First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV) Exchange: NASDAQ
Data as of March 28, 2024
$69.17 ($-0.41) -0.59%
First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund - Daily Information
Click for more stock information on First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $69.15 |
Previous Close | $69.17 |
High | $69.41 |
Low | $69.10 |
Adjusted Open | $69.15 |
Previous Adjusted Close | $69.17 |
Adjusted High | $69.41 |
Adjusted Low | $69.10 |
Invest in First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV)
Historical Stock Data for First Trust ETF VI First Trust NASDAQ Technology Dividend Index Fund (TDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $69.15 | $69.41 | $69.10 | $69.17 | $69.17 | 46,923 |
2024-03-22 | $69.85 | $69.87 | $69.52 | $69.58 | $69.58 | 60,470 |
2024-03-21 | $70.02 | $70.46 | $69.80 | $69.82 | $69.82 | 74,967 |
2024-03-20 | $68.66 | $69.47 | $68.45 | $69.45 | $69.26 | 67,967 |
2024-03-19 | $68.30 | $68.64 | $67.96 | $68.48 | $68.29 | 58,219 |
2024-03-18 | $69.19 | $69.19 | $68.50 | $68.50 | $68.31 | 60,761 |
2024-03-15 | $68.64 | $68.90 | $68.43 | $68.58 | $68.39 | 59,065 |
2024-03-14 | $69.91 | $69.91 | $68.66 | $69.17 | $68.98 | 84,632 |
2024-03-13 | $70.09 | $70.09 | $69.46 | $69.60 | $69.41 | 93,899 |
2024-03-12 | $70.18 | $70.46 | $69.81 | $70.37 | $70.18 | 97,532 |
2024-03-11 | $69.21 | $69.58 | $68.99 | $69.54 | $69.35 | 75,001 |
2024-03-08 | $71.07 | $71.07 | $69.71 | $69.75 | $69.56 | 76,757 |
2024-03-07 | $70.49 | $71.17 | $70.43 | $70.93 | $70.74 | 73,550 |
2024-03-06 | $69.81 | $70.50 | $69.59 | $69.82 | $69.63 | 81,129 |
2024-03-05 | $69.93 | $69.93 | $68.66 | $69.00 | $68.81 | 98,495 |
2024-03-04 | $70.21 | $70.59 | $70.03 | $70.26 | $70.07 | 57,365 |
2024-03-01 | $68.57 | $70.09 | $68.57 | $69.98 | $69.79 | 70,660 |
2024-02-29 | $67.90 | $68.17 | $67.54 | $68.02 | $67.83 | 121,352 |
2024-02-28 | $67.52 | $67.60 | $67.28 | $67.44 | $67.26 | 67,175 |
2024-02-27 | $67.83 | $67.96 | $67.64 | $67.82 | $67.64 | 68,721 |
2024-02-26 | $67.77 | $67.95 | $67.70 | $67.72 | $67.54 | 56,998 |
2024-02-23 | $67.99 | $68.01 | $67.50 | $67.60 | $67.60 | 92,119 |
2024-02-22 | $67.31 | $67.88 | $67.22 | $67.69 | $67.69 | 82,326 |
2024-02-21 | $65.92 | $66.28 | $65.68 | $66.27 | $66.27 | 58,170 |
2024-02-20 | $66.30 | $66.42 | $65.89 | $66.30 | $66.30 | 74,877 |
2024-02-16 | $67.19 | $67.32 | $66.62 | $66.68 | $66.68 | 103,727 |
2024-02-15 | $66.87 | $67.21 | $66.78 | $67.07 | $67.07 | 65,279 |
2024-02-14 | $66.36 | $66.62 | $66.05 | $66.54 | $66.54 | 143,640 |
2024-02-13 | $65.92 | $66.08 | $65.33 | $65.85 | $65.85 | 103,545 |
2024-02-12 | $67.35 | $67.71 | $67.14 | $67.19 | $67.19 | 94,369 |
2024-02-09 | $66.66 | $67.36 | $66.66 | $67.31 | $67.31 | 76,068 |
2024-02-08 | $66.28 | $66.67 | $66.13 | $66.51 | $66.51 | 103,626 |
2024-02-07 | $66.09 | $66.17 | $65.69 | $66.14 | $66.14 | 127,645 |
2024-02-06 | $66.18 | $66.18 | $65.49 | $65.73 | $65.73 | 93,926 |
2024-02-05 | $66.06 | $66.13 | $65.46 | $65.91 | $65.91 | 85,348 |
2024-02-02 | $65.77 | $66.20 | $65.54 | $66.02 | $66.02 | 129,212 |
2024-02-01 | $65.72 | $66.08 | $65.43 | $66.01 | $66.01 | 114,295 |
2024-01-31 | $66.28 | $66.51 | $65.60 | $65.66 | $65.66 | 107,721 |
2024-01-30 | $67.00 | $67.04 | $66.52 | $66.64 | $66.64 | 75,630 |
2024-01-29 | $66.65 | $67.07 | $66.52 | $67.02 | $67.02 | 89,497 |
2024-01-26 | $67.08 | $67.27 | $66.58 | $66.73 | $66.73 | 92,494 |
2024-01-25 | $67.80 | $68.10 | $67.27 | $67.42 | $67.42 | 169,188 |
2024-01-24 | $67.03 | $67.39 | $66.80 | $66.86 | $66.86 | 96,881 |
2024-01-23 | $66.24 | $66.66 | $66.16 | $66.64 | $66.64 | 116,366 |
2024-01-22 | $66.11 | $66.55 | $66.03 | $66.24 | $66.24 | 83,782 |
2024-01-19 | $64.66 | $65.96 | $64.66 | $65.88 | $65.88 | 156,481 |
2024-01-18 | $63.64 | $64.20 | $63.56 | $64.12 | $64.12 | 223,048 |
2024-01-17 | $63.11 | $63.11 | $62.48 | $62.94 | $62.94 | 101,985 |
2024-01-16 | $63.29 | $63.70 | $62.96 | $63.52 | $63.52 | 121,128 |
2024-01-12 | $63.58 | $63.71 | $63.24 | $63.46 | $63.46 | 52,691 |
2024-01-11 | $63.23 | $63.33 | $62.52 | $63.16 | $63.16 | 70,357 |
2024-01-10 | $62.96 | $63.23 | $62.53 | $63.16 | $63.16 | 143,706 |
2024-01-09 | $62.58 | $63.17 | $62.54 | $62.94 | $62.94 | 134,281 |
2024-01-08 | $62.04 | $63.03 | $62.04 | $63.03 | $63.03 | 115,581 |
2024-01-05 | $61.91 | $62.31 | $61.77 | $61.90 | $61.90 | 163,483 |
2024-01-04 | $61.86 | $62.32 | $61.85 | $61.89 | $61.89 | 66,950 |
2024-01-03 | $62.49 | $62.63 | $62.21 | $62.28 | $62.28 | 99,480 |
2024-01-02 | $63.46 | $63.46 | $62.69 | $63.07 | $63.07 | 131,858 |
2023-12-29 | $64.40 | $64.40 | $63.86 | $64.09 | $64.09 | 115,141 |
2023-12-28 | $64.42 | $64.52 | $64.29 | $64.39 | $64.39 | 204,291 |
2023-12-27 | $64.44 | $64.45 | $64.16 | $64.37 | $64.37 | 83,410 |
2023-12-26 | $63.86 | $64.51 | $63.86 | $64.38 | $64.38 | 115,271 |
2023-12-22 | $63.88 | $64.09 | $63.52 | $63.86 | $63.86 | 254,097 |
2023-12-21 | $63.84 | $64.12 | $63.65 | $64.07 | $63.62 | 130,434 |
2023-12-20 | $64.15 | $64.32 | $63.19 | $63.19 | $62.75 | 75,174 |
2023-12-19 | $64.13 | $64.34 | $64.12 | $64.29 | $63.84 | 90,006 |
2023-12-18 | $64.01 | $64.18 | $63.72 | $64.08 | $63.63 | 112,733 |
2023-12-15 | $64.04 | $64.46 | $63.95 | $64.03 | $63.58 | 105,053 |
2023-12-14 | $63.60 | $64.16 | $63.60 | $63.98 | $63.53 | 198,168 |
2023-12-13 | $62.69 | $63.36 | $62.38 | $63.24 | $62.80 | 121,477 |
2023-12-12 | $62.31 | $62.60 | $62.27 | $62.55 | $62.11 | 110,506 |
2023-12-11 | $61.78 | $62.86 | $61.78 | $62.81 | $62.81 | 80,486 |
2023-12-08 | $61.21 | $61.73 | $61.15 | $61.63 | $61.63 | 187,694 |
2023-12-07 | $60.92 | $61.42 | $60.80 | $61.27 | $61.27 | 63,087 |
2023-12-06 | $61.44 | $61.44 | $60.66 | $60.72 | $60.72 | 76,505 |
2023-12-05 | $61.02 | $61.09 | $60.83 | $60.97 | $60.97 | 60,144 |
2023-12-04 | $61.12 | $61.32 | $60.85 | $61.30 | $61.30 | 78,774 |
2023-12-01 | $60.83 | $61.54 | $60.73 | $61.53 | $61.53 | 368,758 |
2023-11-30 | $60.95 | $61.03 | $60.61 | $61.03 | $61.03 | 122,404 |
2023-11-29 | $61.01 | $61.41 | $60.78 | $60.80 | $60.80 | 66,246 |
2023-11-28 | $60.48 | $60.71 | $60.28 | $60.54 | $60.54 | 123,987 |
2023-11-27 | $60.66 | $60.96 | $60.55 | $60.64 | $60.64 | 261,375 |
2023-11-24 | $60.67 | $60.92 | $60.66 | $60.92 | $60.92 | 63,967 |
2023-11-22 | $60.86 | $61.05 | $60.61 | $60.74 | $60.74 | 55,593 |
2023-11-21 | $60.70 | $60.72 | $60.36 | $60.45 | $60.45 | 141,752 |
2023-11-20 | $60.40 | $61.15 | $60.40 | $61.03 | $61.03 | 87,026 |
2023-11-17 | $60.17 | $60.53 | $60.13 | $60.40 | $60.40 | 101,811 |
2023-11-16 | $60.13 | $60.36 | $59.86 | $60.17 | $60.17 | 74,242 |
2023-11-15 | $60.25 | $60.58 | $60.21 | $60.34 | $60.34 | 81,065 |
2023-11-14 | $59.59 | $60.09 | $59.52 | $59.98 | $59.98 | 96,912 |
2023-11-13 | $58.55 | $58.72 | $58.43 | $58.58 | $58.58 | 125,704 |
2023-11-10 | $57.96 | $58.90 | $57.80 | $58.86 | $58.86 | 62,377 |
2023-11-09 | $57.90 | $58.34 | $57.52 | $57.56 | $57.56 | 110,892 |
2023-11-08 | $57.77 | $57.87 | $57.46 | $57.83 | $57.83 | 144,034 |
2023-11-07 | $57.60 | $57.92 | $57.51 | $57.67 | $57.67 | 126,148 |
2023-11-06 | $57.59 | $57.63 | $57.24 | $57.55 | $57.55 | 102,960 |
2023-11-03 | $56.88 | $57.83 | $56.88 | $57.53 | $57.53 | 101,441 |
2023-11-02 | $56.11 | $56.67 | $56.01 | $56.60 | $56.60 | 124,603 |
2023-11-01 | $54.81 | $55.49 | $54.81 | $55.44 | $55.44 | 80,011 |
2023-10-31 | $54.41 | $54.86 | $54.22 | $54.78 | $54.78 | 45,042 |
2023-10-30 | $54.16 | $54.54 | $53.92 | $54.32 | $54.32 | 83,916 |
2023-10-27 | $54.38 | $54.52 | $53.85 | $53.99 | $53.99 | 130,596 |
2023-10-26 | $54.31 | $54.59 | $53.89 | $54.05 | $54.05 | 58,177 |
2023-10-25 | $54.83 | $55.03 | $54.09 | $54.23 | $54.23 | 90,736 |
2023-10-24 | $54.90 | $55.20 | $54.69 | $55.12 | $55.12 | 104,998 |
2023-10-23 | $54.44 | $55.18 | $54.22 | $54.51 | $54.51 | 50,362 |
2023-10-20 | $55.57 | $55.57 | $54.65 | $54.68 | $54.68 | 77,123 |
2023-10-19 | $56.40 | $56.43 | $55.51 | $55.54 | $55.54 | 101,110 |
2023-10-18 | $56.52 | $56.71 | $56.08 | $56.21 | $56.21 | 138,639 |
2023-10-17 | $56.32 | $57.08 | $56.16 | $56.84 | $56.84 | 47,133 |
2023-10-16 | $56.40 | $57.01 | $56.40 | $56.89 | $56.89 | 56,631 |
2023-10-13 | $57.06 | $57.06 | $56.05 | $56.14 | $56.14 | 49,325 |
2023-10-12 | $57.34 | $57.51 | $56.66 | $56.96 | $56.96 | 73,324 |
2023-10-11 | $57.01 | $57.28 | $56.81 | $57.26 | $57.26 | 56,516 |
2023-10-10 | $56.66 | $57.30 | $56.66 | $56.93 | $56.93 | 110,142 |
2023-10-09 | $56.14 | $56.67 | $56.00 | $56.63 | $56.63 | 56,724 |
2023-10-06 | $55.37 | $56.55 | $55.17 | $56.32 | $56.32 | 92,825 |
2023-10-05 | $55.89 | $55.89 | $55.27 | $55.74 | $55.74 | 138,109 |
2023-10-04 | $55.41 | $55.89 | $55.26 | $55.81 | $55.81 | 84,973 |
2023-10-03 | $55.70 | $56.16 | $55.09 | $55.30 | $55.30 | 90,888 |
2023-10-02 | $55.98 | $56.30 | $55.69 | $56.07 | $56.07 | 112,536 |
2023-09-29 | $56.68 | $56.68 | $55.92 | $56.09 | $56.09 | 120,173 |
2023-09-28 | $55.56 | $56.48 | $55.48 | $56.16 | $56.16 | 208,034 |
2023-09-27 | $55.83 | $55.97 | $55.12 | $55.71 | $55.71 | 129,836 |
2023-09-26 | $56.32 | $56.32 | $55.54 | $55.66 | $55.66 | 112,863 |
2023-09-25 | $56.44 | $56.76 | $56.42 | $56.71 | $56.71 | 61,849 |
2023-09-22 | $56.80 | $57.15 | $56.70 | $56.75 | $56.75 | 83,047 |
2023-09-21 | $57.10 | $57.35 | $56.81 | $56.81 | $56.59 | 45,110 |
2023-09-20 | $58.31 | $58.51 | $57.73 | $57.73 | $57.51 | 56,619 |
2023-09-19 | $57.96 | $58.15 | $57.75 | $58.03 | $57.80 | 67,620 |
2023-09-18 | $57.86 | $58.24 | $57.86 | $58.05 | $57.82 | 65,454 |
2023-09-15 | $58.83 | $58.83 | $57.99 | $58.08 | $57.85 | 60,899 |
2023-09-14 | $58.68 | $59.05 | $58.55 | $58.95 | $58.72 | 59,667 |
2023-09-13 | $58.30 | $58.67 | $58.20 | $58.44 | $58.21 | 69,798 |
2023-09-12 | $58.67 | $58.86 | $58.34 | $58.37 | $58.14 | 52,201 |
2023-09-11 | $59.28 | $59.34 | $58.76 | $59.12 | $58.89 | 147,564 |
2023-09-08 | $58.73 | $59.10 | $58.71 | $58.83 | $58.60 | 243,434 |
2023-09-07 | $58.87 | $59.00 | $58.71 | $58.80 | $58.57 | 99,112 |
2023-09-06 | $59.68 | $59.81 | $59.24 | $59.62 | $59.38 | 69,772 |
2023-09-05 | $59.94 | $60.24 | $59.86 | $59.86 | $59.63 | 57,838 |
2023-09-01 | $60.09 | $60.09 | $59.76 | $60.01 | $59.78 | 53,527 |
2023-08-31 | $59.43 | $59.89 | $59.43 | $59.66 | $59.43 | 126,657 |
2023-08-30 | $58.98 | $59.43 | $58.79 | $59.38 | $59.15 | 70,824 |
2023-08-29 | $57.99 | $59.19 | $57.99 | $59.11 | $58.88 | 101,608 |
2023-08-28 | $57.89 | $58.19 | $57.79 | $58.09 | $57.86 | 73,240 |
2023-08-25 | $57.16 | $57.72 | $56.77 | $57.56 | $57.33 | 145,279 |
2023-08-24 | $58.38 | $58.38 | $56.93 | $56.97 | $56.75 | 59,873 |
2023-08-23 | $57.26 | $58.17 | $57.26 | $58.07 | $57.84 | 49,089 |
2023-08-22 | $57.80 | $57.80 | $57.15 | $57.25 | $57.03 | 38,869 |
2023-08-21 | $56.85 | $57.48 | $56.73 | $57.40 | $57.18 | 55,214 |
2023-08-18 | $56.18 | $56.91 | $56.18 | $56.81 | $56.59 | 54,923 |
2023-08-17 | $57.26 | $57.27 | $56.61 | $56.61 | $56.61 | 62,395 |
2023-08-16 | $57.63 | $57.76 | $56.97 | $56.98 | $56.98 | 65,522 |
2023-08-15 | $58.20 | $58.20 | $57.63 | $57.68 | $57.68 | 305,597 |
2023-08-14 | $57.78 | $58.42 | $57.74 | $58.41 | $58.41 | 168,531 |
2023-08-11 | $57.76 | $58.02 | $57.61 | $57.84 | $57.84 | 79,445 |
2023-08-10 | $58.39 | $58.93 | $57.93 | $58.12 | $58.12 | 124,377 |
2023-08-09 | $58.65 | $58.65 | $57.94 | $57.97 | $57.97 | 82,734 |
2023-08-08 | $58.36 | $58.60 | $57.88 | $58.55 | $58.55 | 50,513 |
2023-08-07 | $58.90 | $58.95 | $58.58 | $58.84 | $58.84 | 50,516 |
2023-08-04 | $58.67 | $59.30 | $58.45 | $58.58 | $58.58 | 53,881 |
2023-08-03 | $58.47 | $58.93 | $58.24 | $58.68 | $58.68 | 62,535 |
2023-08-02 | $59.63 | $59.63 | $58.94 | $58.97 | $58.97 | 74,999 |
2023-08-01 | $59.95 | $60.20 | $59.83 | $60.15 | $60.15 | 103,532 |
2023-07-31 | $60.19 | $60.25 | $59.91 | $60.10 | $60.10 | 79,352 |
2023-07-28 | $60.05 | $60.30 | $59.77 | $60.11 | $60.11 | 117,632 |
2023-07-27 | $59.92 | $60.18 | $59.20 | $59.37 | $59.37 | 118,132 |
2023-07-26 | $59.13 | $59.43 | $58.87 | $59.21 | $59.21 | 106,512 |
2023-07-25 | $59.29 | $59.89 | $59.29 | $59.74 | $59.74 | 85,680 |
2023-07-24 | $59.19 | $59.47 | $59.06 | $59.16 | $59.16 | 94,724 |
2023-07-21 | $59.10 | $59.37 | $59.05 | $59.06 | $59.06 | 66,759 |
2023-07-20 | $59.17 | $59.35 | $58.61 | $58.72 | $58.72 | 98,239 |
2023-07-19 | $59.74 | $59.84 | $59.48 | $59.58 | $59.58 | 103,163 |
2023-07-18 | $59.15 | $59.72 | $59.02 | $59.60 | $59.60 | 117,318 |
2023-07-17 | $58.54 | $59.40 | $58.54 | $59.19 | $59.19 | 83,803 |
2023-07-14 | $59.16 | $59.20 | $58.61 | $58.63 | $58.63 | 58,363 |
2023-07-13 | $59.19 | $59.44 | $59.03 | $59.34 | $59.34 | 52,328 |
2023-07-12 | $58.85 | $58.99 | $58.46 | $58.79 | $58.79 | 122,640 |
2023-07-11 | $58.25 | $58.39 | $57.83 | $58.34 | $58.34 | 116,359 |
2023-07-10 | $57.53 | $58.05 | $57.53 | $58.05 | $58.05 | 120,186 |
2023-07-07 | $57.54 | $58.19 | $57.48 | $57.50 | $57.50 | 92,367 |
2023-07-06 | $57.47 | $57.68 | $57.20 | $57.62 | $57.62 | 146,774 |
2023-07-05 | $58.40 | $58.49 | $58.08 | $58.13 | $58.13 | 144,524 |
2023-07-03 | $58.67 | $58.79 | $58.41 | $58.79 | $58.79 | 59,059 |
2023-06-30 | $58.60 | $58.78 | $58.48 | $58.66 | $58.66 | 109,962 |
2023-06-29 | $57.76 | $58.06 | $57.63 | $58.06 | $58.06 | 180,567 |
2023-06-28 | $57.72 | $57.97 | $57.43 | $57.80 | $57.80 | 265,393 |
2023-06-27 | $56.91 | $57.99 | $56.91 | $57.94 | $57.94 | 83,190 |
2023-06-26 | $56.85 | $57.50 | $56.85 | $57.06 | $56.80 | 67,341 |
2023-06-23 | $56.87 | $57.10 | $56.69 | $56.80 | $56.80 | 134,039 |
2023-06-22 | $57.22 | $57.52 | $57.12 | $57.48 | $57.48 | 227,218 |
2023-06-21 | $58.04 | $58.08 | $57.38 | $57.40 | $57.40 | 86,948 |
2023-06-20 | $58.83 | $59.03 | $58.25 | $58.32 | $58.32 | 98,999 |
2023-06-16 | $59.67 | $59.68 | $59.11 | $59.14 | $59.14 | 116,873 |
2023-06-15 | $58.52 | $59.51 | $58.52 | $59.33 | $59.33 | 96,659 |
2023-06-14 | $57.99 | $58.83 | $57.99 | $58.75 | $58.75 | 87,832 |
2023-06-13 | $58.14 | $58.18 | $57.77 | $58.06 | $58.06 | 110,607 |
2023-06-12 | $56.44 | $57.59 | $56.44 | $57.59 | $57.59 | 79,043 |
2023-06-09 | $56.17 | $56.46 | $55.90 | $56.09 | $56.09 | 86,559 |
2023-06-08 | $55.75 | $56.06 | $55.53 | $56.00 | $56.00 | 68,742 |
2023-06-07 | $55.57 | $55.95 | $55.44 | $55.68 | $55.68 | 196,361 |
2023-06-06 | $55.22 | $55.63 | $55.05 | $55.55 | $55.55 | 87,468 |
2023-06-05 | $55.96 | $56.01 | $55.30 | $55.34 | $55.34 | 72,145 |
2023-06-02 | $55.66 | $56.06 | $55.56 | $55.98 | $55.98 | 59,523 |
2023-06-01 | $55.23 | $55.80 | $54.91 | $55.50 | $55.50 | 143,910 |
2023-05-31 | $54.82 | $55.57 | $54.82 | $55.21 | $55.21 | 152,313 |
2023-05-30 | $55.89 | $56.29 | $55.27 | $55.33 | $55.33 | 58,867 |
2023-05-26 | $53.66 | $55.30 | $53.66 | $55.23 | $55.23 | 168,589 |
2023-05-25 | $52.92 | $53.50 | $52.60 | $53.32 | $53.32 | 112,646 |
2023-05-24 | $52.98 | $52.98 | $52.49 | $52.64 | $52.64 | 70,296 |
2023-05-23 | $53.82 | $53.98 | $53.39 | $53.40 | $53.40 | 72,390 |
2023-05-22 | $53.79 | $54.17 | $53.79 | $54.02 | $54.02 | 136,078 |
2023-05-19 | $53.92 | $54.17 | $53.84 | $53.92 | $53.92 | 147,134 |
2023-05-18 | $52.94 | $53.94 | $52.89 | $53.86 | $53.86 | 294,581 |
2023-05-17 | $52.56 | $53.06 | $52.36 | $52.96 | $52.96 | 130,906 |
2023-05-16 | $52.47 | $52.76 | $52.37 | $52.38 | $52.38 | 77,269 |
2023-05-15 | $52.03 | $52.66 | $51.98 | $52.66 | $52.66 | 160,342 |
2023-05-12 | $52.13 | $52.13 | $51.66 | $52.08 | $52.08 | 45,527 |
2023-05-11 | $52.34 | $52.34 | $51.78 | $51.95 | $51.95 | 61,241 |
2023-05-10 | $52.51 | $52.55 | $51.93 | $52.42 | $52.42 | 129,578 |
2023-05-09 | $52.30 | $52.30 | $52.00 | $52.09 | $52.09 | 252,460 |
2023-05-08 | $52.68 | $52.68 | $52.36 | $52.61 | $52.61 | 63,050 |
2023-05-05 | $52.26 | $52.87 | $52.23 | $52.77 | $52.77 | 78,190 |
2023-05-04 | $51.98 | $52.22 | $51.70 | $51.93 | $51.93 | 111,541 |
2023-05-03 | $52.62 | $52.85 | $52.21 | $52.23 | $52.23 | 54,756 |
2023-05-02 | $52.90 | $52.93 | $52.06 | $52.37 | $52.37 | 68,026 |
2023-05-01 | $52.96 | $53.17 | $52.92 | $52.95 | $52.95 | 60,555 |
2023-04-28 | $52.68 | $52.96 | $52.59 | $52.95 | $52.95 | 113,378 |
2023-04-27 | $51.46 | $52.35 | $51.37 | $52.35 | $52.35 | 139,182 |
2023-04-26 | $51.64 | $51.86 | $51.29 | $51.38 | $51.38 | 76,302 |
2023-04-25 | $52.04 | $52.04 | $51.25 | $51.27 | $51.27 | 110,722 |
2023-04-24 | $52.31 | $52.49 | $51.96 | $52.23 | $52.23 | 120,175 |
2023-04-21 | $52.51 | $52.52 | $52.12 | $52.44 | $52.44 | 96,709 |
2023-04-20 | $52.56 | $53.07 | $52.43 | $52.60 | $52.60 | 70,215 |
2023-04-19 | $52.97 | $53.06 | $52.86 | $52.94 | $52.94 | 63,692 |
2023-04-18 | $53.83 | $53.91 | $53.32 | $53.50 | $53.50 | 75,769 |
2023-04-17 | $53.40 | $53.62 | $53.17 | $53.56 | $53.56 | 90,928 |
2023-04-14 | $53.48 | $53.86 | $53.05 | $53.40 | $53.40 | 111,758 |
2023-04-13 | $53.13 | $53.75 | $53.01 | $53.62 | $53.62 | 214,868 |
2023-04-12 | $53.78 | $53.78 | $52.99 | $53.06 | $53.06 | 90,440 |
2023-04-11 | $53.66 | $53.73 | $53.39 | $53.42 | $53.42 | 109,172 |
2023-04-10 | $53.16 | $53.67 | $53.08 | $53.67 | $53.67 | 596,772 |
2023-04-06 | $53.30 | $53.63 | $53.08 | $53.50 | $53.50 | 152,694 |
2023-04-05 | $53.58 | $53.61 | $53.18 | $53.55 | $53.55 | 135,364 |
2023-04-04 | $54.17 | $54.29 | $53.59 | $53.79 | $53.79 | 142,579 |
2023-04-03 | $53.91 | $54.22 | $53.75 | $54.10 | $54.10 | 126,864 |
2023-03-31 | $53.49 | $54.13 | $53.39 | $54.09 | $54.09 | 114,167 |
2023-03-30 | $53.29 | $53.60 | $53.18 | $53.45 | $53.45 | 417,301 |
2023-03-29 | $52.25 | $52.95 | $52.25 | $52.82 | $52.82 | 345,571 |
2023-03-28 | $51.72 | $51.72 | $51.27 | $51.62 | $51.62 | 174,522 |
2023-03-27 | $52.05 | $52.19 | $51.75 | $51.85 | $51.85 | 81,371 |
2023-03-24 | $51.53 | $51.86 | $51.31 | $51.84 | $51.84 | 82,085 |
2023-03-23 | $51.69 | $52.50 | $51.44 | $51.92 | $51.74 | 139,066 |
2023-03-22 | $51.96 | $52.62 | $51.25 | $51.25 | $51.07 | 110,387 |
2023-03-21 | $52.17 | $52.24 | $51.49 | $52.00 | $51.82 | 76,788 |
2023-03-20 | $51.41 | $51.92 | $51.38 | $51.83 | $51.83 | 65,644 |
2023-03-17 | $51.64 | $51.79 | $51.17 | $51.36 | $51.36 | 50,527 |
2023-03-16 | $50.21 | $51.72 | $50.12 | $51.69 | $51.69 | 92,843 |
2023-03-15 | $50.05 | $50.42 | $49.68 | $50.39 | $50.39 | 116,362 |
2023-03-14 | $50.41 | $50.91 | $50.07 | $50.70 | $50.70 | 94,317 |
2023-03-13 | $49.48 | $50.43 | $49.34 | $49.86 | $49.86 | 153,413 |
2023-03-10 | $50.33 | $50.54 | $49.58 | $49.84 | $49.84 | 76,959 |
2023-03-09 | $51.02 | $51.54 | $50.31 | $50.33 | $50.33 | 63,006 |
2023-03-08 | $50.66 | $51.07 | $50.66 | $51.04 | $51.04 | 79,143 |
2023-03-07 | $51.24 | $51.30 | $50.44 | $50.59 | $50.59 | 75,906 |
2023-03-06 | $51.55 | $51.92 | $51.23 | $51.31 | $51.31 | 68,050 |
2023-03-03 | $50.83 | $51.39 | $50.75 | $51.32 | $51.32 | 76,778 |
2023-03-02 | $49.93 | $50.69 | $49.79 | $50.55 | $50.55 | 62,786 |
2023-03-01 | $50.33 | $50.60 | $50.06 | $50.20 | $50.20 | 77,219 |
2023-02-28 | $50.25 | $50.66 | $50.21 | $50.29 | $50.29 | 72,793 |
2023-02-27 | $50.70 | $50.82 | $50.31 | $50.38 | $50.38 | 64,594 |
2023-02-24 | $50.25 | $50.38 | $49.98 | $50.25 | $50.25 | 98,387 |
2023-02-23 | $51.16 | $51.16 | $50.28 | $50.86 | $50.86 | 83,742 |
2023-02-22 | $50.80 | $51.01 | $50.28 | $50.58 | $50.58 | 76,073 |
2023-02-21 | $51.55 | $51.66 | $50.76 | $50.77 | $50.77 | 152,874 |
2023-02-17 | $52.23 | $52.26 | $51.81 | $52.18 | $52.18 | 97,320 |
2023-02-16 | $52.46 | $53.01 | $52.44 | $52.50 | $52.50 | 104,892 |
2023-02-15 | $52.52 | $53.15 | $52.52 | $53.12 | $53.12 | 80,039 |
2023-02-14 | $52.69 | $53.13 | $52.31 | $52.97 | $52.97 | 104,980 |
2023-02-13 | $52.26 | $52.88 | $52.16 | $52.88 | $52.88 | 64,853 |
2023-02-10 | $51.77 | $52.12 | $51.71 | $52.04 | $52.04 | 74,161 |
2023-02-09 | $53.01 | $53.08 | $51.85 | $52.04 | $52.04 | 88,100 |
2023-02-08 | $53.00 | $53.10 | $52.31 | $52.37 | $52.37 | 64,686 |
2023-02-07 | $52.41 | $53.26 | $52.16 | $53.11 | $53.11 | 123,830 |
2023-02-06 | $52.48 | $52.72 | $52.22 | $52.40 | $52.40 | 161,438 |
2023-02-03 | $52.75 | $53.73 | $52.75 | $53.07 | $53.07 | 154,564 |
2023-02-02 | $53.04 | $53.83 | $52.89 | $53.54 | $53.54 | 388,583 |
2023-02-01 | $51.44 | $53.03 | $51.41 | $52.66 | $52.66 | 116,211 |
2023-01-31 | $51.05 | $51.62 | $50.97 | $51.62 | $51.62 | 70,544 |
2023-01-30 | $51.20 | $51.55 | $51.03 | $51.12 | $51.12 | 254,806 |
2023-01-27 | $51.42 | $51.97 | $51.31 | $51.68 | $51.68 | 339,817 |
2023-01-26 | $51.93 | $52.08 | $51.32 | $52.07 | $52.07 | 109,985 |
2023-01-25 | $51.02 | $51.66 | $50.75 | $51.59 | $51.59 | 91,837 |
2023-01-24 | $51.57 | $51.84 | $51.41 | $51.68 | $51.68 | 70,135 |
2023-01-23 | $50.78 | $51.98 | $50.78 | $51.72 | $51.72 | 62,912 |
2023-01-20 | $49.87 | $50.66 | $49.68 | $50.66 | $50.66 | 139,860 |
2023-01-19 | $50.03 | $50.09 | $49.54 | $49.70 | $49.70 | 87,118 |
2023-01-18 | $51.21 | $51.24 | $50.25 | $50.28 | $50.28 | 96,767 |
2023-01-17 | $50.92 | $51.28 | $50.70 | $50.93 | $50.93 | 89,741 |
2023-01-13 | $50.45 | $51.04 | $50.42 | $51.01 | $51.01 | 66,963 |
2023-01-12 | $50.70 | $51.14 | $50.22 | $50.96 | $50.96 | 83,292 |
2023-01-11 | $50.15 | $50.56 | $49.85 | $50.56 | $50.56 | 100,979 |
2023-01-10 | $49.64 | $49.98 | $49.24 | $49.93 | $49.93 | 94,365 |
2023-01-09 | $49.70 | $50.51 | $49.48 | $49.69 | $49.69 | 113,322 |
2023-01-06 | $48.28 | $49.58 | $48.06 | $49.36 | $49.36 | 183,775 |
2023-01-05 | $48.03 | $48.15 | $47.76 | $47.84 | $47.84 | 80,757 |
2023-01-04 | $48.15 | $48.59 | $47.81 | $48.38 | $48.38 | 108,920 |
2023-01-03 | $48.13 | $48.32 | $47.36 | $47.72 | $47.72 | 82,554 |
2022-12-30 | $47.38 | $47.78 | $47.12 | $47.78 | $47.78 | 178,078 |
2022-12-29 | $47.10 | $47.87 | $47.10 | $47.69 | $47.69 | 134,923 |
2022-12-28 | $47.41 | $47.66 | $46.66 | $46.68 | $46.68 | 902,532 |
2022-12-27 | $47.50 | $47.62 | $47.12 | $47.45 | $47.45 | 301,496 |
2022-12-23 | $47.37 | $47.61 | $47.01 | $47.61 | $47.61 | 70,212 |
2022-12-22 | $48.25 | $48.25 | $47.14 | $47.95 | $47.53 | 119,411 |
2022-12-21 | $48.26 | $48.97 | $48.26 | $48.83 | $48.41 | 135,602 |
2022-12-20 | $47.74 | $48.23 | $47.71 | $48.00 | $47.58 | 87,895 |
2022-12-19 | $48.51 | $48.58 | $47.72 | $48.07 | $48.07 | 89,780 |
2022-12-16 | $48.73 | $48.87 | $48.14 | $48.50 | $48.50 | 170,005 |
2022-12-15 | $50.12 | $50.12 | $48.91 | $49.06 | $49.06 | 85,587 |
2022-12-14 | $51.03 | $51.61 | $50.38 | $50.78 | $50.78 | 104,451 |
2022-12-13 | $52.03 | $52.32 | $50.72 | $51.04 | $51.04 | 103,955 |
2022-12-12 | $49.80 | $50.66 | $49.70 | $50.66 | $50.66 | 81,591 |
2022-12-09 | $49.92 | $50.40 | $49.79 | $49.84 | $49.84 | 65,885 |
2022-12-08 | $49.56 | $50.12 | $49.39 | $50.00 | $50.00 | 71,332 |
2022-12-07 | $49.27 | $49.63 | $49.13 | $49.27 | $49.27 | 85,710 |
2022-12-06 | $50.25 | $50.29 | $49.26 | $49.63 | $49.63 | 78,961 |
2022-12-05 | $50.80 | $50.86 | $50.00 | $50.33 | $50.33 | 68,920 |
2022-12-02 | $50.48 | $51.09 | $50.39 | $50.99 | $50.99 | 436,881 |
2022-12-01 | $51.45 | $51.66 | $50.98 | $51.37 | $51.37 | 88,751 |
2022-11-30 | $49.42 | $51.41 | $49.21 | $51.41 | $51.41 | 67,926 |
2022-11-29 | $49.64 | $49.79 | $49.20 | $49.43 | $49.43 | 53,854 |
2022-11-28 | $50.12 | $50.18 | $49.39 | $49.55 | $49.55 | 106,045 |
2022-11-25 | $50.63 | $50.86 | $50.60 | $50.64 | $50.64 | 29,904 |
2022-11-23 | $50.52 | $51.06 | $50.52 | $50.86 | $50.86 | 122,085 |
2022-11-22 | $49.88 | $50.57 | $49.74 | $50.57 | $50.57 | 58,703 |
2022-11-21 | $49.80 | $49.86 | $49.55 | $49.62 | $49.62 | 79,300 |
2022-11-18 | $50.28 | $50.28 | $49.76 | $50.07 | $50.07 | 59,288 |
2022-11-17 | $48.76 | $49.85 | $48.74 | $49.85 | $49.85 | 92,472 |
2022-11-16 | $49.86 | $49.86 | $49.37 | $49.51 | $49.51 | 118,832 |
2022-11-15 | $50.77 | $50.92 | $49.84 | $50.29 | $50.29 | 82,643 |
2022-11-14 | $49.77 | $50.40 | $49.66 | $49.72 | $49.72 | 85,173 |
2022-11-11 | $49.10 | $50.12 | $48.99 | $50.02 | $50.02 | 108,208 |
2022-11-10 | $48.20 | $49.17 | $47.93 | $49.16 | $49.16 | 163,635 |
2022-11-09 | $46.85 | $46.97 | $46.27 | $46.34 | $46.34 | 89,816 |
2022-11-08 | $47.12 | $47.67 | $46.55 | $47.21 | $47.21 | 133,875 |
2022-11-07 | $46.24 | $46.82 | $45.99 | $46.76 | $46.76 | 160,880 |
2022-11-04 | $45.76 | $46.18 | $45.24 | $46.09 | $46.09 | 84,006 |
2022-11-03 | $45.22 | $45.35 | $44.76 | $44.93 | $44.93 | 108,401 |
2022-11-02 | $47.07 | $47.61 | $45.89 | $45.90 | $45.90 | 126,538 |
2022-11-01 | $47.66 | $47.79 | $46.87 | $47.09 | $47.09 | 74,182 |
2022-10-31 | $47.28 | $47.37 | $46.90 | $47.17 | $47.17 | 69,568 |
2022-10-28 | $46.22 | $47.66 | $46.22 | $47.61 | $47.61 | 124,319 |
2022-10-27 | $46.59 | $46.81 | $45.83 | $45.88 | $45.88 | 111,797 |
2022-10-26 | $45.98 | $47.01 | $45.90 | $46.33 | $46.33 | 270,363 |
2022-10-25 | $46.02 | $46.62 | $46.02 | $46.60 | $46.60 | 134,970 |
2022-10-24 | $45.68 | $46.14 | $45.23 | $46.00 | $46.00 | 97,183 |
2022-10-21 | $44.23 | $45.61 | $44.23 | $45.57 | $45.57 | 88,800 |
2022-10-20 | $44.33 | $45.18 | $44.14 | $44.33 | $44.33 | 96,331 |
2022-10-19 | $43.97 | $44.48 | $43.82 | $44.13 | $44.13 | 71,617 |
2022-10-18 | $44.93 | $45.00 | $43.72 | $44.17 | $44.17 | 82,376 |
2022-10-17 | $43.89 | $44.28 | $43.79 | $43.98 | $43.98 | 102,183 |
2022-10-14 | $44.37 | $44.48 | $43.02 | $43.08 | $43.08 | 106,215 |
2022-10-13 | $41.76 | $44.29 | $41.61 | $44.11 | $44.11 | 121,917 |
2022-10-12 | $42.84 | $43.15 | $42.72 | $42.80 | $42.80 | 142,306 |
2022-10-11 | $43.15 | $43.53 | $42.54 | $42.82 | $42.82 | 106,691 |
2022-10-10 | $44.42 | $44.42 | $43.19 | $43.55 | $43.55 | 113,237 |
2022-10-07 | $45.33 | $45.33 | $44.20 | $44.36 | $44.36 | 151,470 |
2022-10-06 | $46.48 | $46.89 | $46.02 | $46.12 | $46.12 | 131,452 |
2022-10-05 | $46.06 | $46.94 | $45.78 | $46.68 | $46.68 | 94,909 |
2022-10-04 | $45.91 | $46.64 | $45.87 | $46.64 | $46.64 | 115,145 |
2022-10-03 | $44.08 | $45.33 | $44.02 | $45.11 | $45.11 | 148,807 |
2022-09-30 | $44.27 | $44.72 | $43.59 | $43.70 | $43.70 | 108,523 |
2022-09-29 | $45.07 | $45.07 | $43.99 | $44.42 | $44.42 | 104,206 |
2022-09-28 | $44.98 | $45.75 | $44.70 | $45.62 | $45.62 | 115,094 |
2022-09-27 | $45.62 | $45.96 | $44.84 | $45.16 | $45.16 | 147,832 |
2022-09-26 | $45.51 | $46.01 | $45.00 | $45.17 | $45.17 | 130,028 |
2022-09-23 | $46.04 | $46.04 | $45.12 | $45.63 | $45.63 | 240,454 |
2022-09-22 | $47.01 | $47.12 | $46.51 | $46.75 | $46.48 | 285,657 |
2022-09-21 | $47.97 | $48.56 | $47.11 | $47.15 | $46.87 | 125,191 |
2022-09-20 | $47.87 | $47.98 | $47.46 | $47.76 | $47.48 | 175,425 |
2022-09-19 | $47.71 | $48.33 | $47.70 | $48.28 | $48.00 | 100,383 |
2022-09-16 | $47.68 | $48.18 | $47.50 | $48.06 | $47.78 | 186,587 |
2022-09-15 | $48.55 | $48.74 | $47.85 | $48.03 | $47.75 | 78,066 |
2022-09-14 | $49.01 | $49.05 | $48.42 | $48.75 | $48.46 | 122,106 |
2022-09-13 | $49.96 | $50.16 | $48.69 | $48.80 | $48.51 | 125,690 |
2022-09-12 | $50.96 | $51.26 | $50.77 | $51.04 | $50.74 | 76,296 |
2022-09-09 | $50.08 | $50.69 | $50.08 | $50.59 | $50.29 | 61,227 |
2022-09-08 | $49.15 | $49.82 | $48.93 | $49.68 | $49.39 | 103,402 |
2022-09-07 | $48.91 | $49.63 | $48.89 | $49.49 | $49.20 | 70,362 |
2022-09-06 | $49.48 | $49.48 | $48.71 | $48.88 | $48.59 | 80,297 |
2022-09-02 | $50.39 | $50.57 | $49.19 | $49.35 | $49.06 | 69,556 |
2022-09-01 | $49.63 | $49.90 | $49.08 | $49.89 | $49.60 | 107,635 |
2022-08-31 | $50.67 | $50.73 | $50.02 | $50.09 | $49.80 | 81,015 |
2022-08-30 | $51.28 | $51.28 | $50.25 | $50.48 | $50.18 | 52,536 |
2022-08-29 | $51.28 | $51.45 | $50.95 | $51.10 | $50.80 | 109,325 |
2022-08-26 | $53.62 | $53.62 | $51.54 | $51.57 | $51.27 | 83,303 |
2022-08-25 | $52.78 | $53.59 | $52.74 | $53.59 | $53.28 | 60,617 |
2022-08-24 | $52.62 | $52.66 | $52.22 | $52.54 | $52.23 | 46,758 |
2022-08-23 | $52.69 | $53.13 | $52.59 | $52.59 | $52.28 | 49,917 |
2022-08-22 | $53.58 | $53.58 | $52.56 | $52.70 | $52.39 | 60,050 |
2022-08-19 | $54.56 | $54.56 | $54.04 | $54.21 | $53.89 | 79,616 |
2022-08-18 | $54.46 | $55.05 | $54.37 | $54.96 | $54.64 | 159,605 |
2022-08-17 | $54.55 | $54.67 | $53.98 | $54.35 | $54.03 | 101,567 |
2022-08-16 | $54.98 | $55.40 | $54.79 | $55.13 | $54.81 | 100,814 |
2022-08-15 | $54.80 | $55.22 | $54.65 | $55.10 | $54.78 | 83,168 |
2022-08-12 | $54.44 | $55.07 | $54.35 | $55.07 | $54.75 | 104,091 |
2022-08-11 | $54.32 | $54.86 | $54.05 | $54.15 | $53.83 | 84,620 |
2022-08-10 | $53.58 | $54.07 | $53.44 | $54.02 | $53.70 | 301,438 |
2022-08-09 | $53.23 | $53.23 | $52.47 | $52.72 | $52.41 | 70,553 |
2022-08-08 | $53.94 | $54.16 | $53.44 | $53.63 | $53.32 | 48,192 |
2022-08-05 | $53.52 | $54.01 | $53.45 | $53.88 | $53.56 | 50,957 |
2022-08-04 | $54.05 | $54.17 | $53.77 | $54.10 | $53.78 | 104,698 |
2022-08-03 | $53.27 | $54.14 | $53.26 | $54.05 | $53.73 | 147,133 |
2022-08-02 | $53.30 | $53.61 | $52.81 | $53.02 | $52.71 | 85,780 |
2022-08-01 | $53.18 | $53.85 | $53.15 | $53.53 | $53.22 | 114,263 |
2022-07-29 | $53.02 | $53.67 | $52.87 | $53.55 | $53.24 | 407,014 |
2022-07-28 | $52.98 | $53.60 | $52.48 | $53.46 | $53.15 | 281,025 |
2022-07-27 | $52.16 | $53.36 | $52.16 | $53.14 | $52.83 | 67,714 |
2022-07-26 | $52.02 | $52.02 | $51.49 | $51.66 | $51.36 | 55,023 |
2022-07-25 | $52.17 | $52.19 | $51.75 | $52.16 | $51.85 | 55,260 |
2022-07-22 | $52.77 | $52.77 | $51.83 | $52.22 | $51.91 | 97,622 |
2022-07-21 | $52.34 | $52.85 | $51.86 | $52.80 | $52.49 | 170,892 |
2022-07-20 | $52.06 | $52.66 | $51.97 | $52.42 | $52.11 | 143,872 |
2022-07-19 | $51.18 | $52.17 | $51.14 | $52.13 | $51.82 | 143,311 |
2022-07-18 | $51.63 | $51.73 | $50.71 | $50.90 | $50.60 | 83,821 |
2022-07-15 | $50.90 | $51.24 | $50.57 | $51.23 | $50.93 | 80,996 |
2022-07-14 | $49.55 | $50.49 | $49.14 | $50.34 | $50.05 | 128,047 |
2022-07-13 | $49.38 | $50.24 | $49.25 | $50.01 | $49.72 | 375,151 |
2022-07-12 | $50.45 | $50.61 | $49.79 | $50.01 | $49.72 | 138,111 |
2022-07-11 | $50.56 | $50.69 | $50.22 | $50.27 | $49.98 | 110,369 |
2022-07-08 | $50.57 | $51.07 | $50.47 | $51.01 | $51.01 | 164,415 |
2022-07-07 | $50.37 | $51.08 | $50.37 | $50.97 | $50.97 | 106,539 |
2022-07-06 | $49.69 | $50.19 | $49.49 | $49.88 | $49.88 | 92,545 |
2022-07-05 | $48.98 | $49.64 | $48.52 | $49.63 | $49.63 | 357,185 |
2022-07-01 | $49.86 | $49.97 | $49.08 | $49.70 | $49.70 | 174,827 |
2022-06-30 | $50.00 | $50.67 | $49.57 | $50.17 | $50.17 | 136,215 |
2022-06-29 | $50.69 | $50.69 | $50.16 | $50.52 | $50.52 | 250,341 |
2022-06-28 | $51.93 | $52.19 | $50.77 | $50.82 | $50.82 | 152,931 |
2022-06-27 | $51.80 | $52.02 | $51.43 | $51.59 | $51.59 | 91,068 |
2022-06-24 | $50.63 | $51.64 | $50.63 | $51.59 | $51.59 | 57,649 |
2022-06-23 | $50.38 | $50.45 | $49.85 | $50.33 | $50.05 | 90,272 |
2022-06-22 | $50.00 | $50.66 | $50.00 | $50.22 | $49.94 | 108,005 |
2022-06-21 | $50.30 | $50.87 | $50.30 | $50.59 | $50.30 | 86,763 |
2022-06-17 | $49.48 | $49.87 | $48.98 | $49.64 | $49.36 | 110,401 |
2022-06-16 | $50.17 | $50.19 | $49.04 | $49.36 | $49.08 | 286,044 |
2022-06-15 | $51.21 | $51.93 | $50.56 | $51.32 | $51.03 | 95,923 |
2022-06-14 | $50.90 | $51.15 | $50.33 | $50.74 | $50.45 | 237,786 |
2022-06-13 | $51.27 | $51.45 | $50.32 | $50.47 | $50.18 | 229,348 |
2022-06-10 | $52.96 | $53.03 | $52.33 | $52.39 | $52.09 | 133,555 |
2022-06-09 | $54.59 | $54.96 | $53.68 | $53.73 | $53.43 | 65,353 |
2022-06-08 | $55.61 | $55.61 | $54.70 | $54.87 | $54.56 | 204,814 |
2022-06-07 | $55.01 | $55.88 | $54.92 | $55.88 | $55.56 | 56,987 |
2022-06-06 | $56.05 | $56.25 | $55.21 | $55.33 | $55.02 | 99,692 |
2022-06-03 | $55.78 | $55.85 | $55.37 | $55.51 | $55.20 | 136,550 |
2022-06-02 | $55.47 | $56.37 | $55.16 | $56.34 | $56.02 | 313,438 |
2022-06-01 | $56.46 | $56.56 | $55.22 | $55.67 | $55.36 | 79,665 |
2022-05-31 | $56.03 | $56.42 | $55.53 | $56.14 | $55.82 | 139,687 |
2022-05-27 | $55.32 | $56.24 | $55.30 | $56.23 | $55.91 | 165,376 |
2022-05-26 | $53.64 | $54.97 | $53.64 | $54.79 | $54.48 | 81,260 |
2022-05-25 | $52.80 | $53.91 | $52.80 | $53.69 | $53.39 | 116,511 |
2022-05-24 | $52.98 | $53.29 | $52.28 | $53.05 | $52.75 | 85,587 |
2022-05-23 | $52.81 | $53.44 | $52.58 | $53.27 | $52.97 | 212,049 |
2022-05-20 | $53.24 | $53.24 | $51.27 | $52.74 | $52.44 | 318,987 |
2022-05-19 | $53.00 | $53.39 | $52.42 | $52.72 | $52.42 | 153,334 |
2022-05-18 | $55.10 | $55.15 | $53.34 | $53.51 | $53.21 | 320,366 |
2022-05-17 | $54.99 | $55.75 | $54.95 | $55.71 | $55.40 | 132,818 |
2022-05-16 | $53.99 | $54.59 | $53.62 | $54.12 | $53.81 | 68,134 |
2022-05-13 | $53.58 | $54.34 | $53.30 | $54.15 | $53.84 | 273,935 |
2022-05-12 | $52.39 | $53.15 | $52.02 | $53.11 | $52.81 | 135,256 |
2022-05-11 | $53.47 | $54.21 | $52.69 | $52.73 | $52.43 | 98,447 |
2022-05-10 | $54.28 | $54.41 | $53.30 | $53.76 | $53.46 | 224,268 |
2022-05-09 | $53.98 | $54.12 | $53.19 | $53.39 | $53.09 | 229,765 |
2022-05-06 | $54.42 | $55.18 | $54.04 | $54.64 | $54.33 | 130,223 |
2022-05-05 | $56.10 | $56.10 | $54.37 | $54.92 | $54.61 | 137,934 |
2022-05-04 | $55.16 | $56.74 | $54.49 | $56.67 | $56.35 | 217,158 |
2022-05-03 | $54.80 | $55.34 | $54.61 | $55.01 | $54.70 | 83,264 |
2022-05-02 | $54.07 | $54.93 | $53.62 | $54.91 | $54.60 | 176,877 |
2022-04-29 | $55.57 | $55.74 | $53.94 | $54.04 | $53.73 | 140,529 |
2022-04-28 | $55.24 | $56.40 | $54.83 | $56.07 | $55.75 | 83,088 |
2022-04-27 | $54.42 | $55.26 | $54.29 | $54.64 | $54.33 | 169,642 |
2022-04-26 | $55.74 | $55.88 | $54.62 | $54.62 | $54.31 | 130,046 |
2022-04-25 | $55.53 | $56.30 | $55.06 | $56.21 | $55.89 | 103,065 |
2022-04-22 | $56.99 | $56.99 | $55.78 | $55.78 | $55.46 | 108,527 |
2022-04-21 | $58.24 | $58.52 | $57.06 | $57.19 | $56.87 | 102,621 |
2022-04-20 | $57.73 | $58.21 | $57.72 | $57.81 | $57.48 | 182,594 |
2022-04-19 | $56.07 | $57.12 | $56.07 | $57.07 | $56.75 | 221,478 |
2022-04-18 | $55.79 | $56.47 | $55.79 | $56.18 | $55.86 | 81,967 |
2022-04-14 | $56.91 | $56.91 | $55.83 | $55.83 | $55.51 | 90,009 |
2022-04-13 | $56.21 | $56.86 | $56.17 | $56.74 | $56.42 | 186,925 |
2022-04-12 | $56.82 | $57.25 | $55.89 | $56.05 | $55.73 | 96,712 |
2022-04-11 | $56.55 | $56.80 | $56.15 | $56.20 | $55.88 | 95,768 |
2022-04-08 | $57.33 | $57.57 | $56.87 | $56.91 | $56.59 | 73,356 |
2022-04-07 | $57.26 | $57.89 | $56.96 | $57.60 | $57.27 | 63,108 |
2022-04-06 | $57.33 | $57.81 | $57.08 | $57.34 | $57.02 | 336,135 |
2022-04-05 | $59.06 | $59.06 | $57.87 | $58.00 | $57.67 | 174,006 |
2022-04-04 | $58.61 | $59.27 | $58.54 | $59.27 | $58.94 | 88,532 |
2022-04-01 | $59.17 | $59.17 | $57.85 | $58.49 | $58.16 | 87,099 |
2022-03-31 | $59.81 | $59.81 | $58.86 | $58.94 | $58.61 | 105,694 |
2022-03-30 | $60.42 | $60.44 | $59.54 | $59.83 | $59.49 | 209,055 |
2022-03-29 | $60.22 | $60.61 | $59.86 | $60.51 | $60.17 | 61,157 |
2022-03-28 | $59.27 | $59.63 | $58.78 | $59.62 | $59.28 | 42,872 |
2022-03-25 | $59.25 | $59.55 | $58.86 | $59.49 | $59.15 | 51,079 |
2022-03-24 | $58.33 | $59.46 | $58.18 | $59.45 | $58.90 | 55,252 |
2022-03-23 | $58.68 | $58.77 | $58.00 | $58.00 | $57.46 | 81,668 |
2022-03-22 | $58.37 | $58.99 | $58.37 | $58.91 | $58.36 | 53,694 |
2022-03-21 | $58.42 | $58.69 | $57.86 | $58.37 | $57.83 | 49,206 |
2022-03-18 | $57.66 | $58.63 | $57.28 | $58.54 | $57.99 | 185,078 |
2022-03-17 | $57.40 | $57.87 | $57.07 | $57.79 | $57.25 | 117,327 |
2022-03-16 | $56.83 | $57.50 | $56.00 | $57.48 | $56.94 | 60,549 |
2022-03-15 | $55.20 | $56.37 | $55.20 | $56.20 | $55.68 | 86,377 |
2022-03-14 | $55.92 | $56.05 | $54.92 | $55.04 | $54.53 | 119,828 |
2022-03-11 | $57.18 | $57.18 | $56.02 | $56.02 | $55.50 | 40,504 |
2022-03-10 | $56.66 | $56.71 | $55.87 | $56.52 | $55.99 | 606,674 |
2022-03-09 | $57.24 | $57.50 | $56.68 | $57.26 | $56.73 | 224,963 |
2022-03-08 | $56.09 | $57.40 | $55.40 | $55.92 | $55.40 | 116,006 |
2022-03-07 | $57.33 | $57.63 | $56.02 | $56.09 | $55.57 | 109,624 |
2022-03-04 | $57.60 | $58.07 | $57.23 | $57.67 | $57.13 | 161,909 |
2022-03-03 | $58.69 | $58.69 | $57.75 | $58.11 | $57.57 | 103,252 |
2022-03-02 | $57.35 | $58.52 | $57.35 | $58.37 | $57.83 | 85,457 |
2022-03-01 | $57.79 | $57.95 | $56.58 | $57.04 | $56.51 | 90,642 |
2022-02-28 | $57.50 | $58.12 | $57.09 | $57.89 | $57.35 | 80,028 |
2022-02-25 | $57.48 | $58.26 | $57.01 | $58.23 | $57.69 | 119,436 |
2022-02-24 | $54.96 | $57.41 | $54.67 | $57.39 | $56.86 | 207,750 |
2022-02-23 | $57.88 | $58.01 | $56.39 | $56.43 | $55.90 | 160,308 |
2022-02-22 | $57.62 | $58.28 | $56.89 | $57.45 | $56.91 | 99,266 |
2022-02-18 | $58.41 | $58.47 | $57.61 | $58.00 | $57.46 | 261,598 |
2022-02-17 | $59.24 | $59.31 | $58.39 | $58.40 | $57.86 | 163,049 |
2022-02-16 | $59.35 | $59.95 | $59.09 | $59.83 | $59.27 | 67,185 |
2022-02-15 | $59.15 | $59.83 | $59.15 | $59.79 | $59.23 | 79,626 |
2022-02-14 | $58.59 | $58.78 | $57.89 | $58.41 | $57.87 | 116,914 |
2022-02-11 | $60.17 | $60.43 | $58.51 | $58.75 | $58.20 | 105,039 |
2022-02-10 | $60.66 | $61.54 | $60.02 | $60.16 | $59.60 | 225,317 |
2022-02-09 | $61.09 | $61.68 | $60.96 | $61.68 | $61.11 | 144,448 |
2022-02-08 | $59.83 | $60.63 | $59.76 | $60.58 | $60.02 | 245,201 |
2022-02-07 | $60.21 | $60.39 | $59.77 | $59.92 | $59.36 | 106,238 |
2022-02-04 | $59.95 | $60.56 | $59.48 | $60.14 | $59.58 | 106,166 |
2022-02-03 | $60.95 | $61.17 | $60.06 | $60.16 | $59.60 | 121,933 |
2022-02-02 | $60.77 | $61.52 | $60.68 | $61.44 | $60.87 | 223,556 |
2022-02-01 | $60.29 | $60.56 | $59.61 | $60.48 | $59.92 | 108,659 |
2022-01-31 | $59.10 | $60.34 | $58.85 | $60.29 | $59.73 | 160,649 |
2022-01-28 | $58.03 | $59.12 | $57.16 | $59.10 | $58.55 | 280,393 |
2022-01-27 | $59.20 | $59.26 | $57.58 | $57.69 | $57.15 | 134,399 |
2022-01-26 | $59.69 | $60.11 | $58.12 | $58.67 | $58.12 | 255,664 |
2022-01-25 | $58.22 | $59.30 | $57.49 | $58.49 | $57.95 | 195,868 |
2022-01-24 | $58.02 | $59.17 | $56.60 | $59.10 | $58.55 | 474,578 |
2022-01-21 | $59.41 | $60.07 | $58.67 | $58.72 | $58.17 | 192,271 |
2022-01-20 | $60.92 | $61.20 | $59.48 | $59.55 | $59.00 | 104,318 |
2022-01-19 | $61.82 | $61.88 | $60.47 | $60.51 | $59.95 | 120,690 |
2022-01-18 | $62.45 | $62.45 | $61.46 | $61.55 | $60.98 | 137,184 |
2022-01-14 | $62.01 | $63.02 | $62.01 | $62.98 | $62.39 | 104,775 |
2022-01-13 | $63.53 | $63.73 | $62.36 | $62.45 | $61.87 | 141,131 |
2022-01-12 | $63.22 | $63.53 | $62.85 | $63.24 | $62.65 | 58,127 |
2022-01-11 | $62.23 | $62.98 | $61.92 | $62.92 | $62.33 | 220,462 |
2022-01-10 | $61.96 | $62.58 | $61.41 | $62.51 | $61.93 | 282,844 |
2022-01-07 | $62.55 | $62.76 | $61.91 | $62.16 | $61.58 | 101,121 |
2022-01-06 | $62.93 | $63.16 | $62.43 | $62.69 | $62.11 | 105,818 |
2022-01-05 | $63.94 | $64.22 | $62.86 | $62.88 | $62.29 | 93,784 |
2022-01-04 | $63.77 | $64.24 | $63.50 | $63.88 | $63.29 | 119,062 |
2022-01-03 | $63.02 | $63.68 | $62.97 | $63.68 | $63.09 | 78,960 |
2021-12-31 | $63.09 | $63.25 | $62.84 | $62.85 | $62.26 | 71,164 |
2021-12-30 | $63.50 | $63.50 | $62.96 | $63.03 | $62.44 | 52,456 |
2021-12-29 | $63.33 | $63.58 | $63.24 | $63.35 | $62.76 | 70,574 |
2021-12-28 | $63.53 | $63.53 | $63.11 | $63.26 | $62.67 | 54,255 |
2021-12-27 | $62.61 | $63.48 | $62.61 | $63.48 | $62.89 | 56,269 |
2021-12-23 | $62.28 | $62.66 | $62.28 | $62.47 | $61.89 | 133,634 |
2021-12-22 | $61.84 | $62.55 | $61.69 | $62.52 | $61.50 | 91,358 |
2021-12-21 | $61.42 | $62.04 | $61.21 | $62.04 | $61.03 | 205,137 |
2021-12-20 | $60.72 | $60.94 | $60.37 | $60.92 | $59.93 | 60,492 |
2021-12-17 | $61.10 | $61.76 | $60.94 | $61.42 | $60.42 | 42,975 |
2021-12-16 | $62.60 | $62.61 | $61.34 | $61.53 | $60.53 | 64,104 |
2021-12-15 | $61.17 | $62.34 | $60.89 | $62.24 | $61.23 | 45,672 |
2021-12-14 | $61.00 | $61.36 | $60.68 | $61.07 | $60.08 | 43,785 |
2021-12-13 | $62.48 | $62.48 | $61.49 | $61.54 | $60.54 | 28,665 |
2021-12-10 | $62.22 | $62.46 | $61.78 | $62.46 | $61.44 | 53,678 |
2021-12-09 | $61.41 | $61.65 | $61.02 | $61.06 | $60.07 | 32,168 |
2021-12-08 | $61.80 | $61.80 | $61.34 | $61.64 | $60.64 | 31,202 |
2021-12-07 | $61.12 | $61.88 | $61.12 | $61.72 | $60.72 | 50,745 |
2021-12-06 | $59.96 | $60.40 | $59.67 | $60.17 | $59.19 | 46,207 |
2021-12-03 | $60.24 | $60.33 | $59.16 | $59.66 | $58.69 | 87,100 |
2021-12-02 | $59.13 | $60.16 | $59.09 | $59.86 | $58.89 | 53,856 |
2021-12-01 | $60.36 | $60.97 | $59.35 | $59.35 | $58.38 | 50,161 |
2021-11-30 | $60.19 | $60.40 | $59.33 | $59.60 | $58.63 | 40,838 |
2021-11-29 | $60.06 | $60.59 | $59.85 | $60.46 | $59.48 | 46,843 |
2021-11-26 | $59.51 | $59.98 | $59.10 | $59.29 | $58.33 | 34,392 |
2021-11-24 | $60.12 | $60.61 | $60.02 | $60.61 | $59.62 | 20,863 |
2021-11-23 | $60.33 | $60.35 | $59.87 | $60.30 | $59.32 | 46,693 |
2021-11-22 | $60.60 | $61.31 | $60.39 | $60.41 | $59.43 | 28,646 |
2021-11-19 | $60.70 | $60.80 | $60.47 | $60.58 | $59.59 | 38,153 |
2021-11-18 | $60.46 | $60.73 | $60.13 | $60.73 | $59.74 | 46,696 |
2021-11-17 | $60.52 | $60.67 | $60.39 | $60.50 | $59.52 | 93,925 |
2021-11-16 | $60.13 | $60.70 | $60.11 | $60.58 | $59.59 | 33,463 |
2021-11-15 | $60.35 | $60.35 | $60.02 | $60.20 | $59.22 | 33,175 |
2021-11-12 | $59.97 | $60.36 | $59.93 | $60.18 | $59.20 | 35,685 |
2021-11-11 | $59.95 | $60.06 | $59.77 | $59.91 | $58.94 | 32,429 |
2021-11-10 | $59.96 | $60.25 | $59.50 | $59.58 | $58.61 | 32,621 |
2021-11-09 | $60.48 | $60.48 | $60.13 | $60.36 | $59.38 | 37,746 |
2021-11-08 | $60.42 | $60.45 | $60.15 | $60.36 | $59.38 | 40,641 |
2021-11-05 | $59.86 | $60.31 | $59.86 | $60.13 | $59.15 | 75,667 |
2021-11-04 | $59.11 | $59.51 | $59.11 | $59.50 | $58.53 | 55,144 |
2021-11-03 | $58.48 | $58.88 | $58.32 | $58.86 | $57.90 | 48,453 |
2021-11-02 | $58.06 | $58.43 | $58.06 | $58.43 | $57.48 | 54,034 |
2021-11-01 | $57.79 | $58.06 | $57.72 | $58.05 | $57.11 | 63,152 |
2021-10-29 | $57.25 | $57.77 | $57.25 | $57.70 | $56.76 | 44,167 |
2021-10-28 | $57.26 | $57.67 | $57.26 | $57.67 | $56.73 | 50,634 |
2021-10-27 | $57.48 | $57.49 | $57.10 | $57.12 | $56.19 | 35,292 |
2021-10-26 | $57.96 | $57.96 | $57.49 | $57.57 | $56.63 | 28,886 |
2021-10-25 | $57.96 | $58.06 | $57.69 | $57.77 | $56.83 | 81,051 |
2021-10-22 | $58.16 | $58.40 | $57.73 | $57.86 | $56.92 | 25,031 |
2021-10-21 | $58.33 | $58.51 | $58.21 | $58.50 | $57.55 | 33,149 |
2021-10-20 | $58.73 | $58.83 | $58.62 | $58.70 | $57.75 | 31,136 |
2021-10-19 | $58.15 | $58.59 | $58.14 | $58.58 | $57.63 | 49,901 |
2021-10-18 | $57.67 | $58.09 | $57.53 | $58.09 | $57.15 | 39,737 |
2021-10-15 | $57.95 | $58.04 | $57.77 | $58.01 | $57.07 | 31,172 |
2021-10-14 | $57.10 | $57.64 | $57.02 | $57.61 | $56.67 | 71,154 |
2021-10-13 | $56.46 | $56.55 | $56.06 | $56.42 | $55.50 | 48,748 |
2021-10-12 | $57.16 | $57.16 | $56.15 | $56.25 | $55.34 | 59,464 |
2021-10-11 | $57.16 | $57.60 | $56.94 | $56.95 | $56.02 | 35,200 |
2021-10-08 | $57.49 | $57.50 | $57.15 | $57.28 | $56.35 | 25,542 |
2021-10-07 | $57.32 | $57.79 | $57.30 | $57.37 | $56.44 | 26,576 |
2021-10-06 | $56.50 | $57.01 | $56.19 | $56.99 | $56.06 | 70,932 |
2021-10-05 | $56.62 | $57.30 | $56.56 | $57.01 | $56.08 | 58,560 |
2021-10-04 | $56.97 | $57.07 | $56.34 | $56.53 | $55.61 | 65,415 |
2021-10-01 | $56.68 | $57.27 | $56.20 | $57.14 | $56.21 | 85,664 |
2021-09-30 | $57.24 | $57.33 | $56.47 | $56.47 | $55.55 | 43,681 |
2021-09-29 | $57.26 | $57.33 | $56.85 | $56.92 | $55.99 | 60,525 |
2021-09-28 | $57.85 | $57.98 | $57.09 | $57.15 | $56.22 | 55,687 |
2021-09-27 | $58.07 | $58.52 | $57.95 | $58.38 | $57.43 | 29,211 |
2021-09-24 | $57.90 | $58.40 | $57.90 | $58.38 | $57.43 | 31,193 |
2021-09-23 | $57.82 | $58.37 | $57.78 | $58.21 | $57.26 | 31,053 |
2021-09-22 | $57.61 | $58.06 | $57.39 | $57.85 | $56.68 | 40,187 |
2021-09-21 | $57.47 | $57.59 | $56.99 | $57.13 | $55.97 | 29,350 |
2021-09-20 | $57.50 | $57.56 | $56.55 | $57.25 | $56.09 | 58,012 |
2021-09-17 | $58.76 | $58.76 | $58.06 | $58.17 | $56.99 | 79,546 |
2021-09-16 | $58.65 | $58.94 | $58.34 | $58.82 | $57.63 | 32,542 |
2021-09-15 | $58.51 | $58.91 | $58.37 | $58.90 | $57.71 | 65,767 |
2021-09-14 | $58.95 | $58.95 | $58.31 | $58.42 | $57.24 | 78,887 |
2021-09-13 | $58.88 | $59.03 | $58.48 | $58.80 | $57.61 | 32,116 |
2021-09-10 | $59.04 | $59.27 | $58.40 | $58.41 | $57.23 | 31,478 |
2021-09-09 | $58.75 | $59.02 | $58.69 | $58.69 | $57.50 | 36,112 |
2021-09-08 | $58.85 | $58.88 | $58.37 | $58.72 | $57.53 | 42,700 |
2021-09-07 | $59.19 | $59.19 | $58.90 | $58.93 | $57.74 | 41,989 |
2021-09-03 | $59.02 | $59.37 | $59.02 | $59.24 | $58.04 | 31,656 |
2021-09-02 | $59.07 | $59.14 | $58.91 | $59.13 | $57.93 | 19,562 |
2021-09-01 | $59.11 | $59.35 | $58.91 | $58.92 | $57.73 | 76,556 |
2021-08-31 | $59.20 | $59.32 | $58.92 | $59.08 | $57.88 | 60,005 |
2021-08-30 | $58.90 | $59.30 | $58.90 | $59.23 | $58.03 | 31,022 |
2021-08-27 | $58.16 | $58.87 | $58.16 | $58.82 | $57.63 | 20,430 |
2021-08-26 | $58.38 | $58.52 | $58.17 | $58.26 | $57.08 | 36,677 |
2021-08-25 | $58.43 | $58.60 | $58.40 | $58.48 | $57.30 | 37,702 |
2021-08-24 | $58.43 | $58.46 | $58.27 | $58.35 | $57.17 | 204,938 |
2021-08-23 | $58.00 | $58.44 | $57.98 | $58.36 | $57.18 | 94,809 |
2021-08-20 | $57.42 | $57.72 | $57.31 | $57.72 | $56.55 | 21,387 |
2021-08-19 | $56.73 | $57.46 | $56.63 | $57.24 | $56.08 | 55,426 |
2021-08-18 | $57.84 | $57.99 | $57.18 | $57.18 | $56.02 | 53,728 |
2021-08-17 | $58.36 | $58.36 | $57.61 | $57.94 | $56.77 | 55,981 |
2021-08-16 | $58.31 | $58.63 | $58.15 | $58.63 | $57.44 | 38,133 |
2021-08-13 | $58.30 | $58.41 | $58.18 | $58.41 | $57.23 | 24,480 |
2021-08-12 | $58.25 | $58.32 | $57.95 | $58.29 | $57.11 | 69,304 |
2021-08-11 | $58.34 | $58.34 | $57.97 | $58.23 | $57.05 | 38,801 |
2021-08-10 | $58.20 | $58.24 | $57.85 | $58.06 | $56.88 | 48,014 |
2021-08-09 | $58.28 | $58.40 | $58.16 | $58.19 | $57.01 | 41,489 |
2021-08-06 | $58.17 | $58.39 | $58.16 | $58.28 | $57.10 | 23,665 |
2021-08-05 | $58.30 | $58.30 | $58.08 | $58.24 | $57.06 | 34,997 |
2021-08-04 | $58.26 | $58.29 | $58.03 | $58.12 | $56.94 | 72,667 |
2021-08-03 | $57.97 | $58.36 | $57.73 | $58.34 | $57.16 | 32,587 |
2021-08-02 | $58.21 | $58.35 | $57.84 | $57.84 | $56.67 | 102,066 |
2021-07-30 | $57.61 | $57.89 | $57.58 | $57.86 | $56.69 | 29,951 |
2021-07-29 | $57.54 | $57.87 | $57.54 | $57.77 | $56.60 | 19,451 |
2021-07-28 | $57.34 | $57.41 | $57.03 | $57.28 | $56.12 | 63,266 |
2021-07-27 | $57.61 | $57.61 | $56.63 | $57.23 | $56.07 | 92,836 |
2021-07-26 | $57.54 | $57.83 | $57.39 | $57.79 | $56.62 | 47,217 |
2021-07-23 | $57.49 | $57.59 | $57.24 | $57.57 | $56.40 | 50,158 |
2021-07-22 | $57.54 | $57.54 | $57.22 | $57.37 | $56.21 | 108,895 |
2021-07-21 | $56.85 | $57.49 | $56.85 | $57.49 | $56.33 | 40,061 |
2021-07-20 | $56.36 | $57.09 | $56.29 | $56.89 | $55.74 | 41,516 |
2021-07-19 | $56.03 | $56.16 | $55.74 | $56.07 | $54.93 | 101,044 |
2021-07-16 | $57.48 | $57.57 | $56.67 | $56.69 | $55.54 | 25,627 |
2021-07-15 | $57.66 | $57.66 | $57.09 | $57.29 | $56.13 | 49,079 |
2021-07-14 | $58.05 | $58.26 | $57.73 | $57.84 | $56.67 | 60,887 |
2021-07-13 | $57.63 | $57.99 | $57.60 | $57.60 | $56.43 | 46,388 |
2021-07-12 | $57.77 | $57.81 | $57.62 | $57.75 | $56.58 | 50,175 |
2021-07-09 | $57.06 | $57.75 | $57.05 | $57.69 | $56.52 | 34,709 |
2021-07-08 | $56.62 | $57.13 | $56.43 | $57.00 | $55.85 | 64,536 |
2021-07-07 | $57.44 | $57.51 | $57.09 | $57.36 | $56.20 | 79,184 |
2021-07-06 | $57.42 | $57.45 | $56.86 | $57.26 | $56.10 | 121,822 |
2021-07-02 | $57.39 | $57.55 | $57.13 | $57.43 | $56.27 | 201,838 |
2021-07-01 | $57.24 | $57.30 | $57.06 | $57.16 | $56.00 | 30,498 |
2021-06-30 | $57.36 | $57.36 | $57.08 | $57.32 | $56.16 | 61,057 |
2021-06-29 | $57.14 | $57.40 | $57.11 | $57.40 | $56.24 | 35,983 |
2021-06-28 | $56.95 | $57.21 | $56.80 | $57.13 | $55.97 | 41,482 |
2021-06-25 | $56.88 | $56.88 | $56.62 | $56.66 | $55.51 | 37,687 |
2021-06-24 | $56.73 | $56.73 | $56.53 | $56.69 | $55.54 | 38,411 |
2021-06-23 | $56.68 | $56.77 | $56.51 | $56.54 | $55.13 | 64,809 |
2021-06-22 | $56.39 | $56.73 | $56.34 | $56.72 | $55.31 | 39,307 |
2021-06-21 | $56.00 | $56.56 | $55.93 | $56.56 | $55.15 | 99,991 |
2021-06-18 | $56.39 | $56.39 | $55.75 | $55.82 | $54.43 | 137,753 |
2021-06-17 | $56.70 | $57.05 | $56.46 | $56.79 | $55.38 | 25,089 |
2021-06-16 | $57.33 | $57.33 | $56.52 | $56.92 | $55.51 | 40,248 |
2021-06-15 | $57.76 | $57.76 | $57.36 | $57.45 | $56.02 | 23,881 |
2021-06-14 | $57.73 | $57.73 | $57.32 | $57.66 | $56.23 | 36,964 |
2021-06-11 | $57.68 | $57.68 | $57.47 | $57.65 | $56.22 | 34,910 |
2021-06-10 | $57.40 | $57.67 | $57.22 | $57.51 | $56.08 | 33,248 |
2021-06-09 | $57.51 | $57.51 | $57.28 | $57.32 | $55.90 | 41,197 |
2021-06-08 | $57.38 | $57.54 | $57.15 | $57.34 | $55.91 | 47,969 |
2021-06-07 | $57.28 | $57.34 | $57.01 | $57.20 | $55.77 | 44,780 |
2021-06-04 | $56.59 | $57.32 | $56.59 | $57.28 | $55.86 | 44,221 |
2021-06-03 | $56.36 | $56.56 | $56.15 | $56.46 | $55.06 | 40,024 |
2021-06-02 | $56.37 | $56.75 | $56.37 | $56.74 | $55.33 | 33,831 |
2021-06-01 | $56.72 | $56.77 | $56.29 | $56.39 | $54.99 | 35,688 |
2021-05-28 | $56.57 | $56.59 | $56.37 | $56.37 | $54.97 | 61,094 |
2021-05-27 | $56.33 | $56.69 | $56.33 | $56.51 | $55.11 | 30,439 |
2021-05-26 | $56.26 | $56.41 | $56.10 | $56.33 | $54.93 | 34,970 |
2021-05-25 | $56.45 | $56.53 | $56.18 | $56.27 | $54.87 | 44,647 |
2021-05-24 | $55.96 | $56.63 | $55.96 | $56.41 | $55.01 | 45,195 |
2021-05-21 | $56.13 | $56.23 | $55.72 | $55.72 | $54.34 | 43,762 |
2021-05-20 | $55.30 | $56.14 | $55.30 | $55.96 | $54.57 | 49,087 |
2021-05-19 | $54.49 | $55.23 | $54.28 | $55.19 | $53.82 | 35,618 |
2021-05-18 | $55.70 | $55.71 | $55.21 | $55.21 | $53.84 | 26,774 |
2021-05-17 | $55.96 | $55.96 | $55.45 | $55.77 | $54.38 | 28,152 |
2021-05-14 | $55.46 | $56.07 | $55.35 | $55.92 | $54.53 | 40,383 |
2021-05-13 | $54.40 | $55.21 | $54.40 | $55.00 | $53.63 | 54,274 |
2021-05-12 | $54.91 | $54.98 | $54.08 | $54.11 | $52.77 | 75,832 |
2021-05-11 | $55.02 | $55.51 | $54.80 | $55.48 | $54.10 | 76,996 |
2021-05-10 | $56.46 | $56.54 | $55.85 | $55.85 | $54.46 | 102,823 |
2021-05-07 | $56.17 | $56.65 | $56.17 | $56.53 | $55.13 | 57,855 |
2021-05-06 | $55.32 | $56.11 | $55.24 | $56.08 | $54.69 | 52,672 |
2021-05-05 | $55.43 | $55.65 | $55.20 | $55.39 | $54.01 | 43,112 |
2021-05-04 | $55.28 | $55.28 | $54.72 | $55.19 | $53.82 | 90,662 |
2021-05-03 | $55.91 | $55.91 | $55.42 | $55.60 | $54.22 | 203,295 |
2021-04-30 | $55.86 | $55.87 | $55.23 | $55.41 | $54.03 | 104,743 |
2021-04-29 | $56.36 | $56.36 | $55.81 | $56.26 | $54.86 | 92,048 |
2021-04-28 | $55.94 | $55.95 | $55.70 | $55.84 | $54.45 | 53,786 |
2021-04-27 | $56.32 | $56.33 | $56.10 | $56.18 | $54.78 | 63,975 |
2021-04-26 | $56.21 | $56.42 | $56.14 | $56.30 | $54.90 | 33,564 |
2021-04-23 | $55.66 | $56.25 | $55.58 | $56.11 | $54.72 | 47,967 |
2021-04-22 | $56.15 | $56.16 | $55.44 | $55.60 | $54.22 | 63,571 |
2021-04-21 | $55.50 | $56.16 | $55.50 | $56.15 | $54.75 | 63,410 |
2021-04-20 | $55.83 | $55.87 | $55.30 | $55.49 | $54.11 | 51,961 |
2021-04-19 | $56.08 | $56.20 | $55.65 | $55.82 | $54.43 | 77,269 |
2021-04-16 | $56.25 | $56.32 | $56.13 | $56.25 | $54.85 | 69,412 |
2021-04-15 | $55.89 | $56.04 | $55.79 | $56.02 | $54.63 | 37,994 |
2021-04-14 | $55.70 | $55.84 | $55.37 | $55.48 | $54.10 | 55,203 |
2021-04-13 | $55.88 | $55.88 | $55.48 | $55.77 | $54.38 | 82,763 |
2021-04-12 | $56.06 | $56.06 | $55.62 | $55.75 | $54.36 | 52,570 |
2021-04-09 | $55.91 | $56.15 | $55.70 | $56.10 | $54.71 | 62,814 |
2021-04-08 | $55.93 | $55.93 | $55.64 | $55.88 | $54.49 | 54,037 |
2021-04-07 | $55.46 | $55.59 | $55.34 | $55.56 | $54.18 | 69,023 |
2021-04-06 | $55.67 | $55.69 | $55.30 | $55.43 | $54.05 | 76,168 |
2021-04-05 | $55.11 | $55.91 | $55.11 | $55.82 | $54.43 | 99,483 |
2021-04-01 | $54.29 | $54.74 | $54.29 | $54.74 | $53.38 | 61,457 |
2021-03-31 | $53.90 | $54.16 | $53.78 | $53.99 | $52.65 | 113,820 |
2021-03-30 | $53.92 | $53.92 | $53.34 | $53.59 | $52.26 | 52,884 |
2021-03-29 | $54.18 | $54.30 | $53.80 | $53.99 | $52.65 | 53,034 |
2021-03-26 | $53.03 | $54.24 | $52.99 | $54.24 | $52.89 | 51,084 |
2021-03-25 | $52.41 | $53.09 | $52.27 | $53.00 | $51.69 | 83,057 |
2021-03-24 | $53.45 | $53.63 | $52.75 | $52.75 | $51.28 | 61,231 |
2021-03-23 | $53.85 | $53.88 | $53.11 | $53.21 | $51.73 | 58,597 |
2021-03-22 | $53.19 | $53.96 | $53.19 | $53.77 | $52.27 | 39,206 |
2021-03-19 | $53.11 | $53.39 | $52.64 | $53.07 | $51.59 | 72,626 |
2021-03-18 | $53.61 | $53.89 | $53.00 | $53.00 | $51.52 | 39,205 |
2021-03-17 | $53.67 | $54.31 | $53.43 | $54.11 | $52.60 | 44,653 |
2021-03-16 | $53.87 | $54.26 | $53.71 | $53.98 | $52.48 | 52,273 |
2021-03-15 | $53.13 | $53.59 | $52.98 | $53.59 | $52.10 | 42,984 |
2021-03-12 | $52.29 | $52.58 | $52.18 | $52.58 | $51.12 | 49,804 |
2021-03-11 | $52.48 | $52.94 | $52.25 | $52.68 | $51.21 | 71,405 |
2021-03-10 | $52.48 | $52.51 | $52.01 | $52.01 | $50.56 | 61,278 |
2021-03-09 | $51.58 | $52.29 | $51.58 | $51.97 | $50.52 | 56,864 |
2021-03-08 | $51.28 | $51.68 | $50.78 | $50.78 | $49.37 | 64,919 |
2021-03-05 | $50.62 | $51.53 | $50.12 | $51.38 | $49.95 | 103,940 |
2021-03-04 | $50.95 | $51.19 | $49.54 | $49.94 | $48.55 | 116,879 |
2021-03-03 | $51.61 | $51.72 | $51.07 | $51.19 | $49.76 | 35,034 |
2021-03-02 | $52.38 | $52.38 | $51.79 | $51.79 | $50.35 | 48,011 |
2021-03-01 | $51.71 | $52.42 | $51.66 | $52.32 | $50.86 | 58,137 |
2021-02-26 | $51.34 | $51.72 | $50.81 | $51.05 | $49.63 | 66,123 |
2021-02-25 | $52.16 | $52.42 | $50.93 | $51.18 | $49.75 | 49,508 |
2021-02-24 | $51.35 | $52.53 | $51.26 | $52.53 | $51.07 | 46,477 |
2021-02-23 | $51.43 | $51.95 | $50.87 | $51.77 | $50.33 | 45,384 |
2021-02-22 | $52.20 | $52.33 | $51.91 | $51.91 | $50.47 | 34,901 |
2021-02-19 | $52.88 | $52.98 | $52.51 | $52.68 | $51.21 | 42,649 |
2021-02-18 | $52.31 | $52.58 | $52.08 | $52.50 | $51.04 | 35,977 |
2021-02-17 | $52.68 | $52.89 | $52.36 | $52.76 | $51.29 | 40,774 |
2021-02-16 | $53.44 | $53.46 | $53.09 | $53.13 | $51.65 | 58,064 |
2021-02-12 | $52.95 | $53.27 | $52.82 | $53.27 | $51.79 | 109,161 |
2021-02-11 | $52.73 | $53.06 | $52.64 | $53.06 | $51.58 | 40,226 |
2021-02-10 | $52.72 | $52.76 | $52.09 | $52.49 | $51.03 | 122,605 |
2021-02-09 | $52.56 | $52.83 | $52.51 | $52.62 | $51.15 | 64,624 |
2021-02-08 | $52.18 | $52.68 | $52.18 | $52.68 | $51.21 | 88,577 |
2021-02-05 | $52.16 | $52.20 | $51.92 | $51.98 | $50.53 | 70,610 |
2021-02-04 | $51.50 | $51.95 | $51.38 | $51.95 | $50.50 | 57,389 |
2021-02-03 | $51.73 | $51.81 | $51.38 | $51.47 | $50.04 | 122,623 |
2021-02-02 | $51.51 | $51.71 | $51.34 | $51.67 | $50.23 | 48,945 |
2021-02-01 | $50.43 | $51.29 | $50.35 | $51.04 | $49.62 | 61,602 |
2021-01-29 | $50.66 | $51.00 | $49.88 | $50.02 | $48.63 | 215,764 |
2021-01-28 | $51.13 | $51.54 | $50.89 | $50.89 | $49.47 | 79,052 |
2021-01-27 | $51.18 | $51.63 | $50.68 | $50.88 | $49.46 | 94,935 |
2021-01-26 | $51.54 | $51.73 | $51.39 | $51.64 | $50.20 | 54,666 |
2021-01-25 | $51.44 | $51.57 | $50.73 | $51.55 | $50.11 | 75,294 |
2021-01-22 | $51.46 | $51.52 | $51.13 | $51.27 | $49.84 | 52,299 |
2021-01-21 | $51.93 | $52.49 | $51.77 | $52.30 | $50.84 | 137,983 |
2021-01-20 | $51.70 | $51.90 | $51.60 | $51.79 | $50.35 | 121,870 |
2021-01-19 | $51.18 | $51.41 | $51.03 | $51.34 | $49.91 | 85,731 |
2021-01-15 | $51.15 | $51.15 | $50.60 | $50.81 | $49.40 | 55,160 |
2021-01-14 | $50.96 | $51.61 | $50.96 | $51.24 | $49.81 | 88,995 |
2021-01-13 | $50.88 | $51.01 | $50.68 | $50.70 | $49.29 | 88,964 |
2021-01-12 | $50.45 | $50.60 | $50.20 | $50.57 | $49.16 | 65,853 |
2021-01-11 | $50.17 | $50.61 | $50.11 | $50.35 | $48.95 | 131,388 |
2021-01-08 | $50.57 | $50.75 | $50.01 | $50.44 | $49.04 | 162,223 |
2021-01-07 | $49.83 | $50.49 | $49.83 | $50.39 | $48.99 | 184,997 |
2021-01-06 | $49.08 | $50.07 | $49.08 | $49.51 | $48.13 | 104,679 |
2021-01-05 | $48.99 | $49.53 | $48.99 | $49.45 | $48.07 | 144,146 |
2021-01-04 | $49.58 | $49.72 | $48.48 | $48.88 | $47.52 | 188,933 |
2020-12-31 | $49.30 | $49.47 | $49.06 | $49.47 | $48.09 | 113,270 |
2020-12-30 | $49.16 | $49.38 | $49.11 | $49.21 | $47.84 | 49,346 |
2020-12-29 | $49.31 | $49.40 | $48.93 | $49.05 | $47.68 | 82,694 |
2020-12-28 | $49.40 | $49.46 | $49.17 | $49.17 | $47.80 | 44,748 |
2020-12-24 | $48.88 | $48.96 | $48.73 | $48.92 | $47.56 | 42,207 |
2020-12-23 | $49.13 | $49.34 | $49.00 | $49.00 | $47.25 | 56,362 |
2020-12-22 | $49.04 | $49.25 | $48.95 | $49.07 | $47.32 | 48,466 |
2020-12-21 | $48.86 | $49.02 | $48.26 | $49.00 | $47.25 | 67,509 |
2020-12-18 | $49.57 | $49.64 | $49.28 | $49.50 | $47.73 | 70,834 |
2020-12-17 | $49.62 | $49.67 | $49.40 | $49.55 | $47.78 | 54,299 |
2020-12-16 | $49.25 | $49.62 | $49.25 | $49.50 | $47.73 | 52,006 |
2020-12-15 | $49.05 | $49.34 | $48.93 | $49.34 | $47.58 | 44,218 |
2020-12-14 | $48.87 | $49.23 | $48.73 | $48.78 | $47.03 | 46,399 |
2020-12-11 | $48.72 | $48.73 | $48.31 | $48.68 | $46.94 | 51,773 |
2020-12-10 | $48.86 | $49.18 | $48.66 | $48.99 | $47.24 | 76,598 |
2020-12-09 | $49.46 | $49.70 | $48.90 | $49.06 | $47.31 | 84,357 |
2020-12-08 | $49.21 | $49.56 | $49.21 | $49.45 | $47.68 | 86,566 |
2020-12-07 | $49.42 | $49.42 | $49.21 | $49.35 | $47.59 | 49,968 |
2020-12-04 | $48.70 | $49.38 | $48.70 | $49.38 | $47.62 | 62,520 |
2020-12-03 | $48.50 | $48.73 | $48.47 | $48.59 | $46.85 | 42,092 |
2020-12-02 | $48.07 | $48.40 | $48.03 | $48.36 | $46.63 | 51,438 |
2020-12-01 | $47.93 | $48.32 | $47.87 | $48.16 | $46.44 | 71,689 |
2020-11-30 | $47.33 | $47.56 | $47.17 | $47.56 | $45.86 | 77,559 |
2020-11-27 | $47.34 | $47.58 | $47.34 | $47.42 | $45.73 | 27,197 |
2020-11-25 | $47.28 | $47.28 | $47.02 | $47.11 | $45.43 | 55,619 |
2020-11-24 | $46.76 | $47.30 | $46.53 | $47.23 | $45.54 | 57,194 |
2020-11-23 | $46.23 | $46.52 | $46.05 | $46.48 | $44.82 | 44,243 |
2020-11-20 | $46.31 | $46.39 | $46.08 | $46.08 | $44.43 | 49,354 |
2020-11-19 | $45.91 | $46.30 | $45.83 | $46.29 | $44.64 | 64,940 |
2020-11-18 | $46.44 | $46.62 | $46.08 | $46.08 | $44.43 | 46,557 |
2020-11-17 | $46.52 | $46.63 | $46.28 | $46.39 | $44.73 | 79,797 |
2020-11-16 | $46.39 | $46.85 | $46.39 | $46.84 | $45.17 | 109,774 |
2020-11-13 | $45.73 | $46.11 | $45.72 | $46.06 | $44.41 | 113,327 |
2020-11-12 | $45.86 | $45.90 | $45.12 | $45.26 | $43.64 | 73,387 |
2020-11-11 | $45.55 | $46.07 | $45.55 | $45.99 | $44.35 | 55,429 |
2020-11-10 | $45.09 | $45.54 | $45.05 | $45.17 | $43.56 | 122,675 |
2020-11-09 | $46.33 | $46.69 | $45.27 | $45.27 | $43.65 | 79,818 |
2020-11-06 | $44.80 | $45.17 | $44.67 | $45.01 | $43.40 | 85,591 |
2020-11-05 | $44.59 | $45.01 | $44.42 | $44.95 | $43.34 | 124,578 |
2020-11-04 | $43.50 | $44.08 | $43.17 | $43.64 | $42.08 | 122,469 |
2020-11-03 | $42.65 | $43.30 | $42.58 | $43.00 | $41.46 | 53,798 |
2020-11-02 | $42.35 | $42.54 | $42.03 | $42.34 | $40.83 | 74,658 |
2020-10-30 | $41.87 | $42.16 | $41.54 | $42.02 | $40.51 | 153,304 |
2020-10-29 | $41.80 | $42.62 | $41.70 | $42.34 | $40.83 | 63,472 |
2020-10-28 | $42.48 | $42.48 | $41.70 | $41.70 | $40.21 | 585,596 |
2020-10-27 | $43.34 | $43.57 | $43.15 | $43.23 | $41.68 | 76,540 |
2020-10-26 | $44.06 | $44.06 | $43.09 | $43.55 | $41.99 | 98,321 |
2020-10-23 | $44.62 | $44.62 | $44.28 | $44.49 | $42.90 | 45,363 |
2020-10-22 | $44.62 | $44.90 | $44.33 | $44.85 | $43.25 | 40,118 |
2020-10-21 | $44.80 | $44.95 | $44.57 | $44.63 | $43.03 | 54,911 |
2020-10-20 | $45.02 | $45.22 | $44.73 | $44.83 | $43.23 | 85,487 |
2020-10-19 | $45.78 | $45.84 | $44.95 | $45.04 | $43.43 | 75,770 |
2020-10-16 | $45.73 | $45.80 | $45.52 | $45.57 | $43.94 | 51,355 |
2020-10-15 | $45.17 | $45.64 | $45.00 | $45.57 | $43.94 | 58,281 |
2020-10-14 | $45.95 | $46.10 | $45.61 | $45.75 | $44.11 | 48,434 |
2020-10-13 | $46.32 | $46.32 | $45.76 | $45.83 | $44.19 | 84,491 |
2020-10-12 | $45.99 | $46.38 | $45.76 | $46.24 | $44.59 | 52,134 |
2020-10-09 | $45.45 | $45.59 | $45.36 | $45.49 | $43.86 | 61,096 |
2020-10-08 | $45.15 | $45.28 | $45.00 | $45.20 | $43.58 | 55,448 |
2020-10-07 | $44.24 | $44.66 | $44.24 | $44.59 | $43.00 | 50,348 |
2020-10-06 | $44.30 | $44.76 | $43.79 | $43.91 | $42.34 | 51,698 |
2020-10-05 | $43.73 | $44.27 | $43.73 | $44.25 | $42.67 | 52,561 |
2020-10-02 | $43.25 | $43.82 | $43.23 | $43.40 | $41.85 | 363,558 |
2020-10-01 | $44.24 | $44.35 | $43.95 | $44.14 | $42.56 | 57,662 |
2020-09-30 | $43.71 | $44.21 | $43.65 | $43.78 | $42.22 | 89,340 |
2020-09-29 | $43.82 | $43.91 | $43.51 | $43.64 | $42.08 | 96,735 |
2020-09-28 | $43.58 | $43.85 | $43.43 | $43.85 | $42.28 | 99,964 |
2020-09-25 | $42.54 | $43.16 | $42.18 | $43.02 | $41.48 | 59,662 |
2020-09-24 | $42.05 | $42.86 | $41.97 | $42.48 | $40.96 | 77,849 |
2020-09-23 | $43.53 | $43.53 | $42.46 | $42.55 | $40.81 | 71,728 |
2020-09-22 | $43.48 | $43.64 | $43.01 | $43.55 | $41.77 | 57,640 |
2020-09-21 | $42.90 | $43.22 | $42.56 | $43.21 | $41.45 | 118,018 |
2020-09-18 | $44.33 | $44.33 | $43.20 | $43.47 | $41.70 | 52,852 |
2020-09-17 | $43.37 | $44.22 | $43.29 | $44.13 | $42.33 | 62,227 |
2020-09-16 | $44.66 | $44.87 | $44.23 | $44.28 | $42.47 | 51,873 |
2020-09-15 | $44.45 | $44.80 | $44.40 | $44.54 | $42.72 | 46,063 |
2020-09-14 | $44.19 | $44.29 | $43.85 | $44.02 | $42.22 | 77,784 |
2020-09-11 | $43.97 | $44.16 | $43.29 | $43.58 | $41.80 | 101,937 |
2020-09-10 | $44.72 | $44.78 | $43.46 | $43.63 | $41.85 | 175,170 |
2020-09-09 | $44.09 | $44.68 | $43.93 | $44.34 | $42.53 | 174,484 |
2020-09-08 | $43.74 | $44.10 | $43.25 | $43.34 | $41.57 | 221,061 |
2020-09-04 | $44.90 | $45.33 | $43.65 | $44.70 | $42.88 | 123,981 |
2020-09-03 | $46.45 | $46.45 | $44.76 | $44.97 | $43.14 | 260,200 |
2020-09-02 | $46.57 | $47.02 | $46.37 | $46.86 | $44.95 | 71,774 |
2020-09-01 | $45.91 | $46.23 | $45.83 | $46.23 | $44.34 | 64,984 |
2020-08-31 | $45.89 | $45.93 | $45.67 | $45.77 | $43.90 | 44,793 |
2020-08-28 | $45.68 | $45.96 | $45.67 | $45.93 | $44.06 | 83,368 |
2020-08-27 | $45.80 | $45.86 | $45.38 | $45.57 | $43.71 | 59,929 |
2020-08-26 | $45.41 | $45.67 | $45.36 | $45.65 | $43.79 | 75,000 |
2020-08-25 | $45.28 | $45.40 | $45.07 | $45.33 | $43.48 | 91,257 |
2020-08-24 | $45.10 | $45.25 | $44.99 | $45.19 | $43.35 | 65,349 |
2020-08-21 | $44.38 | $44.73 | $44.34 | $44.73 | $42.90 | 75,302 |
2020-08-20 | $44.28 | $44.51 | $44.19 | $44.43 | $42.62 | 58,489 |
2020-08-19 | $44.68 | $44.78 | $44.38 | $44.48 | $42.67 | 69,361 |
2020-08-18 | $44.58 | $44.78 | $44.39 | $44.53 | $42.71 | 101,858 |
2020-08-17 | $44.69 | $44.79 | $44.50 | $44.50 | $42.68 | 58,464 |
2020-08-14 | $44.49 | $44.60 | $44.42 | $44.60 | $42.78 | 97,650 |
2020-08-13 | $44.76 | $44.76 | $44.38 | $44.49 | $42.67 | 181,321 |
2020-08-12 | $44.53 | $45.09 | $44.48 | $45.03 | $43.19 | 358,519 |
2020-08-11 | $44.74 | $44.92 | $44.16 | $44.25 | $42.44 | 86,997 |
2020-08-10 | $44.60 | $44.69 | $44.32 | $44.62 | $42.80 | 57,278 |
2020-08-07 | $44.44 | $44.59 | $44.20 | $44.44 | $42.63 | 234,530 |
2020-08-06 | $44.28 | $44.59 | $44.21 | $44.56 | $42.74 | 47,529 |
2020-08-05 | $44.52 | $44.67 | $44.36 | $44.51 | $42.69 | 85,129 |
2020-08-04 | $43.97 | $44.49 | $43.96 | $44.49 | $42.67 | 105,044 |
2020-08-03 | $43.85 | $44.21 | $43.78 | $44.14 | $42.34 | 73,136 |
2020-07-31 | $43.44 | $43.55 | $42.80 | $43.55 | $41.77 | 53,582 |
2020-07-30 | $42.64 | $43.18 | $42.61 | $43.13 | $41.37 | 117,754 |
2020-07-29 | $42.52 | $43.05 | $42.52 | $42.98 | $41.23 | 71,551 |
2020-07-28 | $42.81 | $42.81 | $42.47 | $42.51 | $40.78 | 74,279 |
2020-07-27 | $42.68 | $43.05 | $42.53 | $43.05 | $41.29 | 102,872 |
2020-07-24 | $42.36 | $42.59 | $42.11 | $42.26 | $40.54 | 116,725 |
2020-07-23 | $43.50 | $43.55 | $42.82 | $42.97 | $41.22 | 53,995 |
2020-07-22 | $43.50 | $43.72 | $43.34 | $43.55 | $41.77 | 60,669 |
2020-07-21 | $43.99 | $44.00 | $43.41 | $43.47 | $41.70 | 52,385 |
2020-07-20 | $43.10 | $43.57 | $42.89 | $43.54 | $41.76 | 63,141 |
2020-07-17 | $42.94 | $43.05 | $42.79 | $43.00 | $41.25 | 125,511 |
2020-07-16 | $42.73 | $42.89 | $42.58 | $42.82 | $41.07 | 63,424 |
2020-07-15 | $43.06 | $43.22 | $42.62 | $43.04 | $41.28 | 282,771 |
2020-07-14 | $41.93 | $42.76 | $41.80 | $42.73 | $40.99 | 111,327 |
2020-07-13 | $42.99 | $43.23 | $42.14 | $42.19 | $40.47 | 156,094 |
2020-07-10 | $42.51 | $42.64 | $42.17 | $42.63 | $40.89 | 86,696 |
2020-07-09 | $42.72 | $42.76 | $42.05 | $42.50 | $40.77 | 137,955 |
2020-07-08 | $42.07 | $42.46 | $42.00 | $42.46 | $40.73 | 268,920 |
2020-07-07 | $42.34 | $42.53 | $41.87 | $41.90 | $40.19 | 101,538 |
2020-07-06 | $42.38 | $42.59 | $42.37 | $42.55 | $40.81 | 64,145 |
2020-07-02 | $41.94 | $42.28 | $41.77 | $41.80 | $40.09 | 81,800 |
2020-07-01 | $41.78 | $41.78 | $41.48 | $41.50 | $39.81 | 58,903 |
2020-06-30 | $41.15 | $41.85 | $41.15 | $41.72 | $40.02 | 61,480 |
2020-06-29 | $40.63 | $41.19 | $40.41 | $41.15 | $39.47 | 51,444 |
2020-06-26 | $41.16 | $41.16 | $40.48 | $40.56 | $38.90 | 83,881 |
2020-06-25 | $40.82 | $41.23 | $40.45 | $41.23 | $39.55 | 62,071 |
2020-06-24 | $41.65 | $41.80 | $40.72 | $41.08 | $39.22 | 106,532 |
2020-06-23 | $42.04 | $42.25 | $41.82 | $41.82 | $39.93 | 90,746 |
2020-06-22 | $41.39 | $41.79 | $41.25 | $41.69 | $39.80 | 77,135 |
2020-06-19 | $42.11 | $42.11 | $41.16 | $41.36 | $39.49 | 65,862 |
2020-06-18 | $41.54 | $41.75 | $41.40 | $41.65 | $39.77 | 86,467 |
2020-06-17 | $42.03 | $42.06 | $41.64 | $41.68 | $39.80 | 91,290 |
2020-06-16 | $42.24 | $42.38 | $41.40 | $41.84 | $39.95 | 84,404 |
2020-06-15 | $40.06 | $41.22 | $39.80 | $41.03 | $39.17 | 81,347 |
2020-06-12 | $41.11 | $41.37 | $40.05 | $40.69 | $38.85 | 62,802 |
2020-06-11 | $42.00 | $42.00 | $40.13 | $40.14 | $38.32 | 230,488 |
2020-06-10 | $42.97 | $43.19 | $42.70 | $42.85 | $40.91 | 89,748 |
2020-06-09 | $42.53 | $42.97 | $42.41 | $42.79 | $40.85 | 84,560 |
2020-06-08 | $42.66 | $43.00 | $42.31 | $43.00 | $41.06 | 234,949 |
2020-06-05 | $42.01 | $42.85 | $42.01 | $42.45 | $40.53 | 136,095 |
2020-06-04 | $41.33 | $41.63 | $41.19 | $41.45 | $39.58 | 86,661 |
2020-06-03 | $41.10 | $41.57 | $41.10 | $41.46 | $39.58 | 119,129 |
2020-06-02 | $40.34 | $40.85 | $40.23 | $40.85 | $39.00 | 81,001 |
2020-06-01 | $40.28 | $40.46 | $39.97 | $40.23 | $38.41 | 117,540 |
2020-05-29 | $39.75 | $40.37 | $39.50 | $40.25 | $38.43 | 77,912 |
2020-05-28 | $40.19 | $40.49 | $39.72 | $39.81 | $38.01 | 63,030 |
2020-05-27 | $39.74 | $40.25 | $39.37 | $40.25 | $38.43 | 127,810 |
2020-05-26 | $40.10 | $40.15 | $39.55 | $39.63 | $37.84 | 112,482 |
2020-05-22 | $39.11 | $39.19 | $38.81 | $39.18 | $37.41 | 65,420 |
2020-05-21 | $39.55 | $39.77 | $39.09 | $39.15 | $37.38 | 168,332 |
2020-05-20 | $39.34 | $39.80 | $39.32 | $39.65 | $37.86 | 78,878 |
2020-05-19 | $39.08 | $39.34 | $38.81 | $38.81 | $37.05 | 110,879 |
2020-05-18 | $38.65 | $39.31 | $38.65 | $39.10 | $37.33 | 186,019 |
2020-05-15 | $37.48 | $37.88 | $37.35 | $37.88 | $36.17 | 106,899 |
2020-05-14 | $37.25 | $38.15 | $36.90 | $38.15 | $36.42 | 163,302 |
2020-05-13 | $38.30 | $38.47 | $37.15 | $37.58 | $35.88 | 123,338 |
2020-05-12 | $39.31 | $39.38 | $38.28 | $38.28 | $36.55 | 237,349 |
2020-05-11 | $38.91 | $39.37 | $38.79 | $39.02 | $37.26 | 226,011 |
2020-05-08 | $38.80 | $39.18 | $38.60 | $39.14 | $37.37 | 101,080 |
2020-05-07 | $38.53 | $38.59 | $38.25 | $38.32 | $36.59 | 168,016 |
2020-05-06 | $38.11 | $38.40 | $37.99 | $38.03 | $36.31 | 100,917 |
2020-05-05 | $38.03 | $38.36 | $37.86 | $37.96 | $36.24 | 156,526 |
2020-05-04 | $37.51 | $37.59 | $37.00 | $37.59 | $35.89 | 132,679 |
2020-05-01 | $38.27 | $38.27 | $37.32 | $37.44 | $35.75 | 97,712 |
2020-04-30 | $39.70 | $39.70 | $38.83 | $38.96 | $37.20 | 226,557 |
2020-04-29 | $39.27 | $40.06 | $39.23 | $39.95 | $38.14 | 65,546 |
2020-04-28 | $39.40 | $39.42 | $38.55 | $38.55 | $36.81 | 281,712 |
2020-04-27 | $38.60 | $38.91 | $38.60 | $38.85 | $37.09 | 135,913 |
2020-04-24 | $37.86 | $38.45 | $37.68 | $38.38 | $36.64 | 79,909 |
2020-04-23 | $38.01 | $38.37 | $37.77 | $37.80 | $36.09 | 105,557 |
2020-04-22 | $37.60 | $38.15 | $37.49 | $37.92 | $36.21 | 207,972 |
2020-04-21 | $37.55 | $37.55 | $36.56 | $36.80 | $35.14 | 238,628 |
2020-04-20 | $38.42 | $38.85 | $38.26 | $38.27 | $36.54 | 106,558 |
2020-04-17 | $39.07 | $39.07 | $38.37 | $38.76 | $37.01 | 280,337 |
2020-04-16 | $38.21 | $38.36 | $37.75 | $38.24 | $36.51 | 82,228 |
2020-04-15 | $38.30 | $38.30 | $37.71 | $37.90 | $36.19 | 104,951 |
2020-04-14 | $38.55 | $39.02 | $38.39 | $38.95 | $37.19 | 188,789 |
2020-04-13 | $37.61 | $37.79 | $37.13 | $37.78 | $36.07 | 154,385 |
2020-04-09 | $38.24 | $38.25 | $37.41 | $37.66 | $35.96 | 135,803 |
2020-04-08 | $37.10 | $37.80 | $36.92 | $37.64 | $35.94 | 467,182 |
2020-04-07 | $38.01 | $38.03 | $36.82 | $36.86 | $35.19 | 161,824 |
2020-04-06 | $35.87 | $37.06 | $35.71 | $36.92 | $35.25 | 198,943 |
2020-04-03 | $34.97 | $35.35 | $34.17 | $34.47 | $32.91 | 112,302 |
2020-04-02 | $33.86 | $35.02 | $33.77 | $35.01 | $33.43 | 251,388 |
2020-04-01 | $34.19 | $34.93 | $33.78 | $34.06 | $32.52 | 119,550 |
2020-03-31 | $35.95 | $36.33 | $35.23 | $35.38 | $33.78 | 152,629 |
2020-03-30 | $34.89 | $35.96 | $34.89 | $35.86 | $34.24 | 131,069 |
2020-03-27 | $35.11 | $35.79 | $34.68 | $34.70 | $33.13 | 166,058 |
2020-03-26 | $34.37 | $36.36 | $34.37 | $36.32 | $34.68 | 253,591 |
2020-03-25 | $34.53 | $35.68 | $33.58 | $34.21 | $32.47 | 279,788 |
2020-03-24 | $33.25 | $34.24 | $33.08 | $34.16 | $32.43 | 357,116 |
2020-03-23 | $31.53 | $32.19 | $30.60 | $31.64 | $30.03 | 361,769 |
2020-03-20 | $33.54 | $33.69 | $31.73 | $31.79 | $30.18 | 251,003 |
2020-03-19 | $32.07 | $33.80 | $31.73 | $32.95 | $31.28 | 321,187 |
2020-03-18 | $31.96 | $33.51 | $31.31 | $32.81 | $31.15 | 502,284 |
2020-03-17 | $32.42 | $34.19 | $31.56 | $34.19 | $32.46 | 194,440 |
2020-03-16 | $32.79 | $34.30 | $31.69 | $31.69 | $30.08 | 278,493 |
2020-03-13 | $35.26 | $36.40 | $33.28 | $36.05 | $34.22 | 237,483 |
2020-03-12 | $34.27 | $35.35 | $33.00 | $33.00 | $31.33 | 385,506 |
2020-03-11 | $37.75 | $37.86 | $36.42 | $36.92 | $35.05 | 156,838 |
2020-03-10 | $38.04 | $38.71 | $36.81 | $38.71 | $36.75 | 184,845 |
2020-03-09 | $36.65 | $38.24 | $35.77 | $36.80 | $34.93 | 218,604 |
2020-03-06 | $39.08 | $39.90 | $38.90 | $39.72 | $37.70 | 120,352 |
2020-03-05 | $40.49 | $41.19 | $40.14 | $40.44 | $38.39 | 110,020 |
2020-03-04 | $40.74 | $41.58 | $40.32 | $41.57 | $39.46 | 94,970 |
2020-03-03 | $41.31 | $41.80 | $39.66 | $40.05 | $38.02 | 221,864 |
2020-03-02 | $39.93 | $41.24 | $39.44 | $41.24 | $39.15 | 228,054 |
2020-02-28 | $38.46 | $39.95 | $38.23 | $39.70 | $37.69 | 314,653 |
2020-02-27 | $40.87 | $41.31 | $39.79 | $39.79 | $37.77 | 331,973 |
2020-02-26 | $42.05 | $42.55 | $41.66 | $41.81 | $39.69 | 179,575 |
2020-02-25 | $43.20 | $43.21 | $41.57 | $41.67 | $39.56 | 217,790 |
2020-02-24 | $42.84 | $43.38 | $42.68 | $42.79 | $40.62 | 561,401 |
2020-02-21 | $45.04 | $45.08 | $44.34 | $44.48 | $42.22 | 208,818 |
2020-02-20 | $45.52 | $45.52 | $44.77 | $45.26 | $42.96 | 64,714 |
2020-02-19 | $45.50 | $45.62 | $45.49 | $45.60 | $43.29 | 53,758 |
2020-02-18 | $45.22 | $45.29 | $45.05 | $45.25 | $42.95 | 45,504 |
2020-02-14 | $45.91 | $45.91 | $45.36 | $45.54 | $43.23 | 102,136 |
2020-02-13 | $45.80 | $46.00 | $45.64 | $45.86 | $43.53 | 59,568 |
2020-02-12 | $46.03 | $46.28 | $46.00 | $46.25 | $43.90 | 131,185 |
2020-02-11 | $45.93 | $46.01 | $45.59 | $45.74 | $43.42 | 104,473 |
2020-02-10 | $45.00 | $45.52 | $44.82 | $45.52 | $43.21 | 110,896 |
2020-02-07 | $45.53 | $45.53 | $45.10 | $45.17 | $42.88 | 201,157 |
2020-02-06 | $45.66 | $45.71 | $45.41 | $45.67 | $43.35 | 77,118 |
2020-02-05 | $45.41 | $45.52 | $45.12 | $45.41 | $43.11 | 503,473 |
2020-02-04 | $44.46 | $44.81 | $44.44 | $44.77 | $42.50 | 80,147 |
2020-02-03 | $43.52 | $43.98 | $43.47 | $43.82 | $41.60 | 44,205 |
2020-01-31 | $44.23 | $44.23 | $43.24 | $43.42 | $41.22 | 98,218 |
2020-01-30 | $44.01 | $44.27 | $43.64 | $44.23 | $41.99 | 121,824 |
2020-01-29 | $44.63 | $44.70 | $44.21 | $44.21 | $41.97 | 54,906 |
2020-01-28 | $44.18 | $44.64 | $44.11 | $44.55 | $42.29 | 210,422 |
2020-01-27 | $44.13 | $44.15 | $43.78 | $43.86 | $41.63 | 243,225 |
2020-01-24 | $45.42 | $45.52 | $44.79 | $44.93 | $42.65 | 72,728 |
2020-01-23 | $44.92 | $45.10 | $44.68 | $45.10 | $42.81 | 64,215 |
2020-01-22 | $44.84 | $45.11 | $44.83 | $44.93 | $42.65 | 134,230 |
2020-01-21 | $44.46 | $44.69 | $44.46 | $44.57 | $42.31 | 87,287 |
2020-01-17 | $44.51 | $44.59 | $44.30 | $44.59 | $42.33 | 165,053 |
2020-01-16 | $43.93 | $44.35 | $43.93 | $44.31 | $42.06 | 161,114 |
2020-01-15 | $43.86 | $43.93 | $43.59 | $43.67 | $41.45 | 77,446 |
2020-01-14 | $43.90 | $44.07 | $43.81 | $43.84 | $41.62 | 157,669 |
2020-01-13 | $43.71 | $43.96 | $43.65 | $43.96 | $41.73 | 113,443 |
2020-01-10 | $43.83 | $43.89 | $43.51 | $43.56 | $41.35 | 319,816 |
2020-01-09 | $43.69 | $43.75 | $43.45 | $43.69 | $41.47 | 81,429 |
2020-01-08 | $43.23 | $43.60 | $43.13 | $43.41 | $41.21 | 118,255 |
2020-01-07 | $43.25 | $43.37 | $43.11 | $43.19 | $41.00 | 85,486 |
2020-01-06 | $42.90 | $43.19 | $42.80 | $43.19 | $41.00 | 138,827 |
2020-01-03 | $43.17 | $43.44 | $43.17 | $43.30 | $41.10 | 124,995 |
2020-01-02 | $43.44 | $43.77 | $43.40 | $43.77 | $41.55 | 123,751 |
2019-12-31 | $42.97 | $43.18 | $42.85 | $43.12 | $40.93 | 83,427 |
2019-12-30 | $43.26 | $43.26 | $42.84 | $43.03 | $40.85 | 58,684 |
2019-12-27 | $43.31 | $43.39 | $43.16 | $43.23 | $41.04 | 57,401 |
2019-12-26 | $43.12 | $43.26 | $43.08 | $43.23 | $41.04 | 37,465 |
2019-12-24 | $43.16 | $43.16 | $43.00 | $43.00 | $40.82 | 21,878 |
2019-12-23 | $43.09 | $43.15 | $42.99 | $43.11 | $40.92 | 50,851 |
2019-12-20 | $42.84 | $43.01 | $42.81 | $42.98 | $40.80 | 62,003 |
2019-12-19 | $42.52 | $42.69 | $42.39 | $42.65 | $40.49 | 33,843 |
2019-12-18 | $42.47 | $42.50 | $42.33 | $42.39 | $40.24 | 34,445 |
2019-12-17 | $42.57 | $42.57 | $42.38 | $42.38 | $40.23 | 76,335 |
2019-12-16 | $42.51 | $42.69 | $42.46 | $42.46 | $40.31 | 69,469 |
2019-12-13 | $42.27 | $42.44 | $42.02 | $42.15 | $40.01 | 62,316 |
2019-12-12 | $42.01 | $42.65 | $41.98 | $42.64 | $40.17 | 69,915 |
2019-12-11 | $41.79 | $42.08 | $41.79 | $42.01 | $39.57 | 88,408 |
2019-12-10 | $41.71 | $41.84 | $41.62 | $41.66 | $39.25 | 68,549 |
2019-12-09 | $41.68 | $41.82 | $41.66 | $41.66 | $39.25 | 37,311 |
2019-12-06 | $41.71 | $41.78 | $41.67 | $41.73 | $39.31 | 36,114 |
2019-12-05 | $41.39 | $41.43 | $41.24 | $41.32 | $38.92 | 44,267 |
2019-12-04 | $41.28 | $41.37 | $41.21 | $41.21 | $38.82 | 47,089 |
2019-12-03 | $40.92 | $40.98 | $40.72 | $40.97 | $38.60 | 71,028 |
2019-12-02 | $41.95 | $41.96 | $41.44 | $41.49 | $39.09 | 50,944 |
2019-11-29 | $41.99 | $42.05 | $41.90 | $41.91 | $39.48 | 30,770 |
2019-11-27 | $42.12 | $42.12 | $41.98 | $42.09 | $39.65 | 66,448 |
2019-11-26 | $42.12 | $42.12 | $41.96 | $41.99 | $39.56 | 55,398 |
2019-11-25 | $41.78 | $42.17 | $41.78 | $42.16 | $39.72 | 57,418 |
2019-11-22 | $41.74 | $41.78 | $41.51 | $41.63 | $39.22 | 153,649 |
2019-11-21 | $41.71 | $41.71 | $41.54 | $41.60 | $39.19 | 179,371 |
2019-11-20 | $41.97 | $42.00 | $41.48 | $41.73 | $39.31 | 82,218 |
2019-11-19 | $42.28 | $42.44 | $41.95 | $42.07 | $39.63 | 42,128 |
2019-11-18 | $42.01 | $42.18 | $41.87 | $42.07 | $39.63 | 51,518 |
2019-11-15 | $42.09 | $42.17 | $42.02 | $42.11 | $39.67 | 76,174 |
2019-11-14 | $41.77 | $41.81 | $41.60 | $41.75 | $39.33 | 77,860 |
2019-11-13 | $41.95 | $42.13 | $41.90 | $42.06 | $39.62 | 61,669 |
2019-11-12 | $42.25 | $42.32 | $42.00 | $42.14 | $39.70 | 73,673 |
2019-11-11 | $42.01 | $42.16 | $41.95 | $42.11 | $39.67 | 51,520 |
2019-11-08 | $41.97 | $42.27 | $41.75 | $42.27 | $39.82 | 263,700 |
2019-11-07 | $42.01 | $42.29 | $41.92 | $42.04 | $39.60 | 259,847 |
2019-11-06 | $41.76 | $41.76 | $41.53 | $41.71 | $39.29 | 68,234 |
2019-11-05 | $41.64 | $41.80 | $41.55 | $41.68 | $39.26 | 77,756 |
2019-11-04 | $41.47 | $41.66 | $41.34 | $41.61 | $39.20 | 151,617 |
2019-11-01 | $40.79 | $41.15 | $40.79 | $41.15 | $38.76 | 44,694 |
2019-10-31 | $40.93 | $40.93 | $40.49 | $40.75 | $38.39 | 50,990 |
2019-10-30 | $40.92 | $40.98 | $40.65 | $40.95 | $38.58 | 39,456 |
2019-10-29 | $40.99 | $41.11 | $40.77 | $40.78 | $38.42 | 54,067 |
2019-10-28 | $40.90 | $41.09 | $40.90 | $41.01 | $38.63 | 50,090 |
2019-10-25 | $40.18 | $40.69 | $40.18 | $40.64 | $38.28 | 43,522 |
2019-10-24 | $40.19 | $40.19 | $39.93 | $40.06 | $37.74 | 41,336 |
2019-10-23 | $39.92 | $40.04 | $39.80 | $39.91 | $37.60 | 58,753 |
2019-10-22 | $40.42 | $40.42 | $40.21 | $40.22 | $37.89 | 41,600 |
2019-10-21 | $40.21 | $40.37 | $40.12 | $40.34 | $38.00 | 47,116 |
2019-10-18 | $40.16 | $40.22 | $39.80 | $40.00 | $37.68 | 33,837 |
2019-10-17 | $40.38 | $40.40 | $40.00 | $40.19 | $37.86 | 62,754 |
2019-10-16 | $40.31 | $40.41 | $40.21 | $40.35 | $38.01 | 64,631 |
2019-10-15 | $40.17 | $40.58 | $40.15 | $40.46 | $38.11 | 84,468 |
2019-10-14 | $40.14 | $40.20 | $40.01 | $40.01 | $37.69 | 38,742 |
2019-10-11 | $40.07 | $40.52 | $40.07 | $40.22 | $37.89 | 75,048 |
2019-10-10 | $39.32 | $39.78 | $39.32 | $39.58 | $37.29 | 73,272 |
2019-10-09 | $39.23 | $39.48 | $39.18 | $39.31 | $37.03 | 57,288 |
2019-10-08 | $39.35 | $39.35 | $38.88 | $38.88 | $36.63 | 165,722 |
2019-10-07 | $39.74 | $39.96 | $39.60 | $39.66 | $37.36 | 46,608 |
2019-10-04 | $39.49 | $39.84 | $39.40 | $39.84 | $37.53 | 73,621 |
2019-10-03 | $38.99 | $39.34 | $38.49 | $39.31 | $37.03 | 63,657 |
2019-10-02 | $39.40 | $39.40 | $38.71 | $38.95 | $36.69 | 69,334 |
2019-10-01 | $40.26 | $40.47 | $39.54 | $39.64 | $37.34 | 64,530 |
2019-09-30 | $39.96 | $40.20 | $39.84 | $40.11 | $37.79 | 84,093 |
2019-09-27 | $39.99 | $40.13 | $39.43 | $39.72 | $37.42 | 55,824 |
2019-09-26 | $40.02 | $40.08 | $39.70 | $39.96 | $37.64 | 78,703 |
2019-09-25 | $39.49 | $40.12 | $39.24 | $40.02 | $37.70 | 50,654 |
2019-09-24 | $40.41 | $40.49 | $39.71 | $39.81 | $37.27 | 71,053 |
2019-09-23 | $40.14 | $40.36 | $39.98 | $40.20 | $37.63 | 40,873 |
2019-09-20 | $40.50 | $40.66 | $40.16 | $40.20 | $37.63 | 111,427 |
2019-09-19 | $40.64 | $40.82 | $40.50 | $40.55 | $37.96 | 57,315 |
2019-09-18 | $40.51 | $40.54 | $40.11 | $40.54 | $37.95 | 90,789 |
2019-09-17 | $40.45 | $40.55 | $40.23 | $40.55 | $37.96 | 34,503 |
2019-09-16 | $40.47 | $40.59 | $40.41 | $40.53 | $37.94 | 29,505 |
2019-09-13 | $41.07 | $41.07 | $40.75 | $40.76 | $38.16 | 60,556 |
2019-09-12 | $41.19 | $41.28 | $40.74 | $41.12 | $38.49 | 81,348 |
2019-09-11 | $40.58 | $41.10 | $40.54 | $41.10 | $38.47 | 57,113 |
2019-09-10 | $40.05 | $40.49 | $39.97 | $40.49 | $37.90 | 45,868 |
2019-09-09 | $40.17 | $40.33 | $40.07 | $40.19 | $37.62 | 49,918 |
2019-09-06 | $39.98 | $40.05 | $39.83 | $39.95 | $37.40 | 75,490 |
2019-09-05 | $39.58 | $40.09 | $39.58 | $39.84 | $37.29 | 42,087 |
2019-09-04 | $38.72 | $39.08 | $38.72 | $39.06 | $36.56 | 37,012 |
2019-09-03 | $38.43 | $38.47 | $38.11 | $38.32 | $35.87 | 148,024 |
2019-08-30 | $38.80 | $38.89 | $38.55 | $38.70 | $36.23 | 34,173 |
2019-08-29 | $38.41 | $38.68 | $38.40 | $38.54 | $36.08 | 55,870 |
2019-08-28 | $37.67 | $38.02 | $37.53 | $38.00 | $35.57 | 57,251 |
2019-08-27 | $38.07 | $38.15 | $37.67 | $37.78 | $35.37 | 85,742 |
2019-08-26 | $37.97 | $37.97 | $37.70 | $37.84 | $35.42 | 45,269 |
2019-08-23 | $38.51 | $38.73 | $37.40 | $37.55 | $35.15 | 94,666 |
2019-08-22 | $38.94 | $39.02 | $38.59 | $38.80 | $36.32 | 52,317 |
2019-08-21 | $38.80 | $38.95 | $38.79 | $38.84 | $36.36 | 24,752 |
2019-08-20 | $38.69 | $38.77 | $38.44 | $38.44 | $35.98 | 147,670 |
2019-08-19 | $38.67 | $38.82 | $38.61 | $38.73 | $36.25 | 70,354 |
2019-08-16 | $37.75 | $38.23 | $37.75 | $38.17 | $35.73 | 28,040 |
2019-08-15 | $37.78 | $37.78 | $37.20 | $37.46 | $35.07 | 70,252 |
2019-08-14 | $38.21 | $38.38 | $37.76 | $37.91 | $35.49 | 129,545 |
2019-08-13 | $38.00 | $39.09 | $37.97 | $38.91 | $36.42 | 107,340 |
2019-08-12 | $38.21 | $38.32 | $37.89 | $38.05 | $35.62 | 47,247 |
2019-08-09 | $38.76 | $38.88 | $38.22 | $38.47 | $36.01 | 71,704 |
2019-08-08 | $38.50 | $38.99 | $38.44 | $38.97 | $36.48 | 192,924 |
2019-08-07 | $37.88 | $38.41 | $37.68 | $38.35 | $35.90 | 63,778 |
2019-08-06 | $38.38 | $38.49 | $38.00 | $38.35 | $35.90 | 40,216 |
2019-08-05 | $38.47 | $38.47 | $37.66 | $37.91 | $35.49 | 86,755 |
2019-08-02 | $39.55 | $39.55 | $38.98 | $39.21 | $36.70 | 70,956 |
2019-08-01 | $40.26 | $41.02 | $39.70 | $39.90 | $37.35 | 56,985 |
2019-07-31 | $40.90 | $40.99 | $39.81 | $40.19 | $37.62 | 98,071 |
2019-07-30 | $40.82 | $40.96 | $40.74 | $40.79 | $38.18 | 51,185 |
2019-07-29 | $40.95 | $41.12 | $40.80 | $41.07 | $38.45 | 50,390 |
2019-07-26 | $41.01 | $41.03 | $40.90 | $40.93 | $38.31 | 49,781 |
2019-07-25 | $41.12 | $41.12 | $40.73 | $40.80 | $38.19 | 134,897 |
2019-07-24 | $40.72 | $41.16 | $40.72 | $41.12 | $38.49 | 77,296 |
2019-07-23 | $40.66 | $40.66 | $40.38 | $40.64 | $38.04 | 36,641 |
2019-07-22 | $40.25 | $40.50 | $40.25 | $40.43 | $37.85 | 180,809 |
2019-07-19 | $40.50 | $40.55 | $40.16 | $40.17 | $37.60 | 59,791 |
2019-07-18 | $39.91 | $40.34 | $39.90 | $40.33 | $37.75 | 31,714 |
2019-07-17 | $40.21 | $40.21 | $39.91 | $39.91 | $37.36 | 59,217 |
2019-07-16 | $40.40 | $40.40 | $40.03 | $40.08 | $37.52 | 41,552 |
2019-07-15 | $40.36 | $40.42 | $40.28 | $40.41 | $37.83 | 38,727 |
2019-07-12 | $39.83 | $40.24 | $39.83 | $40.22 | $37.65 | 76,849 |
2019-07-11 | $39.83 | $39.93 | $39.67 | $39.81 | $37.27 | 76,677 |
2019-07-10 | $39.69 | $40.00 | $39.68 | $39.73 | $37.19 | 73,626 |
2019-07-09 | $39.32 | $39.49 | $39.32 | $39.48 | $36.96 | 44,860 |
2019-07-08 | $39.48 | $39.51 | $39.40 | $39.49 | $36.97 | 40,057 |
2019-07-05 | $39.52 | $39.83 | $39.43 | $39.76 | $37.22 | 56,937 |
2019-07-03 | $39.73 | $39.79 | $39.62 | $39.77 | $37.23 | 38,897 |
2019-07-02 | $39.55 | $39.68 | $39.48 | $39.66 | $37.13 | 135,797 |
2019-07-01 | $39.89 | $39.99 | $39.42 | $39.55 | $37.02 | 217,029 |
2019-06-28 | $39.14 | $39.25 | $38.95 | $39.02 | $36.53 | 366,087 |
2019-06-27 | $39.00 | $39.15 | $39.00 | $39.05 | $36.55 | 74,265 |
2019-06-26 | $38.71 | $39.04 | $38.71 | $38.88 | $36.40 | 213,527 |
2019-06-25 | $38.91 | $38.91 | $38.39 | $38.39 | $35.94 | 69,875 |
2019-06-24 | $38.91 | $39.01 | $38.91 | $38.93 | $36.44 | 32,217 |
2019-06-21 | $38.91 | $39.11 | $38.88 | $38.89 | $36.40 | 55,988 |
2019-06-20 | $39.06 | $39.13 | $38.75 | $39.03 | $36.54 | 84,672 |
2019-06-19 | $38.47 | $38.59 | $38.32 | $38.49 | $36.03 | 65,500 |
2019-06-18 | $37.89 | $38.60 | $37.89 | $38.39 | $35.94 | 79,839 |
2019-06-17 | $37.49 | $37.67 | $37.49 | $37.55 | $35.15 | 132,204 |
2019-06-14 | $37.66 | $37.66 | $37.38 | $37.47 | $35.08 | 53,852 |
2019-06-13 | $38.23 | $38.37 | $38.13 | $38.20 | $35.54 | 42,830 |
2019-06-12 | $38.27 | $38.29 | $38.08 | $38.08 | $35.43 | 81,295 |
2019-06-11 | $38.65 | $38.72 | $38.35 | $38.45 | $35.77 | 247,647 |
2019-06-10 | $38.16 | $38.59 | $38.00 | $38.27 | $35.61 | 83,537 |
2019-06-07 | $37.59 | $38.06 | $37.59 | $37.90 | $35.26 | 34,081 |
2019-06-06 | $37.13 | $37.51 | $37.06 | $37.42 | $34.82 | 42,308 |
2019-06-05 | $37.25 | $37.37 | $36.77 | $37.09 | $34.51 | 79,827 |
2019-06-04 | $36.29 | $36.94 | $36.20 | $36.93 | $34.36 | 156,139 |
2019-06-03 | $36.05 | $36.32 | $35.73 | $35.87 | $33.37 | 81,965 |
2019-05-31 | $36.21 | $36.27 | $35.91 | $35.93 | $33.43 | 64,335 |
2019-05-30 | $36.44 | $36.66 | $36.37 | $36.57 | $34.03 | 50,638 |
2019-05-29 | $36.21 | $36.50 | $36.14 | $36.38 | $33.85 | 104,155 |
2019-05-28 | $36.89 | $36.96 | $36.38 | $36.38 | $33.85 | 45,161 |
2019-05-24 | $37.04 | $37.13 | $36.77 | $36.77 | $34.21 | 68,536 |
2019-05-23 | $36.89 | $36.99 | $36.54 | $36.82 | $34.26 | 202,189 |
2019-05-22 | $37.47 | $37.57 | $37.33 | $37.37 | $34.77 | 97,408 |
2019-05-21 | $37.71 | $37.96 | $37.70 | $37.86 | $35.23 | 141,527 |
2019-05-20 | $37.48 | $37.70 | $37.20 | $37.35 | $34.75 | 166,880 |
2019-05-17 | $38.01 | $38.48 | $37.97 | $38.05 | $35.40 | 70,949 |
2019-05-16 | $38.11 | $38.59 | $38.11 | $38.35 | $35.68 | 118,399 |
2019-05-15 | $37.59 | $38.29 | $37.59 | $38.18 | $35.52 | 94,487 |
2019-05-14 | $37.54 | $38.05 | $37.53 | $37.87 | $35.24 | 87,486 |
2019-05-13 | $37.64 | $37.75 | $37.20 | $37.31 | $34.71 | 334,554 |
2019-05-10 | $38.33 | $38.78 | $37.81 | $38.61 | $35.92 | 194,081 |
2019-05-09 | $38.46 | $38.64 | $37.96 | $38.56 | $35.88 | 168,023 |
2019-05-08 | $38.97 | $39.31 | $38.94 | $38.94 | $36.23 | 88,473 |
2019-05-07 | $39.39 | $39.52 | $38.78 | $39.09 | $36.37 | 164,194 |
2019-05-06 | $39.30 | $39.85 | $39.19 | $39.80 | $37.03 | 80,173 |
2019-05-03 | $39.90 | $40.17 | $39.85 | $40.15 | $37.36 | 120,865 |
2019-05-02 | $39.93 | $40.24 | $39.64 | $39.77 | $37.00 | 86,577 |
2019-05-01 | $40.27 | $40.40 | $39.91 | $39.91 | $37.13 | 69,493 |
2019-04-30 | $39.95 | $40.02 | $39.69 | $39.99 | $37.21 | 56,165 |
2019-04-29 | $40.02 | $40.09 | $39.95 | $39.97 | $37.19 | 65,490 |
2019-04-26 | $39.93 | $40.05 | $39.73 | $40.02 | $37.24 | 61,169 |
2019-04-25 | $40.69 | $40.69 | $40.15 | $40.27 | $37.47 | 109,372 |
2019-04-24 | $40.82 | $40.98 | $40.69 | $40.71 | $37.88 | 173,742 |
2019-04-23 | $40.54 | $40.82 | $40.54 | $40.82 | $37.98 | 48,384 |
2019-04-22 | $40.47 | $40.56 | $40.44 | $40.49 | $37.67 | 50,163 |
2019-04-18 | $40.48 | $40.61 | $40.37 | $40.60 | $37.78 | 113,164 |
2019-04-17 | $40.62 | $40.69 | $40.42 | $40.53 | $37.71 | 80,143 |
2019-04-16 | $39.91 | $40.31 | $39.85 | $40.31 | $37.51 | 80,729 |
2019-04-15 | $39.86 | $39.86 | $39.60 | $39.76 | $36.99 | 50,816 |
2019-04-12 | $39.69 | $39.80 | $39.56 | $39.78 | $37.01 | 64,403 |
2019-04-11 | $39.56 | $39.62 | $39.44 | $39.50 | $36.75 | 133,960 |
2019-04-10 | $39.31 | $39.55 | $39.31 | $39.53 | $36.78 | 64,477 |
2019-04-09 | $39.36 | $39.42 | $39.21 | $39.26 | $36.53 | 74,525 |
2019-04-08 | $39.38 | $39.55 | $39.26 | $39.55 | $36.80 | 79,501 |
2019-04-05 | $39.32 | $39.43 | $39.29 | $39.41 | $36.67 | 87,113 |
2019-04-04 | $39.23 | $39.43 | $39.14 | $39.27 | $36.54 | 201,353 |
2019-04-03 | $39.08 | $39.40 | $39.07 | $39.21 | $36.48 | 86,691 |
2019-04-02 | $38.85 | $38.92 | $38.71 | $38.89 | $36.18 | 89,125 |
2019-04-01 | $38.61 | $38.86 | $38.53 | $38.83 | $36.13 | 102,832 |
2019-03-29 | $38.15 | $38.30 | $38.05 | $38.30 | $35.64 | 68,621 |
2019-03-28 | $37.99 | $38.13 | $37.76 | $37.93 | $35.29 | 154,414 |
2019-03-27 | $38.20 | $38.28 | $37.70 | $37.92 | $35.28 | 96,826 |
2019-03-26 | $38.09 | $38.37 | $37.98 | $38.18 | $35.52 | 74,395 |
2019-03-25 | $37.96 | $38.10 | $37.66 | $37.85 | $35.22 | 115,788 |
2019-03-22 | $38.68 | $38.82 | $38.05 | $38.08 | $35.43 | 162,373 |
2019-03-21 | $38.16 | $38.99 | $38.00 | $38.84 | $36.14 | 155,266 |
2019-03-20 | $38.48 | $38.62 | $38.19 | $38.34 | $35.51 | 99,018 |
2019-03-19 | $38.67 | $38.75 | $38.35 | $38.46 | $35.63 | 291,719 |
2019-03-18 | $38.38 | $38.57 | $38.30 | $38.51 | $35.67 | 80,495 |
2019-03-15 | $37.94 | $38.44 | $37.94 | $38.36 | $35.53 | 76,971 |
2019-03-14 | $37.80 | $37.85 | $37.70 | $37.77 | $34.99 | 40,634 |
2019-03-13 | $37.74 | $37.96 | $37.62 | $37.80 | $35.01 | 126,294 |
2019-03-12 | $37.55 | $37.73 | $37.45 | $37.59 | $34.82 | 69,581 |
2019-03-11 | $36.92 | $37.50 | $36.92 | $37.44 | $34.68 | 87,563 |
2019-03-08 | $36.43 | $36.78 | $36.33 | $36.78 | $34.07 | 82,986 |
2019-03-07 | $37.00 | $37.01 | $36.66 | $36.76 | $34.05 | 74,667 |
2019-03-06 | $37.30 | $37.30 | $37.03 | $37.05 | $34.32 | 47,031 |
2019-03-05 | $37.36 | $37.36 | $37.17 | $37.29 | $34.54 | 234,484 |
2019-03-04 | $37.61 | $37.65 | $37.00 | $37.37 | $34.62 | 147,377 |
2019-03-01 | $37.66 | $37.66 | $37.26 | $37.47 | $34.71 | 48,991 |
2019-02-28 | $37.38 | $37.47 | $37.28 | $37.40 | $34.64 | 124,462 |
2019-02-27 | $37.55 | $37.56 | $37.27 | $37.54 | $34.77 | 50,893 |
2019-02-26 | $37.59 | $37.77 | $37.59 | $37.63 | $34.86 | 91,250 |
2019-02-25 | $37.73 | $37.85 | $37.63 | $37.65 | $34.87 | 64,729 |
2019-02-22 | $37.25 | $37.50 | $37.18 | $37.45 | $34.69 | 146,907 |
2019-02-21 | $37.08 | $37.20 | $36.90 | $37.01 | $34.28 | 100,477 |
2019-02-20 | $37.03 | $37.25 | $37.01 | $37.11 | $34.37 | 89,327 |
2019-02-19 | $36.86 | $37.10 | $36.85 | $36.98 | $34.25 | 76,573 |
2019-02-15 | $36.77 | $36.95 | $36.72 | $36.95 | $34.23 | 179,295 |
2019-02-14 | $36.49 | $36.75 | $36.49 | $36.58 | $33.88 | 92,286 |
2019-02-13 | $36.71 | $36.79 | $36.55 | $36.60 | $33.90 | 125,327 |
2019-02-12 | $36.28 | $36.60 | $36.28 | $36.57 | $33.87 | 218,920 |
2019-02-11 | $36.15 | $36.25 | $36.02 | $36.08 | $33.42 | 47,725 |
2019-02-08 | $35.64 | $36.02 | $35.64 | $36.02 | $33.36 | 76,286 |
2019-02-07 | $36.20 | $36.26 | $35.72 | $35.91 | $33.26 | 483,065 |
2019-02-06 | $36.28 | $36.56 | $36.28 | $36.45 | $33.76 | 106,197 |
2019-02-05 | $36.06 | $36.31 | $36.06 | $36.20 | $33.53 | 53,698 |
2019-02-04 | $35.74 | $35.98 | $35.63 | $35.97 | $33.32 | 121,563 |
2019-02-01 | $35.62 | $35.88 | $35.56 | $35.69 | $33.06 | 178,499 |
2019-01-31 | $35.49 | $35.66 | $35.37 | $35.59 | $32.97 | 77,603 |
2019-01-30 | $35.23 | $35.62 | $35.02 | $35.48 | $32.86 | 53,158 |
2019-01-29 | $35.15 | $35.22 | $34.86 | $34.90 | $32.33 | 62,583 |
2019-01-28 | $34.81 | $35.15 | $34.80 | $35.10 | $32.51 | 85,881 |
2019-01-25 | $35.19 | $35.41 | $35.09 | $35.29 | $32.69 | 166,225 |
2019-01-24 | $34.74 | $35.09 | $34.74 | $35.00 | $32.42 | 64,904 |
2019-01-23 | $34.59 | $34.82 | $34.30 | $34.60 | $32.05 | 130,163 |
2019-01-22 | $34.69 | $34.69 | $34.08 | $34.37 | $31.84 | 183,909 |
2019-01-18 | $34.48 | $34.97 | $34.48 | $34.85 | $32.28 | 80,640 |
2019-01-17 | $34.05 | $34.53 | $34.00 | $34.37 | $31.84 | 105,259 |
2019-01-16 | $34.34 | $34.45 | $34.17 | $34.22 | $31.70 | 92,835 |
2019-01-15 | $34.03 | $34.36 | $34.03 | $34.25 | $31.73 | 133,646 |
2019-01-14 | $34.03 | $34.09 | $33.92 | $33.94 | $31.44 | 77,530 |
2019-01-11 | $34.11 | $34.44 | $34.02 | $34.35 | $31.82 | 47,919 |
2019-01-10 | $33.84 | $34.24 | $33.74 | $34.21 | $31.69 | 162,522 |
2019-01-09 | $33.79 | $34.19 | $33.70 | $33.99 | $31.48 | 96,691 |
2019-01-08 | $33.73 | $33.85 | $33.39 | $33.71 | $31.23 | 160,355 |
2019-01-07 | $33.14 | $33.72 | $33.13 | $33.46 | $30.99 | 80,640 |
2019-01-04 | $32.49 | $33.27 | $32.49 | $33.13 | $30.69 | 307,967 |
2019-01-03 | $32.80 | $32.80 | $31.98 | $32.03 | $29.67 | 66,880 |
2019-01-02 | $32.62 | $33.43 | $32.50 | $33.29 | $30.84 | 348,998 |
2018-12-31 | $33.24 | $33.30 | $32.90 | $33.16 | $30.72 | 154,522 |
2018-12-28 | $33.13 | $33.46 | $32.80 | $32.96 | $30.53 | 161,837 |
2018-12-27 | $32.26 | $32.95 | $31.81 | $32.95 | $30.52 | 384,357 |
2018-12-26 | $31.34 | $32.73 | $31.08 | $32.73 | $30.32 | 225,731 |
2018-12-24 | $31.79 | $31.95 | $31.20 | $31.20 | $28.90 | 108,759 |
2018-12-21 | $32.91 | $33.20 | $31.94 | $32.03 | $29.67 | 254,408 |
2018-12-20 | $33.14 | $33.34 | $32.33 | $32.72 | $30.31 | 316,328 |
2018-12-19 | $33.75 | $34.28 | $33.00 | $33.18 | $30.73 | 167,005 |
2018-12-18 | $33.88 | $34.08 | $33.59 | $33.76 | $31.27 | 144,996 |
2018-12-17 | $34.50 | $34.69 | $33.75 | $33.88 | $31.10 | 134,972 |
2018-12-14 | $34.79 | $35.06 | $34.55 | $34.61 | $31.77 | 70,191 |
2018-12-13 | $35.37 | $35.48 | $35.03 | $35.16 | $32.27 | 62,847 |
2018-12-12 | $35.38 | $35.60 | $35.19 | $35.20 | $32.31 | 82,178 |
2018-12-11 | $35.20 | $35.35 | $34.65 | $34.84 | $31.98 | 116,658 |
2018-12-10 | $34.51 | $34.84 | $34.04 | $34.74 | $31.88 | 66,521 |
2018-12-07 | $35.31 | $35.41 | $34.33 | $34.42 | $31.59 | 71,748 |
2018-12-06 | $34.79 | $35.36 | $34.48 | $35.36 | $32.45 | 270,877 |
2018-12-04 | $36.40 | $36.47 | $35.34 | $35.40 | $32.49 | 65,516 |
2018-12-03 | $36.71 | $36.75 | $36.30 | $36.54 | $33.54 | 66,189 |
2018-11-30 | $35.68 | $36.03 | $35.56 | $36.02 | $33.06 | 51,426 |
2018-11-29 | $35.84 | $35.96 | $35.58 | $35.67 | $32.74 | 70,431 |
2018-11-28 | $35.39 | $35.91 | $35.14 | $35.91 | $32.96 | 71,388 |
2018-11-27 | $34.95 | $35.31 | $34.86 | $35.19 | $32.30 | 80,501 |
2018-11-26 | $34.91 | $35.13 | $34.83 | $35.07 | $32.19 | 106,956 |
2018-11-23 | $34.51 | $34.72 | $34.51 | $34.58 | $31.74 | 17,006 |
2018-11-21 | $34.76 | $35.00 | $34.69 | $34.77 | $31.91 | 184,951 |
2018-11-20 | $34.52 | $34.90 | $34.29 | $34.49 | $31.66 | 99,584 |
2018-11-19 | $35.78 | $35.82 | $35.05 | $35.10 | $32.22 | 100,282 |
2018-11-16 | $35.39 | $36.03 | $35.39 | $35.84 | $32.89 | 70,820 |
2018-11-15 | $35.07 | $35.74 | $35.00 | $35.70 | $32.77 | 45,273 |
2018-11-14 | $35.46 | $35.57 | $34.84 | $35.01 | $32.13 | 111,953 |
2018-11-13 | $35.17 | $35.70 | $35.09 | $35.22 | $32.33 | 56,453 |
2018-11-12 | $35.70 | $35.70 | $34.99 | $35.00 | $32.12 | 376,591 |
2018-11-09 | $36.31 | $36.33 | $35.72 | $35.96 | $33.00 | 415,805 |
2018-11-08 | $36.45 | $36.72 | $36.37 | $36.62 | $33.61 | 81,559 |
2018-11-07 | $36.32 | $36.69 | $36.11 | $36.69 | $33.67 | 112,933 |
2018-11-06 | $35.65 | $36.05 | $35.65 | $35.98 | $33.02 | 267,239 |
2018-11-05 | $35.53 | $35.85 | $35.41 | $35.73 | $32.79 | 47,711 |
2018-11-02 | $35.89 | $35.96 | $35.30 | $35.55 | $32.63 | 58,551 |
2018-11-01 | $35.48 | $35.97 | $35.43 | $35.97 | $33.01 | 84,429 |
2018-10-31 | $35.31 | $35.60 | $35.26 | $35.39 | $32.48 | 115,533 |
2018-10-30 | $34.29 | $35.04 | $34.29 | $34.98 | $32.10 | 95,707 |
2018-10-29 | $35.10 | $35.33 | $33.89 | $34.33 | $31.51 | 106,424 |
2018-10-26 | $34.65 | $35.24 | $34.34 | $34.72 | $31.87 | 85,621 |
2018-10-25 | $35.07 | $35.56 | $35.00 | $35.35 | $32.44 | 296,316 |
2018-10-24 | $35.89 | $35.90 | $34.67 | $34.70 | $31.85 | 146,728 |
2018-10-23 | $35.52 | $36.25 | $35.22 | $36.12 | $33.15 | 61,951 |
2018-10-22 | $36.09 | $36.29 | $35.98 | $36.12 | $33.15 | 81,859 |
2018-10-19 | $36.16 | $36.44 | $35.89 | $35.97 | $33.01 | 47,593 |
2018-10-18 | $36.51 | $36.51 | $35.89 | $36.03 | $33.07 | 41,297 |
2018-10-17 | $36.78 | $36.82 | $36.31 | $36.61 | $33.60 | 54,519 |
2018-10-16 | $36.34 | $36.90 | $36.29 | $36.80 | $33.78 | 74,107 |
2018-10-15 | $36.08 | $36.34 | $35.91 | $36.07 | $33.11 | 54,475 |
2018-10-12 | $36.23 | $36.23 | $35.65 | $36.21 | $33.23 | 69,623 |
2018-10-11 | $36.08 | $36.37 | $35.37 | $35.57 | $32.65 | 186,950 |
2018-10-10 | $37.16 | $37.23 | $36.10 | $36.19 | $33.22 | 79,600 |
2018-10-09 | $37.37 | $37.58 | $37.31 | $37.41 | $34.34 | 58,911 |
2018-10-08 | $37.58 | $37.69 | $37.24 | $37.50 | $34.42 | 61,605 |
2018-10-05 | $38.29 | $38.32 | $37.49 | $37.76 | $34.66 | 54,240 |
2018-10-04 | $38.54 | $38.54 | $38.02 | $38.27 | $35.12 | 53,300 |
2018-10-03 | $38.85 | $38.86 | $38.60 | $38.63 | $35.45 | 149,867 |
2018-10-02 | $38.50 | $38.76 | $38.50 | $38.62 | $35.45 | 52,521 |
2018-10-01 | $38.63 | $38.67 | $38.38 | $38.49 | $35.33 | 41,071 |
2018-09-28 | $38.30 | $38.44 | $38.08 | $38.42 | $35.26 | 68,678 |
2018-09-27 | $38.22 | $38.47 | $38.22 | $38.31 | $35.16 | 37,732 |
2018-09-26 | $38.32 | $38.47 | $38.09 | $38.13 | $35.00 | 39,326 |
2018-09-25 | $38.46 | $38.47 | $38.20 | $38.20 | $35.06 | 50,387 |
2018-09-24 | $38.33 | $38.57 | $38.31 | $38.53 | $35.36 | 34,242 |
2018-09-21 | $38.58 | $38.73 | $38.44 | $38.57 | $35.40 | 35,740 |
2018-09-20 | $38.25 | $38.49 | $38.21 | $38.43 | $35.27 | 33,962 |
2018-09-19 | $38.03 | $38.13 | $37.92 | $38.05 | $34.92 | 51,700 |
2018-09-18 | $37.79 | $38.25 | $37.78 | $38.07 | $34.94 | 43,023 |
2018-09-17 | $37.90 | $38.14 | $37.74 | $37.81 | $34.70 | 39,693 |
2018-09-14 | $38.15 | $38.18 | $37.88 | $38.04 | $34.91 | 31,228 |
2018-09-13 | $38.04 | $38.38 | $38.04 | $38.22 | $34.89 | 83,269 |
2018-09-12 | $37.82 | $37.89 | $37.50 | $37.88 | $34.58 | 36,673 |
2018-09-11 | $37.75 | $37.97 | $37.63 | $37.90 | $34.60 | 45,525 |
2018-09-10 | $37.78 | $37.88 | $37.70 | $37.77 | $34.48 | 97,359 |
2018-09-07 | $37.74 | $37.99 | $37.62 | $37.69 | $34.40 | 44,057 |
2018-09-06 | $37.93 | $38.04 | $37.67 | $37.82 | $34.52 | 36,412 |
2018-09-05 | $38.17 | $38.17 | $37.71 | $37.97 | $34.66 | 103,693 |
2018-09-04 | $38.12 | $38.12 | $37.87 | $38.11 | $34.79 | 59,522 |
2018-08-31 | $38.10 | $38.26 | $38.06 | $38.21 | $34.88 | 37,053 |
2018-08-30 | $38.32 | $38.34 | $37.99 | $38.11 | $34.79 | 28,946 |
2018-08-29 | $38.24 | $38.48 | $38.21 | $38.38 | $35.03 | 53,051 |
2018-08-28 | $38.12 | $38.20 | $38.07 | $38.10 | $34.78 | 36,694 |
2018-08-27 | $37.93 | $38.09 | $37.79 | $37.97 | $34.66 | 33,279 |
2018-08-24 | $37.56 | $37.74 | $37.50 | $37.72 | $34.43 | 27,128 |
2018-08-23 | $37.45 | $37.66 | $37.38 | $37.41 | $34.15 | 34,649 |
2018-08-22 | $37.52 | $37.53 | $37.32 | $37.49 | $34.22 | 44,796 |
2018-08-21 | $37.61 | $37.72 | $37.51 | $37.56 | $34.29 | 47,513 |
2018-08-20 | $37.53 | $37.58 | $37.32 | $37.45 | $34.18 | 44,349 |
2018-08-17 | $37.18 | $37.58 | $37.11 | $37.47 | $34.20 | 41,392 |
2018-08-16 | $37.23 | $37.39 | $37.18 | $37.22 | $33.97 | 29,622 |
2018-08-15 | $36.91 | $36.95 | $36.57 | $36.92 | $33.70 | 34,914 |
2018-08-14 | $37.06 | $37.17 | $36.97 | $37.11 | $33.87 | 81,855 |
2018-08-13 | $36.93 | $37.23 | $36.86 | $36.95 | $33.73 | 114,488 |
2018-08-10 | $37.09 | $37.12 | $36.90 | $37.05 | $33.82 | 67,734 |
2018-08-09 | $37.46 | $37.60 | $37.41 | $37.41 | $34.15 | 75,824 |
2018-08-08 | $37.35 | $37.50 | $37.33 | $37.50 | $34.23 | 37,972 |
2018-08-07 | $37.41 | $37.47 | $37.35 | $37.42 | $34.16 | 29,067 |
2018-08-06 | $37.15 | $37.32 | $37.13 | $37.26 | $34.01 | 118,438 |
2018-08-03 | $36.96 | $37.22 | $36.96 | $37.22 | $33.97 | 22,084 |
2018-08-02 | $36.56 | $37.02 | $36.41 | $36.98 | $33.76 | 59,217 |
2018-08-01 | $36.74 | $36.90 | $36.67 | $36.77 | $33.56 | 40,590 |
2018-07-31 | $36.61 | $36.85 | $36.58 | $36.67 | $33.47 | 46,014 |
2018-07-30 | $36.68 | $36.72 | $36.49 | $36.56 | $33.37 | 32,167 |
2018-07-27 | $37.17 | $37.17 | $36.59 | $36.67 | $33.47 | 32,514 |
2018-07-26 | $37.11 | $37.33 | $37.11 | $37.24 | $33.99 | 85,867 |
2018-07-25 | $36.73 | $37.06 | $36.61 | $37.06 | $33.83 | 83,361 |
2018-07-24 | $36.89 | $37.07 | $36.68 | $36.71 | $33.51 | 29,348 |
2018-07-23 | $36.55 | $36.78 | $36.45 | $36.76 | $33.55 | 78,360 |
2018-07-20 | $36.79 | $36.81 | $36.63 | $36.64 | $33.45 | 35,164 |
2018-07-19 | $36.74 | $36.88 | $36.67 | $36.77 | $33.56 | 34,355 |
2018-07-18 | $36.73 | $36.76 | $36.58 | $36.76 | $33.55 | 70,372 |
2018-07-17 | $36.40 | $36.78 | $36.40 | $36.73 | $33.53 | 68,251 |
2018-07-16 | $36.50 | $36.72 | $36.50 | $36.66 | $33.46 | 28,449 |
2018-07-13 | $36.85 | $36.85 | $36.57 | $36.65 | $33.45 | 139,037 |
2018-07-12 | $36.44 | $36.79 | $36.39 | $36.79 | $33.58 | 84,906 |
2018-07-11 | $36.58 | $36.59 | $36.32 | $36.36 | $33.19 | 70,663 |
2018-07-10 | $36.61 | $36.83 | $36.61 | $36.81 | $33.60 | 73,499 |
2018-07-09 | $36.50 | $36.62 | $36.37 | $36.60 | $33.41 | 176,425 |
2018-07-06 | $35.94 | $36.41 | $35.94 | $36.38 | $33.21 | 77,000 |
2018-07-05 | $35.58 | $35.95 | $35.58 | $35.95 | $32.82 | 254,784 |
2018-07-03 | $35.81 | $35.85 | $35.41 | $35.42 | $32.33 | 32,122 |
2018-07-02 | $35.25 | $35.56 | $35.13 | $35.56 | $32.46 | 66,270 |
2018-06-29 | $35.59 | $35.71 | $35.38 | $35.44 | $32.35 | 64,152 |
2018-06-28 | $35.04 | $35.45 | $35.04 | $35.38 | $32.30 | 38,092 |
2018-06-27 | $35.51 | $35.70 | $35.01 | $35.01 | $31.96 | 64,886 |
2018-06-26 | $35.53 | $35.68 | $35.42 | $35.54 | $32.44 | 96,338 |
2018-06-25 | $35.84 | $35.84 | $35.18 | $35.46 | $32.37 | 68,778 |
2018-06-22 | $36.08 | $36.19 | $35.93 | $36.06 | $32.92 | 36,012 |
2018-06-21 | $36.46 | $36.46 | $35.93 | $35.96 | $32.82 | 74,286 |
2018-06-20 | $36.71 | $36.71 | $36.49 | $36.51 | $33.10 | 53,801 |
2018-06-19 | $36.46 | $36.65 | $36.25 | $36.62 | $33.20 | 47,456 |
2018-06-18 | $36.77 | $36.82 | $36.58 | $36.77 | $33.34 | 29,712 |
2018-06-15 | $37.00 | $37.11 | $36.77 | $37.11 | $33.64 | 52,719 |
2018-06-14 | $37.19 | $37.28 | $37.06 | $37.13 | $33.66 | 57,232 |
2018-06-13 | $37.30 | $37.38 | $37.03 | $37.07 | $33.61 | 53,478 |
2018-06-12 | $37.17 | $37.24 | $37.05 | $37.24 | $33.76 | 52,076 |
2018-06-11 | $37.03 | $37.23 | $37.03 | $37.14 | $33.67 | 44,507 |
2018-06-08 | $37.06 | $37.10 | $36.80 | $37.09 | $33.63 | 43,673 |
2018-06-07 | $37.49 | $37.49 | $37.03 | $37.18 | $33.71 | 40,864 |
2018-06-06 | $37.29 | $37.40 | $37.10 | $37.40 | $33.91 | 44,751 |
2018-06-05 | $37.19 | $37.19 | $37.01 | $37.16 | $33.69 | 67,783 |
2018-06-04 | $37.00 | $37.07 | $36.92 | $37.02 | $33.56 | 49,058 |
2018-06-01 | $36.49 | $36.84 | $36.49 | $36.83 | $33.39 | 215,154 |
2018-05-31 | $36.38 | $36.51 | $36.19 | $36.23 | $32.85 | 982,120 |
2018-05-30 | $36.36 | $36.55 | $36.34 | $36.45 | $33.05 | 43,433 |
2018-05-29 | $36.31 | $36.45 | $36.01 | $36.20 | $32.82 | 111,605 |
2018-05-25 | $36.41 | $36.65 | $36.40 | $36.52 | $33.11 | 33,808 |
2018-05-24 | $36.58 | $36.62 | $36.21 | $36.51 | $33.10 | 74,676 |
2018-05-23 | $36.24 | $36.60 | $36.23 | $36.58 | $33.16 | 37,768 |
2018-05-22 | $36.61 | $36.71 | $36.48 | $36.52 | $33.11 | 89,822 |
2018-05-21 | $36.43 | $36.65 | $36.36 | $36.49 | $33.08 | 78,262 |
2018-05-18 | $36.31 | $36.35 | $36.17 | $36.22 | $32.84 | 26,617 |
2018-05-17 | $36.53 | $36.71 | $36.32 | $36.44 | $33.04 | 37,026 |
2018-05-16 | $36.54 | $36.72 | $36.49 | $36.70 | $33.27 | 41,521 |
2018-05-15 | $36.52 | $36.52 | $36.25 | $36.48 | $33.07 | 50,691 |
2018-05-14 | $36.77 | $37.00 | $36.70 | $36.76 | $33.33 | 92,585 |
2018-05-11 | $36.80 | $36.88 | $36.63 | $36.72 | $33.29 | 28,243 |
2018-05-10 | $36.42 | $36.79 | $36.42 | $36.78 | $33.34 | 43,460 |
2018-05-09 | $36.00 | $36.28 | $35.86 | $36.26 | $32.87 | 80,327 |
2018-05-08 | $35.87 | $36.03 | $35.71 | $35.97 | $32.61 | 56,773 |
2018-05-07 | $35.93 | $36.13 | $35.90 | $35.99 | $32.63 | 48,863 |
2018-05-04 | $35.14 | $35.89 | $35.12 | $35.81 | $32.46 | 30,509 |
2018-05-03 | $35.16 | $35.36 | $34.75 | $35.26 | $31.97 | 62,267 |
2018-05-02 | $35.65 | $35.65 | $35.28 | $35.33 | $32.03 | 33,153 |
2018-05-01 | $35.24 | $35.56 | $35.07 | $35.54 | $32.22 | 40,156 |
2018-04-30 | $35.66 | $35.84 | $35.32 | $35.34 | $32.04 | 56,851 |
2018-04-27 | $35.92 | $35.92 | $35.46 | $35.60 | $32.27 | 46,635 |
2018-04-26 | $35.48 | $35.67 | $35.33 | $35.56 | $32.24 | 63,926 |
2018-04-25 | $35.20 | $35.31 | $34.82 | $35.23 | $31.94 | 56,786 |
2018-04-24 | $35.57 | $35.78 | $34.97 | $35.13 | $31.85 | 128,281 |
2018-04-23 | $35.63 | $35.71 | $35.25 | $35.39 | $32.08 | 30,309 |
2018-04-20 | $35.89 | $35.89 | $35.40 | $35.56 | $32.24 | 93,300 |
2018-04-19 | $36.27 | $36.27 | $35.83 | $35.93 | $32.57 | 85,979 |
2018-04-18 | $36.63 | $36.69 | $36.36 | $36.56 | $33.14 | 62,379 |
2018-04-17 | $36.50 | $36.89 | $36.44 | $36.81 | $33.37 | 82,532 |
2018-04-16 | $36.20 | $36.37 | $36.03 | $36.28 | $32.89 | 50,637 |
2018-04-13 | $36.39 | $36.39 | $35.83 | $36.01 | $32.65 | 62,583 |
2018-04-12 | $35.96 | $36.30 | $35.96 | $36.20 | $32.82 | 128,523 |
2018-04-11 | $35.72 | $36.01 | $35.69 | $35.79 | $32.45 | 97,006 |
2018-04-10 | $35.65 | $36.05 | $35.56 | $35.90 | $32.55 | 53,131 |
2018-04-09 | $35.17 | $35.75 | $35.07 | $35.07 | $31.79 | 33,006 |
2018-04-06 | $35.51 | $35.71 | $34.80 | $34.95 | $31.69 | 78,587 |
2018-04-05 | $35.84 | $35.92 | $35.61 | $35.78 | $32.44 | 49,576 |
2018-04-04 | $34.53 | $35.76 | $34.53 | $35.62 | $32.29 | 224,629 |
2018-04-03 | $35.04 | $35.24 | $34.68 | $35.19 | $31.90 | 54,059 |
2018-04-02 | $35.74 | $35.75 | $34.42 | $34.80 | $31.55 | 103,762 |
2018-03-29 | $35.38 | $35.90 | $35.17 | $35.79 | $32.45 | 48,603 |
2018-03-28 | $35.41 | $35.55 | $35.03 | $35.17 | $31.88 | 62,545 |
2018-03-27 | $36.42 | $36.52 | $35.29 | $35.44 | $32.13 | 174,623 |
2018-03-26 | $35.52 | $36.25 | $35.38 | $36.22 | $32.84 | 46,919 |
2018-03-23 | $35.83 | $35.83 | $35.00 | $35.01 | $31.74 | 79,598 |
2018-03-22 | $36.16 | $36.39 | $35.78 | $35.78 | $32.44 | 148,010 |
2018-03-21 | $36.86 | $37.26 | $36.77 | $36.87 | $33.23 | 118,111 |
2018-03-20 | $36.97 | $37.03 | $36.81 | $36.91 | $33.26 | 33,726 |
2018-03-19 | $37.42 | $37.42 | $36.75 | $37.05 | $33.39 | 55,497 |
2018-03-16 | $37.69 | $37.82 | $37.59 | $37.59 | $33.87 | 36,536 |
2018-03-15 | $37.75 | $37.86 | $37.53 | $37.61 | $33.89 | 58,182 |
2018-03-14 | $38.00 | $38.00 | $37.53 | $37.67 | $33.95 | 59,580 |
2018-03-13 | $38.10 | $38.21 | $37.61 | $37.72 | $33.99 | 71,526 |
2018-03-12 | $38.10 | $38.21 | $37.93 | $38.16 | $34.39 | 76,150 |
2018-03-09 | $37.58 | $38.00 | $37.56 | $38.00 | $34.24 | 57,394 |
2018-03-08 | $37.39 | $37.44 | $37.13 | $37.36 | $33.67 | 128,671 |
2018-03-07 | $36.96 | $37.34 | $36.89 | $37.30 | $33.61 | 45,915 |
2018-03-06 | $37.29 | $37.38 | $37.04 | $37.19 | $33.51 | 80,479 |
2018-03-05 | $36.57 | $37.17 | $36.53 | $37.09 | $33.42 | 40,433 |
2018-03-02 | $35.99 | $36.74 | $35.96 | $36.71 | $33.08 | 109,927 |
2018-03-01 | $36.85 | $36.99 | $36.12 | $36.34 | $32.75 | 92,653 |
2018-02-28 | $37.33 | $37.38 | $36.84 | $36.85 | $33.21 | 42,665 |
2018-02-27 | $37.43 | $37.65 | $37.13 | $37.20 | $33.52 | 51,911 |
2018-02-26 | $36.95 | $37.43 | $36.95 | $37.36 | $33.67 | 101,411 |
2018-02-23 | $36.31 | $36.77 | $36.27 | $36.77 | $33.13 | 56,203 |
2018-02-22 | $36.30 | $36.35 | $35.92 | $35.97 | $32.41 | 39,908 |
2018-02-21 | $36.56 | $36.79 | $36.14 | $36.14 | $32.57 | 87,989 |
2018-02-20 | $36.36 | $36.76 | $36.34 | $36.49 | $32.88 | 152,394 |
2018-02-16 | $36.43 | $36.83 | $36.36 | $36.46 | $32.86 | 102,667 |
2018-02-15 | $36.38 | $36.50 | $35.85 | $36.49 | $32.88 | 109,981 |
2018-02-14 | $35.10 | $35.89 | $35.10 | $35.87 | $32.32 | 58,416 |
2018-02-13 | $34.96 | $35.34 | $34.96 | $35.28 | $31.79 | 60,001 |
2018-02-12 | $34.66 | $35.37 | $34.66 | $35.17 | $31.69 | 93,421 |
2018-02-09 | $34.18 | $34.67 | $33.35 | $34.40 | $31.00 | 108,435 |
2018-02-08 | $35.30 | $35.33 | $33.90 | $33.90 | $30.55 | 91,940 |
2018-02-07 | $35.46 | $35.83 | $35.21 | $35.21 | $31.73 | 68,012 |
2018-02-06 | $34.38 | $35.64 | $34.10 | $35.64 | $32.12 | 98,379 |
2018-02-05 | $36.00 | $36.41 | $34.80 | $34.80 | $31.36 | 129,403 |
2018-02-02 | $36.77 | $36.84 | $36.18 | $36.19 | $32.61 | 219,942 |
2018-02-01 | $36.98 | $37.30 | $36.97 | $37.05 | $33.39 | 31,908 |
2018-01-31 | $37.28 | $37.32 | $37.00 | $37.19 | $33.51 | 47,002 |
2018-01-30 | $37.23 | $37.26 | $36.98 | $37.08 | $33.41 | 59,817 |
2018-01-29 | $37.62 | $37.72 | $37.43 | $37.54 | $33.83 | 37,909 |
2018-01-26 | $37.33 | $37.74 | $37.31 | $37.74 | $34.01 | 114,483 |
2018-01-25 | $37.43 | $37.49 | $36.96 | $36.97 | $33.32 | 39,157 |
2018-01-24 | $37.38 | $37.55 | $36.99 | $37.11 | $33.44 | 166,572 |
2018-01-23 | $37.44 | $37.54 | $37.32 | $37.49 | $33.78 | 61,670 |
2018-01-22 | $37.04 | $37.31 | $36.93 | $37.29 | $33.60 | 245,391 |
2018-01-19 | $37.08 | $37.08 | $36.87 | $36.96 | $33.31 | 62,220 |
2018-01-18 | $37.05 | $37.16 | $37.01 | $37.10 | $33.43 | 158,313 |
2018-01-17 | $36.62 | $37.10 | $36.62 | $37.05 | $33.39 | 72,246 |
2018-01-16 | $36.66 | $36.76 | $36.30 | $36.40 | $32.80 | 71,532 |
2018-01-12 | $36.24 | $36.45 | $36.15 | $36.34 | $32.75 | 182,124 |
2018-01-11 | $35.91 | $36.10 | $35.89 | $36.10 | $32.53 | 54,614 |
2018-01-10 | $35.95 | $35.95 | $35.78 | $35.90 | $32.35 | 80,099 |
2018-01-09 | $36.36 | $36.38 | $36.06 | $36.09 | $32.52 | 189,629 |
2018-01-08 | $36.08 | $36.30 | $36.07 | $36.28 | $32.69 | 128,118 |
2018-01-05 | $36.14 | $36.17 | $36.00 | $36.13 | $32.56 | 48,122 |
2018-01-04 | $35.90 | $35.91 | $35.63 | $35.89 | $32.34 | 57,409 |
2018-01-03 | $35.77 | $35.78 | $35.57 | $35.69 | $32.16 | 56,158 |
2018-01-02 | $35.41 | $35.62 | $35.36 | $35.61 | $32.09 | 67,811 |
2017-12-29 | $35.51 | $35.51 | $35.20 | $35.20 | $31.72 | 46,324 |
2017-12-28 | $35.36 | $35.39 | $35.27 | $35.39 | $31.89 | 48,830 |
2017-12-27 | $35.22 | $35.32 | $35.19 | $35.21 | $31.73 | 45,230 |
2017-12-26 | $35.20 | $35.35 | $35.17 | $35.26 | $31.77 | 30,603 |
2017-12-22 | $35.43 | $35.43 | $35.26 | $35.38 | $31.88 | 27,070 |
2017-12-21 | $35.50 | $35.60 | $35.34 | $35.38 | $31.88 | 67,680 |
2017-12-20 | $35.84 | $35.84 | $35.52 | $35.67 | $31.97 | 32,254 |
2017-12-19 | $35.67 | $35.76 | $35.54 | $35.64 | $31.94 | 33,494 |
2017-12-18 | $35.55 | $35.74 | $35.55 | $35.73 | $32.02 | 43,058 |
2017-12-15 | $35.07 | $35.38 | $34.97 | $35.28 | $31.62 | 43,177 |
2017-12-14 | $35.29 | $35.29 | $35.04 | $35.06 | $31.42 | 90,263 |
2017-12-13 | $35.24 | $35.28 | $35.11 | $35.18 | $31.53 | 706,719 |
2017-12-12 | $35.08 | $35.12 | $34.98 | $35.09 | $31.45 | 27,822 |
2017-12-11 | $34.76 | $35.09 | $34.76 | $35.09 | $31.45 | 47,928 |
2017-12-08 | $34.69 | $34.75 | $34.62 | $34.74 | $31.13 | 194,908 |
2017-12-07 | $34.57 | $34.59 | $34.44 | $34.51 | $30.93 | 42,714 |
2017-12-06 | $34.35 | $34.55 | $34.35 | $34.47 | $30.89 | 33,393 |
2017-12-05 | $34.65 | $34.83 | $34.48 | $34.51 | $30.93 | 34,333 |
2017-12-04 | $35.11 | $35.19 | $34.66 | $34.66 | $31.06 | 99,173 |
2017-12-01 | $34.98 | $35.02 | $34.34 | $34.96 | $31.33 | 60,340 |
2017-11-30 | $34.96 | $35.18 | $34.93 | $35.06 | $31.42 | 133,450 |
2017-11-29 | $35.31 | $35.34 | $34.73 | $34.88 | $31.26 | 60,473 |
2017-11-28 | $35.12 | $35.35 | $35.12 | $35.33 | $31.66 | 43,863 |
2017-11-27 | $35.13 | $35.22 | $35.07 | $35.09 | $31.45 | 38,926 |
2017-11-24 | $35.21 | $35.28 | $35.14 | $35.27 | $31.61 | 18,611 |
2017-11-22 | $35.22 | $35.22 | $35.04 | $35.11 | $31.46 | 38,198 |
2017-11-21 | $35.00 | $35.25 | $35.00 | $35.12 | $31.47 | 73,929 |
2017-11-20 | $34.83 | $34.95 | $34.83 | $34.92 | $31.29 | 39,136 |
2017-11-17 | $34.66 | $34.82 | $34.66 | $34.73 | $31.12 | 39,314 |
2017-11-16 | $34.57 | $34.90 | $34.57 | $34.85 | $31.23 | 35,549 |
2017-11-15 | $34.32 | $34.39 | $34.15 | $34.24 | $30.69 | 30,708 |
2017-11-14 | $34.41 | $34.50 | $34.30 | $34.44 | $30.86 | 44,362 |
2017-11-13 | $34.37 | $34.50 | $34.37 | $34.49 | $30.91 | 32,450 |
2017-11-10 | $34.51 | $34.56 | $34.36 | $34.48 | $30.90 | 37,978 |
2017-11-09 | $34.59 | $34.65 | $34.28 | $34.59 | $31.00 | 55,265 |
2017-11-08 | $34.74 | $34.89 | $34.67 | $34.87 | $31.25 | 52,437 |
2017-11-07 | $34.80 | $34.81 | $34.62 | $34.73 | $31.12 | 53,613 |
2017-11-06 | $34.67 | $34.80 | $34.61 | $34.77 | $31.16 | 92,371 |
2017-11-03 | $34.49 | $34.64 | $34.29 | $34.58 | $30.99 | 23,874 |
2017-11-02 | $34.35 | $34.42 | $34.22 | $34.39 | $30.82 | 35,315 |
2017-11-01 | $34.47 | $34.47 | $34.16 | $34.36 | $30.79 | 53,730 |
2017-10-31 | $34.27 | $34.35 | $34.13 | $34.29 | $30.73 | 67,176 |
2017-10-30 | $34.15 | $34.23 | $34.04 | $34.15 | $30.60 | 443,546 |
2017-10-27 | $33.93 | $34.28 | $33.87 | $34.20 | $30.65 | 37,980 |
2017-10-26 | $33.59 | $33.64 | $33.51 | $33.60 | $30.11 | 37,024 |
2017-10-25 | $33.68 | $33.68 | $33.25 | $33.47 | $29.99 | 39,763 |
2017-10-24 | $33.69 | $33.77 | $33.63 | $33.71 | $30.21 | 41,846 |
2017-10-23 | $33.75 | $33.80 | $33.60 | $33.63 | $30.14 | 39,098 |
2017-10-20 | $33.49 | $33.60 | $33.34 | $33.51 | $30.03 | 26,665 |
2017-10-19 | $33.27 | $33.38 | $33.12 | $33.28 | $29.82 | 45,990 |
2017-10-18 | $33.37 | $33.45 | $33.25 | $33.37 | $29.91 | 49,116 |
2017-10-17 | $33.09 | $33.13 | $33.01 | $33.10 | $29.66 | 47,323 |
2017-10-16 | $33.22 | $33.22 | $33.09 | $33.16 | $29.72 | 20,817 |
2017-10-13 | $32.94 | $33.15 | $32.94 | $33.09 | $29.65 | 48,614 |
2017-10-12 | $32.96 | $33.02 | $32.91 | $32.93 | $29.51 | 55,049 |
2017-10-11 | $32.96 | $33.05 | $32.94 | $33.02 | $29.59 | 241,971 |
2017-10-10 | $33.00 | $33.00 | $32.86 | $32.95 | $29.53 | 46,536 |
2017-10-09 | $32.84 | $32.89 | $32.83 | $32.88 | $29.47 | 36,511 |
2017-10-06 | $32.73 | $32.81 | $32.70 | $32.81 | $29.40 | 17,741 |
2017-10-05 | $32.78 | $32.83 | $32.68 | $32.80 | $29.39 | 18,097 |
2017-10-04 | $32.60 | $32.66 | $32.51 | $32.66 | $29.27 | 25,316 |
2017-10-03 | $32.60 | $32.68 | $32.57 | $32.64 | $29.25 | 24,766 |
2017-10-02 | $32.52 | $32.57 | $32.45 | $32.54 | $29.16 | 35,283 |
2017-09-29 | $32.34 | $32.42 | $32.22 | $32.38 | $29.02 | 34,040 |
2017-09-28 | $32.19 | $32.27 | $32.12 | $32.25 | $28.90 | 67,480 |
2017-09-27 | $32.22 | $32.31 | $32.09 | $32.21 | $28.87 | 54,708 |
2017-09-26 | $32.09 | $32.17 | $32.01 | $32.10 | $28.77 | 15,503 |
2017-09-25 | $31.92 | $32.09 | $31.85 | $32.00 | $28.68 | 31,529 |
2017-09-22 | $31.93 | $32.12 | $31.93 | $32.12 | $28.79 | 43,364 |
2017-09-21 | $32.16 | $32.16 | $31.95 | $31.98 | $28.66 | 70,034 |
2017-09-20 | $32.47 | $32.47 | $32.08 | $32.33 | $28.78 | 26,815 |
2017-09-19 | $32.49 | $32.54 | $32.41 | $32.52 | $28.95 | 46,324 |
2017-09-18 | $32.47 | $32.47 | $32.28 | $32.35 | $28.80 | 79,896 |
2017-09-15 | $32.14 | $32.36 | $32.13 | $32.34 | $28.79 | 46,966 |
2017-09-14 | $32.17 | $32.26 | $32.12 | $32.21 | $28.68 | 24,224 |
2017-09-13 | $32.15 | $32.22 | $32.10 | $32.22 | $28.69 | 17,612 |
2017-09-12 | $32.18 | $32.33 | $32.14 | $32.20 | $28.67 | 21,870 |
2017-09-11 | $31.79 | $32.09 | $31.79 | $32.03 | $28.52 | 39,757 |
2017-09-08 | $31.91 | $31.91 | $31.63 | $31.66 | $28.19 | 43,803 |
2017-09-07 | $32.01 | $32.10 | $31.89 | $31.90 | $28.40 | 49,544 |
2017-09-06 | $31.96 | $32.09 | $31.94 | $31.97 | $28.46 | 26,691 |
2017-09-05 | $32.14 | $32.16 | $31.73 | $31.88 | $28.38 | 62,711 |
2017-09-01 | $32.25 | $32.28 | $32.16 | $32.20 | $28.67 | 26,925 |
2017-08-31 | $32.02 | $32.16 | $32.02 | $32.10 | $28.58 | 28,383 |
2017-08-30 | $31.76 | $31.99 | $31.76 | $31.96 | $28.45 | 25,762 |
2017-08-29 | $31.41 | $31.80 | $31.40 | $31.76 | $28.28 | 26,637 |
2017-08-28 | $31.68 | $31.74 | $31.65 | $31.70 | $28.22 | 30,258 |
2017-08-25 | $31.73 | $31.79 | $31.62 | $31.62 | $28.15 | 30,904 |
2017-08-24 | $31.60 | $31.65 | $31.51 | $31.59 | $28.13 | 64,656 |
2017-08-23 | $31.37 | $31.62 | $31.37 | $31.54 | $28.08 | 47,782 |
2017-08-22 | $31.40 | $31.55 | $31.35 | $31.50 | $28.04 | 91,256 |
2017-08-21 | $31.20 | $31.24 | $31.07 | $31.20 | $27.78 | 89,304 |
2017-08-18 | $31.33 | $31.41 | $31.16 | $31.20 | $27.78 | 100,258 |
2017-08-17 | $31.83 | $31.85 | $31.31 | $31.32 | $27.88 | 35,489 |
2017-08-16 | $31.94 | $32.06 | $31.89 | $32.02 | $28.51 | 36,261 |
2017-08-15 | $32.00 | $32.00 | $31.84 | $31.88 | $28.38 | 41,483 |
2017-08-14 | $31.68 | $31.99 | $31.68 | $31.94 | $28.44 | 55,082 |
2017-08-11 | $31.30 | $31.59 | $31.30 | $31.52 | $28.06 | 42,630 |
2017-08-10 | $31.69 | $31.69 | $31.31 | $31.33 | $27.89 | 100,321 |
2017-08-09 | $31.75 | $31.87 | $31.74 | $31.87 | $28.37 | 48,879 |
2017-08-08 | $31.95 | $32.23 | $31.89 | $31.95 | $28.45 | 45,147 |
2017-08-07 | $31.93 | $32.05 | $31.90 | $32.04 | $28.53 | 49,627 |
2017-08-04 | $31.87 | $31.95 | $31.85 | $31.90 | $28.40 | 27,605 |
2017-08-03 | $31.93 | $31.93 | $31.78 | $31.80 | $28.31 | 31,303 |
2017-08-02 | $32.12 | $32.13 | $31.81 | $31.92 | $28.42 | 180,320 |
2017-08-01 | $31.78 | $31.90 | $31.71 | $31.87 | $28.37 | 50,555 |
2017-07-31 | $31.79 | $31.87 | $31.68 | $31.69 | $28.21 | 60,644 |
2017-07-28 | $31.80 | $31.83 | $31.64 | $31.76 | $28.28 | 42,285 |
2017-07-27 | $32.11 | $32.17 | $31.65 | $31.86 | $28.37 | 42,981 |
2017-07-26 | $32.08 | $32.10 | $31.86 | $32.02 | $28.51 | 127,923 |
2017-07-25 | $31.92 | $32.08 | $31.77 | $32.03 | $28.52 | 71,978 |
2017-07-24 | $32.05 | $32.05 | $31.87 | $31.96 | $28.46 | 38,080 |
2017-07-21 | $31.97 | $32.00 | $31.90 | $31.99 | $28.48 | 43,180 |
2017-07-20 | $32.05 | $32.16 | $31.93 | $32.09 | $28.57 | 55,033 |
2017-07-19 | $31.90 | $32.05 | $31.87 | $32.00 | $28.49 | 46,089 |
2017-07-18 | $31.86 | $31.89 | $31.72 | $31.86 | $28.37 | 99,030 |
2017-07-17 | $32.00 | $32.00 | $31.86 | $31.88 | $28.38 | 36,723 |
2017-07-14 | $31.77 | $32.00 | $31.75 | $31.94 | $28.44 | 33,312 |
2017-07-13 | $31.57 | $31.70 | $31.51 | $31.65 | $28.18 | 145,268 |
2017-07-12 | $31.53 | $31.63 | $31.51 | $31.56 | $28.10 | 58,825 |
2017-07-11 | $31.23 | $31.34 | $31.17 | $31.32 | $27.88 | 24,539 |
2017-07-10 | $31.13 | $31.34 | $31.13 | $31.26 | $27.83 | 74,751 |
2017-07-07 | $31.07 | $31.30 | $31.01 | $31.21 | $27.79 | 83,603 |
2017-07-06 | $31.12 | $31.14 | $30.93 | $30.95 | $27.56 | 35,701 |
2017-07-05 | $31.18 | $31.31 | $31.04 | $31.27 | $27.84 | 37,488 |
2017-07-03 | $31.36 | $31.37 | $31.14 | $31.23 | $27.80 | 22,730 |
2017-06-30 | $31.32 | $31.37 | $31.15 | $31.19 | $27.77 | 49,013 |
2017-06-29 | $31.62 | $31.62 | $30.98 | $31.22 | $27.80 | 68,731 |
2017-06-28 | $31.45 | $31.74 | $31.35 | $31.71 | $28.23 | 60,693 |
2017-06-27 | $31.71 | $31.72 | $31.37 | $31.37 | $27.93 | 108,506 |
2017-06-26 | $31.97 | $32.12 | $31.72 | $31.77 | $28.29 | 38,033 |
2017-06-23 | $31.58 | $31.93 | $31.57 | $31.87 | $28.38 | 38,999 |
2017-06-22 | $31.77 | $31.77 | $31.53 | $31.62 | $28.15 | 49,613 |
2017-06-21 | $31.83 | $31.85 | $31.69 | $31.78 | $28.08 | 54,110 |
2017-06-20 | $32.04 | $32.08 | $31.75 | $31.77 | $28.07 | 33,346 |
2017-06-19 | $31.99 | $32.11 | $31.99 | $32.09 | $28.36 | 33,702 |
2017-06-16 | $31.70 | $31.84 | $31.70 | $31.78 | $28.08 | 32,468 |
2017-06-15 | $31.73 | $31.87 | $31.59 | $31.83 | $28.13 | 47,193 |
2017-06-14 | $32.29 | $32.29 | $31.70 | $31.97 | $28.25 | 68,825 |
2017-06-13 | $32.15 | $32.21 | $32.01 | $32.14 | $28.40 | 55,642 |
2017-06-12 | $31.69 | $31.99 | $31.66 | $31.95 | $28.23 | 104,179 |
2017-06-09 | $32.65 | $32.66 | $31.69 | $31.97 | $28.25 | 107,208 |
2017-06-08 | $32.52 | $32.64 | $32.47 | $32.63 | $28.83 | 163,154 |
2017-06-07 | $32.56 | $32.67 | $32.36 | $32.47 | $28.69 | 38,975 |
2017-06-06 | $32.50 | $32.64 | $32.47 | $32.57 | $28.78 | 47,343 |
2017-06-05 | $32.58 | $32.62 | $32.51 | $32.55 | $28.76 | 74,092 |
2017-06-02 | $32.47 | $32.61 | $32.37 | $32.55 | $28.76 | 57,706 |
2017-06-01 | $32.33 | $32.36 | $32.19 | $32.36 | $28.59 | 40,981 |
2017-05-31 | $32.34 | $32.36 | $32.15 | $32.23 | $28.48 | 58,336 |
2017-05-30 | $32.17 | $32.31 | $32.14 | $32.25 | $28.50 | 43,821 |
2017-05-26 | $32.18 | $32.18 | $32.08 | $32.16 | $28.42 | 61,815 |
2017-05-25 | $32.13 | $32.21 | $32.03 | $32.18 | $28.44 | 81,289 |
2017-05-24 | $32.03 | $32.03 | $31.90 | $32.01 | $28.29 | 59,554 |
2017-05-23 | $31.95 | $32.05 | $31.87 | $31.91 | $28.20 | 107,340 |
2017-05-22 | $31.76 | $31.99 | $31.76 | $31.97 | $28.25 | 60,345 |
2017-05-19 | $31.61 | $31.78 | $31.46 | $31.69 | $28.00 | 50,930 |
2017-05-18 | $31.30 | $31.54 | $31.18 | $31.42 | $27.76 | 70,567 |
2017-05-17 | $32.01 | $32.04 | $31.43 | $31.48 | $27.82 | 128,863 |
2017-05-16 | $32.10 | $32.31 | $32.05 | $32.27 | $28.52 | 133,469 |
2017-05-15 | $31.90 | $32.09 | $31.90 | $32.08 | $28.35 | 53,006 |
2017-05-12 | $31.85 | $31.90 | $31.77 | $31.87 | $28.16 | 88,452 |
2017-05-11 | $31.96 | $31.96 | $31.71 | $31.83 | $28.13 | 51,269 |
2017-05-10 | $31.96 | $32.06 | $31.90 | $32.02 | $28.29 | 55,638 |
2017-05-09 | $32.03 | $32.05 | $31.92 | $31.96 | $28.24 | 78,267 |
2017-05-08 | $31.98 | $32.02 | $31.86 | $32.00 | $28.28 | 48,423 |
2017-05-05 | $31.84 | $31.92 | $31.72 | $31.92 | $28.21 | 80,385 |
2017-05-04 | $31.89 | $31.93 | $31.68 | $31.80 | $28.10 | 50,117 |
2017-05-03 | $31.90 | $31.95 | $31.80 | $31.90 | $28.19 | 53,300 |
2017-05-02 | $31.88 | $32.01 | $31.82 | $32.01 | $28.29 | 84,443 |
2017-05-01 | $31.83 | $31.89 | $31.71 | $31.86 | $28.15 | 62,532 |
2017-04-28 | $31.87 | $31.88 | $31.65 | $31.77 | $28.07 | 77,598 |
2017-04-27 | $31.94 | $31.96 | $31.83 | $31.96 | $28.24 | 53,532 |
2017-04-26 | $31.87 | $31.87 | $31.72 | $31.75 | $28.06 | 45,250 |
2017-04-25 | $31.84 | $31.99 | $31.83 | $31.96 | $28.24 | 112,472 |
2017-04-24 | $31.68 | $31.78 | $31.66 | $31.74 | $28.05 | 65,246 |
2017-04-21 | $31.38 | $31.43 | $31.28 | $31.38 | $27.73 | 108,638 |
2017-04-20 | $31.26 | $31.49 | $31.20 | $31.44 | $27.78 | 57,570 |
2017-04-19 | $31.34 | $31.38 | $31.15 | $31.17 | $27.54 | 58,327 |
2017-04-18 | $31.18 | $31.37 | $31.18 | $31.30 | $27.66 | 85,490 |
2017-04-17 | $31.17 | $31.33 | $31.17 | $31.31 | $27.67 | 50,660 |
2017-04-13 | $31.26 | $31.43 | $31.11 | $31.12 | $27.50 | 78,801 |
2017-04-12 | $31.41 | $31.44 | $31.23 | $31.28 | $27.64 | 67,393 |
2017-04-11 | $31.54 | $31.56 | $31.19 | $31.45 | $27.79 | 57,347 |
2017-04-10 | $31.66 | $31.69 | $31.48 | $31.53 | $27.86 | 63,816 |
2017-04-07 | $31.51 | $31.70 | $31.51 | $31.61 | $27.93 | 54,117 |
2017-04-06 | $31.59 | $31.68 | $31.46 | $31.56 | $27.89 | 63,972 |
2017-04-05 | $31.78 | $31.91 | $31.53 | $31.53 | $27.86 | 372,082 |
2017-04-04 | $31.51 | $31.72 | $31.51 | $31.72 | $28.03 | 95,294 |
2017-04-03 | $31.79 | $31.79 | $31.41 | $31.56 | $27.89 | 67,514 |
2017-03-31 | $31.74 | $31.80 | $31.63 | $31.70 | $28.01 | 67,012 |
2017-03-30 | $31.65 | $31.76 | $31.63 | $31.73 | $28.04 | 49,393 |
2017-03-29 | $31.51 | $31.62 | $31.48 | $31.59 | $27.91 | 47,163 |
2017-03-28 | $31.52 | $31.66 | $31.39 | $31.57 | $27.90 | 76,119 |
2017-03-27 | $31.39 | $31.52 | $31.24 | $31.45 | $27.79 | 135,981 |
2017-03-24 | $31.51 | $31.66 | $31.42 | $31.49 | $27.83 | 50,292 |
2017-03-23 | $31.47 | $31.54 | $31.36 | $31.39 | $27.74 | 47,803 |
2017-03-22 | $31.42 | $31.64 | $31.35 | $31.60 | $27.79 | 84,156 |
2017-03-21 | $32.01 | $32.11 | $31.46 | $31.48 | $27.68 | 74,208 |
2017-03-20 | $31.95 | $32.07 | $31.90 | $31.95 | $28.09 | 31,881 |
2017-03-17 | $32.02 | $32.03 | $31.91 | $31.96 | $28.10 | 57,415 |
2017-03-16 | $31.99 | $32.05 | $31.90 | $31.96 | $28.10 | 62,169 |
2017-03-15 | $31.61 | $31.87 | $31.52 | $31.82 | $27.98 | 41,548 |
2017-03-14 | $31.61 | $31.63 | $31.40 | $31.53 | $27.73 | 63,716 |
2017-03-13 | $31.68 | $31.71 | $31.59 | $31.66 | $27.84 | 346,961 |
2017-03-10 | $31.62 | $31.73 | $31.58 | $31.70 | $27.87 | 54,529 |
2017-03-09 | $31.49 | $31.50 | $31.33 | $31.46 | $27.66 | 418,336 |
2017-03-08 | $31.59 | $31.63 | $31.46 | $31.47 | $27.67 | 84,676 |
2017-03-07 | $31.56 | $31.65 | $31.48 | $31.56 | $27.75 | 48,323 |
2017-03-06 | $31.59 | $31.62 | $31.45 | $31.58 | $27.77 | 351,993 |
2017-03-03 | $31.61 | $31.67 | $31.54 | $31.66 | $27.84 | 80,621 |
2017-03-02 | $31.84 | $31.84 | $31.57 | $31.61 | $27.80 | 45,845 |
2017-03-01 | $31.71 | $31.88 | $31.56 | $31.84 | $28.00 | 83,902 |
2017-02-28 | $31.74 | $31.74 | $31.47 | $31.56 | $27.75 | 83,730 |
2017-02-27 | $31.81 | $31.81 | $31.67 | $31.76 | $27.93 | 53,870 |
2017-02-24 | $31.63 | $31.83 | $31.60 | $31.83 | $27.99 | 59,682 |
2017-02-23 | $31.98 | $31.98 | $31.74 | $31.84 | $28.00 | 63,609 |
2017-02-22 | $31.85 | $31.92 | $31.73 | $31.89 | $28.04 | 55,353 |
2017-02-21 | $31.77 | $31.87 | $31.72 | $31.86 | $28.02 | 76,499 |
2017-02-17 | $31.56 | $31.66 | $31.48 | $31.65 | $27.83 | 73,720 |
2017-02-16 | $31.48 | $31.70 | $31.48 | $31.63 | $27.81 | 86,379 |
2017-02-15 | $31.34 | $31.45 | $31.24 | $31.45 | $27.65 | 74,597 |
2017-02-14 | $31.21 | $31.25 | $31.04 | $31.25 | $27.48 | 69,470 |
2017-02-13 | $31.13 | $31.22 | $31.03 | $31.18 | $27.42 | 65,079 |
2017-02-10 | $30.97 | $30.99 | $30.77 | $30.96 | $27.22 | 169,171 |
2017-02-09 | $30.88 | $30.96 | $30.83 | $30.85 | $27.13 | 70,996 |
2017-02-08 | $30.91 | $30.91 | $30.75 | $30.83 | $27.11 | 89,656 |
2017-02-07 | $30.82 | $30.89 | $30.78 | $30.82 | $27.10 | 138,764 |
2017-02-06 | $30.83 | $30.83 | $30.70 | $30.77 | $27.06 | 68,802 |
2017-02-03 | $30.81 | $30.87 | $30.75 | $30.87 | $27.14 | 139,885 |
2017-02-02 | $30.59 | $30.67 | $30.47 | $30.65 | $26.95 | 84,026 |
2017-02-01 | $30.85 | $30.86 | $30.50 | $30.60 | $26.91 | 65,968 |
2017-01-31 | $30.64 | $30.66 | $30.45 | $30.60 | $26.91 | 64,131 |
2017-01-30 | $30.85 | $30.85 | $30.56 | $30.72 | $27.01 | 89,868 |
2017-01-27 | $30.95 | $30.97 | $30.88 | $30.92 | $27.19 | 115,267 |
2017-01-26 | $30.79 | $30.79 | $30.62 | $30.77 | $27.06 | 88,775 |
2017-01-25 | $30.64 | $30.77 | $30.64 | $30.73 | $27.02 | 159,406 |
2017-01-24 | $30.13 | $30.48 | $30.10 | $30.41 | $26.74 | 121,067 |
2017-01-23 | $30.17 | $30.17 | $29.92 | $30.12 | $26.49 | 95,247 |
2017-01-20 | $30.06 | $30.23 | $30.06 | $30.17 | $26.53 | 68,594 |
2017-01-19 | $30.02 | $30.09 | $29.87 | $29.91 | $26.30 | 111,323 |
2017-01-18 | $30.10 | $30.13 | $29.96 | $30.02 | $26.40 | 56,574 |
2017-01-17 | $30.11 | $30.12 | $29.91 | $30.01 | $26.39 | 104,379 |
2017-01-13 | $30.07 | $30.11 | $30.04 | $30.10 | $26.47 | 63,210 |
2017-01-12 | $30.00 | $30.03 | $29.72 | $30.00 | $26.38 | 91,907 |
2017-01-11 | $30.06 | $30.13 | $29.93 | $30.12 | $26.49 | 136,858 |
2017-01-10 | $30.06 | $30.13 | $29.95 | $30.02 | $26.40 | 61,289 |
2017-01-09 | $30.13 | $30.14 | $30.00 | $30.02 | $26.40 | 91,674 |
2017-01-06 | $29.94 | $30.08 | $29.91 | $30.01 | $26.39 | 73,885 |
2017-01-05 | $29.92 | $30.07 | $29.88 | $29.99 | $26.37 | 70,030 |
2017-01-04 | $29.93 | $29.99 | $29.88 | $29.96 | $26.34 | 88,266 |
2017-01-03 | $29.79 | $29.90 | $29.66 | $29.84 | $26.24 | 190,117 |
2016-12-30 | $29.90 | $29.90 | $29.49 | $29.58 | $26.01 | 102,920 |
2016-12-29 | $29.79 | $29.84 | $29.71 | $29.81 | $26.21 | 37,601 |
2016-12-28 | $30.10 | $30.10 | $29.73 | $29.76 | $26.17 | 65,498 |
2016-12-27 | $29.99 | $30.15 | $29.99 | $30.04 | $26.42 | 54,377 |
2016-12-23 | $29.80 | $29.94 | $29.78 | $29.92 | $26.31 | 69,750 |
2016-12-22 | $29.90 | $29.96 | $29.78 | $29.85 | $26.25 | 62,165 |
2016-12-21 | $29.97 | $30.00 | $29.87 | $29.87 | $26.27 | 45,959 |
2016-12-20 | $30.13 | $30.21 | $30.04 | $30.10 | $26.34 | 67,994 |
2016-12-19 | $29.89 | $30.11 | $29.89 | $30.04 | $26.29 | 51,877 |
2016-12-16 | $30.16 | $30.19 | $29.75 | $29.85 | $26.12 | 153,961 |
2016-12-15 | $29.98 | $30.21 | $29.90 | $30.08 | $26.32 | 62,680 |
2016-12-14 | $30.13 | $30.27 | $29.85 | $29.93 | $26.19 | 76,178 |
2016-12-13 | $29.76 | $30.26 | $29.76 | $30.10 | $26.34 | 86,470 |
2016-12-12 | $29.68 | $29.76 | $29.58 | $29.68 | $25.97 | 129,682 |
2016-12-09 | $29.84 | $29.84 | $29.68 | $29.76 | $26.04 | 80,846 |
2016-12-08 | $29.68 | $29.83 | $29.64 | $29.71 | $26.00 | 225,095 |
2016-12-07 | $29.09 | $29.66 | $29.08 | $29.60 | $25.90 | 59,808 |
2016-12-06 | $28.99 | $29.05 | $28.89 | $29.02 | $25.39 | 88,032 |
2016-12-05 | $28.80 | $28.99 | $28.76 | $28.89 | $25.28 | 55,778 |
2016-12-02 | $28.59 | $28.77 | $28.47 | $28.75 | $25.16 | 280,187 |
2016-12-01 | $29.31 | $29.31 | $28.48 | $28.51 | $24.95 | 157,107 |
2016-11-30 | $29.57 | $29.57 | $29.26 | $29.28 | $25.62 | 103,908 |
2016-11-29 | $29.40 | $29.57 | $29.34 | $29.45 | $25.77 | 77,029 |
2016-11-28 | $29.36 | $29.54 | $29.34 | $29.45 | $25.77 | 63,147 |
2016-11-25 | $29.26 | $29.44 | $29.25 | $29.43 | $25.75 | 34,915 |
2016-11-23 | $29.25 | $29.35 | $29.21 | $29.31 | $25.65 | 195,081 |
2016-11-22 | $29.35 | $29.40 | $29.27 | $29.37 | $25.70 | 79,998 |
2016-11-21 | $29.19 | $29.22 | $29.01 | $29.19 | $25.54 | 156,915 |
2016-11-18 | $28.90 | $29.02 | $28.87 | $28.98 | $25.36 | 71,465 |
2016-11-17 | $28.94 | $28.96 | $28.81 | $28.93 | $25.32 | 165,881 |
2016-11-16 | $28.69 | $28.91 | $28.65 | $28.90 | $25.29 | 131,396 |
2016-11-15 | $28.52 | $28.78 | $28.47 | $28.73 | $25.14 | 210,084 |
2016-11-14 | $28.62 | $28.62 | $28.26 | $28.36 | $24.82 | 147,780 |
2016-11-11 | $28.19 | $28.58 | $28.19 | $28.57 | $25.00 | 82,047 |
2016-11-10 | $28.79 | $28.83 | $28.09 | $28.32 | $24.78 | 164,884 |
2016-11-09 | $28.29 | $28.72 | $28.12 | $28.59 | $25.02 | 140,755 |
2016-11-08 | $28.47 | $28.79 | $28.45 | $28.63 | $25.05 | 58,757 |
2016-11-07 | $28.22 | $28.56 | $28.22 | $28.55 | $24.98 | 114,623 |
2016-11-04 | $27.95 | $28.12 | $27.85 | $27.92 | $24.43 | 53,490 |
2016-11-03 | $28.20 | $28.20 | $27.96 | $27.98 | $24.48 | 72,663 |
2016-11-02 | $28.30 | $28.41 | $28.05 | $28.12 | $24.61 | 54,090 |
2016-11-01 | $28.66 | $28.72 | $28.15 | $28.36 | $24.82 | 85,463 |
2016-10-31 | $28.69 | $28.76 | $28.64 | $28.69 | $25.11 | 53,650 |
2016-10-28 | $28.76 | $28.95 | $28.61 | $28.65 | $25.07 | 122,479 |
2016-10-27 | $28.98 | $29.00 | $28.79 | $28.80 | $25.20 | 60,247 |
2016-10-26 | $28.69 | $28.91 | $28.65 | $28.78 | $25.18 | 88,920 |
2016-10-25 | $28.83 | $28.91 | $28.75 | $28.80 | $25.20 | 255,022 |
2016-10-24 | $28.75 | $28.89 | $28.70 | $28.89 | $25.28 | 99,384 |
2016-10-21 | $28.77 | $28.77 | $28.52 | $28.61 | $25.04 | 58,028 |
2016-10-20 | $28.69 | $28.69 | $28.48 | $28.61 | $25.04 | 65,011 |
2016-10-19 | $28.66 | $28.72 | $28.63 | $28.69 | $25.11 | 192,293 |
2016-10-18 | $28.91 | $28.91 | $28.76 | $28.82 | $25.22 | 69,422 |
2016-10-17 | $28.79 | $28.79 | $28.63 | $28.65 | $25.07 | 50,551 |
2016-10-14 | $28.71 | $28.95 | $28.71 | $28.71 | $25.12 | 68,544 |
2016-10-13 | $28.63 | $28.69 | $28.31 | $28.58 | $25.01 | 192,574 |
2016-10-12 | $28.73 | $28.86 | $28.63 | $28.79 | $25.19 | 143,169 |
2016-10-11 | $29.34 | $29.34 | $28.70 | $28.83 | $25.23 | 58,535 |
2016-10-10 | $29.31 | $29.44 | $29.27 | $29.27 | $25.61 | 91,929 |
2016-10-07 | $29.31 | $29.31 | $29.01 | $29.23 | $25.58 | 80,827 |
2016-10-06 | $29.23 | $29.26 | $29.02 | $29.24 | $25.59 | 98,254 |
2016-10-05 | $29.21 | $29.33 | $29.19 | $29.23 | $25.58 | 143,857 |
2016-10-04 | $29.36 | $29.37 | $28.96 | $29.11 | $25.47 | 81,086 |
2016-10-03 | $29.40 | $29.40 | $29.17 | $29.26 | $25.60 | 58,154 |
2016-09-30 | $29.36 | $29.45 | $29.30 | $29.32 | $25.66 | 94,332 |
2016-09-29 | $29.26 | $29.28 | $29.01 | $29.20 | $25.55 | 56,170 |
2016-09-28 | $29.24 | $29.26 | $29.04 | $29.26 | $25.60 | 97,640 |
2016-09-27 | $28.85 | $29.16 | $28.85 | $29.14 | $25.50 | 84,445 |
2016-09-26 | $28.76 | $28.87 | $28.71 | $28.79 | $25.19 | 42,001 |
2016-09-23 | $29.24 | $29.24 | $28.92 | $28.94 | $25.32 | 52,416 |
2016-09-22 | $29.11 | $29.26 | $29.11 | $29.23 | $25.58 | 80,353 |
2016-09-21 | $28.88 | $29.02 | $28.68 | $29.02 | $25.39 | 59,595 |
2016-09-20 | $29.12 | $29.12 | $28.82 | $28.88 | $25.13 | 69,153 |
2016-09-19 | $29.00 | $29.18 | $28.86 | $28.93 | $25.17 | 76,612 |
2016-09-16 | $29.07 | $29.07 | $28.71 | $28.86 | $25.11 | 90,195 |
2016-09-15 | $28.55 | $29.04 | $28.55 | $29.04 | $25.27 | 80,322 |
2016-09-14 | $28.55 | $28.67 | $28.43 | $28.47 | $24.77 | 76,703 |
2016-09-13 | $28.69 | $28.70 | $28.31 | $28.42 | $24.73 | 51,748 |
2016-09-12 | $28.21 | $28.80 | $28.10 | $28.78 | $25.04 | 77,446 |
2016-09-09 | $28.96 | $28.96 | $28.32 | $28.32 | $24.64 | 146,971 |
2016-09-08 | $29.25 | $29.25 | $29.03 | $29.08 | $25.31 | 163,110 |
2016-09-07 | $29.21 | $29.31 | $29.18 | $29.26 | $25.46 | 45,307 |
2016-09-06 | $29.24 | $29.24 | $29.06 | $29.20 | $25.41 | 58,195 |
2016-09-02 | $29.06 | $29.20 | $29.01 | $29.13 | $25.35 | 42,749 |
2016-09-01 | $28.89 | $28.99 | $28.74 | $28.99 | $25.23 | 34,804 |
2016-08-31 | $28.95 | $28.95 | $28.76 | $28.89 | $25.14 | 49,214 |
2016-08-30 | $29.03 | $29.04 | $28.82 | $28.92 | $25.17 | 59,395 |
2016-08-29 | $28.95 | $29.10 | $28.94 | $28.99 | $25.23 | 50,150 |
2016-08-26 | $28.95 | $29.15 | $28.76 | $28.89 | $25.14 | 51,940 |
2016-08-25 | $28.85 | $28.95 | $28.79 | $28.88 | $25.13 | 46,283 |
2016-08-24 | $29.07 | $29.07 | $28.80 | $28.88 | $25.13 | 80,686 |
2016-08-23 | $29.04 | $29.10 | $29.00 | $29.02 | $25.26 | 61,430 |
2016-08-22 | $28.94 | $28.94 | $28.76 | $28.91 | $25.16 | 56,681 |
2016-08-19 | $29.01 | $29.01 | $28.75 | $28.93 | $25.17 | 126,243 |
2016-08-18 | $28.77 | $28.90 | $28.77 | $28.90 | $25.15 | 96,269 |
2016-08-17 | $28.97 | $28.97 | $28.62 | $28.81 | $25.07 | 137,658 |
2016-08-16 | $29.12 | $29.12 | $28.91 | $28.92 | $25.17 | 319,295 |
2016-08-15 | $28.89 | $29.14 | $28.89 | $29.08 | $25.30 | 147,295 |
2016-08-12 | $28.99 | $28.99 | $28.80 | $28.88 | $25.13 | 124,290 |
2016-08-11 | $28.92 | $28.99 | $28.85 | $28.96 | $25.20 | 189,666 |
2016-08-10 | $28.93 | $28.98 | $28.79 | $28.84 | $25.10 | 66,703 |
2016-08-09 | $28.87 | $29.00 | $28.87 | $28.93 | $25.17 | 87,834 |
2016-08-08 | $28.96 | $28.96 | $28.80 | $28.85 | $25.10 | 105,018 |
2016-08-05 | $28.79 | $28.88 | $28.66 | $28.86 | $25.11 | 71,961 |
2016-08-04 | $28.49 | $28.64 | $28.44 | $28.62 | $24.90 | 93,954 |
2016-08-03 | $28.32 | $28.48 | $28.32 | $28.48 | $24.78 | 36,046 |
2016-08-02 | $28.78 | $28.78 | $28.25 | $28.37 | $24.69 | 63,407 |
2016-08-01 | $28.75 | $28.77 | $28.60 | $28.69 | $24.97 | 316,378 |
2016-07-29 | $28.66 | $28.71 | $28.54 | $28.71 | $24.98 | 49,690 |
2016-07-28 | $28.70 | $28.71 | $28.56 | $28.68 | $24.96 | 43,744 |
2016-07-27 | $28.75 | $28.78 | $28.52 | $28.67 | $24.95 | 167,100 |
2016-07-26 | $28.39 | $28.59 | $28.34 | $28.59 | $24.88 | 71,521 |
2016-07-25 | $28.28 | $28.30 | $28.21 | $28.30 | $24.63 | 66,131 |
2016-07-22 | $28.03 | $28.31 | $28.01 | $28.29 | $24.62 | 58,783 |
2016-07-21 | $28.17 | $28.24 | $27.97 | $28.08 | $24.43 | 174,973 |
2016-07-20 | $28.03 | $28.20 | $27.95 | $28.19 | $24.53 | 235,552 |
2016-07-19 | $27.91 | $27.92 | $27.80 | $27.84 | $24.23 | 43,004 |
2016-07-18 | $27.88 | $28.02 | $27.87 | $27.95 | $24.32 | 66,182 |
2016-07-15 | $27.87 | $27.97 | $27.72 | $27.88 | $24.26 | 43,154 |
2016-07-14 | $27.91 | $27.97 | $27.82 | $27.88 | $24.26 | 148,527 |
2016-07-13 | $27.67 | $27.79 | $27.63 | $27.72 | $24.12 | 55,472 |
2016-07-12 | $27.53 | $27.69 | $27.47 | $27.64 | $24.05 | 99,504 |
2016-07-11 | $27.19 | $27.30 | $27.14 | $27.24 | $23.70 | 69,292 |
2016-07-08 | $26.87 | $27.10 | $26.79 | $27.08 | $23.57 | 109,504 |
2016-07-07 | $26.67 | $26.82 | $26.55 | $26.65 | $23.19 | 30,247 |
2016-07-06 | $26.26 | $26.56 | $26.14 | $26.56 | $23.11 | 46,674 |
2016-07-05 | $26.48 | $26.48 | $26.32 | $26.40 | $22.97 | 53,356 |
2016-07-01 | $26.66 | $26.66 | $26.56 | $26.65 | $23.19 | 36,760 |
2016-06-30 | $26.21 | $26.57 | $26.14 | $26.57 | $23.12 | 59,925 |
2016-06-29 | $25.82 | $26.20 | $25.79 | $26.16 | $22.76 | 56,010 |
2016-06-28 | $25.40 | $25.61 | $25.30 | $25.59 | $22.27 | 43,274 |
2016-06-27 | $25.57 | $25.59 | $24.97 | $25.10 | $21.84 | 73,212 |
2016-06-24 | $26.13 | $26.34 | $25.71 | $25.78 | $22.43 | 125,634 |
2016-06-23 | $26.70 | $26.94 | $26.70 | $26.94 | $23.44 | 33,667 |
2016-06-22 | $26.52 | $26.71 | $26.46 | $26.47 | $23.04 | 58,259 |
2016-06-21 | $26.59 | $26.82 | $26.59 | $26.77 | $23.14 | 74,793 |
2016-06-20 | $26.62 | $26.81 | $26.58 | $26.60 | $22.99 | 55,699 |
2016-06-17 | $26.32 | $26.47 | $26.29 | $26.42 | $22.84 | 32,113 |
2016-06-16 | $26.17 | $26.44 | $26.00 | $26.40 | $22.82 | 61,168 |
2016-06-15 | $26.41 | $26.49 | $26.26 | $26.26 | $22.70 | 36,710 |
2016-06-14 | $26.32 | $26.40 | $26.16 | $26.38 | $22.80 | 47,201 |
2016-06-13 | $26.48 | $26.58 | $26.34 | $26.35 | $22.78 | 123,014 |
2016-06-10 | $26.66 | $26.71 | $26.50 | $26.60 | $22.99 | 44,578 |
2016-06-09 | $26.79 | $26.88 | $26.70 | $26.85 | $23.21 | 32,134 |
2016-06-08 | $26.90 | $26.94 | $26.83 | $26.89 | $23.25 | 43,456 |
2016-06-07 | $26.75 | $26.90 | $26.75 | $26.82 | $23.18 | 30,134 |
2016-06-06 | $26.75 | $26.84 | $26.65 | $26.72 | $23.10 | 54,328 |
2016-06-03 | $26.67 | $26.68 | $26.49 | $26.65 | $23.04 | 43,089 |
2016-06-02 | $26.46 | $26.63 | $26.39 | $26.57 | $22.97 | 19,817 |
2016-06-01 | $26.59 | $26.64 | $26.53 | $26.61 | $23.00 | 29,671 |
2016-05-31 | $26.58 | $26.64 | $26.45 | $26.58 | $22.98 | 44,688 |
2016-05-27 | $26.48 | $26.54 | $26.46 | $26.53 | $22.93 | 31,563 |
2016-05-26 | $26.39 | $26.50 | $26.30 | $26.46 | $22.87 | 119,301 |
2016-05-25 | $26.21 | $26.37 | $26.15 | $26.30 | $22.73 | 93,211 |
2016-05-24 | $25.71 | $26.07 | $25.64 | $26.03 | $22.50 | 43,893 |
2016-05-23 | $25.56 | $25.72 | $25.51 | $25.51 | $22.05 | 48,230 |
2016-05-20 | $25.28 | $25.56 | $25.21 | $25.50 | $22.04 | 78,982 |
2016-05-19 | $25.20 | $25.20 | $24.97 | $25.09 | $21.69 | 60,407 |
2016-05-18 | $25.16 | $25.47 | $25.10 | $25.24 | $21.82 | 43,608 |
2016-05-17 | $25.41 | $25.46 | $25.12 | $25.18 | $21.77 | 53,549 |
2016-05-16 | $25.10 | $25.50 | $25.10 | $25.41 | $21.97 | 42,116 |
2016-05-13 | $25.21 | $25.35 | $25.05 | $25.09 | $21.68 | 37,231 |
2016-05-12 | $25.40 | $25.40 | $25.02 | $25.19 | $21.77 | 49,623 |
2016-05-11 | $25.39 | $25.50 | $25.28 | $25.28 | $21.85 | 43,289 |
2016-05-10 | $25.08 | $25.44 | $25.08 | $25.44 | $21.99 | 55,611 |
2016-05-09 | $25.12 | $25.17 | $24.99 | $25.03 | $21.63 | 59,639 |
2016-05-06 | $24.96 | $25.09 | $24.82 | $25.06 | $21.66 | 51,067 |
2016-05-05 | $25.17 | $25.17 | $24.98 | $25.01 | $21.62 | 78,489 |
2016-05-04 | $25.07 | $25.19 | $25.02 | $25.09 | $21.68 | 139,795 |
2016-05-03 | $25.43 | $25.43 | $25.15 | $25.24 | $21.82 | 86,362 |
2016-05-02 | $25.55 | $25.61 | $25.41 | $25.57 | $22.10 | 27,318 |
2016-04-29 | $25.78 | $25.78 | $25.31 | $25.47 | $22.02 | 81,056 |
2016-04-28 | $25.91 | $26.32 | $25.85 | $25.87 | $22.36 | 74,991 |
2016-04-27 | $26.12 | $26.39 | $26.10 | $26.35 | $22.78 | 115,924 |
2016-04-26 | $26.38 | $26.43 | $26.26 | $26.33 | $22.76 | 67,109 |
2016-04-25 | $26.24 | $26.31 | $26.20 | $26.27 | $22.71 | 53,511 |
2016-04-22 | $26.37 | $26.47 | $26.19 | $26.33 | $22.76 | 59,107 |
2016-04-21 | $26.59 | $26.62 | $26.43 | $26.47 | $22.88 | 38,983 |
2016-04-20 | $26.51 | $26.78 | $26.51 | $26.65 | $23.04 | 35,121 |
2016-04-19 | $26.69 | $26.69 | $26.41 | $26.54 | $22.94 | 40,791 |
2016-04-18 | $26.43 | $26.71 | $26.43 | $26.66 | $23.05 | 34,938 |
2016-04-15 | $26.66 | $26.73 | $26.55 | $26.57 | $22.97 | 34,336 |
2016-04-14 | $26.78 | $26.78 | $26.62 | $26.69 | $23.07 | 57,452 |
2016-04-13 | $26.70 | $26.93 | $26.70 | $26.93 | $23.28 | 57,351 |
2016-04-12 | $26.49 | $26.61 | $26.27 | $26.58 | $22.98 | 57,581 |
2016-04-11 | $26.55 | $26.80 | $26.44 | $26.44 | $22.86 | 32,607 |
2016-04-08 | $26.53 | $26.60 | $26.34 | $26.40 | $22.82 | 24,345 |
2016-04-07 | $26.55 | $26.55 | $26.21 | $26.29 | $22.73 | 36,445 |
2016-04-06 | $26.53 | $26.70 | $26.35 | $26.70 | $23.08 | 137,001 |
2016-04-05 | $26.61 | $26.68 | $26.47 | $26.47 | $22.88 | 39,189 |
2016-04-04 | $26.96 | $26.96 | $26.80 | $26.84 | $23.20 | 34,825 |
2016-04-01 | $26.75 | $26.95 | $26.65 | $26.95 | $23.30 | 74,649 |
2016-03-31 | $26.90 | $27.00 | $26.84 | $26.91 | $23.26 | 76,316 |
2016-03-30 | $26.81 | $26.99 | $26.77 | $26.86 | $23.22 | 40,635 |
2016-03-29 | $26.27 | $26.71 | $26.20 | $26.65 | $23.04 | 56,472 |
2016-03-28 | $26.42 | $26.42 | $26.23 | $26.31 | $22.74 | 31,111 |
2016-03-24 | $26.13 | $26.33 | $26.05 | $26.31 | $22.74 | 45,801 |
2016-03-23 | $26.53 | $26.55 | $26.23 | $26.28 | $22.72 | 76,474 |
2016-03-22 | $26.73 | $26.94 | $26.70 | $26.86 | $23.01 | 127,027 |
2016-03-21 | $26.74 | $26.84 | $26.70 | $26.84 | $22.99 | 54,920 |
2016-03-18 | $26.75 | $26.81 | $26.69 | $26.80 | $22.95 | 39,086 |
2016-03-17 | $26.47 | $26.73 | $26.39 | $26.68 | $22.85 | 39,655 |
2016-03-16 | $25.95 | $26.44 | $25.95 | $26.43 | $22.64 | 37,735 |
2016-03-15 | $25.95 | $26.08 | $25.92 | $26.08 | $22.34 | 35,604 |
2016-03-14 | $26.12 | $26.19 | $26.05 | $26.12 | $22.37 | 58,046 |
2016-03-11 | $26.00 | $26.25 | $26.00 | $26.25 | $22.49 | 81,284 |
2016-03-10 | $25.84 | $26.01 | $25.46 | $25.80 | $22.10 | 66,121 |
2016-03-09 | $25.77 | $25.90 | $25.73 | $25.84 | $22.13 | 83,824 |
2016-03-08 | $25.71 | $25.82 | $25.51 | $25.63 | $21.95 | 44,698 |
2016-03-07 | $25.61 | $25.92 | $25.61 | $25.86 | $22.15 | 46,692 |
2016-03-04 | $25.68 | $25.85 | $25.56 | $25.67 | $21.99 | 75,038 |
2016-03-03 | $25.59 | $25.63 | $25.47 | $25.60 | $21.93 | 68,396 |
2016-03-02 | $25.35 | $25.52 | $25.30 | $25.51 | $21.85 | 34,079 |
2016-03-01 | $24.95 | $25.37 | $24.93 | $25.36 | $21.72 | 119,128 |
2016-02-29 | $24.86 | $25.06 | $24.75 | $24.75 | $21.20 | 100,709 |
2016-02-26 | $25.03 | $25.06 | $24.83 | $24.86 | $21.30 | 42,563 |
2016-02-25 | $24.77 | $24.91 | $24.55 | $24.91 | $21.34 | 54,301 |
2016-02-24 | $24.21 | $24.73 | $24.09 | $24.70 | $21.16 | 187,970 |
2016-02-23 | $24.66 | $24.67 | $24.41 | $24.44 | $20.94 | 35,909 |
2016-02-22 | $24.72 | $24.84 | $24.70 | $24.78 | $21.23 | 77,880 |
2016-02-19 | $24.48 | $24.53 | $24.35 | $24.45 | $20.94 | 25,279 |
2016-02-18 | $24.46 | $24.68 | $24.46 | $24.55 | $21.03 | 51,712 |
2016-02-17 | $24.01 | $24.45 | $24.01 | $24.40 | $20.90 | 74,362 |
2016-02-16 | $23.51 | $23.88 | $23.51 | $23.85 | $20.43 | 58,145 |
2016-02-12 | $23.08 | $23.37 | $22.94 | $23.35 | $20.00 | 73,859 |
2016-02-11 | $22.73 | $23.06 | $22.70 | $22.96 | $19.67 | 109,324 |
2016-02-10 | $23.18 | $23.29 | $22.90 | $22.91 | $19.62 | 43,884 |
2016-02-09 | $23.02 | $23.25 | $22.90 | $23.04 | $19.74 | 75,594 |
2016-02-08 | $23.22 | $23.31 | $22.91 | $23.22 | $19.89 | 81,862 |
2016-02-05 | $23.90 | $23.90 | $23.48 | $23.51 | $20.13 | 45,678 |
2016-02-04 | $23.65 | $24.09 | $23.65 | $23.96 | $20.52 | 140,723 |
2016-02-03 | $23.57 | $23.74 | $23.18 | $23.63 | $20.24 | 37,404 |
2016-02-02 | $23.78 | $23.78 | $23.33 | $23.37 | $20.02 | 53,586 |
2016-02-01 | $23.85 | $24.11 | $23.80 | $24.01 | $20.57 | 71,827 |
2016-01-29 | $23.48 | $23.98 | $23.48 | $23.94 | $20.51 | 122,329 |
2016-01-28 | $23.36 | $23.42 | $23.10 | $23.27 | $19.93 | 110,272 |
2016-01-27 | $23.37 | $23.58 | $23.13 | $23.24 | $19.91 | 68,306 |
2016-01-26 | $23.24 | $23.58 | $23.22 | $23.53 | $20.16 | 55,032 |
2016-01-25 | $23.32 | $23.43 | $23.12 | $23.14 | $19.82 | 71,383 |
2016-01-22 | $23.27 | $23.45 | $23.20 | $23.45 | $20.09 | 31,263 |
2016-01-21 | $22.77 | $23.17 | $22.61 | $22.86 | $19.58 | 996,241 |
2016-01-20 | $22.60 | $22.90 | $22.21 | $22.74 | $19.48 | 197,126 |
2016-01-19 | $23.27 | $23.33 | $22.87 | $23.03 | $19.73 | 126,929 |
2016-01-15 | $23.08 | $23.26 | $22.84 | $23.08 | $19.77 | 141,557 |
2016-01-14 | $23.60 | $23.99 | $23.36 | $23.86 | $20.44 | 89,164 |
2016-01-13 | $24.14 | $24.19 | $23.42 | $23.45 | $20.09 | 160,406 |
2016-01-12 | $24.01 | $24.08 | $23.72 | $24.01 | $20.57 | 82,151 |
2016-01-11 | $23.77 | $23.92 | $23.61 | $23.84 | $20.42 | 67,722 |
2016-01-08 | $24.11 | $24.11 | $23.64 | $23.67 | $20.28 | 94,924 |
2016-01-07 | $24.17 | $24.37 | $23.95 | $23.95 | $20.52 | 71,119 |
2016-01-06 | $24.67 | $24.73 | $24.44 | $24.60 | $21.07 | 189,306 |
2016-01-05 | $25.13 | $25.13 | $24.88 | $24.96 | $21.38 | 41,822 |
2016-01-04 | $24.94 | $25.05 | $24.68 | $25.05 | $21.46 | 92,341 |
2015-12-31 | $25.60 | $25.60 | $25.27 | $25.27 | $21.65 | 152,019 |
2015-12-30 | $25.84 | $25.84 | $25.66 | $25.66 | $21.98 | 68,707 |
2015-12-29 | $25.71 | $25.97 | $25.71 | $25.90 | $22.19 | 83,557 |
2015-12-28 | $25.57 | $25.59 | $25.42 | $25.59 | $21.92 | 71,608 |
2015-12-24 | $25.64 | $25.76 | $25.64 | $25.67 | $21.99 | 34,166 |
2015-12-23 | $25.37 | $25.69 | $25.37 | $25.66 | $21.98 | 158,027 |
2015-12-22 | $25.35 | $25.53 | $25.26 | $25.50 | $21.72 | 146,787 |
2015-12-21 | $25.26 | $25.30 | $25.13 | $25.26 | $21.52 | 51,791 |
2015-12-18 | $25.38 | $25.48 | $25.08 | $25.08 | $21.37 | 57,375 |
2015-12-17 | $26.04 | $26.04 | $25.54 | $25.54 | $21.76 | 80,062 |
2015-12-16 | $25.80 | $26.05 | $25.70 | $26.02 | $22.17 | 73,234 |
2015-12-15 | $25.60 | $25.83 | $25.59 | $25.68 | $21.88 | 40,215 |
2015-12-14 | $25.36 | $25.42 | $25.12 | $25.42 | $21.65 | 46,209 |
2015-12-11 | $25.57 | $25.60 | $25.34 | $25.36 | $21.60 | 63,584 |
2015-12-10 | $25.87 | $26.01 | $25.82 | $25.85 | $22.02 | 51,420 |
2015-12-09 | $26.09 | $26.26 | $25.76 | $25.85 | $22.02 | 69,725 |
2015-12-08 | $26.04 | $26.20 | $25.95 | $26.13 | $22.26 | 52,594 |
2015-12-07 | $26.38 | $26.43 | $26.23 | $26.32 | $22.42 | 107,289 |
2015-12-04 | $25.96 | $26.49 | $25.96 | $26.45 | $22.53 | 32,916 |
2015-12-03 | $26.39 | $26.39 | $25.87 | $25.95 | $22.11 | 58,550 |
2015-12-02 | $26.45 | $26.55 | $26.26 | $26.26 | $22.37 | 39,091 |
2015-12-01 | $26.30 | $26.45 | $26.28 | $26.41 | $22.50 | 112,401 |
2015-11-30 | $26.20 | $26.29 | $26.18 | $26.24 | $22.35 | 36,580 |
2015-11-27 | $26.12 | $26.21 | $26.12 | $26.14 | $22.27 | 7,593 |
2015-11-25 | $26.19 | $26.22 | $26.10 | $26.10 | $22.23 | 106,706 |
2015-11-24 | $26.06 | $26.32 | $25.98 | $26.26 | $22.37 | 53,812 |
2015-11-23 | $26.38 | $26.39 | $26.17 | $26.22 | $22.34 | 46,710 |
2015-11-20 | $26.36 | $26.44 | $26.32 | $26.37 | $22.46 | 55,022 |
2015-11-19 | $26.06 | $26.38 | $26.06 | $26.26 | $22.37 | 56,821 |
2015-11-18 | $25.83 | $26.05 | $25.73 | $26.00 | $22.15 | 52,897 |
2015-11-17 | $25.74 | $25.91 | $25.67 | $25.71 | $21.90 | 207,161 |
2015-11-16 | $25.25 | $25.68 | $25.25 | $25.68 | $21.88 | 72,002 |
2015-11-13 | $25.58 | $25.58 | $25.27 | $25.27 | $21.53 | 52,239 |
2015-11-12 | $25.86 | $25.95 | $25.74 | $25.76 | $21.94 | 99,416 |
2015-11-11 | $26.10 | $26.19 | $26.00 | $26.03 | $22.17 | 34,752 |
2015-11-10 | $26.13 | $26.13 | $26.00 | $26.03 | $22.17 | 52,220 |
2015-11-09 | $26.43 | $26.46 | $26.20 | $26.33 | $22.43 | 143,348 |
2015-11-06 | $26.42 | $26.53 | $26.35 | $26.41 | $22.50 | 112,917 |
2015-11-05 | $26.67 | $26.70 | $26.41 | $26.45 | $22.53 | 57,867 |
2015-11-04 | $26.94 | $26.94 | $26.69 | $26.75 | $22.79 | 62,142 |
2015-11-03 | $26.61 | $26.89 | $26.61 | $26.81 | $22.84 | 67,877 |
2015-11-02 | $26.49 | $26.67 | $26.47 | $26.62 | $22.68 | 53,174 |
2015-10-30 | $26.53 | $26.57 | $26.41 | $26.42 | $22.51 | 75,161 |
2015-10-29 | $26.49 | $26.52 | $26.38 | $26.46 | $22.54 | 88,356 |
2015-10-28 | $26.44 | $26.70 | $26.35 | $26.70 | $22.75 | 49,666 |
2015-10-27 | $26.39 | $26.48 | $26.27 | $26.29 | $22.40 | 182,524 |
2015-10-26 | $26.70 | $26.70 | $26.49 | $26.54 | $22.61 | 38,394 |
2015-10-23 | $26.61 | $26.78 | $26.55 | $26.74 | $22.78 | 91,143 |
2015-10-22 | $25.83 | $26.34 | $25.83 | $26.24 | $22.35 | 76,398 |
2015-10-21 | $25.81 | $25.94 | $25.60 | $25.61 | $21.82 | 32,085 |
2015-10-20 | $25.63 | $25.75 | $25.61 | $25.75 | $21.94 | 48,428 |
2015-10-19 | $25.69 | $25.77 | $25.62 | $25.77 | $21.95 | 35,319 |
2015-10-16 | $25.73 | $25.77 | $25.62 | $25.75 | $21.93 | 45,986 |
2015-10-15 | $25.61 | $25.73 | $25.49 | $25.70 | $21.89 | 41,271 |
2015-10-14 | $25.36 | $25.68 | $25.36 | $25.58 | $21.79 | 27,362 |
2015-10-13 | $25.46 | $25.63 | $25.42 | $25.42 | $21.65 | 128,806 |
2015-10-12 | $25.66 | $25.66 | $25.55 | $25.63 | $21.83 | 20,333 |
2015-10-09 | $25.69 | $25.73 | $25.58 | $25.66 | $21.86 | 47,934 |
2015-10-08 | $25.38 | $25.70 | $25.32 | $25.67 | $21.87 | 89,908 |
2015-10-07 | $25.37 | $25.54 | $25.08 | $25.40 | $21.64 | 198,333 |
2015-10-06 | $25.02 | $25.23 | $24.98 | $25.18 | $21.45 | 89,783 |
2015-10-05 | $24.57 | $25.07 | $24.57 | $25.00 | $21.30 | 54,976 |
2015-10-02 | $23.76 | $24.41 | $23.75 | $24.41 | $20.79 | 51,474 |
2015-10-01 | $24.30 | $24.30 | $23.82 | $24.07 | $20.50 | 37,512 |
2015-09-30 | $24.00 | $24.23 | $23.97 | $24.21 | $20.62 | 70,277 |
2015-09-29 | $23.70 | $23.85 | $23.54 | $23.68 | $20.17 | 98,763 |
2015-09-28 | $23.90 | $24.01 | $23.66 | $23.68 | $20.17 | 74,689 |
2015-09-25 | $24.21 | $24.25 | $23.94 | $24.06 | $20.50 | 38,421 |
2015-09-24 | $23.77 | $24.00 | $23.58 | $23.97 | $20.42 | 94,703 |
2015-09-23 | $24.02 | $24.08 | $23.85 | $23.99 | $20.44 | 45,277 |
2015-09-22 | $24.27 | $24.33 | $24.11 | $24.23 | $20.46 | 105,973 |
2015-09-21 | $24.66 | $24.78 | $24.54 | $24.64 | $20.81 | 77,983 |
2015-09-18 | $24.60 | $24.80 | $24.47 | $24.52 | $20.70 | 44,905 |
2015-09-17 | $25.01 | $25.29 | $24.89 | $24.93 | $21.05 | 50,374 |
2015-09-16 | $25.02 | $25.19 | $24.99 | $25.16 | $21.25 | 62,976 |
2015-09-15 | $24.75 | $25.04 | $24.75 | $25.00 | $21.11 | 49,520 |
2015-09-14 | $24.90 | $24.90 | $24.67 | $24.72 | $20.87 | 55,591 |
2015-09-11 | $24.72 | $24.82 | $24.61 | $24.81 | $20.95 | 58,516 |
2015-09-10 | $24.65 | $25.01 | $24.57 | $24.87 | $21.00 | 43,152 |
2015-09-09 | $25.22 | $25.25 | $24.62 | $24.64 | $20.81 | 44,105 |
2015-09-08 | $24.70 | $24.99 | $24.70 | $24.99 | $21.10 | 50,790 |
2015-09-04 | $24.49 | $24.49 | $24.22 | $24.32 | $20.54 | 45,173 |
2015-09-03 | $24.71 | $24.98 | $24.70 | $24.78 | $20.92 | 114,050 |
2015-09-02 | $24.44 | $24.54 | $24.23 | $24.54 | $20.72 | 109,781 |
2015-09-01 | $24.24 | $24.43 | $23.96 | $24.11 | $20.36 | 102,286 |
2015-08-31 | $24.75 | $24.98 | $24.60 | $24.83 | $20.97 | 73,132 |
2015-08-28 | $24.65 | $24.90 | $24.59 | $24.90 | $21.03 | 118,485 |
2015-08-27 | $24.50 | $24.76 | $24.26 | $24.71 | $20.87 | 157,579 |
2015-08-26 | $23.80 | $24.21 | $23.41 | $24.21 | $20.44 | 469,229 |
2015-08-25 | $24.29 | $24.29 | $23.25 | $23.25 | $19.63 | 257,463 |
2015-08-24 | $21.51 | $24.41 | $15.40 | $23.58 | $19.91 | 561,420 |
2015-08-21 | $24.87 | $25.19 | $24.44 | $24.44 | $20.64 | 528,326 |
2015-08-20 | $25.43 | $25.47 | $25.13 | $25.15 | $21.24 | 169,405 |
2015-08-19 | $25.86 | $25.86 | $25.51 | $25.68 | $21.68 | 94,913 |
2015-08-18 | $26.05 | $26.05 | $25.89 | $25.92 | $21.89 | 113,649 |
2015-08-17 | $25.89 | $26.15 | $25.84 | $26.15 | $22.08 | 39,990 |
2015-08-14 | $25.82 | $26.04 | $25.81 | $26.02 | $21.97 | 57,029 |
2015-08-13 | $26.03 | $26.03 | $25.86 | $25.86 | $21.84 | 64,855 |
2015-08-12 | $25.62 | $26.02 | $25.47 | $25.93 | $21.90 | 200,754 |
2015-08-11 | $26.12 | $26.12 | $25.76 | $25.82 | $21.80 | 61,287 |
2015-08-10 | $26.04 | $26.38 | $26.02 | $26.31 | $22.22 | 81,561 |
2015-08-07 | $25.82 | $25.90 | $25.73 | $25.85 | $21.83 | 154,445 |
2015-08-06 | $26.04 | $26.04 | $25.77 | $25.91 | $21.88 | 99,935 |
2015-08-05 | $25.91 | $26.16 | $25.91 | $26.02 | $21.97 | 260,727 |
2015-08-04 | $25.95 | $25.95 | $25.68 | $25.80 | $21.79 | 348,215 |
2015-08-03 | $26.05 | $26.09 | $25.84 | $25.92 | $21.89 | 72,344 |
2015-07-31 | $26.10 | $26.15 | $26.03 | $26.08 | $22.02 | 105,637 |
2015-07-30 | $25.96 | $26.09 | $25.89 | $26.07 | $22.01 | 54,342 |
2015-07-29 | $25.78 | $26.01 | $25.72 | $25.97 | $21.93 | 52,256 |
2015-07-28 | $25.60 | $25.85 | $25.45 | $25.78 | $21.77 | 131,149 |
2015-07-27 | $25.59 | $25.71 | $25.45 | $25.55 | $21.57 | 133,748 |
2015-07-24 | $25.95 | $25.96 | $25.68 | $25.69 | $21.69 | 81,695 |
2015-07-23 | $25.86 | $26.10 | $25.86 | $25.90 | $21.87 | 193,817 |
2015-07-22 | $25.96 | $25.96 | $25.76 | $25.83 | $21.81 | 130,665 |
2015-07-21 | $26.36 | $26.43 | $26.19 | $26.27 | $22.18 | 125,185 |
2015-07-20 | $26.55 | $26.57 | $26.46 | $26.49 | $22.37 | 103,620 |
2015-07-17 | $26.56 | $26.56 | $26.42 | $26.52 | $22.39 | 311,139 |
2015-07-16 | $26.61 | $26.63 | $26.45 | $26.58 | $22.44 | 73,676 |
2015-07-15 | $26.38 | $26.50 | $26.34 | $26.40 | $22.29 | 72,886 |
2015-07-14 | $26.34 | $26.48 | $26.33 | $26.42 | $22.31 | 105,992 |
2015-07-13 | $26.16 | $26.41 | $26.16 | $26.37 | $22.27 | 160,878 |
2015-07-10 | $25.99 | $26.17 | $25.95 | $26.06 | $22.00 | 49,199 |
2015-07-09 | $26.10 | $26.24 | $25.72 | $25.72 | $21.72 | 224,288 |