $35.80 | 1,086,867 |
2018-09-07 | $37.02 | $37.24 | $36.99 | $37.15 | $36.05 | 2,736,298 |
2018-09-06 | $36.75 | $36.80 | $36.43 | $36.55 | $35.47 | 2,334,533 |
2018-09-05 | $36.76 | $36.90 | $36.67 | $36.81 | $35.72 | 2,389,103 |
2018-09-04 | $36.64 | $36.78 | $36.56 | $36.65 | $35.56 | 3,698,101 |
2018-08-31 | $35.66 | $36.23 | $35.64 | $36.17 | $35.10 | 3,292,254 |
2018-08-30 | $35.97 | $36.12 | $35.89 | $36.02 | $34.95 | 2,304,340 |
2018-08-29 | $36.19 | $36.39 | $36.08 | $36.15 | $35.08 | 2,243,563 |
2018-08-28 | $36.16 | $36.35 | $36.10 | $36.23 | $35.16 | 2,221,645 |
2018-08-27 | $35.68 | $35.85 | $35.66 | $35.84 | $34.78 | 1,182,600 |
2018-08-24 | $35.79 | $35.85 | $35.37 | $35.40 | $34.35 | 1,983,628 |
2018-08-23 | $35.54 | $35.69 | $35.48 | $35.54 | $34.49 | 2,188,776 |
2018-08-22 | $35.55 | $35.81 | $35.52 | $35.63 | $34.57 | 1,748,939 |
2018-08-21 | $35.93 | $36.10 | $35.83 | $35.90 | $34.84 | 1,553,353 |
2018-08-20 | $35.80 | $35.84 | $35.60 | $35.71 | $34.65 | 2,278,206 |
2018-08-17 | $36.08 | $36.28 | $35.91 | $36.17 | $35.10 | 1,452,265 |
2018-08-16 | $36.26 | $36.56 | $36.17 | $36.23 | $35.16 | 1,414,597 |
2018-08-15 | $36.33 | $36.39 | $36.05 | $36.23 | $35.16 | 2,685,570 |
2018-08-14 | $36.39 | $36.71 | $36.39 | $36.63 | $35.54 | 1,535,108 |
2018-08-13 | $36.57 | $36.60 | $36.32 | $36.45 | $35.37 | 2,159,215 |
2018-08-10 | $36.52 | $36.56 | $36.10 | $36.34 | $35.26 | 2,927,323 |
2018-08-09 | $37.21 | $37.27 | $36.84 | $36.86 | $35.77 | 2,048,347 |
2018-08-08 | $37.55 | $37.59 | $37.34 | $37.47 | $36.36 | 1,510,250 |
2018-08-07 | $37.33 | $37.60 | $37.28 | $37.55 | $36.44 | 1,841,940 |
2018-08-06 | $37.00 | $37.21 | $36.83 | $37.19 | $36.09 | 1,478,402 |
2018-08-03 | $37.44 | $37.46 | $37.16 | $37.19 | $36.09 | 1,889,985 |
2018-08-02 | $37.56 | $37.78 | $37.50 | $37.56 | $36.45 | 1,365,913 |
2018-08-01 | $37.75 | $37.91 | $37.43 | $37.63 | $36.51 | 2,713,590 |
2018-07-31 | $37.00 | $37.14 | $36.94 | $37.04 | $35.94 | 1,830,599 |
2018-07-30 | $37.49 | $37.52 | $37.24 | $37.44 | $36.33 | 1,901,012 |
2018-07-27 | $36.92 | $37.22 | $36.92 | $37.15 | $36.05 | 1,108,084 |
2018-07-26 | $37.03 | $37.38 | $36.93 | $37.30 | $36.19 | 1,737,599 |
2018-07-25 | $36.81 | $37.30 | $36.69 | $37.16 | $36.06 | 2,481,514 |
2018-07-24 | $37.27 | $37.37 | $36.94 | $37.01 | $35.91 | 2,890,038 |
2018-07-23 | $36.62 | $37.34 | $36.62 | $37.24 | $36.14 | 4,934,399 |
2018-07-20 | $35.89 | $36.42 | $35.89 | $36.37 | $35.29 | 3,189,065 |
2018-07-19 | $35.80 | $35.80 | $35.41 | $35.54 | $34.49 | 2,490,909 |
2018-07-18 | $35.64 | $36.00 | $35.64 | $35.93 | $34.86 | 1,449,831 |
2018-07-17 | $35.50 | $35.72 | $35.44 | $35.68 | $34.62 | 1,412,141 |
2018-07-16 | $35.53 | $35.86 | $35.50 | $35.54 | $34.49 | 1,831,288 |
2018-07-13 | $35.31 | $35.38 | $35.16 | $35.22 | $34.18 | 1,475,720 |
2018-07-12 | $35.56 | $35.56 | $35.38 | $35.40 | $34.35 | 2,072,699 |
2018-07-11 | $35.39 | $35.61 | $35.33 | $35.40 | $34.35 | 1,533,885 |
2018-07-10 | $35.71 | $35.75 | $35.57 | $35.65 | $34.59 | 1,462,329 |
2018-07-09 | $35.62 | $35.70 | $35.52 | $35.64 | $34.58 | 1,733,141 |
2018-07-06 | $35.19 | $35.36 | $35.11 | $35.23 | $34.18 | 1,609,431 |
2018-07-05 | $35.58 | $35.63 | $35.33 | $35.44 | $34.39 | 1,874,622 |
2018-07-03 | $35.89 | $35.89 | $35.61 | $35.66 | $34.60 | 1,583,040 |
2018-07-02 | $35.77 | $36.02 | $35.75 | $35.97 | $34.90 | 2,750,389 |
2018-06-29 | $35.68 | $36.00 | $35.52 | $35.95 | $34.88 | 3,171,454 |
2018-06-28 | $35.71 | $35.89 | $35.64 | $35.71 | $34.65 | 2,793,421 |
2018-06-27 | $35.91 | $36.03 | $35.66 | $35.71 | $34.65 | 2,893,921 |
2018-06-26 | $36.51 | $36.56 | $36.36 | $36.41 | $35.33 | 2,236,359 |
2018-06-25 | $36.54 | $36.57 | $36.31 | $36.49 | $35.41 | 3,254,984 |
2018-06-22 | $36.89 | $36.90 | $36.57 | $36.61 | $35.52 | 1,509,474 |
2018-06-21 | $36.73 | $36.81 | $36.51 | $36.64 | $35.55 | 2,454,600 |
2018-06-20 | $36.47 | $37.00 | $36.47 | $36.99 | $35.89 | 2,524,616 |
2018-06-19 | $36.41 | $36.56 | $36.26 | $36.44 | $35.29 | 2,628,752 |
2018-06-18 | $36.72 | $36.98 | $36.66 | $36.87 | $35.71 | 1,892,651 |
2018-06-15 | $36.50 | $36.83 | $36.34 | $36.83 | $35.67 | 3,743,751 |
2018-06-14 | $37.13 | $37.32 | $36.83 | $36.86 | $35.70 | 3,462,673 |
2018-06-13 | $37.36 | $37.85 | $37.23 | $37.46 | $36.28 | 4,474,151 |
2018-06-12 | $37.66 | $37.69 | $37.34 | $37.43 | $36.25 | 1,644,301 |
2018-06-11 | $37.56 | $37.64 | $37.38 | $37.43 | $36.25 | 1,963,153 |
2018-06-08 | $37.25 | $37.31 | $37.07 | $37.26 | $36.09 | 2,552,207 |
2018-06-07 | $37.77 | $37.79 | $36.66 | $37.04 | $35.87 | 4,691,931 |
2018-06-06 | $37.54 | $37.95 | $37.54 | $37.73 | $36.54 | 3,276,174 |
2018-06-05 | $37.01 | $37.22 | $36.89 | $37.12 | $35.95 | 2,506,125 |
2018-06-04 | $36.90 | $37.39 | $36.90 | $37.36 | $36.18 | 2,558,593 |
2018-06-01 | $36.88 | $37.05 | $36.55 | $36.82 | $35.66 | 3,817,589 |
2018-05-31 | $36.22 | $36.58 | $35.97 | $36.43 | $35.28 | 5,905,381 |
2018-05-30 | $36.51 | $36.69 | $36.25 | $36.28 | $35.14 | 5,293,012 |
2018-05-29 | $36.72 | $36.92 | $35.61 | $35.84 | $34.71 | 8,858,554 |
2018-05-25 | $37.46 | $37.53 | $37.29 | $37.43 | $36.25 | 2,836,764 |
2018-05-24 | $38.02 | $38.04 | $37.77 | $37.92 | $36.73 | 3,739,111 |
2018-05-23 | $38.60 | $38.69 | $38.38 | $38.52 | $37.31 | 3,281,796 |
2018-05-22 | $38.94 | $39.22 | $38.90 | $39.06 | $37.83 | 1,599,289 |
2018-05-21 | $39.05 | $39.14 | $38.86 | $38.96 | $37.73 | 2,729,263 |
2018-05-18 | $39.46 | $39.46 | $38.90 | $38.95 | $37.72 | 4,381,488 |
2018-05-17 | $39.38 | $39.73 | $39.25 | $39.63 | $38.38 | 4,338,421 |
2018-05-16 | $38.84 | $39.29 | $38.77 | $39.27 | $38.03 | 2,970,384 |
2018-05-15 | $38.73 | $39.31 | $38.73 | $38.92 | $37.69 | 4,818,126 |
2018-05-14 | $37.96 | $38.12 | $37.85 | $38.10 | $36.90 | 1,681,987 |
2018-05-11 | $37.59 | $37.93 | $37.59 | $37.69 | $36.50 | 2,118,517 |
2018-05-10 | $38.11 | $38.23 | $37.82 | $37.84 | $36.65 | 2,495,543 |
2018-05-09 | $38.37 | $38.47 | $38.20 | $38.45 | $37.24 | 2,909,673 |
2018-05-08 | $38.07 | $38.25 | $37.81 | $37.99 | $36.79 | 2,444,660 |
2018-05-07 | $37.82 | $37.98 | $37.79 | $37.94 | $36.75 | 1,084,423 |
2018-05-04 | $37.65 | $38.11 | $37.65 | $37.80 | $36.61 | 1,907,737 |
2018-05-03 | $37.87 | $37.98 | $37.60 | $37.93 | $36.74 | 2,655,214 |
2018-05-02 | $38.00 | $38.25 | $37.87 | $38.24 | $37.04 | 1,810,026 |
2018-05-01 | $37.93 | $38.26 | $37.89 | $38.12 | $36.92 | 2,250,018 |
2018-04-30 | $37.94 | $38.00 | $37.62 | $37.87 | $36.68 | 3,290,685 |
2018-04-27 | $38.28 | $38.31 | $37.98 | $38.06 | $36.86 | 2,942,961 |
2018-04-26 | $38.77 | $38.87 | $38.51 | $38.63 | $37.41 | 2,079,500 |
2018-04-25 | $38.96 | $39.29 | $38.81 | $39.11 | $37.88 | 3,302,732 |
2018-04-24 | $38.45 | $38.73 | $38.29 | $38.61 | $37.39 | 3,891,525 |
2018-04-23 | $38.42 | $38.54 | $38.19 | $38.29 | $37.08 | 3,677,209 |
2018-04-20 | $37.99 | $38.30 | $37.86 | $38.24 | $37.04 | 2,979,158 |
2018-04-19 | $37.65 | $38.03 | $37.61 | $37.70 | $36.51 | 4,114,434 |
2018-04-18 | $36.55 | $37.15 | $36.49 | $37.11 | $35.94 | 3,087,585 |
2018-04-17 | $36.75 | $36.80 | $36.34 | $36.54 | $35.39 | 2,626,609 |
2018-04-16 | $37.17 | $37.20 | $36.72 | $36.75 | $35.59 | 1,718,926 |
2018-04-13 | $36.98 | $36.98 | $36.60 | $36.73 | $35.57 | 1,659,404 |
2018-04-12 | $36.64 | $37.04 | $36.63 | $36.89 | $35.73 | 3,082,571 |
2018-04-11 | $36.13 | $36.51 | $36.13 | $36.39 | $35.24 | 3,213,792 |
2018-04-10 | $36.53 | $36.81 | $36.45 | $36.62 | $35.47 | 2,133,664 |
2018-04-09 | $36.89 | $37.06 | $36.50 | $36.50 | $35.35 | 2,998,347 |
2018-04-06 | $36.88 | $37.13 | $36.55 | $36.61 | $35.46 | 3,711,902 |
2018-04-05 | $37.22 | $37.43 | $37.13 | $37.40 | $36.22 | 3,240,524 |
2018-04-04 | $36.46 | $36.91 | $36.39 | $36.85 | $35.69 | 2,744,793 |
2018-04-03 | $36.45 | $36.77 | $36.40 | $36.72 | $35.56 | 3,085,210 |
2018-04-02 | $36.44 | $36.57 | $35.87 | $36.19 | $35.05 | 3,701,513 |
2018-03-29 | $36.52 | $36.52 | $36.05 | $36.27 | $35.13 | 4,495,368 |
2018-03-28 | $36.52 | $36.85 | $36.44 | $36.69 | $35.53 | 2,957,352 |
2018-03-27 | $37.52 | $37.52 | $36.73 | $36.85 | $35.69 | 3,716,958 |
2018-03-26 | $37.42 | $37.61 | $37.14 | $37.59 | $36.41 | 2,344,086 |
2018-03-23 | $37.62 | $37.65 | $37.22 | $37.32 | $36.14 | 3,538,088 |
2018-03-22 | $37.21 | $37.63 | $36.90 | $37.27 | $36.10 | 5,618,489 |
2018-03-21 | $38.27 | $38.65 | $37.80 | $37.98 | $36.78 | 5,655,088 |
2018-03-20 | $38.16 | $38.19 | $37.94 | $38.10 | $36.87 | 1,840,261 |
2018-03-19 | $37.93 | $37.97 | $37.48 | $37.80 | $36.58 | 3,590,777 |
2018-03-16 | $37.58 | $37.74 | $37.45 | $37.58 | $36.37 | 2,445,661 |
2018-03-15 | $37.32 | $37.51 | $37.14 | $37.28 | $36.08 | 3,317,114 |
2018-03-14 | $37.83 | $37.83 | $37.19 | $37.32 | $36.12 | 3,607,426 |
2018-03-13 | $38.10 | $38.40 | $37.83 | $37.91 | $36.69 | 3,525,957 |
2018-03-12 | $38.52 | $38.61 | $38.29 | $38.34 | $37.11 | 2,958,777 |
2018-03-09 | $38.74 | $38.99 | $38.54 | $38.80 | $37.55 | 2,558,747 |
2018-03-08 | $38.51 | $38.54 | $38.06 | $38.30 | $37.07 | 1,850,355 |
2018-03-07 | $38.34 | $38.74 | $38.27 | $38.73 | $37.48 | 1,603,184 |
2018-03-06 | $38.49 | $38.63 | $38.26 | $38.61 | $37.37 | 2,304,467 |
2018-03-05 | $38.24 | $38.97 | $38.21 | $38.70 | $37.46 | 2,413,960 |
2018-03-02 | $38.19 | $38.63 | $38.11 | $38.49 | $37.25 | 2,988,140 |
2018-03-01 | $38.46 | $38.63 | $37.69 | $37.86 | $36.64 | 4,901,266 |
2018-02-28 | $38.58 | $38.71 | $38.32 | $38.38 | $37.15 | 3,294,917 |
2018-02-27 | $38.54 | $39.37 | $38.45 | $38.86 | $37.61 | 4,165,695 |
2018-02-26 | $38.40 | $38.86 | $38.30 | $38.80 | $37.55 | 3,016,402 |
2018-02-23 | $38.97 | $39.04 | $38.64 | $38.79 | $37.54 | 3,227,632 |
2018-02-22 | $39.37 | $39.55 | $39.10 | $39.49 | $38.22 | 3,000,657 |
2018-02-21 | $38.74 | $39.86 | $38.70 | $39.68 | $38.40 | 4,589,761 |
2018-02-20 | $38.72 | $39.03 | $38.57 | $38.80 | $37.55 | 4,023,178 |
2018-02-16 | $38.19 | $38.65 | $38.08 | $38.42 | $37.18 | 3,502,881 |
2018-02-15 | $38.74 | $38.88 | $38.35 | $38.82 | $37.57 | 3,711,528 |
2018-02-14 | $38.59 | $39.23 | $38.53 | $39.07 | $37.81 | 4,731,787 |
2018-02-13 | $38.47 | $38.60 | $38.20 | $38.26 | $37.03 | 4,077,567 |
2018-02-12 | $38.48 | $38.76 | $38.03 | $38.59 | $37.35 | 4,418,627 |
2018-02-09 | $38.76 | $38.98 | $38.16 | $38.92 | $37.67 | 6,221,854 |
2018-02-08 | $38.84 | $38.95 | $38.09 | $38.37 | $37.14 | 7,512,137 |
2018-02-07 | $37.51 | $38.49 | $37.37 | $38.33 | $37.10 | 5,040,923 |
2018-02-06 | $37.28 | $37.73 | $37.03 | $37.57 | $36.36 | 4,305,502 |
2018-02-05 | $38.14 | $38.46 | $36.41 | $37.07 | $35.88 | 8,313,850 |
2018-02-02 | $37.54 | $38.11 | $37.47 | $37.84 | $36.62 | 8,040,677 |
2018-02-01 | $36.12 | $37.23 | $36.10 | $37.19 | $35.99 | 4,408,858 |
2018-01-31 | $36.03 | $36.59 | $35.98 | $36.10 | $34.94 | 4,970,277 |
2018-01-30 | $36.40 | $36.74 | $36.35 | $36.55 | $35.37 | 4,118,713 |
2018-01-29 | $36.01 | $36.37 | $36.00 | $36.12 | $34.96 | 3,485,131 |
2018-01-26 | $35.45 | $35.91 | $35.43 | $35.71 | $34.56 | 2,201,162 |
2018-01-25 | $35.88 | $36.07 | $35.29 | $35.36 | $34.22 | 4,501,023 |
2018-01-24 | $36.02 | $36.23 | $35.87 | $35.94 | $34.78 | 3,568,092 |
2018-01-23 | $35.51 | $35.82 | $35.25 | $35.55 | $34.41 | 3,008,847 |
2018-01-22 | $35.67 | $35.96 | $35.55 | $35.86 | $34.71 | 3,156,508 |
2018-01-19 | $35.73 | $35.97 | $35.64 | $35.95 | $34.79 | 3,828,141 |
2018-01-18 | $35.45 | $35.66 | $35.24 | $35.56 | $34.42 | 3,948,384 |
2018-01-17 | $34.77 | $35.06 | $34.46 | $34.88 | $33.76 | 3,118,623 |
2018-01-16 | $34.74 | $35.07 | $34.67 | $34.78 | $33.66 | 3,048,901 |
2018-01-12 | $35.35 | $35.43 | $34.93 | $35.10 | $33.97 | 3,583,966 |
2018-01-11 | $35.63 | $35.79 | $35.03 | $35.21 | $34.08 | 4,719,812 |
2018-01-10 | $36.08 | $36.15 | $35.41 | $35.48 | $34.34 | 6,414,552 |
2018-01-09 | $34.92 | $35.49 | $34.92 | $35.44 | $34.30 | 4,025,922 |
2018-01-08 | $34.23 | $34.70 | $34.23 | $34.46 | $33.35 | 1,883,563 |
2018-01-05 | $34.31 | $34.59 | $34.15 | $34.44 | $33.33 | 2,539,259 |
2018-01-04 | $34.45 | $34.58 | $34.16 | $34.23 | $33.13 | 2,454,062 |
2018-01-03 | $34.21 | $34.51 | $34.12 | $34.19 | $33.09 | 2,387,519 |
2018-01-02 | $33.99 | $34.72 | $33.98 | $34.51 | $33.40 | 3,594,773 |
2017-12-29 | $33.97 | $33.98 | $33.65 | $33.78 | $32.69 | 2,148,006 |
2017-12-28 | $33.92 | $34.03 | $33.81 | $33.87 | $32.78 | 2,505,256 |
2017-12-27 | $34.38 | $34.40 | $33.70 | $33.82 | $32.73 | 4,114,811 |
2017-12-26 | $34.77 | $34.81 | $34.48 | $34.69 | $33.57 | 1,784,956 |
2017-12-22 | $34.97 | $35.05 | $34.86 | $34.93 | $33.81 | 1,679,373 |
2017-12-21 | $35.36 | $35.36 | $34.86 | $35.02 | $33.89 | 3,099,115 |
2017-12-20 | $35.33 | $35.53 | $35.12 | $35.43 | $34.29 | 5,234,745 |
2017-12-19 | $34.23 | $34.90 | $34.19 | $34.63 | $33.52 | 6,329,412 |
2017-12-18 | $33.38 | $33.91 | $33.37 | $33.80 | $32.71 | 3,699,222 |
2017-12-15 | $33.45 | $33.60 | $33.06 | $33.20 | $32.13 | 4,010,138 |
2017-12-14 | $33.84 | $34.00 | $33.37 | $33.41 | $32.34 | 4,870,244 |
2017-12-13 | $33.99 | $34.09 | $33.67 | $33.70 | $32.62 | 4,011,073 |
2017-12-12 | $34.32 | $34.59 | $34.18 | $34.21 | $33.11 | 3,339,362 |
2017-12-11 | $33.97 | $34.20 | $33.83 | $34.20 | $33.10 | 1,587,129 |
2017-12-08 | $34.11 | $34.28 | $34.01 | $34.05 | $32.95 | 2,798,359 |
2017-12-07 | $33.39 | $34.24 | $33.32 | $34.02 | $32.93 | 4,569,965 |
2017-12-06 | $33.41 | $33.55 | $33.24 | $33.52 | $32.44 | 3,375,752 |
2017-12-05 | $34.18 | $34.18 | $33.62 | $33.76 | $32.67 | 3,153,718 |
2017-12-04 | $34.46 | $34.52 | $34.06 | $34.08 | $32.98 | 2,367,055 |
2017-12-01 | $34.50 | $34.93 | $33.50 | $34.10 | $33.00 | 6,947,980 |
2017-11-30 | $34.96 | $35.43 | $34.84 | $35.05 | $33.92 | 3,083,078 |
2017-11-29 | $34.81 | $35.06 | $34.73 | $34.81 | $33.69 | 3,864,853 |
2017-11-28 | $34.15 | $34.32 | $33.93 | $34.14 | $33.04 | 2,018,864 |
2017-11-27 | $34.12 | $34.35 | $34.03 | $34.26 | $33.16 | 1,277,599 |
2017-11-24 | $34.06 | $34.20 | $34.01 | $34.15 | $33.05 | 716,421 |
2017-11-22 | $34.23 | $34.28 | $33.92 | $33.96 | $32.87 | 1,537,281 |
2017-11-21 | $33.99 | $34.39 | $33.87 | $34.15 | $33.05 | 2,530,411 |
2017-11-20 | $34.61 | $34.61 | $34.35 | $34.37 | $33.26 | 1,605,054 |
2017-11-17 | $34.55 | $34.58 | $34.33 | $34.35 | $33.25 | 2,890,687 |
2017-11-16 | $34.54 | $34.91 | $34.37 | $34.87 | $33.75 | 1,934,370 |
2017-11-15 | $34.50 | $34.76 | $34.18 | $34.23 | $33.13 | 2,861,731 |
2017-11-14 | $35.21 | $35.23 | $34.96 | $35.02 | $33.89 | 1,602,888 |
2017-11-13 | $35.24 | $35.52 | $35.21 | $35.46 | $34.32 | 2,041,541 |
2017-11-10 | $35.33 | $35.70 | $35.23 | $35.64 | $34.49 | 2,694,328 |
2017-11-09 | $34.71 | $34.85 | $34.48 | $34.59 | $33.48 | 2,939,943 |
2017-11-08 | $34.27 | $34.49 | $34.16 | $34.44 | $33.33 | 1,696,858 |
2017-11-07 | $34.48 | $34.53 | $34.15 | $34.27 | $33.17 | 2,245,970 |
2017-11-06 | $34.64 | $34.73 | $34.46 | $34.51 | $33.40 | 1,224,960 |
2017-11-03 | $34.88 | $35.06 | $34.75 | $34.78 | $33.66 | 1,609,459 |
2017-11-02 | $35.13 | $35.18 | $34.84 | $34.99 | $33.86 | 2,292,557 |
2017-11-01 | $35.50 | $35.54 | $35.06 | $35.28 | $34.15 | 1,943,648 |
2017-10-31 | $35.55 | $35.62 | $35.48 | $35.59 | $34.45 | 1,144,601 |
2017-10-30 | $35.94 | $36.12 | $35.59 | $35.59 | $34.45 | 1,829,842 |
2017-10-27 | $36.47 | $36.60 | $36.26 | $36.35 | $35.18 | 2,296,164 |
2017-10-26 | $36.42 | $36.78 | $36.40 | $36.76 | $35.58 | 1,717,860 |
2017-10-25 | $36.75 | $36.78 | $36.44 | $36.54 | $35.36 | 3,011,293 |
2017-10-24 | $36.23 | $36.37 | $36.04 | $36.19 | $35.03 | 2,231,533 |
2017-10-23 | $35.78 | $35.84 | $35.57 | $35.73 | $34.58 | 1,422,827 |
2017-10-20 | $35.87 | $36.07 | $35.71 | $35.88 | $34.73 | 3,061,801 |
2017-10-19 | $34.89 | $35.15 | $34.73 | $35.13 | $34.00 | 1,664,123 |
2017-10-18 | $35.27 | $35.48 | $35.20 | $35.26 | $34.13 | 1,971,643 |
2017-10-17 | $35.09 | $35.09 | $34.69 | $34.79 | $33.67 | 906,036 |
2017-10-16 | $35.00 | $35.07 | $34.82 | $34.90 | $33.78 | 2,021,402 |
2017-10-13 | $34.96 | $35.21 | $34.75 | $34.79 | $33.67 | 1,803,285 |
2017-10-12 | $35.55 | $35.74 | $35.30 | $35.32 | $34.18 | 1,348,859 |
2017-10-11 | $35.55 | $35.72 | $35.50 | $35.65 | $34.50 | 882,268 |
2017-10-10 | $35.79 | $35.87 | $35.36 | $35.78 | $34.63 | 1,536,766 |
2017-10-09 | $36.03 | $36.08 | $35.84 | $35.90 | $34.75 | 832,076 |
2017-10-06 | $36.30 | $36.44 | $35.84 | $36.14 | $34.98 | 2,312,212 |
2017-10-05 | $35.71 | $36.04 | $35.70 | $35.88 | $34.73 | 1,188,292 |
2017-10-04 | $35.56 | $35.95 | $35.53 | $35.62 | $34.47 | 1,859,327 |
2017-10-03 | $35.92 | $35.93 | $35.57 | $35.64 | $34.49 | 1,383,420 |
2017-10-02 | $35.40 | $35.74 | $35.31 | $35.73 | $34.58 | 2,320,051 |
2017-09-29 | $35.58 | $35.87 | $35.44 | $35.58 | $34.44 | 4,363,523 |
2017-09-28 | $35.89 | $36.02 | $35.64 | $35.73 | $34.58 | 3,912,309 |
2017-09-27 | $35.52 | $35.64 | $35.27 | $35.50 | $34.36 | 2,445,334 |
2017-09-26 | $34.47 | $34.66 | $34.40 | $34.46 | $33.35 | 1,402,134 |
2017-09-25 | $34.70 | $34.76 | $34.20 | $34.31 | $33.21 | 2,009,393 |
2017-09-22 | $34.62 | $34.85 | $34.50 | $34.75 | $33.63 | 1,449,705 |
2017-09-21 | $34.80 | $34.97 | $34.59 | $34.96 | $33.84 | 1,644,928 |
2017-09-20 | $34.93 | $35.25 | $34.86 | $34.92 | $33.80 | 2,888,391 |
2017-09-19 | $34.74 | $35.04 | $34.73 | $34.98 | $33.85 | 1,004,681 |
2017-09-18 | $34.61 | $34.98 | $34.59 | $34.82 | $33.70 | 1,219,581 |
2017-09-15 | $34.35 | $34.59 | $34.33 | $34.44 | $33.33 | 1,036,619 |
2017-09-14 | $34.68 | $34.72 | $34.42 | $34.43 | $33.32 | 1,612,581 |
2017-09-13 | $34.40 | $34.73 | $34.39 | $34.72 | $33.60 | 1,966,434 |
2017-09-12 | $34.32 | $34.58 | $34.31 | $34.49 | $33.38 | 2,099,016 |
2017-09-11 | $33.87 | $34.21 | $33.79 | $34.12 | $33.02 | 1,723,130 |
2017-09-08 | $33.27 | $33.52 | $33.23 | $33.31 | $32.24 | 1,548,901 |
2017-09-07 | $33.66 | $33.66 | $32.99 | $33.18 | $32.11 | 2,857,719 |
2017-09-06 | $33.46 | $33.96 | $33.32 | $33.87 | $32.78 | 2,572,524 |
2017-09-05 | $34.00 | $34.02 | $33.42 | $33.42 | $32.35 | 3,744,580 |
2017-09-01 | $34.24 | $34.69 | $34.22 | $34.55 | $33.44 | 2,605,480 |
2017-08-31 | $34.20 | $34.22 | $33.97 | $34.00 | $32.91 | 1,790,846 |
2017-08-30 | $34.28 | $34.33 | $34.13 | $34.22 | $33.12 | 1,502,106 |
2017-08-29 | $33.73 | $34.33 | $33.67 | $34.19 | $33.09 | 3,000,323 |
2017-08-28 | $34.56 | $34.65 | $34.30 | $34.41 | $33.30 | 916,339 |
2017-08-25 | $34.50 | $34.58 | $34.27 | $34.34 | $33.24 | 1,098,608 |
2017-08-24 | $34.59 | $34.67 | $34.35 | $34.63 | $33.52 | 1,003,486 |
2017-08-23 | $34.51 | $34.66 | $34.33 | $34.33 | $33.23 | 1,457,270 |
2017-08-22 | $34.65 | $34.90 | $34.65 | $34.82 | $33.70 | 1,045,200 |
2017-08-21 | $34.61 | $34.78 | $34.52 | $34.58 | $33.47 | 1,304,978 |
2017-08-18 | $34.52 | $34.89 | $34.42 | $34.73 | $33.61 | 2,830,397 |
2017-08-17 | $35.23 | $35.33 | $34.68 | $34.72 | $33.60 | 1,757,898 |
2017-08-16 | $35.72 | $35.74 | $35.04 | $35.21 | $34.08 | 2,288,119 |
2017-08-15 | $35.82 | $35.82 | $35.32 | $35.47 | $34.33 | 1,551,345 |
2017-08-14 | $35.07 | $35.22 | $34.92 | $35.17 | $34.04 | 1,529,410 |
2017-08-11 | $35.18 | $35.30 | $34.81 | $34.85 | $33.73 | 1,676,393 |
2017-08-10 | $35.26 | $35.33 | $34.83 | $34.84 | $33.72 | 2,362,287 |
2017-08-09 | $35.11 | $35.53 | $35.07 | $35.46 | $34.32 | 2,013,241 |
2017-08-08 | $35.69 | $36.10 | $35.65 | $35.83 | $34.68 | 1,862,846 |
2017-08-07 | $35.74 | $35.86 | $35.57 | $35.60 | $34.46 | 944,840 |
2017-08-04 | $35.54 | $35.95 | $35.54 | $35.71 | $34.56 | 1,490,084 |
2017-08-03 | $35.47 | $35.48 | $35.05 | $35.08 | $33.95 | 1,887,112 |
2017-08-02 | $35.73 | $35.80 | $35.52 | $35.80 | $34.65 | 1,296,573 |
2017-08-01 | $36.71 | $36.73 | $35.78 | $35.82 | $34.67 | 1,880,693 |
2017-07-31 | $36.65 | $36.72 | $36.35 | $36.38 | $35.21 | 1,055,715 |
2017-07-28 | $36.78 | $36.79 | $36.36 | $36.38 | $35.21 | 1,419,125 |
2017-07-27 | $36.87 | $37.05 | $36.72 | $36.84 | $35.66 | 1,596,065 |
2017-07-26 | $36.80 | $36.92 | $36.31 | $36.49 | $35.32 | 2,308,969 |
2017-07-25 | $36.34 | $36.69 | $36.24 | $36.60 | $35.42 | 1,979,194 |
2017-07-24 | $35.57 | $35.72 | $35.43 | $35.69 | $34.54 | 868,398 |
2017-07-21 | $35.38 | $35.47 | $35.22 | $35.41 | $34.27 | 1,761,961 |
2017-07-20 | $35.50 | $35.80 | $35.38 | $35.70 | $34.55 | 1,340,683 |
2017-07-19 | $35.90 | $36.03 | $35.79 | $35.90 | $34.75 | 1,421,417 |
2017-07-18 | $36.12 | $36.23 | $35.90 | $35.90 | $34.75 | 2,169,348 |
2017-07-17 | $36.77 | $36.82 | $36.39 | $36.60 | $35.42 | 818,682 |
2017-07-14 | $36.30 | $36.91 | $36.28 | $36.81 | $35.63 | 1,715,781 |
2017-07-13 | $36.61 | $37.10 | $36.60 | $36.87 | $35.68 | 1,874,590 |
2017-07-12 | $36.41 | $36.68 | $36.32 | $36.40 | $35.23 | 2,618,224 |
2017-07-11 | $37.04 | $37.14 | $36.78 | $36.89 | $35.70 | 1,376,309 |
2017-07-10 | $37.03 | $37.15 | $36.90 | $37.06 | $35.87 | 1,020,369 |
2017-07-07 | $37.07 | $37.21 | $36.95 | $37.10 | $35.91 | 1,780,635 |
2017-07-06 | $36.65 | $37.00 | $36.59 | $36.71 | $35.53 | 2,463,507 |
2017-07-05 | $36.29 | $36.32 | $36.01 | $36.12 | $34.96 | 1,720,822 |
2017-07-03 | $35.81 | $36.38 | $35.79 | $36.25 | $35.08 | 1,116,280 |
2017-06-30 | $35.82 | $36.03 | $35.72 | $35.87 | $34.72 | 1,811,787 |
2017-06-29 | $35.94 | $36.00 | $35.54 | $35.70 | $34.55 | 3,202,812 |
2017-06-28 | $35.00 | $35.40 | $34.99 | $35.14 | $34.01 | 1,658,351 |
2017-06-27 | $34.58 | $35.04 | $34.57 | $34.90 | $33.78 | 1,979,554 |
2017-06-26 | $34.16 | $34.22 | $34.00 | $34.19 | $33.09 | 1,366,438 |
2017-06-23 | $34.60 | $34.63 | $34.36 | $34.45 | $33.34 | 884,083 |
2017-06-22 | $34.45 | $34.67 | $34.38 | $34.40 | $33.29 | 1,078,946 |
2017-06-21 | $34.79 | $34.89 | $34.49 | $34.54 | $33.43 | 1,725,597 |
2017-06-20 | $34.95 | $34.95 | $34.61 | $34.67 | $33.55 | 1,804,367 |
2017-06-19 | $35.21 | $35.37 | $35.13 | $35.30 | $34.16 | 1,729,383 |
2017-06-16 | $35.33 | $35.37 | $35.13 | $35.20 | $34.07 | 1,443,163 |
2017-06-15 | $35.32 | $35.47 | $35.21 | $35.32 | $34.18 | 1,989,174 |
2017-06-14 | $35.42 | $35.55 | $35.02 | $35.21 | $34.08 | 5,463,026 |
2017-06-13 | $36.53 | $36.55 | $36.24 | $36.33 | $35.16 | 1,124,692 |
2017-06-12 | $36.40 | $36.47 | $35.96 | $36.34 | $35.17 | 1,423,974 |
2017-06-09 | $36.48 | $36.55 | $36.14 | $36.31 | $35.14 | 1,803,006 |
2017-06-08 | $36.01 | $36.37 | $36.01 | $36.21 | $35.05 | 1,506,118 |
2017-06-07 | $35.81 | $36.06 | $35.66 | $35.99 | $34.83 | 1,759,674 |
2017-06-06 | $35.56 | $35.73 | $35.49 | $35.70 | $34.55 | 1,676,335 |
2017-06-05 | $36.08 | $36.12 | $35.91 | $36.12 | $34.96 | 1,491,939 |
2017-06-02 | $35.86 | $35.95 | $35.52 | $35.63 | $34.48 | 3,244,989 |
2017-06-01 | $36.72 | $36.76 | $36.46 | $36.50 | $35.33 | 1,136,329 |
2017-05-31 | $36.73 | $36.73 | $36.32 | $36.48 | $35.31 | 1,445,369 |
2017-05-30 | $36.72 | $36.87 | $36.63 | $36.66 | $35.48 | 1,194,470 |
2017-05-26 | $37.00 | $37.16 | $36.88 | $37.04 | $35.85 | 559,314 |
2017-05-25 | $37.30 | $37.46 | $37.16 | $37.18 | $35.98 | 1,269,562 |
2017-05-24 | $37.44 | $37.60 | $37.16 | $37.21 | $36.01 | 1,892,472 |
2017-05-23 | $36.97 | $37.62 | $36.94 | $37.58 | $36.37 | 1,397,425 |
2017-05-22 | $37.07 | $37.16 | $37.00 | $37.07 | $35.88 | 950,434 |
2017-05-19 | $37.13 | $37.32 | $36.89 | $36.93 | $35.74 | 1,853,060 |
2017-05-18 | $36.86 | $37.19 | $36.76 | $37.07 | $35.88 | 2,269,323 |
2017-05-17 | $37.55 | $37.70 | $36.99 | $37.11 | $35.92 | 3,442,091 |
2017-05-16 | $38.51 | $38.51 | $38.01 | $38.28 | $37.05 | 1,202,638 |
2017-05-15 | $38.59 | $38.73 | $38.46 | $38.55 | $37.31 | 1,056,391 |
2017-05-12 | $38.56 | $38.59 | $38.27 | $38.37 | $37.14 | 2,428,072 |
2017-05-11 | $39.22 | $39.28 | $38.86 | $38.93 | $37.68 | 1,292,365 |
2017-05-10 | $38.64 | $39.13 | $38.54 | $38.93 | $37.68 | 2,306,540 |
2017-05-09 | $38.97 | $39.12 | $38.83 | $38.83 | $37.58 | 1,535,884 |
2017-05-08 | $38.50 | $38.89 | $38.49 | $38.84 | $37.59 | 1,181,412 |
2017-05-05 | $38.32 | $38.65 | $38.29 | $38.40 | $37.16 | 1,274,027 |
2017-05-04 | $38.59 | $38.79 | $38.46 | $38.50 | $37.26 | 2,598,330 |
2017-05-03 | $37.83 | $38.23 | $37.72 | $38.10 | $36.87 | 1,873,264 |
2017-05-02 | $38.63 | $38.63 | $38.09 | $38.14 | $36.91 | 1,689,777 |
2017-05-01 | $38.13 | $38.76 | $37.87 | $38.51 | $37.27 | 3,182,359 |
2017-04-28 | $38.38 | $38.40 | $37.84 | $37.90 | $36.68 | 1,879,615 |
2017-04-27 | $38.27 | $38.37 | $37.88 | $38.05 | $36.83 | 2,093,638 |
2017-04-26 | $38.43 | $38.48 | $38.05 | $38.05 | $36.83 | 2,020,180 |
2017-04-25 | $38.00 | $38.52 | $37.85 | $38.45 | $37.21 | 2,758,619 |
2017-04-24 | $37.81 | $37.86 | $37.43 | $37.58 | $36.37 | 1,925,970 |
2017-04-21 | $37.03 | $37.22 | $36.77 | $37.21 | $36.01 | 1,158,649 |
2017-04-20 | $37.09 | $37.43 | $36.97 | $37.18 | $35.98 | 1,585,222 |
2017-04-19 | $36.92 | $37.08 | $36.80 | $36.91 | $35.72 | 1,896,098 |
2017-04-18 | $37.04 | $37.23 | $36.37 | $36.49 | $35.32 | 3,057,321 |
2017-04-17 | $37.28 | $37.66 | $37.25 | $37.48 | $36.27 | 2,646,925 |
2017-04-13 | $37.27 | $37.64 | $37.14 | $37.27 | $36.07 | 4,276,929 |
2017-04-12 | $37.89 | $38.02 | $37.45 | $37.50 | $36.29 | 3,242,890 |
2017-04-11 | $38.31 | $38.37 | $37.74 | $37.86 | $36.64 | 4,423,028 |
2017-04-10 | $38.68 | $38.79 | $38.41 | $38.62 | $37.38 | 1,662,011 |
2017-04-07 | $38.26 | $38.96 | $38.02 | $38.95 | $37.70 | 3,527,363 |
2017-04-06 | $38.64 | $39.08 | $38.52 | $38.64 | $37.40 | 2,231,918 |
2017-04-05 | $39.10 | $39.23 | $38.49 | $38.58 | $37.34 | 2,771,667 |
2017-04-04 | $38.59 | $38.86 | $38.45 | $38.83 | $37.58 | 1,866,593 |
2017-04-03 | $39.16 | $39.20 | $38.26 | $38.41 | $37.17 | 3,028,644 |
2017-03-31 | $39.44 | $39.48 | $39.08 | $39.13 | $37.87 | 1,648,858 |
2017-03-30 | $38.96 | $39.43 | $38.92 | $39.39 | $38.12 | 1,671,232 |
2017-03-29 | $39.06 | $39.06 | $38.75 | $38.76 | $37.51 | 2,162,307 |
2017-03-28 | $38.49 | $39.30 | $38.48 | $39.25 | $37.99 | 2,879,173 |
2017-03-27 | $38.47 | $38.86 | $38.37 | $38.74 | $37.49 | 2,352,514 |
2017-03-24 | $39.29 | $39.37 | $38.93 | $39.09 | $37.83 | 1,896,783 |
2017-03-23 | $39.11 | $39.59 | $38.97 | $39.38 | $38.11 | 2,099,238 |
2017-03-22 | $39.16 | $39.33 | $38.87 | $39.19 | $37.93 | 2,244,287 |
2017-03-21 | $40.28 | $40.29 | $39.43 | $39.56 | $38.29 | 3,626,565 |
2017-03-20 | $40.62 | $40.67 | $40.15 | $40.21 | $38.91 | 2,064,096 |
2017-03-17 | $40.96 | $40.98 | $40.48 | $40.55 | $39.25 | 2,048,189 |
2017-03-16 | $40.99 | $41.24 | $40.89 | $41.05 | $39.73 | 2,324,055 |
2017-03-15 | $41.36 | $41.46 | $40.40 | $40.62 | $39.31 | 5,380,804 |
2017-03-14 | $41.96 | $41.99 | $41.52 | $41.72 | $40.38 | 1,422,622 |
2017-03-13 | $41.87 | $42.14 | $41.70 | $42.13 | $40.78 | 1,496,576 |
2017-03-10 | $41.67 | $41.99 | $41.55 | $41.61 | $40.27 | 2,817,694 |
2017-03-09 | $41.52 | $41.93 | $41.43 | $41.87 | $40.52 | 3,070,364 |
2017-03-08 | $41.50 | $41.56 | $41.08 | $41.22 | $39.89 | 3,132,215 |
2017-03-07 | $40.77 | $40.90 | $40.61 | $40.77 | $39.46 | 1,568,081 |
2017-03-06 | $40.31 | $40.69 | $40.31 | $40.52 | $39.22 | 2,055,815 |
2017-03-03 | $40.23 | $40.69 | $40.17 | $40.18 | $38.89 | 2,606,242 |
2017-03-02 | $40.36 | $40.65 | $40.23 | $40.37 | $39.07 | 1,934,166 |
2017-03-01 | $40.05 | $40.40 | $40.00 | $40.07 | $38.78 | 3,944,582 |
2017-02-28 | $38.89 | $39.01 | $38.52 | $38.73 | $37.48 | 2,685,775 |
2017-02-27 | $38.71 | $39.09 | $38.66 | $39.04 | $37.78 | 2,484,903 |
2017-02-24 | $39.02 | $39.08 | $38.52 | $38.63 | $37.39 | 2,837,935 |
2017-02-23 | $39.54 | $39.69 | $39.42 | $39.48 | $38.21 | 1,309,723 |
2017-02-22 | $39.38 | $40.17 | $39.36 | $39.71 | $38.43 | 1,660,640 |
2017-02-21 | $40.10 | $40.18 | $39.51 | $39.85 | $38.57 | 1,974,074 |
2017-02-17 | $39.49 | $39.79 | $39.42 | $39.67 | $38.39 | 1,223,542 |
2017-02-16 | $40.43 | $40.51 | $39.76 | $40.12 | $38.83 | 2,335,322 |
2017-02-15 | $40.75 | $40.83 | $40.44 | $40.59 | $39.28 | 2,066,871 |
2017-02-14 | $39.75 | $40.71 | $39.72 | $40.25 | $38.96 | 3,570,579 |
2017-02-13 | $39.72 | $39.99 | $39.67 | $39.69 | $38.41 | 1,665,135 |
2017-02-10 | $39.83 | $39.83 | $39.29 | $39.36 | $38.09 | 1,934,404 |
2017-02-09 | $38.99 | $39.50 | $38.90 | $39.34 | $38.07 | 3,744,777 |
2017-02-08 | $39.01 | $39.02 | $38.48 | $38.51 | $37.27 | 4,980,854 |
2017-02-07 | $40.06 | $40.29 | $39.27 | $39.54 | $38.27 | 2,325,608 |
2017-02-06 | $40.15 | $40.55 | $39.86 | $40.12 | $38.83 | 2,215,752 |
2017-02-03 | $40.34 | $40.98 | $40.05 | $40.64 | $39.33 | 2,638,749 |
2017-02-02 | $40.03 | $40.63 | $39.87 | $40.62 | $39.31 | 1,815,513 |
2017-02-01 | $40.60 | $40.91 | $40.25 | $40.57 | $39.27 | 2,297,052 |
2017-01-31 | $40.54 | $40.63 | $39.86 | $40.11 | $38.82 | 1,632,404 |
2017-01-30 | $40.50 | $40.66 | $40.23 | $40.63 | $39.32 | 1,556,547 |
2017-01-27 | $40.55 | $40.65 | $40.25 | $40.39 | $39.09 | 1,169,043 |
2017-01-26 | $40.91 | $41.29 | $40.63 | $40.69 | $39.38 | 1,384,134 |
2017-01-25 | $40.65 | $41.11 | $40.41 | $40.94 | $39.62 | 2,053,101 |
2017-01-24 | $39.66 | $40.27 | $39.42 | $39.93 | $38.65 | 2,199,202 |
2017-01-23 | $39.95 | $40.16 | $38.96 | $39.39 | $38.12 | 2,775,117 |
2017-01-20 | $40.25 | $40.65 | $40.02 | $40.21 | $38.92 | 3,728,071 |
2017-01-19 | $39.90 | $40.45 | $39.80 | $40.06 | $38.77 | 3,186,240 |
2017-01-18 | $39.06 | $39.60 | $38.94 | $39.53 | $38.26 | 2,240,238 |
2017-01-17 | $38.43 | $38.92 | $38.33 | $38.58 | $37.34 | 3,397,982 |
2017-01-13 | $39.29 | $39.76 | $39.06 | $39.31 | $38.05 | 3,322,990 |
2017-01-12 | $38.45 | $39.04 | $38.19 | $38.99 | $37.74 | 2,645,543 |
2017-01-11 | $38.99 | $39.29 | $38.47 | $38.83 | $37.58 | 3,336,813 |
2017-01-10 | $39.16 | $39.36 | $38.94 | $39.11 | $37.85 | 1,958,948 |
2017-01-09 | $39.00 | $39.26 | $38.89 | $38.98 | $37.73 | 2,531,272 |
2017-01-06 | $39.46 | $39.70 | $39.21 | $39.67 | $38.39 | 2,106,391 |
2017-01-05 | $39.96 | $40.14 | $38.94 | $38.98 | $37.73 | 4,870,735 |
2017-01-04 | $40.38 | $40.59 | $40.07 | $40.15 | $38.86 | 1,926,683 |
2017-01-03 | $41.32 | $41.44 | $40.25 | $40.46 | $39.16 | 4,623,232 |
2016-12-30 | $41.06 | $41.10 | $40.48 | $40.82 | $39.51 | 1,357,671 |
2016-12-29 | $41.05 | $41.14 | $40.71 | $40.99 | $39.67 | 1,971,390 |
2016-12-28 | $41.69 | $41.84 | $41.02 | $41.29 | $39.96 | 3,556,602 |
2016-12-27 | $42.03 | $42.15 | $41.83 | $41.84 | $40.49 | 1,744,368 |
2016-12-23 | $41.45 | $41.65 | $41.39 | $41.62 | $40.28 | 1,337,902 |
2016-12-22 | $41.95 | $41.97 | $41.62 | $41.78 | $40.44 | 1,868,554 |
2016-12-21 | $41.94 | $42.02 | $41.56 | $41.60 | $40.26 | 1,692,544 |
2016-12-20 | $42.11 | $42.26 | $41.91 | $41.96 | $40.61 | 1,908,642 |
2016-12-19 | $41.89 | $42.04 | $41.48 | $41.55 | $40.21 | 2,981,676 |
2016-12-16 | $42.20 | $42.72 | $41.93 | $42.53 | $41.16 | 4,396,494 |
2016-12-15 | $42.25 | $42.59 | $41.70 | $42.34 | $40.98 | 4,456,803 |
2016-12-14 | $41.15 | $42.70 | $40.99 | $42.66 | $41.29 | 5,125,967 |
2016-12-13 | $41.62 | $42.27 | $41.53 | $41.72 | $40.38 | 3,808,858 |
2016-12-12 | $42.40 | $42.66 | $42.00 | $42.12 | $40.77 | 3,631,348 |
2016-12-09 | $41.42 | $42.39 | $41.31 | $42.21 | $40.85 | 3,302,847 |
2016-12-08 | $41.10 | $41.34 | $40.99 | $41.19 | $39.87 | 2,542,323 |
2016-12-07 | $40.65 | $40.65 | $40.10 | $40.29 | $38.99 | 2,462,515 |
2016-12-06 | $40.78 | $41.12 | $40.58 | $40.89 | $39.57 | 1,752,069 |
2016-12-05 | $41.25 | $41.58 | $40.26 | $40.86 | $39.55 | 3,368,863 |
2016-12-02 | $41.08 | $41.12 | $40.39 | $40.83 | $39.52 | 3,340,210 |
2016-12-01 | $41.60 | $42.15 | $41.23 | $41.34 | $40.01 | 4,144,518 |
2016-11-30 | $40.79 | $41.02 | $40.08 | $40.58 | $39.27 | 3,884,744 |
2016-11-29 | $39.76 | $39.90 | $39.13 | $39.32 | $38.06 | 2,648,946 |
2016-11-28 | $39.84 | $40.01 | $39.57 | $39.61 | $38.34 | 2,559,450 |
2016-11-25 | $39.96 | $40.44 | $39.88 | $40.22 | $38.93 | 2,883,579 |
2016-11-23 | $40.74 | $41.26 | $40.16 | $40.31 | $39.01 | 4,582,830 |
2016-11-22 | $39.63 | $40.14 | $39.55 | $40.03 | $38.74 | 2,881,889 |
2016-11-21 | $39.90 | $40.12 | $39.75 | $39.97 | $38.68 | 2,437,845 |
2016-11-18 | $39.64 | $40.52 | $39.44 | $40.16 | $38.87 | 6,176,228 |
2016-11-17 | $39.47 | $40.10 | $39.37 | $39.92 | $38.64 | 3,433,624 |
2016-11-16 | $39.24 | $39.34 | $38.71 | $38.78 | $37.53 | 3,646,597 |
2016-11-15 | $39.32 | $39.57 | $38.90 | $39.45 | $38.18 | 4,196,434 |
2016-11-14 | $39.90 | $40.27 | $39.03 | $39.85 | $38.57 | 7,125,639 |
2016-11-11 | $38.88 | $39.68 | $38.81 | $39.43 | $38.16 | 3,799,426 |
2016-11-10 | $38.21 | $38.98 | $37.66 | $38.93 | $37.68 | 7,310,334 |
2016-11-09 | $36.39 | $38.06 | $36.34 | $37.81 | $36.59 | 10,689,705 |
2016-11-08 | $34.44 | $35.10 | $34.32 | $34.94 | $33.82 | 1,790,757 |
2016-11-07 | $34.54 | $34.72 | $34.42 | $34.62 | $33.51 | 1,907,181 |
2016-11-04 | $34.31 | $34.39 | $34.04 | $34.05 | $32.95 | 2,134,159 |
2016-11-03 | $34.54 | $34.73 | $34.43 | $34.67 | $33.55 | 1,446,946 |
2016-11-02 | $34.28 | $34.44 | $33.85 | $34.12 | $33.02 | 2,867,748 |
2016-11-01 | $34.89 | $35.04 | $34.16 | $34.48 | $33.37 | 2,554,952 |
2016-10-31 | $34.66 | $34.74 | $34.43 | $34.44 | $33.33 | 2,001,212 |
2016-10-28 | $34.93 | $34.94 | $34.63 | $34.87 | $33.75 | 1,820,335 |
2016-10-27 | $34.55 | $35.07 | $34.55 | $34.71 | $33.59 | 2,750,572 |
2016-10-26 | $33.86 | $34.07 | $33.67 | $33.95 | $32.86 | 1,306,569 |
2016-10-25 | $33.80 | $33.81 | $33.28 | $33.58 | $32.50 | 1,078,114 |
2016-10-24 | $33.32 | $33.92 | $33.32 | $33.69 | $32.61 | 1,553,421 |
2016-10-21 | $33.32 | $33.62 | $33.22 | $33.38 | $32.31 | 2,647,980 |
2016-10-20 | $33.27 | $33.61 | $33.20 | $33.50 | $32.42 | 1,719,395 |
2016-10-19 | $33.89 | $33.92 | $33.45 | $33.58 | $32.50 | 1,194,032 |
2016-10-18 | $34.15 | $34.18 | $33.62 | $33.68 | $32.60 | 1,891,761 |
2016-10-17 | $34.05 | $34.05 | $33.71 | $33.83 | $32.74 | 1,746,021 |
2016-10-14 | $33.98 | $34.35 | $33.63 | $34.31 | $33.21 | 3,482,903 |
2016-10-13 | $33.31 | $33.41 | $33.11 | $33.39 | $32.32 | 2,996,524 |
2016-10-12 | $33.81 | $34.00 | $33.61 | $33.61 | $32.53 | 1,890,107 |
2016-10-11 | $33.73 | $33.85 | $33.33 | $33.68 | $32.60 | 1,986,100 |
2016-10-10 | $33.71 | $33.87 | $33.56 | $33.59 | $32.51 | 1,303,166 |
2016-10-07 | $33.17 | $33.61 | $32.99 | $33.18 | $32.11 | 2,847,996 |
2016-10-06 | $33.16 | $33.27 | $32.78 | $33.17 | $32.10 | 2,180,388 |
2016-10-05 | $32.60 | $33.07 | $32.58 | $32.84 | $31.78 | 2,960,003 |
2016-10-04 | $31.90 | $32.60 | $31.81 | $32.55 | $31.50 | 3,420,157 |
2016-10-03 | $31.35 | $31.85 | $31.33 | $31.82 | $30.80 | 1,576,922 |
2016-09-30 | $31.18 | $31.89 | $31.11 | $31.60 | $30.58 | 2,199,911 |
2016-09-29 | $31.60 | $31.64 | $30.92 | $31.07 | $30.07 | 2,224,053 |
2016-09-28 | $31.21 | $31.29 | $30.87 | $31.19 | $30.19 | 2,087,788 |
2016-09-27 | $31.17 | $31.45 | $31.07 | $31.10 | $30.10 | 2,296,820 |
2016-09-26 | $31.81 | $31.87 | $31.48 | $31.61 | $30.59 | 2,176,772 |
2016-09-23 | $31.88 | $32.00 | $31.71 | $31.96 | $30.93 | 1,153,596 |
2016-09-22 | $31.97 | $32.06 | $31.67 | $31.90 | $30.87 | 4,306,078 |
2016-09-21 | $33.03 | $33.16 | $32.34 | $32.36 | $31.32 | 3,661,005 |
2016-09-20 | $32.77 | $33.00 | $32.55 | $32.92 | $31.86 | 2,114,521 |
2016-09-19 | $33.09 | $33.22 | $32.90 | $33.20 | $32.13 | 1,238,172 |
2016-09-16 | $33.04 | $33.20 | $32.93 | $32.94 | $31.88 | 1,542,533 |
2016-09-15 | $33.51 | $33.82 | $33.30 | $33.47 | $32.39 | 2,520,281 |
2016-09-14 | $33.28 | $33.28 | $32.85 | $33.18 | $32.11 | 1,888,189 |
2016-09-13 | $32.44 | $33.64 | $32.37 | $33.24 | $32.17 | 4,061,236 |
2016-09-12 | $32.70 | $32.77 | $32.42 | $32.58 | $31.53 | 3,383,224 |
2016-09-09 | $32.37 | $32.68 | $32.32 | $32.61 | $31.56 | 4,936,948 |
2016-09-08 | $31.08 | $31.81 | $30.90 | $31.55 | $30.54 | 3,088,450 |
2016-09-07 | $30.44 | $30.79 | $30.40 | $30.77 | $29.78 | 1,343,568 |
2016-09-06 | $31.17 | $31.26 | $30.54 | $30.76 | $29.77 | 2,452,228 |
2016-09-02 | $31.06 | $31.39 | $31.01 | $31.19 | $30.19 | 2,723,555 |
2016-09-01 | $31.16 | $31.20 | $30.54 | $30.68 | $29.69 | 2,084,339 |
2016-08-31 | $30.83 | $31.00 | $30.63 | $30.77 | $29.78 | 1,230,093 |
2016-08-30 | $30.66 | $30.85 | $30.60 | $30.82 | $29.83 | 1,355,785 |
2016-08-29 | $30.98 | $31.05 | $30.54 | $30.59 | $29.61 | 2,257,827 |
2016-08-26 | $30.85 | $31.56 | $30.44 | $31.45 | $30.44 | 2,970,966 |
2016-08-25 | $31.05 | $31.20 | $30.83 | $31.10 | $30.10 | 1,514,262 |
2016-08-24 | $30.66 | $31.00 | $30.64 | $30.87 | $29.88 | 994,821 |
2016-08-23 | $30.63 | $30.87 | $30.48 | $30.72 | $29.73 | 1,585,914 |
2016-08-22 | $30.92 | $31.03 | $30.68 | $30.80 | $29.81 | 1,591,924 |
2016-08-19 | $31.35 | $31.61 | $31.17 | $31.32 | $30.31 | 1,951,599 |
2016-08-18 | $31.08 | $31.27 | $30.83 | $30.97 | $29.97 | 1,440,282 |
2016-08-17 | $31.33 | $31.41 | $30.98 | $31.07 | $30.07 | 1,585,728 |
2016-08-16 | $31.20 | $31.52 | $31.12 | $31.45 | $30.44 | 1,660,331 |
2016-08-15 | $31.01 | $31.32 | $30.90 | $31.32 | $30.31 | 1,457,678 |
2016-08-12 | $30.56 | $30.78 | $30.34 | $30.70 | $29.71 | 1,920,614 |
2016-08-11 | $30.73 | $31.41 | $30.73 | $31.22 | $30.22 | 1,376,658 |
2016-08-10 | $30.82 | $30.98 | $30.54 | $30.73 | $29.74 | 1,539,975 |
2016-08-09 | $31.37 | $31.40 | $30.89 | $30.98 | $29.98 | 1,595,946 |
2016-08-08 | $31.83 | $31.99 | $31.42 | $31.57 | $30.55 | 1,602,654 |
2016-08-05 | $31.20 | $31.75 | $31.13 | $31.65 | $30.63 | 1,851,690 |
2016-08-04 | $31.03 | $31.09 | $30.69 | $31.03 | $30.03 | 1,405,923 |
2016-08-03 | $31.38 | $31.71 | $31.31 | $31.47 | $30.46 | 1,015,749 |
2016-08-02 | $31.72 | $31.89 | $31.11 | $31.52 | $30.51 | 2,991,173 |
2016-08-01 | $30.85 | $30.94 | $30.56 | $30.84 | $29.85 | 2,941,225 |
2016-07-29 | $30.71 | $30.82 | $30.19 | $30.25 | $29.28 | 1,738,460 |
2016-07-28 | $31.03 | $31.06 | $30.58 | $30.78 | $29.79 | 2,079,681 |
2016-07-27 | $31.14 | $31.21 | $30.64 | $30.65 | $29.66 | 2,349,360 |
2016-07-26 | $31.15 | $31.61 | $31.14 | $31.42 | $30.41 | 1,507,396 |
2016-07-25 | $31.42 | $31.57 | $31.25 | $31.50 | $30.49 | 1,583,929 |
2016-07-22 | $31.86 | $31.88 | $31.26 | $31.43 | $30.42 | 2,136,222 |
2016-07-21 | $32.25 | $32.29 | $31.53 | $31.60 | $30.58 | 2,425,077 |
2016-07-20 | $31.71 | $31.87 | $31.60 | $31.71 | $30.69 | 1,411,567 |
2016-07-19 | $31.42 | $31.65 | $31.23 | $31.32 | $30.31 | 1,878,281 |
2016-07-18 | $31.35 | $31.95 | $31.26 | $31.72 | $30.70 | 2,210,782 |
2016-07-15 | $31.45 | $31.78 | $31.36 | $31.62 | $30.60 | 2,982,312 |
2016-07-14 | $31.25 | $31.34 | $31.03 | $31.14 | $30.14 | 2,645,797 |
2016-07-13 | $30.42 | $30.58 | $30.22 | $30.30 | $29.33 | 3,549,116 |
2016-07-12 | $30.80 | $31.12 | $30.60 | $30.94 | $29.94 | 4,936,593 |
2016-07-11 | $29.69 | $30.02 | $29.53 | $29.96 | $29.00 | 3,145,378 |
2016-07-08 | $29.73 | $29.98 | $29.45 | $29.48 | $28.53 | 6,456,237 |
2016-07-07 | $30.08 | $30.24 | $29.65 | $29.93 | $28.97 | 3,941,894 |
2016-07-06 | $29.80 | $30.16 | $29.73 | $29.96 | $29.00 | 4,269,024 |
2016-07-05 | $30.26 | $30.30 | $29.76 | $30.03 | $29.06 | 3,834,164 |
2016-07-01 | $30.79 | $31.44 | $30.76 | $30.78 | $29.79 | 8,645,010 |
2016-06-30 | $31.73 | $32.04 | $31.21 | $31.69 | $30.67 | 4,843,924 |
2016-06-29 | $31.31 | $31.94 | $31.14 | $31.90 | $30.87 | 3,748,805 |
2016-06-28 | $31.47 | $31.71 | $31.26 | $31.49 | $30.48 | 4,427,436 |
2016-06-27 | $31.92 | $31.96 | $31.37 | $31.57 | $30.55 | 4,639,998 |
2016-06-24 | $32.87 | $33.48 | $32.81 | $33.27 | $32.20 | 4,958,071 |
2016-06-23 | $34.95 | $35.15 | $34.56 | $35.01 | $33.88 | 2,130,633 |
2016-06-22 | $34.47 | $34.58 | $34.20 | $34.34 | $33.24 | 2,447,551 |
2016-06-21 | $34.07 | $34.48 | $33.93 | $34.40 | $33.29 | 2,295,191 |
2016-06-20 | $34.13 | $34.20 | $33.93 | $34.15 | $33.05 | 2,356,510 |
2016-06-17 | $33.13 | $33.62 | $33.13 | $33.45 | $32.37 | 2,555,525 |
2016-06-16 | $32.90 | $33.14 | $32.49 | $32.99 | $31.93 | 2,615,589 |
2016-06-15 | $33.49 | $33.55 | $33.14 | $33.32 | $32.25 | 2,017,769 |
2016-06-14 | $33.16 | $33.65 | $33.12 | $33.58 | $32.50 | 3,416,712 |
2016-06-13 | $33.73 | $33.87 | $33.56 | $33.58 | $32.50 | 1,500,408 |
2016-06-10 | $33.80 | $34.08 | $33.56 | $33.86 | $32.77 | 3,287,741 |
2016-06-09 | $34.07 | $34.28 | $33.97 | $34.17 | $33.07 | 1,637,338 |
2016-06-08 | $34.80 | $34.91 | $34.54 | $34.64 | $33.53 | 1,404,293 |
2016-06-07 | $34.97 | $35.02 | $34.80 | $34.98 | $33.85 | 1,115,621 |
2016-06-06 | $34.87 | $35.25 | $34.86 | $35.22 | $34.09 | 1,501,643 |
2016-06-03 | $34.83 | $35.01 | $34.67 | $34.69 | $33.57 | 2,714,597 |
2016-06-02 | $35.97 | $35.97 | $35.53 | $35.72 | $34.57 | 2,270,021 |
2016-06-01 | $36.07 | $36.38 | $35.74 | $36.24 | $35.07 | 1,341,484 |
2016-05-31 | $37.10 | $37.16 | $36.32 | $36.49 | $35.32 | 1,588,731 |
2016-05-27 | $36.49 | $36.74 | $36.44 | $36.63 | $35.45 | 584,994 |
2016-05-26 | $36.68 | $36.71 | $36.34 | $36.61 | $35.43 | 935,907 |
2016-05-25 | $36.65 | $36.97 | $36.46 | $36.96 | $35.77 | 1,571,567 |
2016-05-24 | $36.64 | $37.05 | $36.50 | $36.65 | $35.47 | 1,374,823 |
2016-05-23 | $36.38 | $36.64 | $36.19 | $36.42 | $35.25 | 1,198,120 |
2016-05-20 | $36.80 | $36.85 | $36.37 | $36.49 | $35.32 | 614,182 |
2016-05-19 | $36.80 | $36.83 | $36.45 | $36.62 | $35.44 | 1,189,774 |
2016-05-18 | $36.20 | $37.23 | $36.19 | $36.89 | $35.70 | 2,017,206 |
2016-05-17 | $35.95 | $35.98 | $35.64 | $35.93 | $34.77 | 1,013,486 |
2016-05-16 | $35.74 | $36.10 | $35.73 | $35.97 | $34.81 | 979,178 |
2016-05-13 | $35.89 | $36.01 | $35.42 | $35.42 | $34.28 | 1,456,271 |
2016-05-12 | $36.30 | $36.34 | $36.02 | $36.08 | $34.92 | 976,466 |
2016-05-11 | $36.21 | $36.30 | $35.61 | $35.77 | $34.62 | 1,829,685 |
2016-05-10 | $36.18 | $36.31 | $36.06 | $36.21 | $35.05 | 778,959 |
2016-05-09 | $36.39 | $36.48 | $36.18 | $36.21 | $35.05 | 1,358,785 |
2016-05-06 | $36.20 | $36.51 | $36.20 | $36.43 | $35.26 | 1,607,961 |
2016-05-05 | $36.65 | $36.87 | $36.11 | $36.11 | $34.95 | 1,054,879 |
2016-05-04 | $36.83 | $37.15 | $36.60 | $36.60 | $35.42 | 1,741,461 |
2016-05-03 | $37.03 | $37.11 | $36.67 | $36.96 | $35.77 | 1,617,188 |
2016-05-02 | $37.44 | $37.97 | $37.34 | $37.96 | $36.74 | 1,642,184 |
2016-04-29 | $37.77 | $37.93 | $37.05 | $37.21 | $36.01 | 1,468,789 |
2016-04-28 | $37.91 | $38.02 | $37.39 | $37.44 | $36.24 | 1,600,499 |
2016-04-27 | $38.11 | $38.25 | $37.55 | $37.75 | $36.54 | 1,741,360 |
2016-04-26 | $38.24 | $38.59 | $38.20 | $38.49 | $37.25 | 1,657,031 |
2016-04-25 | $38.00 | $38.17 | $37.78 | $38.17 | $36.94 | 2,162,001 |
2016-04-22 | $37.56 | $37.93 | $37.56 | $37.84 | $36.62 | 959,727 |
2016-04-21 | $37.82 | $37.93 | $37.44 | $37.67 | $36.46 | 2,248,694 |
2016-04-20 | $36.25 | $37.33 | $35.99 | $37.17 | $35.97 | 2,042,979 |
2016-04-19 | $36.30 | $36.75 | $36.18 | $36.41 | $35.24 | 1,254,951 |
2016-04-18 | $36.16 | $36.54 | $36.13 | $36.18 | $35.02 | 745,617 |
2016-04-15 | $36.25 | $36.25 | $35.75 | $35.95 | $34.79 | 2,430,839 |
2016-04-14 | $36.46 | $36.64 | $36.21 | $36.51 | $35.34 | 1,068,664 |
2016-04-13 | $36.58 | $36.65 | $36.06 | $36.17 | $35.01 | 2,232,717 |
2016-04-12 | $36.34 | $36.61 | $36.07 | $36.40 | $35.23 | 1,150,385 |
2016-04-11 | $36.15 | $36.31 | $35.73 | $35.90 | $34.75 | 918,294 |
2016-04-08 | $35.70 | $36.03 | $35.61 | $35.83 | $34.68 | 2,229,489 |
2016-04-07 | $35.72 | $35.82 | $35.29 | $35.35 | $34.21 | 1,438,631 |
2016-04-06 | $36.08 | $36.51 | $36.02 | $36.24 | $35.07 | 1,720,679 |
2016-04-05 | $35.86 | $35.99 | $35.67 | $35.76 | $34.61 | 1,617,456 |
2016-04-04 | $36.57 | $36.83 | $36.44 | $36.58 | $35.40 | 1,063,828 |
2016-04-01 | $36.46 | $37.03 | $36.36 | $36.61 | $35.43 | 1,829,615 |
2016-03-31 | $37.15 | $37.28 | $36.73 | $36.86 | $35.67 | 1,488,790 |
2016-03-30 | $37.14 | $37.74 | $37.12 | $37.36 | $36.16 | 2,584,965 |
2016-03-29 | $36.96 | $37.15 | $36.58 | $36.61 | $35.43 | 2,081,744 |
2016-03-28 | $37.51 | $37.58 | $37.07 | $37.37 | $36.17 | 1,151,860 |
2016-03-24 | $37.80 | $37.80 | $36.79 | $37.47 | $36.26 | 1,990,861 |
2016-03-23 | $38.12 | $38.19 | $37.27 | $37.44 | $36.24 | 1,752,769 |
2016-03-22 | $37.94 | $38.42 | $37.75 | $38.33 | $37.10 | 2,271,963 |
2016-03-21 | $38.21 | $38.51 | $38.00 | $38.34 | $37.11 | 1,530,341 |
2016-03-18 | $37.78 | $37.96 | $37.48 | $37.73 | $36.52 | 2,059,838 |
2016-03-17 | $38.08 | $38.11 | $37.57 | $37.95 | $36.73 | 1,129,999 |
2016-03-16 | $38.53 | $38.76 | $38.09 | $38.22 | $36.99 | 1,665,816 |
2016-03-15 | $38.11 | $38.63 | $37.99 | $38.47 | $37.23 | 1,239,654 |
2016-03-14 | $38.49 | $38.60 | $38.17 | $38.54 | $37.30 | 1,125,988 |
2016-03-11 | $37.90 | $38.85 | $37.87 | $38.78 | $37.53 | 1,392,618 |
2016-03-10 | $37.50 | $38.44 | $37.32 | $38.02 | $36.80 | 2,771,766 |
2016-03-09 | $37.73 | $37.92 | $37.41 | $37.73 | $36.52 | 2,017,194 |
2016-03-08 | $37.06 | $37.27 | $36.65 | $37.20 | $36.00 | 2,339,547 |
2016-03-07 | $38.14 | $38.39 | $38.03 | $38.11 | $36.88 | 1,576,687 |
2016-03-04 | $37.97 | $38.56 | $37.75 | $38.06 | $36.84 | 3,159,844 |
2016-03-03 | $37.83 | $37.97 | $37.29 | $37.59 | $36.38 | 1,450,816 |
2016-03-02 | $38.25 | $38.30 | $37.85 | $37.87 | $36.65 | 1,567,525 |
2016-03-01 | $36.84 | $38.23 | $36.81 | $38.14 | $36.91 | 2,850,889 |
2016-02-29 | $37.14 | $37.19 | $36.74 | $36.96 | $35.77 | 1,583,303 |
2016-02-26 | $37.25 | $37.40 | $36.98 | $37.16 | $35.96 | 2,259,846 |
2016-02-25 | $36.58 | $36.69 | $36.01 | $36.48 | $35.31 | 1,210,752 |
2016-02-24 | $36.07 | $36.89 | $35.54 | $36.75 | $35.57 | 1,643,210 |
2016-02-23 | $37.50 | $37.56 | $36.46 | $36.60 | $35.42 | 1,802,498 |
2016-02-22 | $36.86 | $37.05 | $36.82 | $36.91 | $35.72 | 1,114,349 |
2016-02-19 | $36.91 | $37.04 | $36.43 | $36.89 | $35.70 | 1,206,285 |
2016-02-18 | $37.79 | $37.84 | $36.90 | $36.94 | $35.75 | 1,735,162 |
2016-02-17 | $37.69 | $38.21 | $37.57 | $37.83 | $36.61 | 2,092,264 |
2016-02-16 | $37.08 | $37.58 | $37.06 | $37.36 | $36.16 | 1,859,233 |
2016-02-12 | $36.02 | $36.94 | $35.76 | $36.61 | $35.43 | 3,186,869 |
2016-02-11 | $35.01 | $35.83 | $34.62 | $35.46 | $34.32 | 4,439,381 |
2016-02-10 | $36.54 | $36.89 | $35.94 | $35.95 | $34.79 | 2,569,441 |
2016-02-09 | $36.35 | $36.97 | $36.35 | $36.60 | $35.42 | 1,761,321 |
2016-02-08 | $37.73 | $37.76 | $36.59 | $36.72 | $35.54 | 4,560,558 |
2016-02-05 | $38.84 | $39.01 | $38.17 | $38.32 | $37.09 | 1,887,199 |
2016-02-04 | $38.63 | $39.06 | $38.41 | $38.45 | $37.21 | 1,061,758 |
2016-02-03 | $38.58 | $38.82 | $37.62 | $38.81 | $37.56 | 2,292,789 |
2016-02-02 | $38.70 | $38.80 | $38.16 | $38.18 | $36.95 | 1,775,144 |
2016-02-01 | $39.56 | $39.87 | $39.36 | $39.66 | $38.38 | 1,137,862 |
2016-01-29 | $39.32 | $39.63 | $39.04 | $39.42 | $38.15 | 2,273,720 |
2016-01-28 | $40.49 | $40.55 | $39.95 | $40.08 | $38.79 | 1,169,376 |
2016-01-27 | $40.35 | $40.73 | $40.04 | $40.18 | $38.89 | 977,666 |
2016-01-26 | $40.22 | $40.38 | $39.93 | $40.18 | $38.89 | 838,216 |
2016-01-25 | $40.23 | $40.44 | $40.05 | $40.24 | $38.95 | 1,341,805 |
2016-01-22 | $40.93 | $41.17 | $40.53 | $40.66 | $39.35 | 1,729,821 |
2016-01-21 | $39.62 | $40.44 | $39.44 | $40.36 | $39.06 | 2,464,392 |
2016-01-20 | $39.62 | $39.96 | $39.01 | $39.81 | $38.53 | 3,581,563 |
2016-01-19 | $40.76 | $40.93 | $40.22 | $40.69 | $39.38 | 2,489,676 |
2016-01-15 | $40.60 | $40.87 | $40.28 | $40.39 | $39.09 | 2,173,462 |
2016-01-14 | $41.28 | $42.03 | $40.97 | $41.69 | $40.35 | 2,231,640 |
2016-01-13 | $41.90 | $42.10 | $40.61 | $40.97 | $39.65 | 2,652,097 |
2016-01-12 | $42.76 | $42.92 | $41.38 | $41.76 | $40.42 | 2,204,660 |
2016-01-11 | $42.96 | $43.10 | $42.48 | $43.00 | $41.62 | 2,018,609 |
2016-01-08 | $42.75 | $42.87 | $42.00 | $42.09 | $40.74 | 1,140,753 |
2016-01-07 | $42.56 | $43.18 | $42.38 | $42.48 | $41.11 | 2,235,254 |
2016-01-06 | $42.77 | $43.00 | $42.60 | $42.61 | $41.24 | 1,597,967 |
2016-01-05 | $43.89 | $44.00 | $43.41 | $43.79 | $42.38 | 898,295 |
2016-01-04 | $43.15 | $43.54 | $42.72 | $43.43 | $42.03 | 1,715,922 |
2015-12-31 | $44.10 | $44.31 | $43.87 | $44.07 | $42.65 | 1,369,418 |
2015-12-30 | $44.60 | $44.76 | $44.10 | $44.49 | $43.06 | 2,050,524 |
2015-12-29 | $43.30 | $44.49 | $43.28 | $44.36 | $42.93 | 1,853,450 |
2015-12-28 | $43.10 | $43.20 | $42.62 | $42.98 | $41.60 | 1,450,352 |
2015-12-24 | $43.48 | $43.55 | $43.20 | $43.27 | $41.88 | 471,326 |
2015-12-23 | $43.83 | $44.12 | $43.58 | $43.72 | $42.31 | 1,592,029 |
2015-12-22 | $42.85 | $43.31 | $42.74 | $43.08 | $41.69 | 1,105,590 |
2015-12-21 | $42.29 | $42.67 | $42.08 | $42.47 | $41.10 | 1,292,121 |
2015-12-18 | $42.50 | $42.73 | $42.24 | $42.45 | $41.08 | 1,761,434 |
2015-12-17 | $43.45 | $43.59 | $42.76 | $42.92 | $41.54 | 1,566,279 |
2015-12-16 | $44.00 | $44.40 | $43.21 | $43.93 | $42.52 | 2,981,199 |
2015-12-15 | $44.04 | $44.16 | $43.63 | $43.69 | $42.28 | 1,569,934 |
2015-12-14 | $42.55 | $43.48 | $42.55 | $43.19 | $41.80 | 1,889,181 |
2015-12-11 | $42.63 | $42.77 | $41.91 | $42.16 | $40.80 | 2,390,522 |
2015-12-10 | $43.57 | $43.75 | $43.37 | $43.53 | $42.13 | 558,962 |
2015-12-09 | $43.86 | $44.47 | $43.30 | $43.64 | $42.24 | 1,374,620 |
2015-12-08 | $43.18 | $43.77 | $43.10 | $43.53 | $42.13 | 1,666,397 |
2015-12-07 | $44.30 | $44.30 | $43.08 | $43.60 | $42.20 | 2,050,774 |
2015-12-04 | $45.24 | $45.29 | $44.20 | $44.44 | $43.01 | 1,733,787 |
2015-12-03 | $44.04 | $45.68 | $43.99 | $45.27 | $43.81 | 3,213,335 |
2015-12-02 | $43.17 | $43.43 | $42.83 | $42.94 | $41.56 | 1,050,059 |
2015-12-01 | $44.16 | $44.16 | $43.00 | $43.06 | $41.68 | 2,407,069 |
2015-11-30 | $44.45 | $44.48 | $44.13 | $44.18 | $42.76 | 1,076,754 |
2015-11-27 | $44.33 | $44.56 | $44.29 | $44.48 | $43.05 | 244,833 |
2015-11-25 | $44.40 | $44.56 | $44.22 | $44.48 | $43.05 | 724,548 |
2015-11-24 | $44.62 | $44.83 | $44.39 | $44.68 | $43.24 | 756,739 |
2015-11-23 | $44.88 | $45.03 | $44.45 | $44.67 | $43.23 | 1,608,683 |
2015-11-20 | $44.61 | $45.07 | $44.51 | $44.91 | $43.47 | 689,758 |
2015-11-19 | $44.60 | $44.77 | $44.44 | $44.71 | $43.27 | 1,357,669 |
2015-11-18 | $45.57 | $45.78 | $45.16 | $45.28 | $43.82 | 953,328 |
2015-11-17 | $46.06 | $46.34 | $45.20 | $45.51 | $44.05 | 1,750,157 |
2015-11-16 | $45.42 | $45.95 | $45.30 | $45.64 | $44.17 | 928,142 |
2015-11-13 | $45.87 | $45.92 | $45.40 | $45.55 | $44.09 | 1,374,904 |
2015-11-12 | $46.25 | $46.35 | $45.75 | $46.12 | $44.64 | 1,472,768 |
2015-11-11 | $46.55 | $46.66 | $46.42 | $46.52 | $45.02 | 715,397 |
2015-11-10 | $46.46 | $46.57 | $45.91 | $46.36 | $44.87 | 1,106,725 |
2015-11-09 | $46.77 | $46.88 | $46.17 | $46.57 | $45.07 | 1,673,923 |
2015-11-06 | $45.73 | $46.30 | $45.73 | $46.08 | $44.60 | 1,880,498 |
2015-11-05 | $44.67 | $45.13 | $44.60 | $44.79 | $43.35 | 1,949,510 |
2015-11-04 | $44.56 | $44.84 | $44.22 | $44.56 | $43.13 | 1,162,442 |
2015-11-03 | $44.12 | $44.77 | $44.09 | $44.62 | $43.18 | 1,418,572 |
2015-11-02 | $44.07 | $44.13 | $43.77 | $43.92 | $42.51 | 1,005,471 |
2015-10-30 | $44.00 | $44.08 | $43.51 | $43.57 | $42.17 | 1,540,665 |
2015-10-29 | $43.28 | $44.31 | $43.28 | $44.15 | $42.73 | 1,959,710 |
2015-10-28 | $42.53 | $43.20 | $42.49 | $42.82 | $41.44 | 1,712,205 |
2015-10-27 | $42.35 | $42.62 | $42.11 | $42.52 | $41.15 | 1,172,297 |
2015-10-26 | $42.88 | $42.88 | $42.59 | $42.75 | $41.38 | 1,254,750 |
2015-10-23 | $43.40 | $43.52 | $43.13 | $43.23 | $41.84 | 1,262,877 |
2015-10-22 | $42.68 | $43.09 | $42.22 | $42.59 | $41.22 | 1,734,118 |
2015-10-21 | $43.07 | $43.12 | $42.61 | $42.76 | $41.38 | 1,044,788 |
2015-10-20 | $43.58 | $43.77 | $43.50 | $43.60 | $42.20 | 945,215 |
2015-10-19 | $42.92 | $43.52 | $42.80 | $43.05 | $41.67 | 1,049,432 |
2015-10-16 | $42.57 | $42.86 | $42.46 | $42.82 | $41.44 | 1,039,295 |
2015-10-15 | $42.56 | $42.92 | $42.46 | $42.79 | $41.41 | 3,000,412 |
2015-10-14 | $42.96 | $43.27 | $42.40 | $42.48 | $41.11 | 1,354,370 |
2015-10-13 | $43.10 | $43.64 | $43.05 | $43.22 | $41.83 | 1,054,830 |
2015-10-12 | $43.49 | $43.56 | $43.19 | $43.31 | $41.92 | 1,147,861 |
2015-10-09 | $44.23 | $44.29 | $43.77 | $44.02 | $42.60 | 1,209,031 |
2015-10-08 | $43.29 | $44.49 | $43.00 | $44.25 | $42.83 | 3,056,200 |
2015-10-07 | $43.66 | $43.88 | $43.31 | $43.52 | $42.12 | 1,146,052 |
2015-10-06 | $43.83 | $43.96 | $43.14 | $43.25 | $41.86 | 1,488,924 |
2015-10-05 | $43.05 | $43.71 | $43.00 | $43.61 | $42.21 | 1,916,026 |
2015-10-02 | $41.77 | $42.75 | $41.35 | $42.52 | $41.15 | 3,470,905 |
2015-10-01 | $42.84 | $43.11 | $42.52 | $43.00 | $41.62 | 1,852,028 |
2015-09-30 | $43.50 | $43.68 | $43.20 | $43.37 | $41.98 | 1,457,837 |
2015-09-29 | $43.42 | $43.60 | $42.88 | $43.11 | $41.72 | 1,724,666 |
2015-09-28 | $44.35 | $44.39 | $43.23 | $43.35 | $41.96 | 2,059,642 |
2015-09-25 | $44.80 | $45.08 | $44.59 | $44.86 | $43.42 | 1,490,026 |
2015-09-24 | $43.72 | $44.19 | $43.35 | $44.14 | $42.72 | 2,493,316 |
2015-09-23 | $44.84 | $45.30 | $44.52 | $44.74 | $43.30 | 1,472,117 |
2015-09-22 | $45.03 | $45.24 | $44.27 | $44.76 | $43.32 | 2,227,293 |
2015-09-21 | $45.36 | $46.28 | $45.28 | $45.99 | $44.51 | 2,520,210 |
2015-09-18 | $45.21 | $45.33 | $44.52 | $44.64 | $43.20 | 2,859,275 |
2015-09-17 | $47.16 | $47.24 | $45.94 | $45.97 | $44.49 | 4,013,149 |
2015-09-16 | $47.01 | $47.38 | $46.69 | $47.20 | $45.68 | 1,715,211 |
2015-09-15 | $45.64 | $46.93 | $45.50 | $46.79 | $45.29 | 1,985,279 |
2015-09-14 | $44.85 | $45.34 | $44.70 | $45.12 | $43.67 | 1,097,318 |
2015-09-11 | $45.23 | $45.29 | $44.75 | $45.27 | $43.81 | 1,703,766 |
2015-09-10 | $45.55 | $45.99 | $45.43 | $45.86 | $44.39 | 1,474,621 |
2015-09-09 | $46.60 | $46.66 | $45.05 | $45.29 | $43.83 | 2,196,349 |
2015-09-08 | $45.32 | $45.76 | $45.19 | $45.66 | $44.19 | 1,729,058 |
2015-09-04 | $44.58 | $45.03 | $44.21 | $44.37 | $42.94 | 1,687,868 |
2015-09-03 | $45.34 | $45.86 | $45.12 | $45.26 | $43.80 | 1,384,129 |
PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) News Headlines
Recent PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) News
Similar Companies to PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) 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 | -- | -- | -- |