iShares Broad USD High Yield Corporate Bond ETF (USHY) Exchange: BATS
Data as of April 24, 2024
$35.94 ($0.21) 0.59%
iShares Broad USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares Broad USD High Yield Corporate Bond ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $35.82 |
Previous Close | $35.94 |
High | $35.94 |
Low | $35.80 |
Adjusted Open | $35.82 |
Previous Adjusted Close | $35.94 |
Adjusted High | $35.94 |
Adjusted Low | $35.80 |
About iShares Broad USD High Yield Corporate Bond ETF (USHY)
The Fund seeks to track the investment results of the ICE BofAML US High Yield Constrained Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, high yield (as determined by ICE Data Indices, LLC or its affiliates (collectively “Index Provider” or “IDI”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated high yield corporate bond market. The Underlying Index is a modified market value-weighted index with a cap on each issuer of 2%. There is no limit to the number of issues in the Underlying Index, but as of October 31, 2019, the Underlying Index included approximately 1,772 constituents and the issuers in the Underlying Index are principally located in the U.S. The components of the Underlying Index are likely to change over time.As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies having “risk exposure” to countries (i.e., issuers that are subject to the risks of one or more of these countries as a result of the principal country of domicile of the issuers (as determined by the Index Provider)) that are members of the FX-G10, which include Australia, Austria, Belgium, Canada, Cyprus, Estonia, Finland, France, Germany, Greece, Ireland, Italy, Japan, Latvia, Lithuania, Luxembourg, Malta, the Netherlands, New Zealand, Norway, Portugal, Slovakia, Slovenia, Spain, Sweden, Switzerland, the U.K. and the U.S. and their respective territories; (ii) have an average rating of below investment grade (ratings from Fitch Ratings, Inc. (“Fitch”), Moody’s Investors Service, Inc. (“Moody's”) or S&P Global Ratings are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are registered with the SEC, exempt from registration at issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with or without registration rights; (iv) have at least $250 million of outstanding face value; (v) have an original maturity date of at least 18 months; and (vi) have at least one year to maturity.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by the Index Provider, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Broad USD High Yield Corporate Bond ETF (USHY)
Historical Stock Data for iShares Broad USD High Yield Corporate Bond ETF (USHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-22 | $35.82 | $35.94 | $35.80 | $35.94 | $35.94 | 10,167,298 |
2024-04-19 | $35.74 | $35.79 | $35.71 | $35.73 | $35.73 | 10,805,266 |
2024-04-18 | $35.69 | $35.69 | $35.58 | $35.69 | $35.69 | 12,277,131 |
2024-04-17 | $35.71 | $35.75 | $35.59 | $35.61 | $35.61 | 13,155,048 |
2024-04-16 | $35.72 | $35.73 | $35.55 | $35.59 | $35.59 | 11,228,571 |
2024-04-15 | $35.98 | $35.98 | $35.68 | $35.72 | $35.72 | 7,686,315 |
2024-04-12 | $35.91 | $35.95 | $35.88 | $35.93 | $35.93 | 11,210,981 |
2024-04-11 | $36.03 | $36.03 | $35.84 | $35.95 | $35.95 | 20,910,099 |
2024-04-10 | $36.07 | $36.11 | $35.90 | $35.98 | $35.98 | 8,014,637 |
2024-04-09 | $36.29 | $36.31 | $36.22 | $36.30 | $36.30 | 4,889,588 |
2024-04-08 | $36.13 | $36.22 | $36.10 | $36.20 | $36.20 | 5,625,024 |
2024-04-05 | $36.15 | $36.17 | $36.11 | $36.12 | $36.12 | 3,936,523 |
2024-04-04 | $36.27 | $36.29 | $36.10 | $36.15 | $36.15 | 5,264,239 |
2024-04-03 | $36.12 | $36.20 | $36.07 | $36.17 | $36.17 | 13,679,638 |
2024-04-02 | $36.12 | $36.16 | $36.08 | $36.16 | $36.16 | 6,130,366 |
2024-04-01 | $36.37 | $36.37 | $36.19 | $36.19 | $36.19 | 7,958,691 |
2024-03-28 | $36.64 | $36.67 | $36.56 | $36.59 | $36.59 | 3,071,416 |
2024-03-27 | $36.57 | $36.66 | $36.49 | $36.66 | $36.66 | 2,640,593 |
2024-03-26 | $36.54 | $36.54 | $36.44 | $36.46 | $36.46 | 4,611,947 |
2024-03-25 | $36.51 | $36.69 | $36.47 | $36.52 | $36.52 | 3,124,945 |
2024-03-22 | $36.63 | $36.65 | $36.53 | $36.57 | $36.57 | 3,547,331 |
2024-03-21 | $36.67 | $36.69 | $36.53 | $36.59 | $36.59 | 8,374,595 |
2024-03-20 | $36.49 | $36.61 | $36.43 | $36.60 | $36.60 | 4,958,125 |
2024-03-19 | $36.34 | $36.49 | $36.33 | $36.49 | $36.49 | 5,615,565 |
2024-03-18 | $36.35 | $36.35 | $36.28 | $36.32 | $36.32 | 4,573,599 |
2024-03-15 | $36.26 | $36.31 | $36.19 | $36.26 | $36.26 | 7,585,371 |
2024-03-14 | $36.47 | $36.47 | $36.22 | $36.25 | $36.25 | 6,665,452 |
2024-03-13 | $36.40 | $36.51 | $36.37 | $36.42 | $36.42 | 6,169,723 |
2024-03-12 | $36.45 | $36.45 | $36.31 | $36.40 | $36.40 | 4,995,428 |
2024-03-11 | $36.37 | $36.41 | $36.35 | $36.38 | $36.38 | 6,571,691 |
2024-03-08 | $36.44 | $36.56 | $36.37 | $36.38 | $36.38 | 6,908,231 |
2024-03-07 | $36.44 | $36.44 | $36.32 | $36.38 | $36.38 | 4,351,276 |
2024-03-06 | $36.34 | $36.39 | $36.28 | $36.33 | $36.33 | 2,966,185 |
2024-03-05 | $36.30 | $36.37 | $36.23 | $36.27 | $36.27 | 4,413,083 |
2024-03-04 | $36.28 | $36.30 | $36.20 | $36.27 | $36.27 | 5,578,882 |
2024-03-01 | $36.29 | $36.30 | $36.11 | $36.25 | $36.25 | 9,962,019 |
2024-02-29 | $36.41 | $36.44 | $36.32 | $36.36 | $36.36 | 4,397,126 |
2024-02-28 | $36.28 | $36.38 | $36.27 | $36.34 | $36.34 | 2,647,841 |
2024-02-27 | $36.30 | $36.33 | $36.25 | $36.32 | $36.32 | 4,074,481 |
2024-02-26 | $36.40 | $36.40 | $36.27 | $36.29 | $36.29 | 4,406,354 |
2024-02-23 | $36.41 | $36.43 | $36.36 | $36.39 | $36.39 | 3,750,846 |
2024-02-22 | $36.33 | $36.37 | $36.28 | $36.36 | $36.36 | 4,023,853 |
2024-02-21 | $36.25 | $36.26 | $36.13 | $36.21 | $36.21 | 7,135,864 |
2024-02-20 | $36.18 | $36.29 | $36.14 | $36.26 | $36.26 | 5,919,054 |
2024-02-16 | $36.20 | $36.22 | $36.14 | $36.20 | $36.20 | 4,690,609 |
2024-02-15 | $36.26 | $36.99 | $36.19 | $36.32 | $36.32 | 3,631,495 |
2024-02-14 | $36.11 | $36.24 | $36.09 | $36.17 | $36.17 | 8,180,617 |
2024-02-13 | $36.08 | $36.12 | $35.95 | $36.06 | $36.06 | 15,846,082 |
2024-02-12 | $36.41 | $36.42 | $36.27 | $36.29 | $36.29 | 7,723,535 |
2024-02-09 | $36.34 | $36.39 | $36.27 | $36.36 | $36.36 | 3,922,453 |
2024-02-08 | $36.31 | $36.34 | $36.26 | $36.31 | $36.31 | 4,990,965 |
2024-02-07 | $36.33 | $36.39 | $36.20 | $36.29 | $36.29 | 4,741,328 |
2024-02-06 | $36.17 | $36.30 | $36.16 | $36.26 | $36.26 | 3,425,306 |
2024-02-05 | $36.20 | $36.20 | $36.03 | $36.12 | $36.12 | 5,655,268 |
2024-02-02 | $36.23 | $36.31 | $36.20 | $36.27 | $36.27 | 4,668,608 |
2024-02-01 | $36.37 | $36.47 | $36.27 | $36.43 | $36.43 | 5,538,430 |
2024-01-31 | $36.62 | $36.65 | $36.44 | $36.49 | $36.27 | 7,641,723 |
2024-01-30 | $36.63 | $36.64 | $36.45 | $36.55 | $36.33 | 9,957,889 |
2024-01-29 | $36.58 | $36.59 | $36.47 | $36.59 | $36.59 | 6,102,459 |
2024-01-26 | $36.54 | $36.58 | $36.49 | $36.51 | $36.51 | 4,014,094 |
2024-01-25 | $36.36 | $36.54 | $36.36 | $36.54 | $36.54 | 2,660,409 |
2024-01-24 | $36.41 | $36.42 | $36.23 | $36.28 | $36.28 | 2,954,956 |
2024-01-23 | $36.34 | $36.35 | $36.24 | $36.29 | $36.29 | 2,829,995 |
2024-01-22 | $36.35 | $36.41 | $36.30 | $36.32 | $36.32 | 5,487,358 |
2024-01-19 | $36.28 | $36.30 | $36.12 | $36.27 | $36.27 | 36,691,508 |
2024-01-18 | $36.24 | $36.26 | $36.16 | $36.26 | $36.26 | 5,962,640 |
2024-01-17 | $36.22 | $36.22 | $36.09 | $36.19 | $36.19 | 6,146,932 |
2024-01-16 | $36.44 | $36.46 | $36.27 | $36.30 | $36.30 | 3,170,543 |
2024-01-12 | $36.52 | $36.61 | $36.47 | $36.51 | $36.51 | 2,690,810 |
2024-01-11 | $36.40 | $36.48 | $36.27 | $36.45 | $36.45 | 4,569,768 |
2024-01-10 | $36.35 | $36.43 | $36.31 | $36.37 | $36.37 | 3,156,437 |
2024-01-09 | $36.19 | $36.33 | $36.15 | $36.31 | $36.31 | 4,954,265 |
2024-01-08 | $36.08 | $36.25 | $36.05 | $36.21 | $36.21 | 2,960,822 |
2024-01-05 | $35.99 | $36.18 | $35.97 | $36.05 | $36.05 | 3,947,217 |
2024-01-04 | $36.07 | $36.12 | $35.99 | $36.00 | $36.00 | 3,608,086 |
2024-01-03 | $36.04 | $36.21 | $36.00 | $36.15 | $36.15 | 3,663,194 |
2024-01-02 | $36.20 | $36.27 | $36.17 | $36.24 | $36.24 | 5,019,324 |
2023-12-29 | $36.46 | $36.55 | $36.33 | $36.35 | $36.35 | 2,957,384 |
2023-12-28 | $36.58 | $36.58 | $36.40 | $36.48 | $36.48 | 2,531,592 |
2023-12-27 | $36.48 | $36.67 | $36.43 | $36.59 | $36.59 | 3,250,480 |
2023-12-26 | $36.42 | $36.47 | $36.39 | $36.46 | $36.46 | 2,822,482 |
2023-12-22 | $36.49 | $36.53 | $36.35 | $36.40 | $36.40 | 2,821,146 |
2023-12-21 | $36.40 | $36.47 | $36.31 | $36.43 | $36.43 | 6,381,058 |
2023-12-20 | $36.32 | $36.42 | $36.26 | $36.26 | $36.26 | 4,567,069 |
2023-12-19 | $36.17 | $36.30 | $36.17 | $36.26 | $36.26 | 2,683,389 |
2023-12-18 | $36.20 | $36.20 | $36.03 | $36.17 | $36.17 | 7,003,228 |
2023-12-15 | $36.16 | $36.19 | $36.04 | $36.14 | $36.14 | 7,361,034 |
2023-12-14 | $36.19 | $36.34 | $36.14 | $36.18 | $36.18 | 8,531,808 |
2023-12-13 | $35.77 | $36.25 | $35.77 | $36.23 | $36.03 | 4,605,741 |
2023-12-12 | $35.66 | $35.76 | $35.56 | $35.73 | $35.53 | 13,511,486 |
2023-12-11 | $35.65 | $35.66 | $35.54 | $35.66 | $35.46 | 4,904,732 |
2023-12-08 | $35.64 | $35.68 | $35.55 | $35.66 | $35.46 | 5,952,957 |
2023-12-07 | $35.71 | $35.75 | $35.65 | $35.70 | $35.50 | 3,395,836 |
2023-12-06 | $35.72 | $35.72 | $35.62 | $35.65 | $35.45 | 2,324,512 |
2023-12-05 | $35.61 | $35.68 | $35.55 | $35.63 | $35.43 | 5,745,668 |
2023-12-04 | $35.55 | $35.62 | $35.51 | $35.61 | $35.41 | 3,946,437 |
2023-12-01 | $35.38 | $35.69 | $35.34 | $35.69 | $35.69 | 5,417,992 |
2023-11-30 | $35.68 | $35.68 | $35.48 | $35.59 | $35.40 | 5,730,325 |
2023-11-29 | $35.62 | $35.76 | $35.58 | $35.65 | $35.65 | 5,828,658 |
2023-11-28 | $35.34 | $35.50 | $35.30 | $35.47 | $35.47 | 8,684,143 |
2023-11-27 | $35.31 | $35.36 | $35.26 | $35.35 | $35.35 | 3,925,436 |
2023-11-24 | $35.32 | $35.32 | $35.28 | $35.28 | $35.28 | 1,332,425 |
2023-11-22 | $35.32 | $35.36 | $35.22 | $35.31 | $35.31 | 4,609,436 |
2023-11-21 | $35.22 | $35.27 | $35.19 | $35.25 | $35.25 | 6,030,606 |
2023-11-20 | $35.20 | $35.27 | $35.13 | $35.20 | $35.20 | 5,214,349 |
2023-11-17 | $35.12 | $35.20 | $35.06 | $35.20 | $35.20 | 5,269,862 |
2023-11-16 | $35.10 | $35.15 | $35.03 | $35.13 | $35.13 | 7,023,164 |
2023-11-15 | $35.18 | $35.19 | $35.03 | $35.07 | $35.07 | 3,973,597 |
2023-11-14 | $35.13 | $35.25 | $35.10 | $35.16 | $35.16 | 6,920,728 |
2023-11-13 | $34.79 | $34.85 | $34.75 | $34.82 | $34.82 | 5,632,430 |
2023-11-10 | $34.80 | $34.88 | $34.77 | $34.86 | $34.86 | 4,392,135 |
2023-11-09 | $34.91 | $34.93 | $34.68 | $34.70 | $34.70 | 4,519,818 |
2023-11-08 | $34.90 | $34.94 | $34.86 | $34.90 | $34.90 | 4,797,567 |
2023-11-07 | $34.84 | $34.94 | $34.79 | $34.91 | $34.91 | 8,212,456 |
2023-11-06 | $35.02 | $35.05 | $34.84 | $34.89 | $34.89 | 5,901,218 |
2023-11-03 | $34.93 | $35.11 | $34.81 | $35.09 | $35.09 | 14,615,504 |
2023-11-02 | $34.48 | $34.72 | $34.48 | $34.68 | $34.68 | 9,732,766 |
2023-11-01 | $34.06 | $34.30 | $34.06 | $34.29 | $34.29 | 5,019,597 |
2023-10-31 | $34.08 | $34.29 | $34.08 | $34.19 | $34.19 | 3,840,094 |
2023-10-30 | $34.14 | $34.15 | $34.04 | $34.09 | $34.09 | 4,370,603 |
2023-10-27 | $34.16 | $34.20 | $34.02 | $34.09 | $34.09 | 3,443,567 |
2023-10-26 | $34.01 | $34.17 | $33.95 | $34.11 | $34.11 | 11,122,224 |
2023-10-25 | $34.13 | $34.13 | $33.95 | $33.98 | $33.98 | 7,474,013 |
2023-10-24 | $34.11 | $34.19 | $34.05 | $34.18 | $34.18 | 14,097,730 |
2023-10-23 | $33.81 | $34.09 | $33.77 | $34.00 | $34.00 | 5,215,382 |
2023-10-20 | $33.87 | $33.94 | $33.79 | $33.87 | $33.87 | 8,744,993 |
2023-10-19 | $33.93 | $34.08 | $33.79 | $33.79 | $33.79 | 10,006,163 |
2023-10-18 | $34.05 | $34.11 | $33.89 | $33.91 | $33.91 | 7,070,834 |
2023-10-17 | $34.06 | $34.20 | $34.05 | $34.07 | $34.07 | 7,427,920 |
2023-10-16 | $34.25 | $34.33 | $34.22 | $34.23 | $34.23 | 4,494,563 |
2023-10-13 | $34.37 | $34.48 | $34.20 | $34.23 | $34.23 | 4,226,167 |
2023-10-12 | $34.42 | $34.42 | $34.17 | $34.28 | $34.28 | 4,564,161 |
2023-10-11 | $34.53 | $34.55 | $34.29 | $34.44 | $34.44 | 9,663,778 |
2023-10-10 | $34.42 | $34.53 | $34.32 | $34.45 | $34.45 | 4,819,082 |
2023-10-09 | $34.22 | $34.46 | $34.22 | $34.46 | $34.46 | 2,800,552 |
2023-10-06 | $34.00 | $34.25 | $33.94 | $34.19 | $34.19 | 4,783,662 |
2023-10-05 | $34.11 | $34.22 | $34.08 | $34.15 | $34.15 | 6,883,827 |
2023-10-04 | $34.09 | $34.20 | $33.96 | $34.15 | $34.15 | 10,864,901 |
2023-10-03 | $34.20 | $34.25 | $33.96 | $33.98 | $33.98 | 7,854,129 |
2023-10-02 | $34.43 | $34.44 | $34.27 | $34.32 | $34.32 | 8,640,837 |
2023-09-29 | $34.89 | $34.93 | $34.70 | $34.71 | $34.71 | 4,330,651 |
2023-09-28 | $34.56 | $34.79 | $34.51 | $34.77 | $34.77 | 6,028,371 |
2023-09-27 | $34.74 | $34.76 | $34.53 | $34.58 | $34.58 | 7,642,011 |
2023-09-26 | $34.75 | $34.78 | $34.62 | $34.62 | $34.62 | 8,917,103 |
2023-09-25 | $34.79 | $34.87 | $34.72 | $34.81 | $34.81 | 15,385,329 |
2023-09-22 | $34.89 | $34.97 | $34.84 | $34.84 | $34.84 | 9,143,014 |
2023-09-21 | $34.91 | $34.93 | $34.79 | $34.79 | $34.79 | 4,529,775 |
2023-09-20 | $35.13 | $35.20 | $35.02 | $35.02 | $35.02 | 2,964,392 |
2023-09-19 | $35.12 | $35.14 | $35.02 | $35.07 | $35.07 | 3,175,802 |
2023-09-18 | $35.10 | $35.19 | $35.10 | $35.15 | $35.15 | 2,420,886 |
2023-09-15 | $35.19 | $35.22 | $35.12 | $35.15 | $35.15 | 3,449,282 |
2023-09-14 | $35.28 | $35.28 | $35.19 | $35.23 | $35.23 | 12,823,868 |
2023-09-13 | $35.13 | $35.24 | $35.12 | $35.19 | $35.19 | 3,174,750 |
2023-09-12 | $35.10 | $35.16 | $35.07 | $35.10 | $35.10 | 3,886,891 |
2023-09-11 | $35.14 | $35.16 | $35.06 | $35.16 | $35.16 | 2,471,138 |
2023-09-08 | $35.15 | $35.23 | $35.06 | $35.10 | $35.10 | 4,555,043 |
2023-09-07 | $34.98 | $35.14 | $34.98 | $35.12 | $35.12 | 6,234,789 |
2023-09-06 | $35.12 | $35.12 | $34.94 | $35.04 | $35.04 | 2,745,470 |
2023-09-05 | $35.28 | $35.28 | $35.07 | $35.10 | $35.10 | 2,787,237 |
2023-09-01 | $35.38 | $35.39 | $35.21 | $35.29 | $35.29 | 5,139,231 |
2023-08-31 | $35.47 | $35.49 | $35.37 | $35.45 | $35.25 | 3,479,373 |
2023-08-30 | $35.49 | $35.55 | $35.45 | $35.47 | $35.47 | 3,954,954 |
2023-08-29 | $35.25 | $35.50 | $35.21 | $35.49 | $35.49 | 10,817,644 |
2023-08-28 | $35.21 | $35.29 | $35.16 | $35.28 | $35.28 | 6,795,446 |
2023-08-25 | $35.02 | $35.16 | $34.96 | $35.10 | $35.10 | 8,047,697 |
2023-08-24 | $35.19 | $35.19 | $34.94 | $34.96 | $34.96 | 5,309,610 |
2023-08-23 | $35.05 | $35.21 | $35.04 | $35.17 | $35.17 | 5,015,093 |
2023-08-22 | $34.98 | $34.99 | $34.85 | $34.88 | $34.88 | 8,242,879 |
2023-08-21 | $34.91 | $34.92 | $34.76 | $34.88 | $34.88 | 7,487,266 |
2023-08-18 | $34.80 | $34.99 | $34.77 | $34.86 | $34.86 | 8,093,380 |
2023-08-17 | $35.03 | $35.04 | $34.79 | $34.83 | $34.83 | 9,044,593 |
2023-08-16 | $35.09 | $35.15 | $34.97 | $34.97 | $34.97 | 12,558,610 |
2023-08-15 | $35.11 | $35.20 | $35.07 | $35.07 | $35.07 | 9,231,694 |
2023-08-14 | $35.12 | $35.26 | $35.09 | $35.20 | $35.20 | 5,351,832 |
2023-08-11 | $35.13 | $35.22 | $35.07 | $35.19 | $35.19 | 4,564,795 |
2023-08-10 | $35.36 | $35.42 | $35.15 | $35.23 | $35.23 | 11,088,273 |
2023-08-09 | $35.27 | $35.30 | $35.19 | $35.26 | $35.26 | 4,542,723 |
2023-08-08 | $35.17 | $35.28 | $35.12 | $35.26 | $35.26 | 3,771,589 |
2023-08-07 | $35.20 | $35.21 | $35.08 | $35.18 | $35.18 | 3,715,332 |
2023-08-04 | $35.12 | $35.27 | $35.08 | $35.13 | $35.13 | 5,941,976 |
2023-08-03 | $34.93 | $34.98 | $34.87 | $34.93 | $34.93 | 5,329,688 |
2023-08-02 | $35.06 | $35.07 | $34.96 | $35.04 | $35.04 | 4,130,526 |
2023-08-01 | $35.26 | $35.28 | $35.13 | $35.19 | $35.19 | 3,989,832 |
2023-07-31 | $35.50 | $35.58 | $35.49 | $35.54 | $35.34 | 2,698,546 |
2023-07-28 | $35.42 | $35.46 | $35.36 | $35.44 | $35.24 | 1,647,059 |
2023-07-27 | $35.60 | $35.61 | $35.16 | $35.24 | $35.04 | 3,338,453 |
2023-07-26 | $35.36 | $35.55 | $35.35 | $35.51 | $35.31 | 2,160,146 |
2023-07-25 | $35.36 | $35.40 | $35.32 | $35.36 | $35.16 | 2,309,080 |
2023-07-24 | $35.51 | $35.54 | $35.39 | $35.40 | $35.20 | 2,742,994 |
2023-07-21 | $35.46 | $35.50 | $35.37 | $35.45 | $35.25 | 2,566,273 |
2023-07-20 | $35.42 | $35.42 | $35.26 | $35.35 | $35.35 | 5,399,805 |
2023-07-19 | $35.55 | $35.59 | $35.48 | $35.51 | $35.51 | 2,652,476 |
2023-07-18 | $35.46 | $35.52 | $35.43 | $35.49 | $35.49 | 2,787,442 |
2023-07-17 | $35.31 | $35.43 | $35.28 | $35.38 | $35.38 | 3,442,919 |
2023-07-14 | $35.54 | $35.56 | $35.29 | $35.33 | $35.33 | 3,431,340 |
2023-07-13 | $35.51 | $35.61 | $35.47 | $35.56 | $35.56 | 3,636,029 |
2023-07-12 | $35.35 | $35.40 | $35.29 | $35.36 | $35.36 | 3,856,114 |
2023-07-11 | $34.97 | $35.09 | $34.95 | $35.09 | $35.09 | 3,601,424 |
2023-07-10 | $34.79 | $34.95 | $34.79 | $34.93 | $34.93 | 3,617,859 |
2023-07-07 | $34.74 | $34.96 | $34.73 | $34.76 | $34.76 | 6,710,631 |
2023-07-06 | $34.77 | $34.77 | $34.63 | $34.71 | $34.71 | 7,071,802 |
2023-07-05 | $35.06 | $35.07 | $34.92 | $34.97 | $34.97 | 4,350,771 |
2023-07-03 | $35.13 | $35.13 | $35.03 | $35.07 | $35.07 | 4,408,219 |
2023-06-30 | $35.23 | $35.38 | $35.22 | $35.30 | $35.11 | 2,569,372 |
2023-06-29 | $35.10 | $35.13 | $35.00 | $35.11 | $34.92 | 5,308,687 |
2023-06-28 | $35.05 | $35.24 | $35.00 | $35.21 | $35.02 | 3,737,330 |
2023-06-27 | $35.00 | $35.06 | $34.94 | $35.04 | $35.04 | 4,675,257 |
2023-06-26 | $34.95 | $34.97 | $34.86 | $34.93 | $34.93 | 3,832,678 |
2023-06-23 | $34.91 | $34.92 | $34.81 | $34.86 | $34.86 | 3,203,688 |
2023-06-22 | $35.01 | $35.01 | $34.93 | $34.96 | $34.96 | 3,389,112 |
2023-06-21 | $35.09 | $35.11 | $35.00 | $35.05 | $35.05 | 5,321,127 |
2023-06-20 | $35.17 | $35.22 | $35.12 | $35.14 | $35.14 | 6,854,876 |
2023-06-16 | $35.30 | $35.30 | $35.19 | $35.21 | $35.21 | 2,484,151 |
2023-06-15 | $35.22 | $35.29 | $35.18 | $35.26 | $35.26 | 5,816,634 |
2023-06-14 | $35.16 | $35.23 | $34.97 | $35.13 | $35.13 | 3,971,679 |
2023-06-13 | $35.17 | $35.22 | $35.07 | $35.11 | $35.11 | 3,850,360 |
2023-06-12 | $35.16 | $35.16 | $35.01 | $35.09 | $35.09 | 4,030,317 |
2023-06-09 | $35.17 | $35.19 | $35.09 | $35.09 | $35.09 | 5,186,855 |
2023-06-08 | $34.90 | $35.12 | $34.89 | $35.09 | $35.09 | 4,749,275 |
2023-06-07 | $35.11 | $35.13 | $34.85 | $34.87 | $34.87 | 5,756,316 |
2023-06-06 | $34.95 | $35.10 | $34.89 | $35.05 | $35.05 | 4,693,473 |
2023-06-05 | $34.99 | $35.00 | $34.90 | $35.00 | $35.00 | 5,981,160 |
2023-06-02 | $34.99 | $35.09 | $34.89 | $35.02 | $35.02 | 5,249,141 |
2023-06-01 | $34.75 | $34.90 | $34.66 | $34.87 | $34.87 | 8,057,041 |
2023-05-31 | $34.90 | $34.92 | $34.78 | $34.86 | $34.66 | 2,199,001 |
2023-05-30 | $34.98 | $34.99 | $34.86 | $34.96 | $34.76 | 3,178,746 |
2023-05-26 | $34.66 | $34.86 | $34.64 | $34.82 | $34.82 | 1,537,949 |
2023-05-25 | $34.79 | $34.80 | $34.60 | $34.61 | $34.61 | 3,375,540 |
2023-05-24 | $34.84 | $34.84 | $34.55 | $34.63 | $34.63 | 6,605,302 |
2023-05-23 | $35.01 | $35.02 | $34.83 | $34.88 | $34.88 | 5,296,850 |
2023-05-22 | $34.90 | $35.09 | $34.89 | $35.03 | $35.03 | 4,918,109 |
2023-05-19 | $34.87 | $34.95 | $34.82 | $34.86 | $34.86 | 4,509,425 |
2023-05-18 | $34.79 | $34.87 | $34.69 | $34.84 | $34.84 | 3,708,442 |
2023-05-17 | $34.79 | $34.95 | $34.76 | $34.82 | $34.82 | 10,344,891 |
2023-05-16 | $34.93 | $34.93 | $34.70 | $34.72 | $34.72 | 2,822,306 |
2023-05-15 | $35.00 | $35.02 | $34.92 | $34.96 | $34.96 | 1,823,896 |
2023-05-12 | $35.09 | $35.14 | $34.91 | $34.96 | $34.96 | 1,881,009 |
2023-05-11 | $35.13 | $35.14 | $35.06 | $35.11 | $35.11 | 2,446,955 |
2023-05-10 | $35.16 | $35.19 | $35.02 | $35.13 | $35.13 | 3,173,443 |
2023-05-09 | $34.97 | $34.99 | $34.89 | $34.93 | $34.93 | 2,279,167 |
2023-05-08 | $35.09 | $35.09 | $34.94 | $35.01 | $35.01 | 2,305,618 |
2023-05-05 | $35.05 | $35.16 | $34.98 | $35.09 | $35.09 | 3,903,863 |
2023-05-04 | $34.95 | $34.95 | $34.80 | $34.91 | $34.91 | 3,565,367 |
2023-05-03 | $35.11 | $35.22 | $35.01 | $35.03 | $35.03 | 4,150,386 |
2023-05-02 | $35.06 | $35.10 | $34.94 | $35.05 | $35.05 | 2,775,987 |
2023-05-01 | $35.17 | $35.20 | $34.98 | $35.03 | $35.03 | 3,785,785 |
2023-04-28 | $35.32 | $35.47 | $35.32 | $35.44 | $35.44 | 3,742,398 |
2023-04-27 | $35.28 | $35.37 | $35.18 | $35.25 | $35.25 | 2,954,262 |
2023-04-26 | $35.30 | $35.30 | $35.12 | $35.15 | $35.15 | 3,246,120 |
2023-04-25 | $35.35 | $35.40 | $35.27 | $35.30 | $35.30 | 3,678,597 |
2023-04-24 | $35.31 | $35.38 | $35.22 | $35.35 | $35.35 | 3,488,073 |
2023-04-21 | $35.21 | $35.29 | $35.10 | $35.25 | $35.25 | 8,787,938 |
2023-04-20 | $35.10 | $35.19 | $35.05 | $35.15 | $35.15 | 2,021,366 |
2023-04-19 | $35.19 | $35.24 | $35.14 | $35.17 | $35.17 | 6,127,556 |
2023-04-18 | $35.36 | $35.41 | $35.23 | $35.32 | $35.32 | 5,827,410 |
2023-04-17 | $35.32 | $35.33 | $35.14 | $35.27 | $35.27 | 6,921,613 |
2023-04-14 | $35.44 | $35.50 | $35.28 | $35.37 | $35.37 | 3,516,744 |
2023-04-13 | $35.28 | $35.53 | $35.28 | $35.48 | $35.48 | 10,623,333 |
2023-04-12 | $35.46 | $35.46 | $35.17 | $35.21 | $35.21 | 4,882,660 |
2023-04-11 | $35.17 | $35.29 | $35.10 | $35.24 | $35.24 | 4,550,105 |
2023-04-10 | $35.07 | $35.17 | $34.97 | $35.16 | $35.16 | 3,050,374 |
2023-04-06 | $35.09 | $35.23 | $34.93 | $35.16 | $35.16 | 2,566,207 |
2023-04-05 | $35.23 | $35.25 | $34.97 | $35.03 | $35.03 | 5,484,621 |
2023-04-04 | $35.31 | $35.36 | $35.18 | $35.23 | $35.23 | 13,803,777 |
2023-04-03 | $35.30 | $35.38 | $35.21 | $35.35 | $35.35 | 13,360,697 |
2023-03-31 | $35.23 | $35.58 | $35.22 | $35.55 | $35.35 | 9,200,946 |
2023-03-30 | $35.02 | $35.14 | $34.90 | $35.14 | $34.94 | 3,082,423 |
2023-03-29 | $34.63 | $34.93 | $34.63 | $34.92 | $34.73 | 3,821,232 |
2023-03-28 | $34.47 | $34.53 | $34.39 | $34.46 | $34.27 | 6,263,435 |
2023-03-27 | $34.67 | $34.71 | $34.51 | $34.51 | $34.32 | 2,317,948 |
2023-03-24 | $34.52 | $34.64 | $34.50 | $34.58 | $34.58 | 2,253,642 |
2023-03-23 | $34.90 | $34.94 | $34.54 | $34.63 | $34.63 | 3,840,354 |
2023-03-22 | $34.76 | $35.13 | $34.62 | $34.76 | $34.76 | 5,914,011 |
2023-03-21 | $34.57 | $34.79 | $34.53 | $34.74 | $34.74 | 3,127,177 |
2023-03-20 | $34.46 | $34.58 | $34.32 | $34.39 | $34.39 | 10,337,821 |
2023-03-17 | $34.55 | $34.68 | $34.43 | $34.51 | $34.51 | 4,554,669 |
2023-03-16 | $34.42 | $34.78 | $34.38 | $34.72 | $34.72 | 5,961,382 |
2023-03-15 | $34.22 | $34.51 | $34.19 | $34.51 | $34.51 | 4,901,966 |
2023-03-14 | $34.66 | $34.78 | $34.48 | $34.65 | $34.65 | 8,838,024 |
2023-03-13 | $34.44 | $34.80 | $34.26 | $34.35 | $34.35 | 6,126,356 |
2023-03-10 | $34.60 | $34.79 | $34.43 | $34.52 | $34.52 | 8,517,394 |
2023-03-09 | $34.78 | $34.91 | $34.50 | $34.55 | $34.55 | 9,729,669 |
2023-03-08 | $34.88 | $34.94 | $34.65 | $34.70 | $34.70 | 4,105,562 |
2023-03-07 | $35.12 | $35.12 | $34.87 | $34.87 | $34.87 | 4,478,322 |
2023-03-06 | $35.20 | $35.20 | $35.05 | $35.09 | $35.09 | 4,613,453 |
2023-03-03 | $34.90 | $35.13 | $34.85 | $35.10 | $35.10 | 6,467,530 |
2023-03-02 | $34.58 | $34.79 | $34.53 | $34.73 | $34.73 | 5,739,385 |
2023-03-01 | $34.76 | $34.78 | $34.59 | $34.70 | $34.70 | 6,749,524 |
2023-02-28 | $35.03 | $35.03 | $34.94 | $34.97 | $34.76 | 4,786,119 |
2023-02-27 | $34.98 | $35.11 | $34.93 | $35.06 | $35.06 | 5,324,249 |
2023-02-24 | $34.74 | $34.90 | $34.72 | $34.85 | $34.85 | 2,846,383 |
2023-02-23 | $34.86 | $35.10 | $34.82 | $35.04 | $35.04 | 10,418,088 |
2023-02-22 | $34.67 | $34.87 | $34.64 | $34.71 | $34.71 | 11,741,493 |
2023-02-21 | $34.80 | $34.82 | $34.40 | $34.50 | $34.50 | 7,022,060 |
2023-02-17 | $34.78 | $35.11 | $34.74 | $35.03 | $35.03 | 4,783,508 |
2023-02-16 | $35.05 | $35.08 | $34.88 | $34.92 | $34.92 | 7,612,700 |
2023-02-15 | $35.10 | $35.22 | $35.05 | $35.17 | $35.17 | 3,709,092 |
2023-02-14 | $35.15 | $35.31 | $35.02 | $35.26 | $35.26 | 7,323,840 |
2023-02-13 | $35.16 | $35.33 | $35.12 | $35.21 | $35.21 | 6,392,600 |
2023-02-10 | $35.35 | $35.35 | $35.08 | $35.12 | $35.12 | 13,278,951 |
2023-02-09 | $35.73 | $35.73 | $35.36 | $35.38 | $35.38 | 4,846,012 |
2023-02-08 | $35.65 | $35.73 | $35.51 | $35.61 | $35.61 | 2,995,267 |
2023-02-07 | $35.58 | $35.84 | $35.55 | $35.77 | $35.77 | 5,444,816 |
2023-02-06 | $35.65 | $35.67 | $35.53 | $35.59 | $35.59 | 3,548,984 |
2023-02-03 | $35.91 | $36.00 | $35.78 | $35.79 | $35.79 | 5,028,611 |
2023-02-02 | $36.23 | $36.23 | $36.07 | $36.15 | $36.15 | 4,718,450 |
2023-02-01 | $35.60 | $36.07 | $35.54 | $35.94 | $35.94 | 8,546,053 |
2023-01-31 | $35.68 | $35.83 | $35.63 | $35.79 | $35.56 | 7,249,581 |
2023-01-30 | $35.61 | $35.67 | $35.54 | $35.55 | $35.32 | 3,733,624 |
2023-01-27 | $35.78 | $35.82 | $35.68 | $35.73 | $35.50 | 5,607,553 |
2023-01-26 | $35.78 | $35.85 | $35.67 | $35.83 | $35.83 | 6,753,447 |
2023-01-25 | $35.64 | $35.75 | $35.59 | $35.70 | $35.70 | 13,198,553 |
2023-01-24 | $35.68 | $35.77 | $35.60 | $35.66 | $35.66 | 2,620,425 |
2023-01-23 | $35.70 | $35.83 | $35.65 | $35.69 | $35.69 | 4,633,995 |
2023-01-20 | $35.68 | $35.76 | $35.54 | $35.76 | $35.76 | 9,097,262 |
2023-01-19 | $35.74 | $35.80 | $35.62 | $35.66 | $35.66 | 16,453,034 |
2023-01-18 | $36.05 | $36.16 | $35.84 | $35.84 | $35.84 | 11,914,098 |
2023-01-17 | $35.90 | $35.91 | $35.80 | $35.83 | $35.83 | 6,012,347 |
2023-01-13 | $35.79 | $36.02 | $35.76 | $35.97 | $35.97 | 6,574,648 |
2023-01-12 | $35.80 | $35.96 | $35.64 | $35.95 | $35.95 | 4,478,403 |
2023-01-11 | $35.59 | $35.74 | $35.54 | $35.71 | $35.71 | 6,979,501 |
2023-01-10 | $35.52 | $35.57 | $35.40 | $35.49 | $35.49 | 5,285,735 |
2023-01-09 | $35.48 | $35.58 | $35.40 | $35.53 | $35.53 | 11,180,773 |
2023-01-06 | $35.09 | $35.48 | $35.03 | $35.38 | $35.38 | 9,776,535 |
2023-01-05 | $34.87 | $34.95 | $34.77 | $34.91 | $34.91 | 5,350,744 |
2023-01-04 | $34.82 | $34.99 | $34.66 | $34.94 | $34.94 | 7,377,465 |
2023-01-03 | $34.69 | $34.78 | $34.53 | $34.59 | $34.59 | 6,759,496 |
2022-12-30 | $34.43 | $34.55 | $34.38 | $34.53 | $34.53 | 5,651,925 |
2022-12-29 | $34.07 | $34.53 | $33.98 | $34.52 | $34.52 | 6,173,791 |
2022-12-28 | $34.52 | $34.60 | $33.98 | $33.98 | $33.98 | 10,303,456 |
2022-12-27 | $34.86 | $34.86 | $34.48 | $34.51 | $34.51 | 3,464,539 |
2022-12-23 | $34.72 | $34.88 | $34.65 | $34.87 | $34.87 | 2,682,946 |
2022-12-22 | $34.76 | $34.88 | $34.63 | $34.78 | $34.78 | 3,503,031 |
2022-12-21 | $34.83 | $35.03 | $34.82 | $34.95 | $34.95 | 6,913,168 |
2022-12-20 | $34.58 | $34.77 | $34.55 | $34.71 | $34.71 | 4,489,873 |
2022-12-19 | $34.86 | $34.87 | $34.71 | $34.73 | $34.73 | 4,353,268 |
2022-12-16 | $34.94 | $35.02 | $34.85 | $34.94 | $34.94 | 4,718,232 |
2022-12-15 | $35.08 | $35.16 | $34.93 | $35.13 | $35.13 | 5,366,995 |
2022-12-14 | $35.56 | $35.61 | $35.17 | $35.38 | $35.22 | 6,305,429 |
2022-12-13 | $35.76 | $35.79 | $35.36 | $35.59 | $35.43 | 6,285,003 |
2022-12-12 | $35.20 | $35.25 | $35.11 | $35.23 | $35.07 | 4,211,691 |
2022-12-09 | $35.00 | $35.23 | $35.00 | $35.11 | $34.95 | 4,672,140 |
2022-12-08 | $35.10 | $35.16 | $35.00 | $35.12 | $34.96 | 5,774,586 |
2022-12-07 | $34.93 | $35.13 | $34.91 | $35.08 | $34.92 | 7,431,522 |
2022-12-06 | $35.05 | $35.08 | $34.85 | $34.90 | $34.74 | 5,896,294 |
2022-12-05 | $35.21 | $35.21 | $34.95 | $35.02 | $34.86 | 10,847,320 |
2022-12-02 | $35.05 | $35.35 | $35.03 | $35.35 | $35.19 | 9,195,315 |
2022-12-01 | $35.39 | $35.39 | $35.15 | $35.34 | $35.18 | 11,760,919 |
2022-11-30 | $34.91 | $35.45 | $34.86 | $35.45 | $35.11 | 7,425,539 |
2022-11-29 | $34.75 | $34.96 | $34.69 | $34.94 | $34.60 | 6,223,904 |
2022-11-28 | $35.03 | $35.06 | $34.75 | $34.77 | $34.43 | 4,029,453 |
2022-11-25 | $35.18 | $35.19 | $35.06 | $35.09 | $35.09 | 1,782,719 |
2022-11-23 | $35.00 | $35.24 | $34.98 | $35.17 | $35.17 | 5,653,247 |
2022-11-22 | $34.85 | $35.03 | $34.80 | $35.03 | $35.03 | 3,615,185 |
2022-11-21 | $34.72 | $34.84 | $34.69 | $34.75 | $34.75 | 8,507,092 |
2022-11-18 | $34.86 | $34.87 | $34.68 | $34.77 | $34.77 | 5,242,103 |
2022-11-17 | $34.52 | $34.74 | $34.52 | $34.71 | $34.71 | 4,425,020 |
2022-11-16 | $34.86 | $34.90 | $34.79 | $34.82 | $34.82 | 3,549,420 |
2022-11-15 | $34.94 | $34.95 | $34.66 | $34.89 | $34.89 | 5,144,300 |
2022-11-14 | $34.71 | $34.77 | $34.56 | $34.57 | $34.57 | 9,619,019 |
2022-11-11 | $34.76 | $34.95 | $34.59 | $34.85 | $34.85 | 3,242,754 |
2022-11-10 | $34.51 | $34.76 | $34.42 | $34.73 | $34.73 | 14,178,154 |
2022-11-09 | $34.06 | $34.12 | $33.70 | $33.74 | $33.74 | 3,516,620 |
2022-11-08 | $34.26 | $34.27 | $34.04 | $34.14 | $34.14 | 4,174,474 |
2022-11-07 | $34.26 | $34.28 | $34.08 | $34.18 | $34.18 | 5,462,372 |
2022-11-04 | $34.23 | $34.34 | $33.97 | $34.17 | $34.17 | 8,565,233 |
2022-11-03 | $33.87 | $34.08 | $33.72 | $34.03 | $34.03 | 15,599,038 |
2022-11-02 | $34.52 | $34.84 | $34.17 | $34.19 | $34.19 | 11,659,814 |
2022-11-01 | $34.63 | $34.64 | $34.33 | $34.47 | $34.47 | 10,801,456 |
2022-10-31 | $34.83 | $34.91 | $34.47 | $34.49 | $34.49 | 11,502,128 |
2022-10-28 | $34.71 | $35.03 | $34.71 | $35.01 | $35.01 | 12,529,040 |
2022-10-27 | $34.57 | $34.81 | $34.44 | $34.72 | $34.72 | 8,032,972 |
2022-10-26 | $34.33 | $34.59 | $34.27 | $34.47 | $34.47 | 6,480,493 |
2022-10-25 | $34.18 | $34.39 | $34.17 | $34.38 | $34.38 | 8,984,325 |
2022-10-24 | $34.06 | $34.15 | $33.90 | $34.10 | $34.10 | 4,443,866 |
2022-10-21 | $33.68 | $34.11 | $33.64 | $33.98 | $33.98 | 11,708,036 |
2022-10-20 | $33.95 | $34.19 | $33.68 | $33.73 | $33.73 | 4,718,574 |
2022-10-19 | $34.06 | $34.12 | $33.82 | $33.94 | $33.94 | 4,390,112 |
2022-10-18 | $34.37 | $34.41 | $34.06 | $34.22 | $34.22 | 5,600,369 |
2022-10-17 | $33.92 | $34.10 | $33.90 | $33.97 | $33.97 | 6,095,978 |
2022-10-14 | $33.90 | $33.99 | $33.51 | $33.59 | $33.59 | 4,156,057 |
2022-10-13 | $33.12 | $33.81 | $33.09 | $33.75 | $33.75 | 8,668,290 |
2022-10-12 | $33.62 | $33.78 | $33.61 | $33.68 | $33.68 | 5,786,754 |
2022-10-11 | $33.55 | $33.85 | $33.51 | $33.61 | $33.61 | 9,350,859 |
2022-10-10 | $33.92 | $33.92 | $33.30 | $33.49 | $33.49 | 6,544,349 |
2022-10-07 | $34.13 | $34.17 | $33.87 | $33.90 | $33.90 | 4,272,646 |
2022-10-06 | $34.38 | $34.48 | $34.22 | $34.25 | $34.25 | 5,051,902 |
2022-10-05 | $34.30 | $34.43 | $34.07 | $34.39 | $34.39 | 6,773,009 |
2022-10-04 | $34.18 | $34.50 | $34.18 | $34.50 | $34.50 | 8,092,211 |
2022-10-03 | $33.67 | $33.90 | $33.66 | $33.83 | $33.83 | 8,523,307 |
2022-09-30 | $33.86 | $34.04 | $33.62 | $33.62 | $33.62 | 7,278,261 |
2022-09-29 | $33.86 | $33.87 | $33.60 | $33.81 | $33.81 | 9,449,310 |
2022-09-28 | $33.71 | $34.14 | $33.68 | $34.05 | $34.05 | 12,723,612 |
2022-09-27 | $33.88 | $33.90 | $33.48 | $33.56 | $33.56 | 8,867,056 |
2022-09-26 | $33.90 | $34.04 | $33.61 | $33.61 | $33.61 | 6,605,804 |
2022-09-23 | $34.22 | $34.32 | $33.94 | $34.00 | $34.00 | 7,958,252 |
2022-09-22 | $34.58 | $34.59 | $34.35 | $34.47 | $34.47 | 3,863,678 |
2022-09-21 | $34.87 | $35.00 | $34.52 | $34.66 | $34.66 | 5,019,653 |
2022-09-20 | $34.89 | $34.89 | $34.74 | $34.75 | $34.75 | 4,219,386 |
2022-09-19 | $34.84 | $35.10 | $34.79 | $35.09 | $35.09 | 4,187,438 |
2022-09-16 | $34.65 | $34.97 | $34.60 | $34.97 | $34.97 | 2,289,285 |
2022-09-15 | $34.99 | $35.06 | $34.84 | $34.85 | $34.85 | 4,349,825 |
2022-09-14 | $35.06 | $35.32 | $35.02 | $35.02 | $35.02 | 4,015,793 |
2022-09-13 | $35.31 | $35.40 | $35.00 | $35.04 | $35.04 | 5,358,681 |
2022-09-12 | $35.83 | $35.88 | $35.67 | $35.83 | $35.83 | 6,531,414 |
2022-09-09 | $35.75 | $35.87 | $35.62 | $35.68 | $35.68 | 3,596,753 |
2022-09-08 | $35.31 | $35.58 | $35.23 | $35.54 | $35.54 | 4,367,649 |
2022-09-07 | $35.03 | $35.43 | $35.02 | $35.42 | $35.42 | 3,437,756 |
2022-09-06 | $35.05 | $35.10 | $34.85 | $34.97 | $34.97 | 3,784,566 |
2022-09-02 | $35.34 | $35.42 | $35.02 | $35.09 | $35.09 | 4,751,209 |
2022-09-01 | $34.91 | $35.10 | $34.72 | $35.10 | $35.10 | 3,341,362 |
2022-08-31 | $35.39 | $35.45 | $35.12 | $35.16 | $34.97 | 7,077,872 |
2022-08-30 | $35.69 | $35.69 | $35.18 | $35.38 | $35.19 | 12,455,159 |
2022-08-29 | $35.58 | $35.72 | $35.48 | $35.61 | $35.42 | 4,919,094 |
2022-08-26 | $36.34 | $36.34 | $35.68 | $35.73 | $35.53 | 8,522,118 |
2022-08-25 | $36.09 | $36.33 | $36.05 | $36.27 | $36.07 | 3,925,384 |
2022-08-24 | $35.96 | $36.05 | $35.91 | $35.98 | $35.78 | 2,476,298 |
2022-08-23 | $35.89 | $36.01 | $35.74 | $35.93 | $35.73 | 5,596,872 |
2022-08-22 | $36.00 | $36.03 | $35.82 | $35.84 | $35.64 | 4,887,654 |
2022-08-19 | $36.47 | $36.47 | $36.14 | $36.26 | $36.06 | 7,999,850 |
2022-08-18 | $36.65 | $36.70 | $36.59 | $36.62 | $36.42 | 2,225,123 |
2022-08-17 | $36.66 | $36.73 | $36.53 | $36.57 | $36.37 | 4,187,634 |
2022-08-16 | $37.01 | $37.01 | $36.81 | $36.88 | $36.68 | 4,137,700 |
2022-08-15 | $37.06 | $37.13 | $36.95 | $37.03 | $36.83 | 4,101,904 |
2022-08-12 | $36.90 | $37.12 | $36.79 | $37.12 | $36.92 | 2,495,291 |
2022-08-11 | $37.14 | $37.21 | $36.68 | $36.73 | $36.53 | 6,736,245 |
2022-08-10 | $36.86 | $37.01 | $36.86 | $36.95 | $36.75 | 2,551,463 |
2022-08-09 | $36.62 | $36.64 | $36.43 | $36.46 | $36.26 | 2,294,207 |
2022-08-08 | $36.81 | $36.95 | $36.65 | $36.71 | $36.51 | 5,749,887 |
2022-08-05 | $36.50 | $36.69 | $36.33 | $36.67 | $36.47 | 5,474,937 |
2022-08-04 | $36.75 | $36.83 | $36.67 | $36.82 | $36.62 | 3,870,380 |
2022-08-03 | $36.55 | $36.75 | $36.45 | $36.71 | $36.51 | 9,470,116 |
2022-08-02 | $36.50 | $36.54 | $36.38 | $36.42 | $36.22 | 7,241,494 |
2022-08-01 | $36.41 | $36.64 | $36.36 | $36.55 | $36.35 | 9,017,336 |
2022-07-29 | $36.62 | $36.79 | $36.50 | $36.73 | $36.38 | 9,863,675 |
2022-07-28 | $36.34 | $36.68 | $36.22 | $36.64 | $36.29 | 37,724,066 |
2022-07-27 | $36.02 | $36.30 | $35.98 | $36.19 | $35.85 | 5,830,536 |
2022-07-26 | $36.02 | $36.04 | $35.80 | $35.83 | $35.49 | 2,666,579 |
2022-07-25 | $36.11 | $36.15 | $35.96 | $36.07 | $35.73 | 4,919,627 |
2022-07-22 | $36.33 | $36.40 | $35.96 | $36.08 | $35.74 | 4,517,424 |
2022-07-21 | $35.67 | $36.23 | $35.63 | $36.15 | $35.81 | 23,488,855 |
2022-07-20 | $35.70 | $36.04 | $35.59 | $35.77 | $35.43 | 30,196,080 |
2022-07-19 | $35.19 | $35.62 | $35.19 | $35.55 | $35.21 | 3,433,384 |
2022-07-18 | $35.50 | $35.53 | $35.02 | $35.06 | $34.73 | 3,530,835 |
2022-07-15 | $35.12 | $35.43 | $35.10 | $35.41 | $35.07 | 4,109,245 |
2022-07-14 | $34.73 | $35.02 | $34.56 | $35.00 | $34.67 | 4,417,694 |
2022-07-13 | $34.79 | $35.17 | $34.72 | $35.04 | $34.71 | 9,235,661 |
2022-07-12 | $35.02 | $35.17 | $34.99 | $35.09 | $34.76 | 3,181,447 |
2022-07-11 | $35.13 | $35.19 | $34.97 | $35.00 | $34.67 | 2,920,612 |
2022-07-08 | $35.00 | $35.16 | $34.90 | $35.15 | $34.82 | 3,976,350 |
2022-07-07 | $34.81 | $35.16 | $34.77 | $35.14 | $34.81 | 4,498,541 |
2022-07-06 | $34.69 | $34.76 | $34.55 | $34.60 | $34.27 | 3,977,297 |
2022-07-05 | $34.64 | $34.76 | $34.35 | $34.73 | $34.40 | 2,045,750 |
2022-07-01 | $34.53 | $34.86 | $34.53 | $34.75 | $34.42 | 3,776,265 |
2022-06-30 | $34.52 | $34.70 | $34.40 | $34.62 | $34.12 | 4,713,792 |
2022-06-29 | $34.72 | $34.72 | $34.54 | $34.65 | $34.15 | 3,953,269 |
2022-06-28 | $35.20 | $35.22 | $34.67 | $34.67 | $34.17 | 3,460,358 |
2022-06-27 | $35.37 | $35.39 | $35.15 | $35.16 | $34.65 | 4,120,485 |
2022-06-24 | $35.26 | $35.50 | $35.21 | $35.39 | $34.88 | 5,211,387 |
2022-06-23 | $34.96 | $35.19 | $34.96 | $35.17 | $34.66 | 6,677,601 |
2022-06-22 | $34.86 | $35.01 | $34.78 | $34.86 | $34.36 | 2,151,020 |
2022-06-21 | $35.14 | $35.21 | $34.74 | $34.79 | $34.29 | 6,074,581 |
2022-06-17 | $34.90 | $35.14 | $34.80 | $34.93 | $34.42 | 3,078,213 |
2022-06-16 | $34.84 | $34.95 | $34.49 | $34.77 | $34.27 | 7,250,995 |
2022-06-15 | $34.87 | $35.53 | $34.87 | $35.32 | $34.81 | 11,447,066 |
2022-06-14 | $34.57 | $34.95 | $34.43 | $34.68 | $34.18 | 8,632,291 |
2022-06-13 | $34.93 | $34.97 | $33.95 | $34.25 | $33.75 | 63,864,508 |
2022-06-10 | $35.99 | $35.99 | $35.44 | $35.56 | $35.05 | 6,054,603 |
2022-06-09 | $36.39 | $36.50 | $36.13 | $36.20 | $35.68 | 6,146,329 |
2022-06-08 | $36.79 | $36.79 | $36.46 | $36.49 | $35.96 | 2,659,855 |
2022-06-07 | $36.65 | $36.87 | $36.64 | $36.85 | $36.32 | 4,073,037 |
2022-06-06 | $37.11 | $37.11 | $36.75 | $36.81 | $36.28 | 4,341,520 |
2022-06-03 | $37.08 | $37.13 | $37.00 | $37.03 | $36.49 | 2,420,906 |
2022-06-02 | $37.15 | $37.32 | $37.07 | $37.32 | $36.78 | 4,234,952 |
2022-06-01 | $37.33 | $37.39 | $37.08 | $37.20 | $36.66 | 32,377,518 |
2022-05-31 | $37.55 | $37.63 | $37.41 | $37.49 | $36.79 | 31,221,030 |
2022-05-27 | $37.57 | $37.78 | $37.48 | $37.74 | $37.03 | 6,915,953 |
2022-05-26 | $37.06 | $37.42 | $37.01 | $37.41 | $36.71 | 5,033,256 |
2022-05-25 | $36.43 | $36.94 | $36.41 | $36.92 | $36.23 | 8,970,816 |
2022-05-24 | $36.08 | $36.47 | $36.08 | $36.45 | $35.77 | 5,149,154 |
2022-05-23 | $36.11 | $36.23 | $36.11 | $36.20 | $35.52 | 3,036,658 |
2022-05-20 | $36.24 | $36.24 | $35.96 | $36.08 | $35.40 | 3,883,270 |
2022-05-19 | $35.83 | $36.18 | $35.83 | $36.12 | $35.44 | 3,196,558 |
2022-05-18 | $35.99 | $35.99 | $35.83 | $35.87 | $35.20 | 2,377,897 |
2022-05-17 | $36.26 | $36.27 | $36.08 | $36.17 | $35.49 | 1,537,725 |
2022-05-16 | $36.29 | $36.29 | $36.14 | $36.17 | $35.49 | 4,553,063 |
2022-05-13 | $36.32 | $36.32 | $36.05 | $36.22 | $35.54 | 4,638,632 |
2022-05-12 | $36.16 | $36.30 | $36.02 | $36.16 | $35.48 | 3,726,066 |
2022-05-11 | $36.34 | $36.54 | $36.18 | $36.18 | $35.50 | 6,196,828 |
2022-05-10 | $36.50 | $36.58 | $36.26 | $36.38 | $35.70 | 3,203,607 |
2022-05-09 | $36.38 | $36.47 | $36.20 | $36.22 | $35.54 | 2,226,903 |
2022-05-06 | $36.70 | $36.78 | $36.51 | $36.62 | $35.93 | 3,555,646 |
2022-05-05 | $37.27 | $37.27 | $36.68 | $36.80 | $36.11 | 4,522,970 |
2022-05-04 | $37.12 | $37.54 | $36.87 | $37.45 | $36.75 | 5,409,901 |
2022-05-03 | $36.96 | $37.15 | $36.95 | $37.08 | $36.39 | 2,821,440 |
2022-05-02 | $36.88 | $36.93 | $36.71 | $36.88 | $36.19 | 3,422,540 |
2022-04-29 | $37.36 | $37.43 | $37.04 | $37.04 | $36.18 | 5,141,678 |
2022-04-28 | $37.44 | $37.59 | $37.28 | $37.52 | $36.65 | 5,082,686 |
2022-04-27 | $37.58 | $37.62 | $37.31 | $37.34 | $36.47 | 3,339,758 |
2022-04-26 | $37.77 | $37.77 | $37.53 | $37.55 | $36.68 | 6,793,548 |
2022-04-25 | $37.49 | $37.81 | $37.47 | $37.77 | $36.89 | 6,393,263 |
2022-04-22 | $37.65 | $37.65 | $37.40 | $37.47 | $36.60 | 3,639,345 |
2022-04-21 | $38.01 | $38.03 | $37.63 | $37.68 | $36.81 | 2,178,523 |
2022-04-20 | $37.90 | $37.99 | $37.85 | $37.93 | $37.05 | 1,611,852 |
2022-04-19 | $37.78 | $37.89 | $37.71 | $37.81 | $36.93 | 7,605,695 |
2022-04-18 | $37.85 | $37.94 | $37.75 | $37.80 | $36.92 | 2,413,809 |
2022-04-14 | $38.17 | $38.20 | $37.79 | $37.91 | $37.03 | 2,216,812 |
2022-04-13 | $38.02 | $38.18 | $37.96 | $38.15 | $37.26 | 5,087,434 |
2022-04-12 | $37.90 | $38.06 | $37.79 | $37.96 | $37.08 | 5,674,662 |
2022-04-11 | $37.79 | $37.82 | $37.61 | $37.66 | $36.79 | 3,197,565 |
2022-04-08 | $38.03 | $38.13 | $37.87 | $37.90 | $37.02 | 3,162,164 |
2022-04-07 | $38.26 | $38.28 | $38.11 | $38.11 | $37.23 | 5,141,843 |
2022-04-06 | $38.27 | $38.47 | $38.10 | $38.23 | $37.34 | 9,241,308 |
2022-04-05 | $38.91 | $38.91 | $38.45 | $38.48 | $37.59 | 4,080,895 |
2022-04-04 | $38.72 | $38.94 | $38.69 | $38.92 | $38.02 | 3,051,846 |
2022-04-01 | $38.64 | $38.69 | $38.52 | $38.67 | $37.77 | 3,339,648 |
2022-03-31 | $39.04 | $39.04 | $38.83 | $38.86 | $37.78 | 2,435,810 |
2022-03-30 | $39.02 | $39.05 | $38.90 | $38.96 | $37.87 | 2,218,874 |
2022-03-29 | $38.79 | $39.11 | $38.77 | $39.11 | $38.02 | 4,723,222 |
2022-03-28 | $38.36 | $38.63 | $38.34 | $38.63 | $37.55 | 2,072,833 |
2022-03-25 | $38.67 | $38.67 | $38.36 | $38.42 | $37.35 | 2,584,988 |
2022-03-24 | $38.55 | $38.64 | $38.46 | $38.63 | $37.55 | 1,676,899 |
2022-03-23 | $38.67 | $38.68 | $38.50 | $38.54 | $37.47 | 8,994,510 |
2022-03-22 | $38.54 | $38.71 | $38.47 | $38.69 | $37.61 | 1,382,218 |
2022-03-21 | $38.85 | $38.89 | $38.42 | $38.53 | $37.46 | 2,585,712 |
2022-03-18 | $38.75 | $38.92 | $38.67 | $38.92 | $37.84 | 5,209,521 |
2022-03-17 | $38.62 | $38.82 | $38.62 | $38.82 | $37.74 | 1,608,955 |
2022-03-16 | $38.25 | $38.59 | $38.05 | $38.57 | $37.50 | 3,322,001 |
2022-03-15 | $37.90 | $38.17 | $37.89 | $38.08 | $37.02 | 5,132,924 |
2022-03-14 | $38.23 | $38.26 | $37.78 | $37.82 | $36.77 | 2,811,369 |
2022-03-11 | $38.59 | $38.59 | $38.20 | $38.20 | $37.14 | 10,522,088 |
2022-03-10 | $38.59 | $38.68 | $38.47 | $38.47 | $37.40 | 3,981,238 |
2022-03-09 | $38.77 | $38.88 | $38.70 | $38.83 | $37.75 | 2,356,128 |
2022-03-08 | $38.69 | $38.79 | $38.52 | $38.56 | $37.49 | 4,639,287 |
2022-03-07 | $38.95 | $38.96 | $38.60 | $38.63 | $37.55 | 5,145,381 |
2022-03-04 | $39.17 | $39.20 | $38.95 | $38.99 | $37.90 | 3,692,061 |
2022-03-03 | $39.42 | $39.43 | $39.21 | $39.25 | $38.16 | 3,202,291 |
2022-03-02 | $39.23 | $39.33 | $39.15 | $39.31 | $38.21 | 4,516,183 |
2022-03-01 | $39.35 | $39.54 | $39.14 | $39.24 | $38.15 | 5,293,718 |
2022-02-28 | $39.32 | $39.60 | $39.31 | $39.56 | $38.29 | 3,343,910 |
2022-02-25 | $39.30 | $39.51 | $39.26 | $39.49 | $38.22 | 2,736,344 |
2022-02-24 | $38.78 | $39.32 | $38.68 | $39.25 | $37.99 | 3,807,742 |
2022-02-23 | $39.15 | $39.16 | $38.99 | $39.01 | $37.76 | 2,664,879 |
2022-02-22 | $39.12 | $39.25 | $39.01 | $39.06 | $37.81 | 1,926,938 |
2022-02-18 | $39.09 | $39.38 | $39.04 | $39.17 | $37.91 | 2,415,082 |
2022-02-17 | $39.25 | $39.26 | $39.08 | $39.09 | $37.83 | 3,047,179 |
2022-02-16 | $39.11 | $39.31 | $39.03 | $39.31 | $38.05 | 2,871,994 |
2022-02-15 | $39.18 | $39.18 | $39.05 | $39.11 | $37.85 | 2,356,462 |
2022-02-14 | $39.10 | $39.15 | $38.90 | $39.05 | $37.80 | 2,115,910 |
2022-02-11 | $39.37 | $39.38 | $39.02 | $39.10 | $37.84 | 3,950,973 |
2022-02-10 | $39.54 | $39.61 | $39.21 | $39.21 | $37.95 | 2,946,143 |
2022-02-09 | $39.71 | $39.81 | $39.68 | $39.75 | $38.47 | 4,077,984 |
2022-02-08 | $39.63 | $39.66 | $39.54 | $39.54 | $38.27 | 3,046,411 |
2022-02-07 | $39.53 | $39.64 | $39.47 | $39.58 | $38.31 | 3,285,603 |
2022-02-04 | $39.67 | $39.67 | $39.38 | $39.59 | $38.32 | 8,502,994 |
2022-02-03 | $39.97 | $39.97 | $39.75 | $39.77 | $38.49 | 3,311,803 |
2022-02-02 | $40.12 | $40.14 | $39.98 | $40.08 | $38.79 | 2,364,331 |
2022-02-01 | $40.06 | $40.06 | $39.88 | $40.05 | $38.76 | 3,218,269 |
2022-01-31 | $39.98 | $40.08 | $39.80 | $40.01 | $38.56 | 12,233,634 |
2022-01-28 | $39.91 | $40.08 | $39.74 | $40.07 | $38.62 | 5,386,527 |
2022-01-27 | $40.21 | $40.27 | $39.86 | $39.96 | $38.51 | 1,543,659 |
2022-01-26 | $40.46 | $40.53 | $40.06 | $40.13 | $38.68 | 3,578,959 |
2022-01-25 | $40.28 | $40.35 | $40.18 | $40.28 | $38.82 | 3,140,797 |
2022-01-24 | $40.32 | $40.41 | $40.11 | $40.39 | $38.93 | 20,388,727 |
2022-01-21 | $40.45 | $40.52 | $40.38 | $40.40 | $38.94 | 5,247,170 |
2022-01-20 | $40.58 | $40.69 | $40.42 | $40.44 | $38.98 | 1,792,444 |
2022-01-19 | $40.62 | $40.68 | $40.50 | $40.52 | $39.05 | 2,271,428 |
2022-01-18 | $40.66 | $40.66 | $40.51 | $40.55 | $39.08 | 5,449,242 |
2022-01-14 | $40.76 | $40.84 | $40.73 | $40.80 | $39.32 | 2,681,965 |
2022-01-13 | $40.92 | $40.93 | $40.79 | $40.82 | $39.34 | 2,712,605 |
2022-01-12 | $40.95 | $40.95 | $40.88 | $40.91 | $39.43 | 1,751,056 |
2022-01-11 | $40.70 | $40.87 | $40.60 | $40.87 | $39.39 | 1,939,396 |
2022-01-10 | $40.60 | $40.69 | $40.43 | $40.68 | $39.21 | 3,473,798 |
2022-01-07 | $40.75 | $40.76 | $40.66 | $40.67 | $39.20 | 3,448,626 |
2022-01-06 | $40.75 | $40.87 | $40.74 | $40.75 | $39.28 | 4,221,448 |
2022-01-05 | $41.05 | $41.07 | $40.74 | $40.74 | $39.27 | 2,425,393 |
2022-01-04 | $41.14 | $41.16 | $41.01 | $41.05 | $39.56 | 2,245,698 |
2022-01-03 | $41.16 | $41.16 | $41.07 | $41.16 | $39.67 | 1,682,076 |
2021-12-31 | $41.19 | $41.21 | $41.15 | $41.19 | $39.70 | 1,218,101 |
2021-12-30 | $41.20 | $41.20 | $41.15 | $41.16 | $39.67 | 1,175,036 |
2021-12-29 | $41.23 | $41.23 | $41.16 | $41.19 | $39.70 | 795,042 |
2021-12-28 | $41.24 | $41.25 | $41.17 | $41.24 | $39.75 | 1,256,028 |
2021-12-27 | $41.26 | $41.31 | $41.21 | $41.24 | $39.75 | 2,706,767 |
2021-12-23 | $41.17 | $41.26 | $41.14 | $41.23 | $39.74 | 2,111,414 |
2021-12-22 | $40.99 | $41.15 | $40.99 | $41.15 | $39.66 | 2,550,268 |
2021-12-21 | $40.86 | $40.99 | $40.86 | $40.99 | $39.51 | 2,501,071 |
2021-12-20 | $40.77 | $40.83 | $40.73 | $40.81 | $39.33 | 1,596,412 |
2021-12-17 | $40.84 | $40.91 | $40.78 | $40.86 | $39.38 | 1,970,516 |
2021-12-16 | $40.92 | $40.98 | $40.87 | $40.91 | $39.43 | 2,265,518 |
2021-12-15 | $41.01 | $41.15 | $40.91 | $41.15 | $39.49 | 1,436,099 |
2021-12-14 | $41.00 | $41.03 | $40.92 | $40.97 | $39.32 | 1,346,360 |
2021-12-13 | $41.05 | $41.07 | $41.00 | $41.05 | $39.40 | 1,172,927 |
2021-12-10 | $41.02 | $41.05 | $40.96 | $41.05 | $39.40 | 1,282,949 |
2021-12-09 | $41.13 | $41.13 | $40.93 | $40.95 | $39.30 | 1,067,692 |
2021-12-08 | $41.09 | $41.14 | $41.03 | $41.14 | $39.48 | 1,985,233 |
2021-12-07 | $41.05 | $41.19 | $41.01 | $41.13 | $39.47 | 2,327,823 |
2021-12-06 | $40.82 | $40.94 | $40.74 | $40.85 | $39.21 | 1,806,440 |
2021-12-03 | $40.75 | $40.77 | $40.64 | $40.74 | $39.10 | 1,690,395 |
2021-12-02 | $40.42 | $40.76 | $40.42 | $40.75 | $39.11 | 1,616,481 |
2021-12-01 | $40.59 | $40.71 | $40.43 | $40.46 | $38.83 | 1,555,749 |
2021-11-30 | $40.72 | $40.80 | $40.53 | $40.61 | $38.82 | 6,060,680 |
2021-11-29 | $40.73 | $40.82 | $40.67 | $40.82 | $39.02 | 5,136,145 |
2021-11-26 | $40.63 | $40.63 | $40.45 | $40.53 | $38.74 | 841,733 |
2021-11-24 | $40.80 | $40.83 | $40.67 | $40.83 | $39.03 | 1,377,792 |
2021-11-23 | $40.87 | $40.93 | $40.79 | $40.84 | $39.04 | 3,384,360 |
2021-11-22 | $41.05 | $41.08 | $40.88 | $40.90 | $39.10 | 2,636,854 |
2021-11-19 | $41.06 | $41.12 | $41.03 | $41.05 | $39.24 | 1,268,619 |
2021-11-18 | $41.18 | $41.18 | $41.06 | $41.06 | $39.25 | 1,639,089 |
2021-11-17 | $41.21 | $41.21 | $41.10 | $41.12 | $39.31 | 2,766,443 |
2021-11-16 | $41.17 | $41.20 | $41.15 | $41.17 | $39.35 | 1,179,406 |
2021-11-15 | $41.30 | $41.30 | $41.15 | $41.17 | $39.35 | 2,143,122 |
2021-11-12 | $41.26 | $41.30 | $41.21 | $41.23 | $39.41 | 1,666,009 |
2021-11-11 | $41.32 | $41.32 | $41.21 | $41.22 | $39.40 | 948,526 |
2021-11-10 | $41.46 | $41.46 | $41.26 | $41.30 | $39.48 | 2,843,679 |
2021-11-09 | $41.47 | $41.48 | $41.41 | $41.48 | $39.65 | 809,772 |
2021-11-08 | $41.55 | $41.55 | $41.41 | $41.45 | $39.62 | 1,512,823 |
2021-11-05 | $41.40 | $41.49 | $41.36 | $41.49 | $39.66 | 2,185,841 |
2021-11-04 | $41.27 | $41.33 | $41.25 | $41.33 | $39.51 | 1,621,943 |
2021-11-03 | $41.16 | $41.25 | $41.10 | $41.24 | $39.42 | 1,013,976 |
2021-11-02 | $41.07 | $41.18 | $41.02 | $41.16 | $39.35 | 1,028,281 |
2021-11-01 | $41.15 | $41.15 | $41.06 | $41.07 | $39.26 | 1,541,265 |
2021-10-29 | $41.31 | $41.33 | $41.26 | $41.30 | $39.32 | 2,138,508 |
2021-10-28 | $41.27 | $41.34 | $41.27 | $41.33 | $39.35 | 1,378,010 |
2021-10-27 | $41.33 | $41.33 | $41.25 | $41.26 | $39.28 | 754,893 |
2021-10-26 | $41.32 | $41.32 | $41.26 | $41.28 | $39.30 | 645,958 |
2021-10-25 | $41.26 | $41.27 | $41.15 | $41.26 | $39.28 | 856,577 |
2021-10-22 | $41.30 | $41.30 | $41.15 | $41.20 | $39.22 | 805,502 |
2021-10-21 | $41.37 | $41.38 | $41.25 | $41.28 | $39.30 | 1,129,949 |
2021-10-20 | $41.33 | $41.35 | $41.31 | $41.34 | $39.35 | 1,955,220 |
2021-10-19 | $41.32 | $41.35 | $41.28 | $41.35 | $39.36 | 758,959 |
2021-10-18 | $41.25 | $41.31 | $41.23 | $41.30 | $39.32 | 1,657,095 |
2021-10-15 | $41.42 | $41.42 | $41.32 | $41.34 | $39.35 | 1,348,624 |
2021-10-14 | $41.24 | $41.42 | $41.24 | $41.42 | $39.43 | 974,188 |
2021-10-13 | $41.14 | $41.18 | $41.06 | $41.17 | $39.19 | 2,293,506 |
2021-10-12 | $41.08 | $41.14 | $41.05 | $41.08 | $39.11 | 1,816,943 |
2021-10-11 | $41.16 | $41.16 | $41.00 | $41.01 | $39.04 | 1,309,146 |
2021-10-08 | $41.20 | $41.25 | $41.11 | $41.12 | $39.15 | 1,361,307 |
2021-10-07 | $41.31 | $41.36 | $41.22 | $41.24 | $39.26 | 1,271,226 |
2021-10-06 | $41.16 | $41.26 | $41.11 | $41.24 | $39.26 | 1,988,126 |
2021-10-05 | $41.27 | $41.34 | $41.23 | $41.26 | $39.28 | 1,143,260 |
2021-10-04 | $41.37 | $41.40 | $41.27 | $41.27 | $39.29 | 2,215,943 |
2021-10-01 | $41.41 | $41.43 | $41.29 | $41.37 | $39.38 | 2,511,921 |
2021-09-30 | $41.53 | $41.57 | $41.44 | $41.50 | $39.34 | 1,887,192 |
2021-09-29 | $41.54 | $41.58 | $41.49 | $41.52 | $39.36 | 1,883,878 |
2021-09-28 | $41.59 | $41.59 | $41.44 | $41.48 | $39.32 | 2,786,524 |
2021-09-27 | $41.60 | $41.67 | $41.58 | $41.65 | $39.48 | 988,261 |
2021-09-24 | $41.73 | $41.73 | $41.63 | $41.68 | $39.51 | 1,946,711 |
2021-09-23 | $41.78 | $41.78 | $41.68 | $41.72 | $39.55 | 1,200,543 |
2021-09-22 | $41.68 | $41.77 | $41.66 | $41.72 | $39.55 | 1,402,472 |
2021-09-21 | $41.69 | $41.69 | $41.57 | $41.64 | $39.48 | 1,241,409 |
2021-09-20 | $41.56 | $41.63 | $41.50 | $41.63 | $39.47 | 2,464,647 |
2021-09-17 | $41.78 | $41.78 | $41.72 | $41.74 | $39.57 | 1,842,668 |
2021-09-16 | $41.75 | $41.80 | $41.70 | $41.80 | $39.63 | 940,737 |
2021-09-15 | $41.76 | $41.80 | $41.73 | $41.79 | $39.62 | 1,003,263 |
2021-09-14 | $41.74 | $41.75 | $41.68 | $41.71 | $39.54 | 1,126,867 |
2021-09-13 | $41.64 | $41.73 | $41.64 | $41.73 | $39.56 | 896,200 |
2021-09-10 | $41.64 | $41.72 | $41.60 | $41.61 | $39.45 | 960,995 |
2021-09-09 | $41.63 | $41.67 | $41.61 | $41.64 | $39.48 | 841,220 |
2021-09-08 | $41.59 | $41.63 | $41.53 | $41.62 | $39.46 | 1,828,354 |
2021-09-07 | $41.66 | $41.66 | $41.56 | $41.57 | $39.41 | 1,754,014 |
2021-09-03 | $41.66 | $41.67 | $41.62 | $41.65 | $39.48 | 1,006,385 |
2021-09-02 | $41.68 | $41.68 | $41.57 | $41.57 | $39.41 | 1,651,904 |
2021-09-01 | $41.60 | $41.61 | $41.55 | $41.60 | $39.44 | 1,453,394 |
2021-08-31 | $41.73 | $41.74 | $41.67 | $41.74 | $39.41 | 709,497 |
2021-08-30 | $41.68 | $41.73 | $41.64 | $41.69 | $39.36 | 1,265,656 |
2021-08-27 | $41.57 | $41.66 | $41.56 | $41.63 | $39.31 | 1,880,952 |
2021-08-26 | $41.58 | $41.58 | $41.48 | $41.55 | $39.23 | 1,434,602 |
2021-08-25 | $41.56 | $41.58 | $41.49 | $41.58 | $39.26 | 3,406,468 |
2021-08-24 | $41.51 | $41.52 | $41.41 | $41.51 | $39.19 | 1,187,066 |
2021-08-23 | $41.42 | $41.48 | $41.38 | $41.43 | $39.12 | 1,551,359 |
2021-08-20 | $41.29 | $41.36 | $41.25 | $41.30 | $38.99 | 1,787,086 |
2021-08-19 | $41.25 | $41.30 | $41.18 | $41.26 | $38.96 | 2,071,016 |
2021-08-18 | $41.39 | $41.39 | $41.25 | $41.26 | $38.96 | 735,189 |
2021-08-17 | $41.41 | $41.41 | $41.30 | $41.37 | $39.06 | 2,125,362 |
2021-08-16 | $41.44 | $41.44 | $41.37 | $41.43 | $39.12 | 1,966,716 |
2021-08-13 | $41.37 | $41.42 | $41.35 | $41.39 | $39.08 | 1,426,177 |
2021-08-12 | $41.32 | $41.34 | $41.27 | $41.33 | $39.02 | 2,138,018 |
2021-08-11 | $41.27 | $41.31 | $41.23 | $41.31 | $39.00 | 763,617 |
2021-08-10 | $41.32 | $41.32 | $41.19 | $41.23 | $38.93 | 2,611,573 |
2021-08-09 | $41.41 | $41.41 | $41.29 | $41.30 | $38.99 | 936,770 |
2021-08-06 | $41.45 | $41.45 | $41.38 | $41.39 | $39.08 | 1,871,214 |
2021-08-05 | $41.41 | $41.43 | $41.38 | $41.38 | $39.07 | 1,112,293 |
2021-08-04 | $41.43 | $41.43 | $41.34 | $41.36 | $39.05 | 741,402 |
2021-08-03 | $41.46 | $41.46 | $41.36 | $41.45 | $39.14 | 862,542 |
2021-08-02 | $41.54 | $41.54 | $41.40 | $41.41 | $39.10 | 1,234,701 |
2021-07-30 | $41.70 | $41.70 | $41.64 | $41.65 | $39.16 | 949,246 |
2021-07-29 | $41.64 | $41.73 | $41.62 | $41.68 | $39.19 | 1,626,513 |
2021-07-28 | $41.67 | $41.67 | $41.56 | $41.64 | $39.15 | 662,275 |
2021-07-27 | $41.62 | $41.62 | $41.51 | $41.59 | $39.11 | 765,681 |
2021-07-26 | $41.70 | $41.70 | $41.60 | $41.62 | $39.13 | 2,800,376 |
2021-07-23 | $41.67 | $41.70 | $41.62 | $41.69 | $39.20 | 704,668 |
2021-07-22 | $41.61 | $41.63 | $41.54 | $41.60 | $39.12 | 529,196 |
2021-07-21 | $41.53 | $41.59 | $41.49 | $41.59 | $39.11 | 1,083,730 |
2021-07-20 | $41.34 | $41.49 | $41.28 | $41.49 | $39.01 | 852,732 |
2021-07-19 | $41.50 | $41.50 | $41.26 | $41.33 | $38.86 | 2,238,697 |
2021-07-16 | $41.66 | $41.66 | $41.55 | $41.55 | $39.07 | 1,077,864 |
2021-07-15 | $41.64 | $41.64 | $41.57 | $41.63 | $39.14 | 573,575 |
2021-07-14 | $41.61 | $41.66 | $41.59 | $41.64 | $39.15 | 568,222 |
2021-07-13 | $41.68 | $41.68 | $41.57 | $41.58 | $39.10 | 796,353 |
2021-07-12 | $41.72 | $41.72 | $41.65 | $41.70 | $39.21 | 1,582,267 |
2021-07-09 | $41.68 | $41.72 | $41.66 | $41.71 | $39.22 | 698,326 |
2021-07-08 | $41.61 | $41.68 | $41.57 | $41.65 | $39.16 | 2,520,335 |
2021-07-07 | $41.75 | $41.75 | $41.66 | $41.72 | $39.23 | 2,201,005 |
2021-07-06 | $41.69 | $41.72 | $41.65 | $41.69 | $39.20 | 879,383 |
2021-07-02 | $41.67 | $41.70 | $41.63 | $41.67 | $39.18 | 706,758 |
2021-07-01 | $41.60 | $41.63 | $41.55 | $41.63 | $39.14 | 1,452,732 |
2021-06-30 | $41.71 | $41.72 | $41.67 | $41.72 | $39.07 | 1,110,493 |
2021-06-29 | $41.67 | $41.71 | $41.65 | $41.71 | $39.06 | 1,048,186 |
2021-06-28 | $41.67 | $41.67 | $41.62 | $41.67 | $39.02 | 1,374,190 |
2021-06-25 | $41.65 | $41.66 | $41.59 | $41.63 | $38.98 | 868,996 |
2021-06-24 | $41.59 | $41.60 | $41.53 | $41.57 | $38.93 | 2,154,064 |
2021-06-23 | $41.52 | $41.56 | $41.49 | $41.49 | $38.85 | 1,924,819 |
2021-06-22 | $41.48 | $41.51 | $41.44 | $41.51 | $38.87 | 2,256,687 |
2021-06-21 | $41.47 | $41.49 | $41.41 | $41.49 | $38.85 | 646,039 |
2021-06-18 | $41.37 | $41.43 | $41.33 | $41.41 | $38.78 | 1,731,110 |
2021-06-17 | $41.42 | $41.46 | $41.39 | $41.42 | $38.79 | 1,174,886 |
2021-06-16 | $41.45 | $41.47 | $41.31 | $41.40 | $38.77 | 1,723,438 |
2021-06-15 | $41.44 | $41.46 | $41.40 | $41.46 | $38.82 | 1,060,181 |
2021-06-14 | $41.48 | $41.48 | $41.42 | $41.46 | $38.82 | 722,426 |
2021-06-11 | $41.51 | $41.51 | $41.44 | $41.48 | $38.84 | 937,472 |
2021-06-10 | $41.43 | $41.49 | $41.40 | $41.46 | $38.82 | 1,160,355 |
2021-06-09 | $41.38 | $41.42 | $41.36 | $41.39 | $38.76 | 1,302,397 |
2021-06-08 | $41.35 | $41.37 | $41.32 | $41.34 | $38.71 | 2,055,151 |
2021-06-07 | $41.31 | $41.32 | $41.26 | $41.32 | $38.69 | 570,926 |
2021-06-04 | $41.25 | $41.28 | $41.22 | $41.28 | $38.66 | 1,250,117 |
2021-06-03 | $41.16 | $41.23 | $41.13 | $41.19 | $38.57 | 994,978 |
2021-06-02 | $41.27 | $41.27 | $41.20 | $41.20 | $38.58 | 865,868 |
2021-06-01 | $41.17 | $41.22 | $41.13 | $41.17 | $38.55 | 2,996,005 |
2021-05-28 | $41.31 | $41.33 | $41.23 | $41.24 | $38.45 | 2,583,344 |
2021-05-27 | $41.36 | $41.36 | $41.24 | $41.26 | $38.47 | 3,112,404 |
2021-05-26 | $41.28 | $41.31 | $41.25 | $41.31 | $38.52 | 4,424,885 |
2021-05-25 | $41.31 | $41.31 | $41.23 | $41.28 | $38.49 | 1,579,848 |
2021-05-24 | $41.26 | $41.32 | $41.21 | $41.25 | $38.46 | 4,321,115 |
2021-05-21 | $41.24 | $41.24 | $41.14 | $41.18 | $38.39 | 1,108,481 |
2021-05-20 | $41.04 | $41.16 | $41.01 | $41.13 | $38.35 | 2,072,029 |
2021-05-19 | $41.03 | $41.10 | $40.95 | $40.95 | $38.18 | 4,369,887 |
2021-05-18 | $41.17 | $41.20 | $41.08 | $41.08 | $38.30 | 2,529,297 |
2021-05-17 | $41.26 | $41.28 | $41.13 | $41.13 | $38.35 | 3,701,527 |
2021-05-14 | $41.18 | $41.25 | $41.14 | $41.24 | $38.45 | 642,078 |
2021-05-13 | $41.10 | $41.18 | $41.06 | $41.14 | $38.36 | 2,142,588 |
2021-05-12 | $41.16 | $41.16 | $40.99 | $41.00 | $38.23 | 7,971,358 |
2021-05-11 | $41.17 | $41.21 | $41.08 | $41.20 | $38.41 | 2,507,854 |
2021-05-10 | $41.31 | $41.34 | $41.23 | $41.26 | $38.47 | 3,615,288 |
2021-05-07 | $41.33 | $41.35 | $41.27 | $41.31 | $38.52 | 2,278,709 |
2021-05-06 | $41.31 | $41.31 | $41.22 | $41.25 | $38.46 | 2,057,810 |
2021-05-05 | $41.23 | $41.30 | $41.23 | $41.28 | $38.49 | 985,306 |
2021-05-04 | $41.22 | $41.22 | $41.12 | $41.22 | $38.43 | 2,744,951 |
2021-05-03 | $41.25 | $41.28 | $41.19 | $41.22 | $38.43 | 4,910,106 |
2021-04-30 | $41.35 | $41.40 | $41.33 | $41.39 | $38.42 | 974,212 |
2021-04-29 | $41.43 | $41.43 | $41.31 | $41.39 | $38.42 | 1,971,585 |
2021-04-28 | $41.31 | $41.38 | $41.24 | $41.36 | $38.39 | 1,787,214 |
2021-04-27 | $41.34 | $41.34 | $41.28 | $41.30 | $38.34 | 1,949,643 |
2021-04-26 | $41.35 | $41.36 | $41.27 | $41.27 | $38.31 | 1,393,503 |
2021-04-23 | $41.27 | $41.37 | $41.22 | $41.33 | $38.36 | 1,427,380 |
2021-04-22 | $41.32 | $41.32 | $41.19 | $41.23 | $38.27 | 1,673,053 |
2021-04-21 | $41.18 | $41.30 | $41.15 | $41.27 | $38.31 | 2,421,538 |
2021-04-20 | $41.21 | $41.22 | $41.14 | $41.18 | $38.23 | 4,527,811 |
2021-04-19 | $41.29 | $41.29 | $41.21 | $41.22 | $38.26 | 1,185,855 |
2021-04-16 | $41.41 | $41.41 | $41.27 | $41.29 | $38.33 | 1,652,492 |
2021-04-15 | $41.31 | $41.37 | $41.27 | $41.36 | $38.39 | 1,677,637 |
2021-04-14 | $41.26 | $41.28 | $41.18 | $41.21 | $38.25 | 2,084,514 |
2021-04-13 | $41.16 | $41.23 | $41.09 | $41.21 | $38.25 | 1,620,560 |
2021-04-12 | $41.16 | $41.19 | $41.12 | $41.17 | $38.22 | 1,251,290 |
2021-04-09 | $41.20 | $41.22 | $41.17 | $41.21 | $38.25 | 1,947,979 |
2021-04-08 | $41.30 | $41.30 | $41.23 | $41.25 | $38.29 | 1,811,212 |
2021-04-07 | $41.28 | $41.28 | $41.19 | $41.22 | $38.26 | 3,008,005 |
2021-04-06 | $41.20 | $41.24 | $41.17 | $41.23 | $38.27 | 2,214,588 |
2021-04-05 | $41.18 | $41.18 | $41.10 | $41.15 | $38.20 | 2,219,298 |
2021-04-01 | $41.09 | $41.10 | $41.00 | $41.10 | $38.15 | 2,295,313 |
2021-03-31 | $41.11 | $41.20 | $41.08 | $41.19 | $38.07 | 3,004,213 |
2021-03-30 | $41.09 | $41.11 | $41.04 | $41.06 | $37.95 | 5,333,842 |
2021-03-29 | $41.11 | $41.16 | $41.02 | $41.16 | $38.04 | 1,628,715 |
2021-03-26 | $41.05 | $41.12 | $40.95 | $41.12 | $38.00 | 810,754 |
2021-03-25 | $40.94 | $40.99 | $40.84 | $40.98 | $37.87 | 1,781,393 |
2021-03-24 | $40.95 | $41.02 | $40.87 | $40.94 | $37.84 | 11,063,817 |
2021-03-23 | $40.87 | $40.90 | $40.78 | $40.88 | $37.78 | 2,396,304 |
2021-03-22 | $40.80 | $40.90 | $40.74 | $40.86 | $37.76 | 2,031,350 |
2021-03-19 | $40.62 | $40.73 | $40.50 | $40.72 | $37.63 | 2,447,184 |
2021-03-18 | $40.68 | $40.73 | $40.55 | $40.55 | $37.48 | 5,597,540 |
2021-03-17 | $40.78 | $40.99 | $40.73 | $40.88 | $37.78 | 3,694,351 |
2021-03-16 | $40.92 | $40.92 | $40.80 | $40.83 | $37.74 | 1,871,249 |
2021-03-15 | $40.92 | $40.93 | $40.84 | $40.92 | $37.82 | 2,872,239 |
2021-03-12 | $40.98 | $40.98 | $40.86 | $40.93 | $37.83 | 3,993,624 |
2021-03-11 | $41.02 | $41.10 | $40.98 | $40.99 | $37.88 | 2,168,074 |
2021-03-10 | $40.84 | $40.96 | $40.80 | $40.88 | $37.78 | 4,206,197 |
2021-03-09 | $40.81 | $40.93 | $40.77 | $40.77 | $37.68 | 2,525,068 |
2021-03-08 | $40.99 | $41.02 | $40.70 | $40.70 | $37.61 | 3,177,159 |
2021-03-05 | $40.98 | $41.06 | $40.77 | $40.98 | $37.87 | 4,336,942 |
2021-03-04 | $41.10 | $41.16 | $40.77 | $40.89 | $37.79 | 2,813,096 |
2021-03-03 | $41.14 | $41.16 | $41.01 | $41.01 | $37.90 | 1,326,425 |
2021-03-02 | $41.27 | $41.27 | $41.16 | $41.17 | $38.05 | 1,729,653 |
2021-03-01 | $41.02 | $41.29 | $41.00 | $41.26 | $38.13 | 1,633,490 |
2021-02-26 | $41.22 | $41.22 | $40.97 | $41.04 | $37.77 | 2,542,352 |
2021-02-25 | $41.38 | $41.44 | $41.05 | $41.09 | $37.81 | 3,149,945 |
2021-02-24 | $41.36 | $41.46 | $41.33 | $41.46 | $38.15 | 1,702,548 |
2021-02-23 | $41.33 | $41.46 | $41.21 | $41.45 | $38.14 | 1,936,574 |
2021-02-22 | $41.40 | $41.41 | $41.31 | $41.33 | $38.03 | 1,794,350 |
2021-02-19 | $41.50 | $41.50 | $41.41 | $41.41 | $38.11 | 960,269 |
2021-02-18 | $41.45 | $41.47 | $41.39 | $41.43 | $38.13 | 1,048,232 |
2021-02-17 | $41.45 | $41.50 | $41.40 | $41.50 | $38.19 | 2,033,228 |
2021-02-16 | $41.54 | $41.54 | $41.44 | $41.48 | $38.17 | 2,190,032 |
2021-02-12 | $41.49 | $41.58 | $41.46 | $41.58 | $38.26 | 924,098 |
2021-02-11 | $41.49 | $41.50 | $41.43 | $41.50 | $38.19 | 908,439 |
2021-02-10 | $41.47 | $41.50 | $41.38 | $41.44 | $38.13 | 1,285,774 |
2021-02-09 | $41.50 | $41.50 | $41.43 | $41.44 | $38.13 | 1,319,575 |
2021-02-08 | $41.46 | $41.53 | $41.42 | $41.53 | $38.22 | 1,533,936 |
2021-02-05 | $41.47 | $41.47 | $41.38 | $41.41 | $38.11 | 1,247,109 |
2021-02-04 | $41.32 | $41.38 | $41.29 | $41.32 | $38.02 | 1,551,915 |
2021-02-03 | $41.26 | $41.31 | $41.21 | $41.24 | $37.95 | 5,368,674 |
2021-02-02 | $41.23 | $41.27 | $41.18 | $41.20 | $37.91 | 2,755,252 |
2021-02-01 | $41.05 | $41.12 | $40.96 | $41.08 | $37.80 | 1,651,735 |
2021-01-29 | $41.25 | $41.34 | $41.12 | $41.17 | $37.72 | 1,019,217 |
2021-01-28 | $41.27 | $41.39 | $41.23 | $41.26 | $37.80 | 825,495 |
2021-01-27 | $41.23 | $41.28 | $41.08 | $41.18 | $37.73 | 926,010 |
2021-01-26 | $41.32 | $41.33 | $41.25 | $41.29 | $37.83 | 888,825 |
2021-01-25 | $41.30 | $41.31 | $41.16 | $41.30 | $37.84 | 1,294,740 |
2021-01-22 | $41.29 | $41.36 | $41.25 | $41.30 | $37.84 | 851,905 |
2021-01-21 | $41.43 | $41.43 | $41.35 | $41.40 | $37.93 | 816,859 |
2021-01-20 | $41.45 | $41.45 | $41.34 | $41.41 | $37.94 | 1,120,470 |
2021-01-19 | $41.32 | $41.33 | $41.22 | $41.28 | $37.82 | 1,520,026 |
2021-01-15 | $41.24 | $41.29 | $41.14 | $41.19 | $37.74 | 1,753,713 |
2021-01-14 | $41.28 | $41.30 | $41.22 | $41.25 | $37.79 | 1,316,179 |
2021-01-13 | $41.15 | $41.27 | $41.13 | $41.26 | $37.80 | 1,425,669 |
2021-01-12 | $41.09 | $41.17 | $41.02 | $41.14 | $37.69 | 1,350,690 |
2021-01-11 | $41.15 | $41.21 | $41.05 | $41.09 | $37.65 | 1,367,983 |
2021-01-08 | $41.32 | $41.32 | $41.17 | $41.29 | $37.83 | 2,386,725 |
2021-01-07 | $41.24 | $41.30 | $41.18 | $41.21 | $37.76 | 831,318 |
2021-01-06 | $41.19 | $41.28 | $41.09 | $41.10 | $37.66 | 3,237,550 |
2021-01-05 | $41.13 | $41.25 | $41.11 | $41.20 | $37.75 | 1,099,533 |
2021-01-04 | $41.31 | $41.31 | $41.04 | $41.16 | $37.71 | 1,443,918 |
2020-12-31 | $41.19 | $41.27 | $41.18 | $41.26 | $37.80 | 1,361,296 |
2020-12-30 | $41.18 | $41.25 | $41.16 | $41.20 | $37.75 | 1,385,732 |
2020-12-29 | $41.21 | $41.25 | $41.12 | $41.13 | $37.68 | 1,667,330 |
2020-12-28 | $41.21 | $41.23 | $41.12 | $41.14 | $37.69 | 837,257 |
2020-12-24 | $41.08 | $41.14 | $41.07 | $41.14 | $37.69 | 361,484 |
2020-12-23 | $40.95 | $41.05 | $40.94 | $41.02 | $37.58 | 1,026,993 |
2020-12-22 | $40.83 | $40.89 | $40.81 | $40.87 | $37.45 | 527,151 |
2020-12-21 | $40.83 | $40.88 | $40.73 | $40.81 | $37.39 | 993,704 |
2020-12-18 | $40.98 | $40.98 | $40.88 | $40.93 | $37.50 | 915,400 |
2020-12-17 | $40.94 | $40.95 | $40.89 | $40.93 | $37.50 | 1,001,289 |
2020-12-16 | $41.05 | $41.07 | $40.91 | $41.02 | $37.43 | 806,993 |
2020-12-15 | $41.00 | $41.10 | $40.93 | $41.08 | $37.48 | 1,716,367 |
2020-12-14 | $41.02 | $41.04 | $40.89 | $40.94 | $37.35 | 1,141,682 |
2020-12-11 | $40.97 | $41.04 | $40.87 | $40.95 | $37.36 | 14,924,078 |
2020-12-10 | $40.87 | $41.03 | $40.84 | $40.98 | $37.39 | 1,878,132 |
2020-12-09 | $41.01 | $41.01 | $40.84 | $40.90 | $37.32 | 1,506,251 |
2020-12-08 | $40.96 | $41.00 | $40.91 | $40.95 | $37.36 | 1,454,113 |
2020-12-07 | $40.94 | $40.96 | $40.89 | $40.94 | $37.35 | 785,165 |
2020-12-04 | $40.90 | $40.98 | $40.86 | $40.94 | $37.35 | 2,494,596 |
2020-12-03 | $40.85 | $40.89 | $40.77 | $40.78 | $37.21 | 4,035,491 |
2020-12-02 | $40.71 | $40.83 | $40.65 | $40.79 | $37.22 | 952,994 |
2020-12-01 | $40.70 | $40.76 | $40.65 | $40.70 | $37.13 | 1,388,618 |
2020-11-30 | $40.79 | $40.79 | $40.63 | $40.71 | $36.98 | 1,373,850 |
2020-11-27 | $40.82 | $40.82 | $40.73 | $40.76 | $37.03 | 498,780 |
2020-11-25 | $40.72 | $40.76 | $40.65 | $40.68 | $36.95 | 5,939,166 |
2020-11-24 | $40.76 | $40.82 | $40.65 | $40.69 | $36.96 | 1,728,631 |
2020-11-23 | $40.63 | $40.65 | $40.54 | $40.63 | $36.91 | 834,579 |
2020-11-20 | $40.57 | $40.58 | $40.49 | $40.52 | $36.81 | 982,770 |
2020-11-19 | $40.46 | $40.62 | $40.38 | $40.58 | $36.86 | 2,334,604 |
2020-11-18 | $40.56 | $40.59 | $40.40 | $40.42 | $36.72 | 1,387,963 |
2020-11-17 | $40.44 | $40.55 | $40.37 | $40.50 | $36.79 | 1,245,171 |
2020-11-16 | $40.42 | $40.47 | $40.35 | $40.46 | $36.75 | 794,650 |
2020-11-13 | $40.17 | $40.28 | $40.11 | $40.23 | $36.54 | 837,489 |
2020-11-12 | $40.33 | $40.33 | $40.09 | $40.10 | $36.43 | 1,202,021 |
2020-11-11 | $40.47 | $40.47 | $40.27 | $40.33 | $36.63 | 674,166 |
2020-11-10 | $40.40 | $40.47 | $40.23 | $40.36 | $36.66 | 4,835,091 |
2020-11-09 | $40.75 | $40.84 | $40.35 | $40.37 | $36.67 | 2,436,272 |
2020-11-06 | $40.23 | $40.23 | $40.01 | $40.08 | $36.41 | 2,102,062 |
2020-11-05 | $40.24 | $40.31 | $40.11 | $40.16 | $36.48 | 1,217,613 |
2020-11-04 | $39.85 | $40.15 | $39.83 | $40.02 | $36.35 | 2,097,905 |
2020-11-03 | $39.52 | $39.73 | $39.49 | $39.72 | $36.08 | 1,510,932 |
2020-11-02 | $39.44 | $39.48 | $39.29 | $39.41 | $35.80 | 1,269,762 |
2020-10-30 | $39.42 | $39.53 | $39.29 | $39.52 | $35.73 | 1,043,320 |
2020-10-29 | $39.34 | $39.45 | $39.25 | $39.40 | $35.62 | 2,864,377 |
2020-10-28 | $39.43 | $39.45 | $39.26 | $39.32 | $35.55 | 2,580,624 |
2020-10-27 | $39.67 | $39.74 | $39.62 | $39.66 | $35.86 | 786,339 |
2020-10-26 | $39.80 | $39.82 | $39.60 | $39.61 | $35.81 | 1,954,846 |
2020-10-23 | $39.95 | $39.95 | $39.83 | $39.94 | $36.11 | 748,268 |
2020-10-22 | $39.83 | $39.89 | $39.74 | $39.89 | $36.06 | 736,603 |
2020-10-21 | $39.85 | $39.89 | $39.73 | $39.76 | $35.95 | 1,189,758 |
2020-10-20 | $39.76 | $39.86 | $39.73 | $39.82 | $36.00 | 1,443,400 |
2020-10-19 | $39.87 | $39.87 | $39.63 | $39.66 | $35.86 | 1,871,595 |
2020-10-16 | $39.85 | $39.89 | $39.71 | $39.75 | $35.94 | 1,668,373 |
2020-10-15 | $39.71 | $39.85 | $39.64 | $39.84 | $36.02 | 1,484,421 |
2020-10-14 | $39.95 | $39.95 | $39.78 | $39.87 | $36.05 | 3,728,501 |
2020-10-13 | $40.06 | $40.06 | $39.85 | $39.91 | $36.08 | 1,285,372 |
2020-10-12 | $40.01 | $40.11 | $39.96 | $40.09 | $36.24 | 1,070,340 |
2020-10-09 | $39.82 | $39.88 | $39.76 | $39.87 | $36.05 | 965,990 |
2020-10-08 | $39.81 | $39.81 | $39.72 | $39.79 | $35.97 | 855,518 |
2020-10-07 | $39.69 | $39.69 | $39.60 | $39.66 | $35.86 | 1,267,202 |
2020-10-06 | $39.68 | $39.76 | $39.49 | $39.50 | $35.71 | 7,464,104 |
2020-10-05 | $39.50 | $39.63 | $39.50 | $39.60 | $35.80 | 2,428,285 |
2020-10-02 | $39.24 | $39.42 | $39.20 | $39.38 | $35.60 | 797,877 |
2020-10-01 | $39.40 | $39.44 | $39.32 | $39.41 | $35.63 | 2,841,133 |
2020-09-30 | $39.36 | $39.53 | $39.34 | $39.47 | $35.51 | 702,751 |
2020-09-29 | $39.35 | $39.36 | $39.19 | $39.32 | $35.38 | 1,143,083 |
2020-09-28 | $39.27 | $39.37 | $39.20 | $39.30 | $35.36 | 1,223,183 |
2020-09-25 | $39.10 | $39.18 | $39.00 | $39.07 | $35.15 | 1,480,204 |
2020-09-24 | $39.06 | $39.24 | $38.92 | $39.15 | $35.22 | 2,111,333 |
2020-09-23 | $39.49 | $39.49 | $39.10 | $39.14 | $35.21 | 1,079,226 |
2020-09-22 | $39.43 | $39.49 | $39.30 | $39.45 | $35.49 | 1,702,341 |
2020-09-21 | $39.53 | $39.53 | $39.23 | $39.34 | $35.39 | 1,182,880 |
2020-09-18 | $39.81 | $39.83 | $39.61 | $39.65 | $35.67 | 440,434 |
2020-09-17 | $39.67 | $39.82 | $39.64 | $39.74 | $35.75 | 525,342 |
2020-09-16 | $39.81 | $39.91 | $39.75 | $39.78 | $35.79 | 1,032,950 |
2020-09-15 | $39.68 | $39.82 | $39.68 | $39.76 | $35.77 | 714,624 |
2020-09-14 | $39.77 | $39.81 | $39.63 | $39.69 | $35.71 | 1,384,105 |
2020-09-11 | $39.73 | $39.73 | $39.50 | $39.70 | $35.72 | 437,167 |
2020-09-10 | $39.85 | $39.86 | $39.62 | $39.63 | $35.66 | 931,411 |
2020-09-09 | $39.69 | $39.84 | $39.61 | $39.78 | $35.79 | 1,581,306 |
2020-09-08 | $39.56 | $39.67 | $39.45 | $39.50 | $35.54 | 1,326,609 |
2020-09-04 | $39.85 | $39.94 | $39.44 | $39.77 | $35.78 | 1,336,583 |
2020-09-03 | $40.00 | $40.00 | $39.64 | $39.80 | $35.81 | 1,028,056 |
2020-09-02 | $40.06 | $40.11 | $39.87 | $40.05 | $36.03 | 1,442,588 |
2020-09-01 | $39.79 | $40.01 | $39.72 | $39.99 | $35.98 | 677,023 |
2020-08-31 | $40.02 | $40.05 | $39.94 | $40.00 | $35.83 | 1,079,840 |
2020-08-28 | $40.05 | $40.06 | $39.98 | $40.02 | $35.85 | 966,132 |
2020-08-27 | $40.10 | $40.10 | $39.87 | $39.98 | $35.81 | 532,337 |
2020-08-26 | $40.05 | $40.09 | $39.99 | $40.03 | $35.86 | 862,855 |
2020-08-25 | $39.99 | $40.03 | $39.87 | $40.02 | $35.85 | 791,495 |
2020-08-24 | $39.88 | $39.95 | $39.84 | $39.94 | $35.78 | 703,822 |
2020-08-21 | $39.79 | $39.80 | $39.71 | $39.76 | $35.61 | 3,052,646 |
2020-08-20 | $39.59 | $39.75 | $39.57 | $39.72 | $35.58 | 558,604 |
2020-08-19 | $39.74 | $39.77 | $39.58 | $39.63 | $35.50 | 709,990 |
2020-08-18 | $39.75 | $39.82 | $39.63 | $39.79 | $35.64 | 923,562 |
2020-08-17 | $39.57 | $39.76 | $39.55 | $39.76 | $35.61 | 792,071 |
2020-08-14 | $39.58 | $39.61 | $39.42 | $39.54 | $35.42 | 697,172 |
2020-08-13 | $39.69 | $39.84 | $39.55 | $39.57 | $35.44 | 1,032,641 |
2020-08-12 | $39.89 | $39.92 | $39.69 | $39.76 | $35.61 | 592,259 |
2020-08-11 | $39.98 | $40.02 | $39.62 | $39.71 | $35.57 | 1,111,897 |
2020-08-10 | $39.99 | $39.99 | $39.86 | $39.97 | $35.80 | 501,630 |
2020-08-07 | $40.00 | $40.01 | $39.89 | $39.95 | $35.78 | 1,281,351 |
2020-08-06 | $39.98 | $40.04 | $39.91 | $40.02 | $35.85 | 559,934 |
2020-08-05 | $39.89 | $39.97 | $39.88 | $39.94 | $35.78 | 714,494 |
2020-08-04 | $39.80 | $39.88 | $39.76 | $39.87 | $35.71 | 680,861 |
2020-08-03 | $40.00 | $40.00 | $39.77 | $39.84 | $35.69 | 1,051,161 |
2020-07-31 | $39.96 | $40.03 | $39.76 | $40.03 | $35.70 | 2,526,374 |
2020-07-30 | $39.73 | $40.01 | $39.73 | $39.97 | $35.64 | 7,039,756 |
2020-07-29 | $39.69 | $39.85 | $39.69 | $39.82 | $35.51 | 585,231 |
2020-07-28 | $39.68 | $39.71 | $39.54 | $39.54 | $35.26 | 732,178 |
2020-07-27 | $39.67 | $39.72 | $39.55 | $39.72 | $35.42 | 857,295 |
2020-07-24 | $39.55 | $39.64 | $39.47 | $39.60 | $35.31 | 430,605 |
2020-07-23 | $39.58 | $39.59 | $39.30 | $39.55 | $35.27 | 1,809,944 |
2020-07-22 | $39.39 | $39.58 | $39.39 | $39.58 | $35.30 | 2,194,361 |
2020-07-21 | $39.35 | $39.48 | $39.35 | $39.43 | $35.16 | 1,197,794 |
2020-07-20 | $39.00 | $39.33 | $39.00 | $39.32 | $35.06 | 1,024,556 |
2020-07-17 | $39.05 | $39.13 | $38.91 | $39.10 | $34.87 | 902,645 |
2020-07-16 | $38.91 | $38.96 | $38.86 | $38.93 | $34.72 | 5,758,771 |
2020-07-15 | $38.91 | $38.92 | $38.76 | $38.91 | $34.70 | 397,178 |
2020-07-14 | $38.43 | $38.68 | $38.36 | $38.68 | $34.49 | 267,154 |
2020-07-13 | $38.66 | $38.75 | $38.29 | $38.32 | $34.17 | 408,664 |
2020-07-10 | $38.43 | $38.58 | $38.34 | $38.54 | $34.37 | 688,328 |
2020-07-09 | $38.54 | $38.54 | $38.22 | $38.47 | $34.31 | 677,307 |
2020-07-08 | $38.33 | $38.55 | $38.33 | $38.51 | $34.34 | 774,479 |
2020-07-07 | $38.70 | $38.70 | $38.41 | $38.44 | $34.28 | 1,735,976 |
2020-07-06 | $38.68 | $38.68 | $38.48 | $38.58 | $34.40 | 1,199,382 |
2020-07-02 | $38.37 | $38.52 | $38.28 | $38.36 | $34.21 | 687,395 |
2020-07-01 | $38.14 | $38.23 | $38.07 | $38.18 | $34.05 | 744,586 |
2020-06-30 | $37.90 | $38.25 | $37.88 | $38.22 | $33.92 | 3,666,383 |
2020-06-29 | $38.20 | $38.20 | $37.57 | $37.78 | $33.53 | 24,526,856 |
2020-06-26 | $38.35 | $38.35 | $38.04 | $38.13 | $33.84 | 1,361,921 |
2020-06-25 | $38.34 | $38.47 | $38.17 | $38.45 | $34.13 | 949,186 |
2020-06-24 | $38.62 | $38.66 | $38.16 | $38.39 | $34.07 | 1,776,752 |
2020-06-23 | $38.87 | $38.87 | $38.70 | $38.74 | $34.38 | 5,118,212 |
2020-06-22 | $38.83 | $38.86 | $38.71 | $38.76 | $34.40 | 2,864,273 |
2020-06-19 | $39.07 | $39.07 | $38.70 | $38.81 | $34.45 | 867,263 |
2020-06-18 | $38.82 | $38.92 | $38.76 | $38.83 | $34.46 | 874,829 |
2020-06-17 | $39.02 | $39.07 | $38.86 | $38.87 | $34.50 | 681,316 |
2020-06-16 | $39.29 | $39.29 | $38.80 | $38.95 | $34.57 | 2,357,549 |
2020-06-15 | $38.27 | $38.97 | $38.16 | $38.83 | $34.46 | 964,844 |
2020-06-12 | $38.65 | $38.68 | $38.20 | $38.45 | $34.13 | 1,565,453 |
2020-06-11 | $38.50 | $38.63 | $38.04 | $38.21 | $33.91 | 1,372,828 |
2020-06-10 | $39.00 | $39.23 | $38.78 | $39.05 | $34.66 | 1,007,560 |
2020-06-09 | $39.15 | $39.30 | $38.94 | $39.30 | $34.88 | 3,523,958 |
2020-06-08 | $40.00 | $40.00 | $39.23 | $39.35 | $34.93 | 8,431,832 |
2020-06-05 | $39.24 | $39.47 | $39.11 | $39.20 | $34.79 | 2,114,100 |
2020-06-04 | $38.89 | $38.89 | $38.72 | $38.84 | $34.47 | 1,236,546 |
2020-06-03 | $38.77 | $38.98 | $38.73 | $38.90 | $34.53 | 1,042,873 |
2020-06-02 | $38.34 | $38.68 | $38.26 | $38.59 | $34.25 | 1,796,526 |
2020-06-01 | $37.94 | $38.24 | $37.92 | $38.22 | $33.92 | 2,668,549 |
2020-05-29 | $38.05 | $38.28 | $37.91 | $38.16 | $33.72 | 607,513 |
2020-05-28 | $38.14 | $38.22 | $37.93 | $37.98 | $33.56 | 1,591,179 |
2020-05-27 | $38.04 | $38.05 | $37.77 | $37.97 | $33.55 | 1,648,714 |
2020-05-26 | $37.81 | $37.96 | $37.78 | $37.86 | $33.46 | 943,626 |
2020-05-22 | $37.46 | $37.61 | $37.33 | $37.53 | $33.17 | 1,450,754 |
2020-05-21 | $37.47 | $37.49 | $37.31 | $37.40 | $33.05 | 1,094,466 |
2020-05-20 | $37.24 | $37.45 | $37.18 | $37.42 | $33.07 | 1,021,764 |
2020-05-19 | $36.91 | $37.10 | $36.82 | $37.00 | $32.70 | 3,922,748 |
2020-05-18 | $36.80 | $36.95 | $36.70 | $36.93 | $32.64 | 2,969,611 |
2020-05-15 | $36.26 | $36.41 | $36.14 | $36.39 | $32.16 | 1,781,337 |
2020-05-14 | $36.30 | $36.47 | $36.08 | $36.46 | $32.22 | 1,110,276 |
2020-05-13 | $36.65 | $36.65 | $36.32 | $36.41 | $32.18 | 1,205,275 |
2020-05-12 | $36.92 | $36.92 | $36.59 | $36.63 | $32.37 | 525,777 |
2020-05-11 | $36.72 | $36.77 | $36.64 | $36.68 | $32.41 | 422,443 |
2020-05-08 | $36.63 | $36.84 | $36.55 | $36.80 | $32.52 | 1,183,473 |
2020-05-07 | $36.59 | $36.73 | $36.44 | $36.47 | $32.23 | 702,760 |
2020-05-06 | $36.59 | $36.63 | $36.29 | $36.33 | $32.11 | 684,966 |
2020-05-05 | $36.44 | $36.55 | $36.40 | $36.48 | $32.24 | 818,924 |
2020-05-04 | $36.30 | $36.31 | $36.14 | $36.29 | $32.07 | 853,829 |
2020-05-01 | $36.60 | $36.62 | $36.25 | $36.27 | $32.05 | 2,135,647 |
2020-04-30 | $36.82 | $37.08 | $36.70 | $37.03 | $32.55 | 1,467,718 |
2020-04-29 | $36.71 | $36.96 | $36.61 | $36.95 | $32.48 | 1,855,983 |
2020-04-28 | $36.58 | $36.58 | $36.30 | $36.40 | $32.00 | 1,152,541 |
2020-04-27 | $36.43 | $36.51 | $36.34 | $36.37 | $31.97 | 1,931,466 |
2020-04-24 | $36.61 | $36.61 | $36.21 | $36.30 | $31.91 | 946,926 |
2020-04-23 | $36.67 | $36.78 | $36.44 | $36.51 | $32.09 | 843,407 |
2020-04-22 | $36.75 | $36.76 | $36.52 | $36.57 | $32.15 | 2,721,287 |
2020-04-21 | $36.55 | $36.55 | $36.14 | $36.31 | $31.92 | 1,392,735 |
2020-04-20 | $37.16 | $37.94 | $36.86 | $36.93 | $32.46 | 3,599,816 |
2020-04-17 | $37.55 | $37.58 | $37.35 | $37.47 | $32.94 | 2,145,811 |
2020-04-16 | $37.25 | $37.27 | $36.90 | $37.24 | $32.74 | 907,915 |
2020-04-15 | $37.10 | $37.28 | $36.90 | $37.28 | $32.77 | 1,785,931 |
2020-04-14 | $37.72 | $37.79 | $37.37 | $37.67 | $33.11 | 4,342,314 |
2020-04-13 | $37.65 | $37.65 | $36.95 | $37.38 | $32.86 | 1,928,389 |
2020-04-09 | $37.74 | $38.37 | $37.27 | $37.85 | $33.27 | 1,853,282 |
2020-04-08 | $35.24 | $35.85 | $35.13 | $35.69 | $31.37 | 624,185 |
2020-04-07 | $35.39 | $35.55 | $34.81 | $34.89 | $30.67 | 953,234 |
2020-04-06 | $34.97 | $35.02 | $34.65 | $34.92 | $30.70 | 843,812 |
2020-04-03 | $34.74 | $34.83 | $34.05 | $34.17 | $30.04 | 657,875 |
2020-04-02 | $34.67 | $35.10 | $34.36 | $34.83 | $30.62 | 1,042,514 |
2020-04-01 | $34.77 | $34.77 | $34.39 | $34.39 | $30.23 | 1,199,102 |
2020-03-31 | $35.57 | $35.98 | $35.50 | $35.50 | $31.03 | 2,685,409 |
2020-03-30 | $35.55 | $36.16 | $35.19 | $36.05 | $31.51 | 3,714,925 |
2020-03-27 | $35.03 | $36.24 | $34.60 | $35.75 | $31.25 | 21,981,392 |
2020-03-26 | $34.25 | $35.23 | $33.98 | $35.20 | $30.77 | 3,030,156 |
2020-03-25 | $33.15 | $34.70 | $33.12 | $33.91 | $29.64 | 1,632,927 |
2020-03-24 | $32.96 | $33.31 | $32.49 | $33.20 | $29.02 | 975,333 |
2020-03-23 | $32.59 | $32.79 | $31.58 | $32.02 | $27.99 | 1,207,359 |
2020-03-20 | $33.14 | $33.56 | $32.26 | $32.26 | $28.20 | 3,696,814 |
2020-03-19 | $33.59 | $34.00 | $33.07 | $33.35 | $29.15 | 2,256,013 |
2020-03-18 | $34.42 | $34.96 | $33.55 | $34.10 | $29.81 | 3,166,653 |
2020-03-17 | $35.33 | $35.95 | $34.96 | $35.54 | $31.07 | 5,984,282 |
2020-03-16 | $33.89 | $36.28 | $33.89 | $35.42 | $30.96 | 4,012,496 |
2020-03-13 | $36.82 | $37.47 | $36.51 | $37.42 | $32.71 | 6,831,568 |
2020-03-12 | $35.78 | $37.28 | $35.78 | $36.36 | $31.78 | 7,239,213 |
2020-03-11 | $37.96 | $38.38 | $37.44 | $37.74 | $32.99 | 2,889,106 |
2020-03-10 | $38.59 | $38.80 | $38.00 | $38.65 | $33.78 | 1,146,429 |
2020-03-09 | $35.95 | $38.22 | $35.95 | $38.13 | $33.33 | 6,700,699 |
2020-03-06 | $39.81 | $39.93 | $39.57 | $39.90 | $34.88 | 1,301,565 |
2020-03-05 | $40.49 | $40.51 | $40.24 | $40.29 | $35.22 | 3,292,231 |
2020-03-04 | $40.76 | $40.81 | $40.61 | $40.79 | $35.65 | 5,636,798 |
2020-03-03 | $40.43 | $40.75 | $40.16 | $40.33 | $35.25 | 8,165,338 |
2020-03-02 | $40.22 | $40.47 | $39.94 | $40.44 | $35.35 | 2,692,055 |
2020-02-28 | $39.87 | $40.43 | $39.70 | $40.41 | $35.17 | 1,819,662 |
2020-02-27 | $40.43 | $40.68 | $40.18 | $40.20 | $34.98 | 2,022,630 |
2020-02-26 | $40.72 | $40.86 | $40.56 | $40.75 | $35.46 | 2,301,331 |
2020-02-25 | $41.14 | $41.15 | $40.62 | $40.63 | $35.36 | 4,046,223 |
2020-02-24 | $41.02 | $41.07 | $40.91 | $40.97 | $35.65 | 5,882,418 |
2020-02-21 | $41.44 | $41.44 | $41.32 | $41.40 | $36.03 | 428,274 |
2020-02-20 | $41.45 | $41.45 | $41.26 | $41.42 | $36.04 | 5,039,561 |
2020-02-19 | $41.41 | $41.41 | $41.36 | $41.37 | $36.00 | 528,203 |
2020-02-18 | $41.42 | $41.42 | $41.31 | $41.34 | $35.98 | 807,849 |
2020-02-14 | $41.45 | $41.47 | $41.39 | $41.47 | $36.09 | 421,576 |
2020-02-13 | $41.41 | $41.43 | $41.37 | $41.41 | $36.04 | 2,004,632 |
2020-02-12 | $41.40 | $41.45 | $41.34 | $41.45 | $36.07 | 3,096,376 |
2020-02-11 | $41.35 | $41.36 | $41.29 | $41.31 | $35.95 | 550,312 |
2020-02-10 | $41.15 | $41.25 | $41.15 | $41.24 | $35.89 | 902,183 |
2020-02-07 | $41.24 | $41.24 | $41.17 | $41.21 | $35.86 | 916,113 |
2020-02-06 | $41.24 | $41.27 | $41.17 | $41.25 | $35.90 | 1,659,077 |
2020-02-05 | $41.22 | $41.28 | $41.16 | $41.28 | $35.92 | 2,912,317 |
2020-02-04 | $41.05 | $41.10 | $41.00 | $41.10 | $35.77 | 3,268,574 |
2020-02-03 | $40.97 | $41.01 | $40.87 | $40.89 | $35.58 | 6,863,288 |
2020-01-31 | $41.19 | $41.19 | $40.99 | $41.04 | $35.55 | 4,861,633 |
2020-01-30 | $41.08 | $41.23 | $41.03 | $41.23 | $35.71 | 7,759,049 |
2020-01-29 | $41.23 | $41.23 | $41.13 | $41.14 | $35.64 | 8,206,240 |
2020-01-28 | $41.10 | $41.20 | $40.97 | $41.17 | $35.66 | 288,862 |
2020-01-27 | $40.91 | $40.99 | $40.78 | $40.91 | $35.44 | 3,475,826 |
2020-01-24 | $41.26 | $41.30 | $41.09 | $41.09 | $35.59 | 524,129 |
2020-01-23 | $41.33 | $41.33 | $41.25 | $41.29 | $35.77 | 635,391 |
2020-01-22 | $41.36 | $41.39 | $41.31 | $41.36 | $35.83 | 465,873 |
2020-01-21 | $41.39 | $41.41 | $41.30 | $41.32 | $35.79 | 1,351,141 |
2020-01-17 | $41.43 | $41.43 | $41.37 | $41.38 | $35.84 | 1,727,155 |
2020-01-16 | $41.38 | $41.43 | $41.37 | $41.39 | $35.85 | 1,026,309 |
2020-01-15 | $41.38 | $41.41 | $41.34 | $41.35 | $35.82 | 1,254,284 |
2020-01-14 | $41.34 | $41.38 | $41.31 | $41.32 | $35.79 | 1,023,996 |
2020-01-13 | $41.29 | $41.37 | $41.29 | $41.35 | $35.82 | 166,985 |
2020-01-10 | $41.29 | $41.34 | $41.29 | $41.33 | $35.80 | 234,266 |
2020-01-09 | $41.20 | $41.33 | $41.20 | $41.33 | $35.80 | 1,914,805 |
2020-01-08 | $41.17 | $41.26 | $41.17 | $41.21 | $35.70 | 220,675 |
2020-01-07 | $41.20 | $41.21 | $41.15 | $41.16 | $35.65 | 435,290 |
2020-01-06 | $41.22 | $41.23 | $41.14 | $41.20 | $35.69 | 1,696,609 |
2020-01-03 | $41.18 | $41.26 | $41.15 | $41.22 | $35.71 | 251,311 |
2020-01-02 | $41.16 | $41.26 | $41.14 | $41.26 | $35.74 | 204,506 |
2019-12-31 | $41.07 | $41.11 | $41.02 | $41.10 | $35.60 | 349,087 |
2019-12-30 | $41.11 | $41.11 | $41.00 | $41.07 | $35.58 | 147,270 |
2019-12-27 | $41.12 | $41.12 | $41.05 | $41.10 | $35.60 | 141,463 |
2019-12-26 | $41.07 | $41.09 | $41.04 | $41.09 | $35.59 | 140,816 |
2019-12-24 | $41.02 | $41.03 | $40.96 | $41.03 | $35.54 | 132,719 |
2019-12-23 | $40.97 | $41.01 | $40.97 | $41.00 | $35.52 | 254,618 |
2019-12-20 | $41.11 | $41.12 | $40.97 | $40.98 | $35.49 | 257,427 |
2019-12-19 | $41.06 | $41.06 | $40.99 | $41.03 | $35.54 | 369,824 |
2019-12-18 | $41.17 | $41.24 | $41.17 | $41.24 | $35.55 | 211,103 |
2019-12-17 | $41.06 | $41.18 | $41.02 | $41.17 | $35.49 | 304,000 |
2019-12-16 | $40.99 | $41.06 | $40.98 | $41.06 | $35.39 | 345,759 |
2019-12-13 | $40.93 | $40.95 | $40.89 | $40.93 | $35.28 | 338,431 |
2019-12-12 | $40.76 | $40.90 | $40.76 | $40.89 | $35.25 | 210,160 |
2019-12-11 | $40.76 | $40.80 | $40.68 | $40.78 | $35.15 | 245,460 |
2019-12-10 | $40.63 | $40.73 | $40.62 | $40.72 | $35.10 | 336,314 |
2019-12-09 | $40.60 | $40.65 | $40.60 | $40.62 | $35.01 | 371,988 |
2019-12-06 | $40.61 | $40.62 | $40.59 | $40.62 | $35.01 | 431,224 |
2019-12-05 | $40.50 | $40.58 | $40.45 | $40.58 | $34.98 | 684,817 |
2019-12-04 | $40.44 | $40.51 | $40.42 | $40.51 | $34.92 | 221,143 |
2019-12-03 | $40.32 | $40.41 | $40.28 | $40.41 | $34.83 | 282,274 |
2019-12-02 | $40.48 | $40.48 | $40.31 | $40.42 | $34.84 | 1,757,095 |
2019-11-29 | $40.71 | $40.73 | $40.57 | $40.57 | $34.80 | 904,388 |
2019-11-27 | $40.62 | $40.73 | $40.62 | $40.73 | $34.94 | 327,572 |
2019-11-26 | $40.62 | $40.66 | $40.61 | $40.65 | $34.87 | 346,510 |
2019-11-25 | $40.52 | $40.64 | $40.52 | $40.63 | $34.85 | 175,429 |
2019-11-22 | $40.44 | $40.54 | $40.43 | $40.54 | $34.77 | 162,137 |
2019-11-21 | $40.44 | $40.49 | $40.37 | $40.42 | $34.67 | 227,196 |
2019-11-20 | $40.45 | $40.50 | $40.39 | $40.41 | $34.66 | 372,225 |
2019-11-19 | $40.57 | $40.57 | $40.47 | $40.49 | $34.73 | 227,932 |
2019-11-18 | $40.58 | $40.62 | $40.58 | $40.60 | $34.83 | 276,023 |
2019-11-15 | $40.60 | $40.65 | $40.58 | $40.63 | $34.85 | 155,831 |
2019-11-14 | $40.58 | $40.60 | $40.52 | $40.54 | $34.77 | 236,972 |
2019-11-13 | $40.56 | $40.59 | $40.53 | $40.57 | $34.80 | 213,146 |
2019-11-12 | $40.54 | $40.60 | $40.52 | $40.59 | $34.82 | 460,264 |
2019-11-11 | $40.54 | $40.58 | $40.53 | $40.56 | $34.79 | 143,308 |
2019-11-08 | $40.56 | $40.61 | $40.51 | $40.60 | $34.83 | 182,836 |
2019-11-07 | $40.66 | $40.67 | $40.58 | $40.59 | $34.82 | 446,201 |
2019-11-06 | $40.63 | $40.63 | $40.56 | $40.60 | $34.83 | 241,996 |
2019-11-05 | $40.66 | $40.66 | $40.57 | $40.63 | $34.85 | 299,642 |
2019-11-04 | $40.68 | $40.73 | $40.63 | $40.66 | $34.88 | 3,122,120 |
2019-11-01 | $40.57 | $40.66 | $40.54 | $40.64 | $34.86 | 185,573 |
2019-10-31 | $40.80 | $40.80 | $40.68 | $40.70 | $34.74 | 277,094 |
2019-10-30 | $40.87 | $40.89 | $40.75 | $40.82 | $34.85 | 282,063 |
2019-10-29 | $40.87 | $40.91 | $40.84 | $40.87 | $34.89 | 357,182 |
2019-10-28 | $40.95 | $40.97 | $40.91 | $40.94 | $34.95 | 950,341 |
2019-10-25 | $40.87 | $40.95 | $40.87 | $40.94 | $34.95 | 394,144 |
2019-10-24 | $40.89 | $40.89 | $40.82 | $40.88 | $34.90 | 230,765 |
2019-10-23 | $40.83 | $40.87 | $40.80 | $40.86 | $34.88 | 182,623 |
2019-10-22 | $40.83 | $40.83 | $40.78 | $40.81 | $34.84 | 183,387 |
2019-10-21 | $40.81 | $40.85 | $40.81 | $40.82 | $34.85 | 144,672 |
2019-10-18 | $40.82 | $40.82 | $40.75 | $40.80 | $34.83 | 330,464 |
2019-10-17 | $40.76 | $40.80 | $40.76 | $40.79 | $34.82 | 297,355 |
2019-10-16 | $40.70 | $40.76 | $40.70 | $40.76 | $34.79 | 1,526,846 |
2019-10-15 | $40.68 | $40.78 | $40.67 | $40.74 | $34.78 | 260,923 |
2019-10-14 | $40.70 | $40.73 | $40.66 | $40.69 | $34.73 | 146,734 |
2019-10-11 | $40.60 | $40.70 | $40.59 | $40.66 | $34.71 | 298,249 |
2019-10-10 | $40.52 | $40.55 | $40.47 | $40.52 | $34.59 | 2,157,261 |
2019-10-09 | $40.48 | $40.53 | $40.46 | $40.47 | $34.55 | 238,840 |
2019-10-08 | $40.44 | $40.46 | $40.35 | $40.37 | $34.46 | 1,488,481 |
2019-10-07 | $40.50 | $40.54 | $40.44 | $40.51 | $34.58 | 346,111 |
2019-10-04 | $40.47 | $40.55 | $40.44 | $40.52 | $34.59 | 252,075 |
2019-10-03 | $40.49 | $40.49 | $40.30 | $40.42 | $34.50 | 722,261 |
2019-10-02 | $40.65 | $40.65 | $40.42 | $40.45 | $34.53 | 297,710 |
2019-10-01 | $40.77 | $40.78 | $40.61 | $40.66 | $34.71 | 399,876 |
2019-09-30 | $40.93 | $40.95 | $40.89 | $40.95 | $34.79 | 213,380 |
2019-09-27 | $40.98 | $40.98 | $40.86 | $40.90 | $34.75 | 145,473 |
2019-09-26 | $41.02 | $41.02 | $40.91 | $40.96 | $34.80 | 424,081 |
2019-09-25 | $41.04 | $41.04 | $40.91 | $40.98 | $34.82 | 178,719 |
2019-09-24 | $41.10 | $41.13 | $40.99 | $41.05 | $34.88 | 250,147 |
2019-09-23 | $41.03 | $41.08 | $41.03 | $41.07 | $34.90 | 181,449 |
2019-09-20 | $41.08 | $41.10 | $41.01 | $41.05 | $34.88 | 187,444 |
2019-09-19 | $41.07 | $41.10 | $40.99 | $41.02 | $34.85 | 246,435 |
2019-09-18 | $41.11 | $41.11 | $40.96 | $41.04 | $34.87 | 286,733 |
2019-09-17 | $41.08 | $41.10 | $41.02 | $41.10 | $34.92 | 247,824 |
2019-09-16 | $41.02 | $41.09 | $40.99 | $41.09 | $34.91 | 117,635 |
2019-09-13 | $40.99 | $40.99 | $40.94 | $40.95 | $34.79 | 237,694 |
2019-09-12 | $41.01 | $41.03 | $40.95 | $40.99 | $34.82 | 172,771 |
2019-09-11 | $40.99 | $41.00 | $40.94 | $40.98 | $34.82 | 785,904 |
2019-09-10 | $40.97 | $41.03 | $40.90 | $41.03 | $34.86 | 1,138,399 |
2019-09-09 | $40.94 | $40.97 | $40.87 | $40.96 | $34.80 | 1,955,051 |
2019-09-06 | $40.88 | $40.99 | $40.87 | $40.94 | $34.79 | 123,676 |
2019-09-05 | $40.77 | $40.90 | $40.77 | $40.88 | $34.73 | 163,328 |
2019-09-04 | $40.75 | $40.80 | $40.67 | $40.79 | $34.66 | 157,294 |
2019-09-03 | $40.69 | $40.74 | $40.58 | $40.66 | $34.55 | 164,679 |
2019-08-30 | $41.07 | $41.07 | $40.87 | $40.94 | $34.62 | 283,347 |
2019-08-29 | $41.01 | $41.07 | $40.94 | $40.97 | $34.65 | 210,431 |
2019-08-28 | $40.83 | $40.95 | $40.82 | $40.94 | $34.62 | 189,706 |
2019-08-27 | $40.96 | $40.96 | $40.75 | $40.85 | $34.55 | 3,203,767 |
2019-08-26 | $40.82 | $40.88 | $40.74 | $40.88 | $34.57 | 3,312,279 |
2019-08-23 | $40.74 | $40.89 | $40.61 | $40.65 | $34.38 | 101,880 |
2019-08-22 | $40.81 | $40.82 | $40.68 | $40.77 | $34.48 | 140,782 |
2019-08-21 | $40.66 | $40.76 | $40.65 | $40.73 | $34.45 | 197,728 |
2019-08-20 | $40.58 | $40.61 | $40.54 | $40.55 | $34.29 | 144,267 |
2019-08-19 | $40.57 | $40.63 | $40.57 | $40.61 | $34.34 | 177,701 |
2019-08-16 | $40.47 | $40.52 | $40.46 | $40.49 | $34.24 | 307,096 |
2019-08-15 | $40.37 | $40.41 | $40.27 | $40.41 | $34.18 | 384,354 |
2019-08-14 | $40.39 | $40.40 | $40.21 | $40.27 | $34.06 | 704,544 |
2019-08-13 | $40.40 | $40.62 | $40.39 | $40.55 | $34.29 | 314,303 |
2019-08-12 | $40.43 | $40.48 | $40.36 | $40.38 | $34.15 | 2,594,380 |
2019-08-09 | $40.52 | $40.57 | $40.45 | $40.52 | $34.27 | 179,271 |
2019-08-08 | $40.44 | $40.61 | $40.44 | $40.56 | $34.30 | 360,910 |
2019-08-07 | $40.29 | $40.47 | $40.18 | $40.45 | $34.21 | 329,744 |
2019-08-06 | $40.43 | $40.49 | $40.28 | $40.44 | $34.20 | 233,937 |
2019-08-05 | $40.47 | $40.47 | $40.19 | $40.28 | $34.07 | 5,636,449 |
2019-08-02 | $40.67 | $40.72 | $40.58 | $40.71 | $34.43 | 8,762,375 |
2019-08-01 | $40.67 | $40.83 | $40.61 | $40.65 | $34.38 | 85,097 |
2019-07-31 | $40.96 | $41.00 | $40.67 | $40.84 | $34.38 | 156,129 |
2019-07-30 | $40.88 | $40.95 | $40.87 | $40.94 | $34.46 | 81,271 |
2019-07-29 | $40.99 | $40.99 | $40.92 | $40.96 | $34.48 | 136,900 |
2019-07-26 | $40.96 | $41.02 | $40.93 | $41.01 | $34.52 | 185,093 |
2019-07-25 | $40.92 | $40.92 | $40.80 | $40.89 | $34.42 | 95,689 |
2019-07-24 | $40.88 | $40.94 | $40.86 | $40.94 | $34.46 | 235,285 |
2019-07-23 | $40.81 | $40.89 | $40.77 | $40.87 | $34.40 | 202,826 |
2019-07-22 | $40.74 | $40.82 | $40.74 | $40.79 | $34.33 | 78,449 |
2019-07-19 | $40.79 | $40.79 | $40.70 | $40.71 | $34.27 | 59,443 |
2019-07-18 | $40.75 | $40.80 | $40.69 | $40.80 | $34.34 | 95,474 |
2019-07-17 | $40.82 | $40.84 | $40.76 | $40.78 | $34.33 | 130,325 |
2019-07-16 | $40.89 | $40.91 | $40.78 | $40.82 | $34.36 | 181,369 |
2019-07-15 | $40.87 | $40.88 | $40.81 | $40.86 | $34.39 | 85,202 |
2019-07-12 | $40.80 | $40.87 | $40.74 | $40.87 | $34.40 | 87,130 |
2019-07-11 | $40.84 | $40.86 | $40.75 | $40.81 | $34.35 | 117,565 |
2019-07-10 | $40.86 | $40.89 | $40.81 | $40.84 | $34.38 | 136,623 |
2019-07-09 | $40.79 | $40.80 | $40.76 | $40.80 | $34.34 | 133,425 |
2019-07-08 | $40.83 | $40.83 | $40.74 | $40.80 | $34.34 | 116,862 |
2019-07-05 | $40.82 | $40.95 | $40.77 | $40.83 | $34.37 | 77,270 |
2019-07-03 | $40.87 | $41.01 | $40.87 | $41.00 | $34.51 | 90,842 |
2019-07-02 | $40.84 | $40.91 | $40.80 | $40.88 | $34.41 | 188,378 |
2019-07-01 | $40.92 | $40.97 | $40.77 | $40.80 | $34.34 | 245,909 |
2019-06-28 | $40.91 | $40.97 | $40.90 | $40.94 | $34.30 | 773,838 |
2019-06-27 | $40.84 | $40.93 | $40.83 | $40.90 | $34.26 | 78,698 |
2019-06-26 | $40.90 | $40.90 | $40.78 | $40.81 | $34.19 | 116,691 |
2019-06-25 | $40.98 | $40.98 | $40.81 | $40.81 | $34.19 | 135,396 |
2019-06-24 | $40.92 | $40.99 | $40.92 | $40.95 | $34.31 | 84,413 |
2019-06-21 | $40.97 | $41.00 | $40.92 | $40.94 | $34.30 | 252,558 |
2019-06-20 | $40.95 | $41.09 | $40.91 | $41.00 | $34.35 | 744,529 |
2019-06-19 | $40.63 | $40.84 | $40.62 | $40.78 | $34.16 | 435,211 |
2019-06-18 | $40.63 | $40.70 | $40.59 | $40.68 | $34.08 | 139,452 |
2019-06-17 | $40.47 | $40.53 | $40.45 | $40.45 | $33.89 | 1,637,236 |
2019-06-14 | $40.49 | $40.56 | $40.46 | $40.52 | $33.95 | 296,366 |
2019-06-13 | $40.51 | $40.56 | $40.47 | $40.51 | $33.93 | 102,181 |
2019-06-12 | $40.48 | $40.49 | $40.42 | $40.42 | $33.86 | 86,371 |
2019-06-11 | $40.53 | $40.56 | $40.45 | $40.51 | $33.94 | 179,681 |
2019-06-10 | $40.40 | $40.45 | $40.37 | $40.40 | $33.85 | 79,788 |
2019-06-07 | $40.29 | $40.40 | $40.29 | $40.37 | $33.82 | 87,506 |
2019-06-06 | $40.16 | $40.30 | $40.11 | $40.26 | $33.73 | 72,363 |
2019-06-05 | $40.17 | $40.20 | $40.04 | $40.18 | $33.66 | 854,699 |
2019-06-04 | $39.83 | $40.18 | $39.83 | $40.16 | $33.64 | 86,861 |
2019-06-03 | $39.83 | $39.88 | $39.76 | $39.80 | $33.34 | 77,769 |
2019-05-31 | $40.25 | $40.25 | $39.98 | $39.98 | $33.32 | 85,803 |
2019-05-30 | $40.27 | $40.31 | $40.20 | $40.24 | $33.54 | 82,267 |
2019-05-29 | $40.24 | $40.27 | $40.17 | $40.20 | $33.50 | 74,596 |
2019-05-28 | $40.37 | $40.39 | $40.28 | $40.30 | $33.59 | 65,287 |
2019-05-24 | $40.36 | $40.37 | $40.28 | $40.29 | $33.58 | 97,807 |
2019-05-23 | $40.39 | $40.39 | $40.29 | $40.33 | $33.61 | 130,959 |
2019-05-22 | $40.45 | $40.52 | $40.41 | $40.49 | $33.74 | 178,005 |
2019-05-21 | $40.41 | $40.51 | $40.41 | $40.49 | $33.74 | 47,761 |
2019-05-20 | $40.40 | $40.44 | $40.31 | $40.40 | $33.67 | 66,581 |
2019-05-17 | $40.32 | $40.47 | $40.31 | $40.39 | $33.66 | 109,287 |
2019-05-16 | $40.34 | $40.58 | $40.34 | $40.42 | $33.68 | 159,520 |
2019-05-15 | $40.22 | $40.42 | $40.19 | $40.32 | $33.60 | 108,071 |
2019-05-14 | $40.27 | $40.35 | $40.21 | $40.28 | $33.57 | 75,893 |
2019-05-13 | $40.34 | $40.36 | $40.22 | $40.25 | $33.54 | 104,542 |
2019-05-10 | $40.44 | $40.60 | $40.34 | $40.54 | $33.79 | 44,818 |
2019-05-09 | $40.44 | $40.49 | $40.31 | $40.46 | $33.72 | 82,643 |
2019-05-08 | $40.48 | $40.57 | $40.44 | $40.49 | $33.74 | 84,858 |
2019-05-07 | $40.61 | $40.61 | $40.43 | $40.45 | $33.71 | 100,764 |
2019-05-06 | $40.58 | $40.82 | $40.55 | $40.70 | $33.92 | 339,522 |
2019-05-03 | $40.68 | $40.73 | $40.67 | $40.72 | $33.94 | 128,236 |
2019-05-02 | $40.62 | $40.67 | $40.53 | $40.64 | $33.87 | 81,231 |
2019-05-01 | $40.60 | $40.77 | $40.59 | $40.59 | $33.83 | 9,354,681 |
2019-04-30 | $40.75 | $40.88 | $40.71 | $40.85 | $33.87 | 205,332 |
2019-04-29 | $40.87 | $40.89 | $40.78 | $40.83 | $33.86 | 181,308 |
2019-04-26 | $40.86 | $40.88 | $40.80 | $40.86 | $33.88 | 40,590 |
2019-04-25 | $40.79 | $40.84 | $40.71 | $40.82 | $33.85 | 195,833 |
2019-04-24 | $40.82 | $40.85 | $40.77 | $40.79 | $33.82 | 35,560 |
2019-04-23 | $40.77 | $40.87 | $40.76 | $40.85 | $33.87 | 53,392 |
2019-04-22 | $40.76 | $40.78 | $40.72 | $40.78 | $33.81 | 62,093 |
2019-04-18 | $48.87 | $48.88 | $48.81 | $48.85 | $40.51 | 31,919 |
2019-04-17 | $48.96 | $48.96 | $48.83 | $48.86 | $40.51 | 47,441 |
2019-04-16 | $48.90 | $49.04 | $48.86 | $48.93 | $40.57 | 116,774 |
2019-04-15 | $48.93 | $48.93 | $48.84 | $48.89 | $40.54 | 43,910 |
2019-04-12 | $48.89 | $48.94 | $48.86 | $48.93 | $40.57 | 43,980 |
2019-04-11 | $48.80 | $48.87 | $48.77 | $48.86 | $40.51 | 46,609 |
2019-04-10 | $48.66 | $48.79 | $48.64 | $48.78 | $40.45 | 41,446 |
2019-04-09 | $48.61 | $48.65 | $48.55 | $48.62 | $40.32 | 46,124 |
2019-04-08 | $48.59 | $48.67 | $48.53 | $48.63 | $40.32 | 53,725 |
2019-04-05 | $48.53 | $48.62 | $48.53 | $48.61 | $40.31 | 35,070 |
2019-04-04 | $48.47 | $48.53 | $48.43 | $48.53 | $40.24 | 30,707 |
2019-04-03 | $48.53 | $48.53 | $48.40 | $48.43 | $40.15 | 60,010 |
2019-04-02 | $48.20 | $48.44 | $48.20 | $48.42 | $40.15 | 51,585 |
2019-04-01 | $48.46 | $48.48 | $48.40 | $48.42 | $40.15 | 54,526 |
2019-03-29 | $48.60 | $48.70 | $48.58 | $48.67 | $40.14 | 34,461 |
2019-03-28 | $48.49 | $48.58 | $48.43 | $48.58 | $40.07 | 30,440 |
2019-03-27 | $48.59 | $48.59 | $48.35 | $48.45 | $39.96 | 95,002 |
2019-03-26 | $48.45 | $48.49 | $48.38 | $48.45 | $39.96 | 55,721 |
2019-03-25 | $48.37 | $48.37 | $48.27 | $48.33 | $39.86 | 49,149 |
2019-03-22 | $48.47 | $48.66 | $48.31 | $48.33 | $39.86 | 316,330 |
2019-03-21 | $48.49 | $48.67 | $48.48 | $48.53 | $40.02 | 7,451,779 |
2019-03-20 | $48.37 | $48.57 | $48.25 | $48.47 | $39.98 | 24,039 |
2019-03-19 | $48.37 | $48.54 | $48.28 | $48.30 | $39.83 | 38,951 |
2019-03-18 | $48.31 | $48.48 | $48.30 | $48.33 | $39.86 | 27,754 |
2019-03-15 | $48.30 | $48.39 | $48.29 | $48.32 | $39.85 | 25,235 |
2019-03-14 | $48.26 | $48.30 | $48.19 | $48.26 | $39.80 | 16,150 |
2019-03-13 | $48.17 | $48.29 | $48.14 | $48.26 | $39.80 | 19,342 |
2019-03-12 | $48.03 | $48.18 | $48.02 | $48.16 | $39.72 | 137,045 |
2019-03-11 | $48.00 | $48.14 | $47.90 | $48.09 | $39.66 | 144,813 |
2019-03-08 | $47.90 | $47.99 | $47.77 | $47.90 | $39.50 | 19,375 |
2019-03-07 | $48.12 | $48.12 | $47.91 | $47.97 | $39.56 | 24,295 |
2019-03-06 | $48.14 | $48.18 | $48.07 | $48.08 | $39.65 | 1,272,123 |
2019-03-05 | $48.17 | $48.23 | $48.16 | $48.21 | $39.76 | 18,642 |
2019-03-04 | $48.33 | $48.33 | $48.10 | $48.14 | $39.70 | 48,486 |
2019-03-01 | $48.14 | $48.29 | $48.14 | $48.27 | $39.81 | 111,022 |
2019-02-28 | $48.46 | $48.46 | $48.33 | $48.41 | $39.71 | 32,904 |
2019-02-27 | $48.45 | $48.48 | $48.32 | $48.38 | $39.69 | 52,135 |
2019-02-26 | $48.36 | $48.43 | $48.26 | $48.38 | $39.69 | 9,213 |
2019-02-25 | $48.37 | $48.39 | $48.30 | $48.31 | $39.63 | 29,039 |
2019-02-22 | $48.14 | $48.27 | $48.14 | $48.27 | $39.60 | 24,917 |
2019-02-21 | $48.18 | $48.18 | $48.14 | $48.16 | $39.51 | 14,490 |
2019-02-20 | $48.20 | $48.22 | $48.10 | $48.21 | $39.55 | 26,416 |
2019-02-19 | $48.10 | $48.19 | $48.09 | $48.15 | $39.50 | 52,877 |
2019-02-15 | $47.98 | $48.11 | $47.98 | $48.09 | $39.45 | 17,846 |
2019-02-14 | $47.95 | $47.95 | $47.88 | $47.95 | $39.33 | 17,462 |
2019-02-13 | $48.09 | $48.09 | $47.88 | $47.93 | $39.32 | 17,765 |
2019-02-12 | $47.96 | $48.03 | $47.91 | $47.99 | $39.37 | 132,766 |
2019-02-11 | $47.68 | $47.79 | $47.68 | $47.77 | $39.19 | 29,907 |
2019-02-08 | $47.65 | $47.80 | $47.65 | $47.80 | $39.21 | 9,224 |
2019-02-07 | $47.82 | $47.82 | $47.67 | $47.76 | $39.17 | 25,675 |
2019-02-06 | $47.87 | $48.00 | $47.87 | $47.96 | $39.34 | 20,789 |
2019-02-05 | $47.88 | $48.04 | $47.80 | $47.99 | $39.37 | 33,270 |
2019-02-04 | $47.72 | $47.85 | $47.58 | $47.85 | $39.25 | 22,352 |
2019-02-01 | $47.61 | $47.76 | $47.56 | $47.71 | $39.14 | 22,389 |
2019-01-31 | $47.79 | $48.08 | $47.79 | $48.02 | $39.18 | 69,997 |
2019-01-30 | $47.64 | $47.88 | $47.59 | $47.84 | $39.03 | 33,174 |
2019-01-29 | $47.48 | $47.61 | $47.47 | $47.56 | $38.80 | 21,985 |
2019-01-28 | $47.56 | $47.56 | $47.41 | $47.52 | $38.77 | 21,601 |
2019-01-25 | $47.51 | $47.66 | $47.51 | $47.58 | $38.81 | 15,326 |
2019-01-24 | $47.49 | $47.51 | $47.40 | $47.51 | $38.75 | 16,769 |
2019-01-23 | $47.47 | $47.54 | $47.30 | $47.45 | $38.71 | 41,662 |
2019-01-22 | $47.59 | $47.59 | $47.34 | $47.40 | $38.67 | 70,005 |
2019-01-18 | $47.64 | $47.70 | $47.54 | $47.60 | $38.83 | 22,771 |
2019-01-17 | $47.25 | $47.54 | $47.25 | $47.54 | $38.78 | 30,672 |
2019-01-16 | $47.42 | $47.46 | $47.31 | $47.40 | $38.67 | 65,782 |
2019-01-15 | $47.21 | $47.28 | $47.15 | $47.22 | $38.52 | 18,019 |
2019-01-14 | $47.21 | $47.24 | $47.15 | $47.15 | $38.47 | 22,616 |
2019-01-11 | $47.27 | $47.29 | $47.13 | $47.24 | $38.54 | 22,162 |
2019-01-10 | $47.08 | $47.40 | $47.08 | $47.38 | $38.65 | 26,876 |
2019-01-09 | $47.12 | $47.31 | $47.12 | $47.23 | $38.53 | 16,898 |
2019-01-08 | $46.83 | $47.22 | $46.83 | $47.08 | $38.41 | 33,250 |
2019-01-07 | $46.51 | $46.78 | $46.49 | $46.73 | $38.12 | 16,591 |
2019-01-04 | $46.14 | $46.44 | $46.14 | $46.33 | $37.79 | 9,731 |
2019-01-03 | $45.69 | $45.75 | $45.59 | $45.65 | $37.24 | 18,644 |
2019-01-02 | $45.68 | $45.81 | $45.59 | $45.70 | $37.29 | 36,318 |
2018-12-31 | $45.86 | $45.90 | $45.77 | $45.84 | $37.40 | 44,913 |
2018-12-28 | $45.66 | $45.89 | $45.64 | $45.81 | $37.37 | 35,915 |
2018-12-27 | $45.63 | $45.78 | $45.46 | $45.75 | $37.32 | 52,016 |
2018-12-26 | $45.07 | $45.86 | $45.00 | $45.86 | $37.41 | 779,331 |
2018-12-24 | $45.30 | $45.37 | $45.07 | $45.07 | $36.77 | 296,992 |
2018-12-21 | $45.73 | $45.73 | $45.37 | $45.37 | $37.01 | 813,544 |
2018-12-20 | $45.82 | $45.84 | $45.49 | $45.58 | $37.18 | 570,868 |
2018-12-19 | $46.43 | $46.47 | $45.96 | $45.96 | $37.49 | 42,889 |
2018-12-18 | $46.58 | $46.58 | $46.28 | $46.28 | $37.76 | 94,585 |
2018-12-17 | $46.90 | $46.97 | $46.70 | $46.71 | $37.90 | 180,576 |
2018-12-14 | $47.13 | $47.13 | $46.91 | $47.00 | $38.14 | 84,428 |
2018-12-13 | $47.08 | $47.21 | $47.08 | $47.15 | $38.26 | 48,226 |
2018-12-12 | $47.08 | $47.14 | $47.01 | $47.05 | $38.18 | 30,354 |
2018-12-11 | $46.94 | $47.00 | $46.80 | $46.90 | $38.06 | 7,260 |
2018-12-10 | $46.76 | $46.84 | $46.67 | $46.82 | $37.99 | 27,295 |
2018-12-07 | $47.01 | $47.09 | $46.78 | $46.82 | $37.99 | 21,416 |
2018-12-06 | $46.78 | $46.97 | $46.72 | $46.97 | $38.11 | 85,566 |
2018-12-04 | $47.07 | $47.12 | $46.91 | $46.95 | $38.10 | 30,447 |
2018-12-03 | $47.19 | $47.19 | $47.12 | $47.16 | $38.27 | 2,657 |
2018-11-30 | $47.23 | $47.27 | $47.16 | $47.17 | $38.08 | 4,896 |
2018-11-29 | $47.23 | $47.35 | $47.18 | $47.32 | $38.20 | 20,965 |
2018-11-28 | $47.00 | $47.32 | $47.00 | $47.23 | $38.13 | 20,047 |
2018-11-27 | $47.02 | $47.02 | $46.88 | $46.93 | $37.89 | 3,612 |
2018-11-26 | $47.06 | $47.08 | $46.95 | $47.01 | $37.96 | 20,220 |
2018-11-23 | $46.87 | $46.91 | $46.80 | $46.80 | $37.78 | 4,440 |
2018-11-21 | $47.12 | $47.12 | $46.99 | $47.01 | $37.95 | 21,564 |
2018-11-20 | $46.82 | $46.95 | $46.80 | $46.86 | $37.83 | 134,963 |
2018-11-19 | $47.02 | $47.11 | $46.93 | $47.04 | $37.98 | 27,087 |
2018-11-16 | $47.17 | $47.17 | $47.03 | $47.08 | $38.01 | 14,895 |
2018-11-15 | $47.12 | $47.30 | $47.08 | $47.30 | $38.19 | 38,638 |
2018-11-14 | $47.40 | $47.40 | $47.22 | $47.22 | $38.12 | 7,047 |
2018-11-13 | $47.43 | $47.53 | $47.34 | $47.36 | $38.23 | 9,905 |
2018-11-12 | $47.53 | $47.60 | $47.44 | $47.44 | $38.30 | 11,159 |
2018-11-09 | $47.88 | $47.88 | $47.62 | $47.72 | $38.52 | 8,285 |
2018-11-08 | $47.93 | $48.05 | $47.91 | $47.96 | $38.72 | 15,892 |
2018-11-07 | $47.89 | $47.98 | $47.89 | $47.95 | $38.71 | 4,628 |
2018-11-06 | $47.80 | $47.80 | $47.72 | $47.75 | $38.55 | 9,095 |
2018-11-05 | $47.69 | $47.76 | $47.62 | $47.75 | $38.55 | 8,759 |
2018-11-02 | $47.73 | $47.73 | $47.65 | $47.69 | $38.50 | 2,527 |
2018-11-01 | $47.60 | $47.64 | $47.59 | $47.64 | $38.46 | 6,540 |
2018-10-31 | $47.86 | $47.87 | $47.82 | $47.87 | $38.44 | 3,306 |
2018-10-30 | $47.68 | $47.74 | $47.61 | $47.74 | $38.34 | 17,957 |
2018-10-29 | $47.88 | $47.88 | $47.71 | $47.76 | $38.35 | 8,353 |
2018-10-26 | $47.80 | $47.96 | $47.71 | $47.77 | $38.36 | 8,246 |
2018-10-25 | $47.86 | $48.02 | $47.86 | $48.02 | $38.56 | 1,607 |
2018-10-24 | $48.07 | $48.10 | $47.75 | $47.75 | $38.35 | 7,674 |
2018-10-23 | $47.96 | $47.98 | $47.87 | $47.98 | $38.53 | 14,310 |
2018-10-22 | $48.11 | $48.16 | $48.07 | $48.14 | $38.66 | 3,717 |
2018-10-19 | $48.22 | $48.22 | $48.06 | $48.16 | $38.68 | 21,783 |
2018-10-18 | $48.25 | $48.25 | $48.05 | $48.10 | $38.63 | 4,873 |
2018-10-17 | $48.34 | $48.34 | $48.23 | $48.29 | $38.78 | 6,275 |
2018-10-16 | $48.33 | $48.36 | $48.32 | $48.32 | $38.80 | 1,975 |
2018-10-15 | $48.26 | $48.27 | $48.17 | $48.19 | $38.70 | 11,008 |
2018-10-12 | $48.32 | $48.32 | $48.19 | $48.23 | $38.73 | 49,804 |
2018-10-11 | $48.14 | $48.18 | $47.96 | $48.13 | $38.65 | 17,762 |
2018-10-10 | $48.24 | $48.24 | $47.96 | $48.01 | $38.55 | 24,571 |
2018-10-09 | $48.30 | $48.36 | $48.24 | $48.33 | $38.81 | 12,280 |
2018-10-08 | $48.40 | $48.40 | $48.24 | $48.30 | $38.79 | 6,746 |
2018-10-05 | $48.56 | $48.56 | $48.34 | $48.44 | $38.90 | 8,310 |
2018-10-04 | $48.65 | $48.65 | $48.50 | $48.58 | $39.01 | 6,681 |
2018-10-03 | $48.84 | $48.84 | $48.69 | $48.69 | $39.10 | 19,574 |
2018-10-02 | $48.75 | $48.82 | $48.75 | $48.75 | $39.15 | 3,300 |
2018-10-01 | $48.72 | $48.81 | $48.69 | $48.77 | $39.16 | 6,485 |
2018-09-28 | $48.91 | $48.93 | $48.86 | $48.93 | $39.10 | 7,522 |
2018-09-27 | $48.91 | $48.94 | $48.86 | $48.86 | $39.04 | 1,376 |
2018-09-26 | $48.81 | $48.86 | $48.80 | $48.84 | $39.03 | 2,876 |
2018-09-25 | $48.82 | $48.82 | $48.74 | $48.74 | $38.95 | 3,262 |
2018-09-24 | $48.84 | $48.85 | $48.76 | $48.83 | $39.02 | 6,485 |
2018-09-21 | $48.85 | $48.86 | $48.80 | $48.84 | $39.03 | 3,366 |
2018-09-20 | $48.83 | $48.87 | $48.82 | $48.85 | $39.03 | 23,406 |
2018-09-19 | $48.85 | $48.89 | $48.84 | $48.88 | $39.06 | 3,425 |
2018-09-18 | $48.92 | $48.92 | $48.81 | $48.81 | $39.00 | 2,865 |
2018-09-17 | $48.92 | $48.92 | $48.80 | $48.89 | $39.07 | 3,777 |
2018-09-14 | $48.91 | $48.91 | $48.85 | $48.85 | $39.03 | 10,339 |
2018-09-13 | $48.87 | $48.88 | $48.85 | $48.88 | $39.06 | 3,998 |
2018-09-12 | $48.77 | $48.80 | $48.68 | $48.80 | $38.99 | 12,686 |
2018-09-11 | $48.67 | $48.74 | $48.64 | $48.74 | $38.95 | 7,606 |
2018-09-10 | $48.70 | $48.70 | $48.64 | $48.70 | $38.91 | 27,059 |
2018-09-07 | $48.62 | $48.66 | $48.56 | $48.66 | $38.88 | 2,463 |
2018-09-06 | $48.61 | $48.66 | $48.59 | $48.66 | $38.88 | 5,194 |
2018-09-05 | $48.65 | $48.66 | $48.62 | $48.65 | $38.87 | 5,907 |
2018-09-04 | $48.73 | $48.73 | $48.65 | $48.71 | $38.92 | 12,400 |
2018-08-31 | $48.98 | $48.98 | $48.95 | $48.96 | $38.93 | 50,952 |
2018-08-30 | $48.97 | $48.99 | $48.91 | $48.94 | $38.91 | 162,710 |
2018-08-29 | $49.01 | $49.01 | $48.96 | $49.00 | $38.96 | 55,318 |
2018-08-28 | $48.98 | $49.02 | $48.93 | $49.02 | $38.98 | 25,139 |
2018-08-27 | $49.01 | $49.04 | $48.95 | $48.99 | $38.95 | 25,721 |
2018-08-24 | $48.99 | $48.99 | $48.91 | $48.92 | $38.90 | 74,224 |
2018-08-23 | $48.96 | $48.96 | $48.89 | $48.92 | $38.90 | 34,426 |
2018-08-22 | $48.83 | $48.92 | $48.83 | $48.92 | $38.90 | 26,752 |
2018-08-21 | $48.85 | $48.87 | $48.78 | $48.87 | $38.86 | 8,904 |
2018-08-20 | $48.74 | $48.84 | $48.74 | $48.80 | $38.80 | 5,505 |
2018-08-17 | $48.65 | $48.80 | $48.65 | $48.75 | $38.76 | 8,596 |
2018-08-16 | $48.76 | $48.78 | $48.66 | $48.78 | $38.79 | 2,580 |
2018-08-15 | $48.66 | $48.68 | $48.61 | $48.68 | $38.71 | 1,666 |
2018-08-14 | $48.69 | $48.72 | $48.69 | $48.72 | $38.74 | 939 |
2018-08-13 | $48.71 | $48.72 | $48.66 | $48.67 | $38.69 | 2,211 |
2018-08-10 | $48.75 | $48.76 | $48.66 | $48.71 | $38.73 | 3,985 |
2018-08-09 | $48.77 | $48.83 | $48.72 | $48.72 | $38.74 | 4,154 |
2018-08-08 | $48.82 | $48.84 | $48.78 | $48.82 | $38.82 | 3,556 |
2018-08-07 | $48.82 | $48.84 | $48.77 | $48.77 | $38.78 | 3,366 |
2018-08-06 | $48.66 | $48.76 | $48.66 | $48.76 | $38.77 | 24,879 |
2018-08-03 | $48.71 | $48.71 | $48.67 | $48.71 | $38.73 | 1,747 |
2018-08-02 | $48.70 | $48.71 | $48.65 | $48.66 | $38.69 | 145,749 |
2018-08-01 | $48.62 | $48.65 | $48.58 | $48.65 | $38.68 | 38,482 |
2018-07-31 | $48.89 | $48.89 | $48.81 | $48.86 | $38.65 | 110,466 |
2018-07-30 | $48.80 | $48.80 | $48.74 | $48.80 | $38.61 | 2,318 |
2018-07-27 | $48.73 | $48.79 | $48.72 | $48.79 | $38.60 | 2,085 |
2018-07-26 | $48.81 | $48.81 | $48.72 | $48.72 | $38.55 | 7,829 |
2018-07-25 | $48.63 | $48.70 | $48.63 | $48.67 | $38.51 | 1,876 |
2018-07-24 | $48.60 | $48.67 | $48.60 | $48.61 | $38.46 | 6,538 |
2018-07-23 | $48.60 | $48.60 | $48.58 | $48.58 | $38.43 | 1,270 |
2018-07-20 | $48.54 | $48.60 | $48.54 | $48.60 | $38.45 | 2,245 |
2018-07-19 | $48.54 | $48.56 | $48.54 | $48.56 | $38.42 | 3,568 |
2018-07-18 | $48.59 | $48.59 | $48.59 | $48.59 | $38.44 | 824 |
2018-07-17 | $48.50 | $48.59 | $48.50 | $48.59 | $38.44 | 8,873 |
2018-07-16 | $48.57 | $48.57 | $48.50 | $48.56 | $38.42 | 2,935 |
2018-07-13 | $48.59 | $48.60 | $48.59 | $48.59 | $38.44 | 997 |
2018-07-12 | $48.54 | $48.57 | $48.53 | $48.57 | $38.43 | 3,219 |
2018-07-11 | $48.48 | $48.48 | $48.42 | $48.42 | $38.31 | 1,899 |
2018-07-10 | $48.52 | $48.52 | $48.50 | $48.50 | $38.37 | 6,184 |
2018-07-09 | $48.40 | $48.44 | $48.40 | $48.44 | $38.32 | 9,456 |
2018-07-06 | $48.26 | $48.39 | $48.26 | $48.32 | $38.23 | 4,922 |
2018-07-05 | $48.22 | $48.32 | $48.22 | $48.25 | $38.18 | 11,262 |
2018-07-03 | $48.30 | $48.30 | $48.16 | $48.16 | $38.10 | 4,067 |
2018-07-02 | $48.22 | $48.22 | $48.13 | $48.13 | $38.08 | 21,397 |
2018-06-29 | $48.54 | $48.54 | $48.50 | $48.50 | $38.18 | 13,290 |
2018-06-28 | $48.50 | $48.57 | $48.41 | $48.57 | $38.24 | 12,628 |
2018-06-27 | $48.74 | $48.74 | $48.59 | $48.59 | $38.25 | 15,474 |
2018-06-26 | $48.75 | $48.75 | $48.66 | $48.73 | $38.36 | 47,526 |
2018-06-25 | $48.75 | $48.78 | $48.71 | $48.72 | $38.36 | 15,272 |
2018-06-22 | $48.86 | $48.87 | $48.82 | $48.82 | $38.43 | 35,379 |
2018-06-21 | $48.85 | $48.88 | $48.81 | $48.81 | $38.43 | 5,458 |
2018-06-20 | $48.93 | $48.93 | $48.86 | $48.89 | $38.49 | 3,365 |
2018-06-19 | $48.83 | $48.87 | $48.77 | $48.80 | $38.42 | 17,383 |
2018-06-18 | $48.83 | $48.90 | $48.83 | $48.88 | $38.48 | 4,201 |
2018-06-15 | $48.85 | $48.93 | $48.85 | $48.92 | $38.51 | 4,278 |
2018-06-14 | $48.92 | $48.95 | $48.91 | $48.94 | $38.53 | 19,472 |
2018-06-13 | $48.80 | $48.91 | $48.78 | $48.91 | $38.51 | 3,974 |
2018-06-12 | $48.84 | $48.84 | $48.75 | $48.78 | $38.41 | 6,997 |
2018-06-11 | $48.77 | $48.80 | $48.76 | $48.79 | $38.41 | 8,722 |
2018-06-08 | $48.73 | $48.74 | $48.72 | $48.72 | $38.36 | 11,836 |
2018-06-07 | $48.73 | $48.75 | $48.69 | $48.72 | $38.36 | 303,839 |
2018-06-06 | $48.63 | $48.69 | $48.63 | $48.68 | $38.32 | 288,710 |
2018-06-05 | $48.64 | $48.64 | $48.64 | $48.64 | $38.29 | 3,158 |
2018-06-04 | $48.60 | $48.63 | $48.60 | $48.63 | $38.28 | 570 |
2018-06-01 | $48.54 | $48.54 | $48.54 | $48.54 | $38.22 | 1,210 |
2018-05-31 | $48.74 | $48.74 | $48.72 | $48.72 | $38.16 | 2,317 |
2018-05-30 | $48.59 | $48.59 | $48.59 | $48.59 | $38.06 | 71 |
2018-05-29 | $48.65 | $48.65 | $48.59 | $48.60 | $38.06 | 2,498 |
2018-05-25 | $48.79 | $48.81 | $48.79 | $48.81 | $38.23 | 1,574 |
2018-05-24 | $48.81 | $48.82 | $48.78 | $48.82 | $38.24 | 708 |
2018-05-23 | $48.71 | $48.83 | $48.71 | $48.83 | $38.24 | 1,259 |
2018-05-22 | $48.82 | $48.82 | $48.75 | $48.75 | $38.18 | 4,214 |
2018-05-21 | $48.73 | $48.73 | $48.73 | $48.73 | $38.17 | 229 |
2018-05-18 | $48.72 | $48.72 | $48.67 | $48.67 | $38.12 | 1,604 |
2018-05-17 | $48.77 | $48.77 | $48.74 | $48.75 | $38.18 | 1,515 |
2018-05-16 | $48.68 | $48.68 | $48.68 | $48.68 | $38.13 | 5,793 |
2018-05-15 | $48.71 | $48.72 | $48.71 | $48.72 | $38.16 | 1,713 |
2018-05-14 | $48.86 | $48.86 | $48.86 | $48.86 | $38.27 | 413 |
2018-05-11 | $48.84 | $48.84 | $48.84 | $48.84 | $38.25 | 238 |
2018-05-10 | $48.79 | $48.79 | $48.79 | $48.79 | $38.21 | 84 |
2018-05-09 | $48.75 | $48.75 | $48.75 | $48.75 | $38.18 | 303 |
2018-05-08 | $48.78 | $48.78 | $48.77 | $48.77 | $38.20 | 2,172 |
2018-05-07 | $48.81 | $48.82 | $48.77 | $48.82 | $38.24 | 3,302 |
2018-05-04 | $48.74 | $48.74 | $48.74 | $48.74 | $38.17 | 209 |
2018-05-03 | $48.74 | $48.74 | $48.74 | $48.74 | $38.17 | 200 |
2018-05-02 | $48.78 | $48.83 | $48.78 | $48.83 | $38.24 | 285 |
2018-05-01 | $48.70 | $48.76 | $48.67 | $48.76 | $38.19 | 2,111 |
2018-04-30 | $48.77 | $48.77 | $48.77 | $48.77 | $38.01 | 10,005 |
2018-04-27 | $48.77 | $48.77 | $48.77 | $48.77 | $38.01 | 31 |
2018-04-26 | $48.77 | $48.77 | $48.77 | $48.77 | $38.01 | 0 |
2018-04-25 | $48.86 | $48.86 | $48.77 | $48.77 | $38.01 | 1,447 |
2018-04-24 | $49.06 | $49.06 | $49.06 | $49.06 | $38.24 | 80 |
2018-04-23 | $49.07 | $49.07 | $49.00 | $49.00 | $38.19 | 1,907 |
2018-04-20 | $49.25 | $49.25 | $49.13 | $49.13 | $38.30 | 1,475 |
2018-04-19 | $49.27 | $49.27 | $49.27 | $49.27 | $38.40 | 283 |
2018-04-18 | $49.42 | $49.42 | $49.39 | $49.39 | $38.49 | 404 |
2018-04-17 | $49.43 | $49.43 | $49.43 | $49.43 | $38.53 | 90 |
2018-04-16 | $49.30 | $49.30 | $49.30 | $49.30 | $38.43 | 10,267 |
2018-04-13 | $49.26 | $49.26 | $49.26 | $49.26 | $38.40 | 4,462 |
2018-04-12 | $49.16 | $49.16 | $49.16 | $49.16 | $38.32 | 12 |
2018-04-11 | $49.08 | $49.11 | $49.06 | $49.06 | $38.24 | 4,824 |
2018-04-10 | $49.11 | $49.11 | $49.07 | $49.07 | $38.25 | 5,207 |
2018-04-09 | $48.71 | $48.71 | $48.71 | $48.71 | $37.96 | 13 |
2018-04-06 | $48.81 | $48.81 | $48.71 | $48.71 | $37.96 | 2,776 |
2018-04-05 | $48.86 | $48.91 | $48.85 | $48.86 | $38.08 | 5,332 |
2018-04-04 | $48.76 | $48.81 | $48.76 | $48.81 | $38.04 | 12,792 |
2018-04-03 | $48.66 | $48.66 | $48.64 | $48.64 | $37.91 | 688 |
2018-04-02 | $48.61 | $48.63 | $48.61 | $48.63 | $37.91 | 5,378 |
2018-03-29 | $49.05 | $49.07 | $49.02 | $49.02 | $38.03 | 867 |
2018-03-28 | $48.82 | $48.83 | $48.82 | $48.83 | $37.88 | 1,920 |
2018-03-27 | $48.94 | $48.94 | $48.94 | $48.94 | $37.96 | 394 |
2018-03-26 | $48.74 | $48.91 | $48.74 | $48.91 | $37.94 | 436 |
2018-03-23 | $48.81 | $48.81 | $48.56 | $48.56 | $37.67 | 8,972 |
2018-03-22 | $48.92 | $48.92 | $48.92 | $48.92 | $37.95 | 85 |
2018-03-21 | $48.92 | $48.92 | $48.92 | $48.92 | $37.95 | 423 |
2018-03-20 | $48.92 | $48.92 | $48.92 | $48.92 | $37.95 | 122 |
2018-03-19 | $49.01 | $49.01 | $48.92 | $48.92 | $37.95 | 1,158 |
2018-03-16 | $49.03 | $49.03 | $49.03 | $49.03 | $38.03 | 136 |
2018-03-15 | $49.05 | $49.05 | $49.01 | $49.01 | $38.02 | 866 |
2018-03-14 | $49.08 | $49.08 | $49.08 | $49.08 | $38.07 | 15 |
2018-03-13 | $49.12 | $49.12 | $49.09 | $49.09 | $38.08 | 495 |
2018-03-12 | $49.23 | $49.23 | $49.21 | $49.21 | $38.17 | 10,446 |
2018-03-09 | $49.14 | $49.14 | $49.14 | $49.14 | $38.12 | 112 |
2018-03-08 | $49.15 | $49.15 | $49.15 | $49.15 | $38.13 | 58 |
2018-03-07 | $49.07 | $49.08 | $49.01 | $49.08 | $38.07 | 2,022 |
2018-03-06 | $49.12 | $49.14 | $49.09 | $49.12 | $38.10 | 3,104 |
2018-03-05 | $49.14 | $49.14 | $49.07 | $49.11 | $38.10 | 913 |
2018-03-02 | $48.98 | $48.98 | $48.98 | $48.98 | $37.99 | 159 |
2018-03-01 | $49.11 | $49.12 | $49.10 | $49.10 | $38.09 | 917 |
2018-02-28 | $49.51 | $49.51 | $49.51 | $49.51 | $38.23 | 5,049 |
2018-02-27 | $49.48 | $49.51 | $49.48 | $49.51 | $38.23 | 573 |
2018-02-26 | $49.44 | $49.44 | $49.44 | $49.44 | $38.17 | 96 |
2018-02-23 | $49.26 | $49.44 | $49.24 | $49.44 | $38.17 | 5,144 |
2018-02-22 | $49.34 | $49.34 | $49.34 | $49.34 | $38.10 | 21 |
2018-02-21 | $49.42 | $49.42 | $49.42 | $49.42 | $38.16 | 221 |
2018-02-20 | $49.41 | $49.41 | $49.37 | $49.37 | $38.12 | 420 |
2018-02-16 | $49.30 | $49.30 | $49.30 | $49.30 | $38.06 | 29 |
2018-02-15 | $49.24 | $49.35 | $49.24 | $49.30 | $38.06 | 1,394 |
2018-02-14 | $48.99 | $49.00 | $48.95 | $48.96 | $37.80 | 1,446 |
2018-02-13 | $48.94 | $48.99 | $48.93 | $48.94 | $37.79 | 1,211 |
2018-02-12 | $48.74 | $48.74 | $48.74 | $48.74 | $37.63 | 652 |
2018-02-09 | $49.04 | $49.04 | $48.50 | $48.74 | $37.63 | 1,043 |
2018-02-08 | $49.46 | $49.46 | $49.46 | $49.46 | $38.19 | 62 |
2018-02-07 | $49.46 | $49.46 | $49.46 | $49.46 | $38.19 | 200 |
2018-02-06 | $49.33 | $49.33 | $49.33 | $49.33 | $38.09 | 500,070 |
2018-02-05 | $49.58 | $49.58 | $49.18 | $49.18 | $37.97 | 655 |
2018-02-02 | $49.61 | $49.62 | $49.57 | $49.61 | $38.30 | 7,115 |
2018-02-01 | $49.81 | $49.81 | $49.79 | $49.79 | $38.44 | 400 |
2018-01-31 | $50.08 | $50.12 | $50.08 | $50.12 | $38.52 | 1,607 |
2018-01-30 | $50.04 | $50.05 | $49.99 | $50.05 | $38.47 | 505,627 |
2018-01-29 | $50.22 | $50.22 | $50.16 | $50.17 | $38.56 | 938 |
2018-01-26 | $50.24 | $50.24 | $50.24 | $50.24 | $38.61 | 0 |
2018-01-25 | $50.24 | $50.24 | $50.24 | $50.24 | $38.61 | 2 |
2018-01-24 | $50.24 | $50.24 | $50.24 | $50.24 | $38.61 | 200 |
2018-01-23 | $50.24 | $50.24 | $50.21 | $50.21 | $38.59 | 538 |
2018-01-22 | $50.18 | $50.20 | $50.18 | $50.20 | $38.58 | 1,204 |
2018-01-19 | $50.08 | $50.08 | $50.08 | $50.08 | $38.49 | 1,384 |
2018-01-18 | $50.12 | $50.12 | $50.12 | $50.12 | $38.52 | 446 |
2018-01-17 | $50.20 | $50.23 | $50.20 | $50.20 | $38.58 | 1,082 |
2018-01-16 | $50.24 | $50.25 | $50.24 | $50.25 | $38.62 | 1,220 |
2018-01-12 | $50.15 | $50.15 | $50.15 | $50.15 | $38.55 | 22 |
2018-01-11 | $50.15 | $50.15 | $50.15 | $50.15 | $38.55 | 800 |
2018-01-10 | $50.09 | $50.16 | $50.05 | $50.09 | $38.50 | 2,649 |
2018-01-09 | $50.28 | $50.29 | $50.20 | $50.20 | $38.58 | 873 |
2018-01-08 | $50.29 | $50.33 | $50.29 | $50.30 | $38.66 | 2,110 |
2018-01-05 | $50.29 | $50.30 | $50.29 | $50.30 | $38.66 | 750 |
2018-01-04 | $50.24 | $50.26 | $50.22 | $50.26 | $38.63 | 4,740 |
2018-01-03 | $50.01 | $50.02 | $50.01 | $50.02 | $38.45 | 414 |
2018-01-02 | $49.93 | $49.93 | $49.91 | $49.93 | $38.38 | 659 |
2017-12-29 | $49.86 | $49.87 | $49.82 | $49.86 | $38.32 | 13,397 |
2017-12-28 | $49.78 | $49.78 | $49.78 | $49.78 | $38.26 | 0 |
2017-12-27 | $49.84 | $49.84 | $49.84 | $49.84 | $38.26 | 0 |
2017-12-26 | $49.87 | $49.89 | $49.84 | $49.84 | $38.26 | 7,548 |
2017-12-22 | $49.82 | $49.83 | $49.81 | $49.82 | $38.25 | 3,456 |
2017-12-21 | $49.80 | $49.80 | $49.80 | $49.80 | $38.23 | 200 |
2017-12-20 | $49.80 | $49.81 | $49.80 | $49.80 | $38.17 | 1,283 |
2017-12-19 | $49.85 | $49.86 | $49.85 | $49.86 | $38.21 | 8,185 |
2017-12-18 | $49.94 | $49.95 | $49.94 | $49.95 | $38.28 | 2,061 |
2017-12-15 | $49.87 | $49.87 | $49.87 | $49.87 | $38.22 | 200 |
2017-12-14 | $49.92 | $49.93 | $49.82 | $49.82 | $38.18 | 20,736 |
2017-12-13 | $49.90 | $49.96 | $49.90 | $49.96 | $38.29 | 1,395 |
2017-12-12 | $49.89 | $49.89 | $49.89 | $49.89 | $38.24 | 2,140 |
2017-12-11 | $49.89 | $49.89 | $49.89 | $49.89 | $38.24 | 15,050 |
2017-12-08 | $49.87 | $49.88 | $49.87 | $49.88 | $38.23 | 1,200 |
2017-12-07 | $49.81 | $49.81 | $49.80 | $49.80 | $38.17 | 422 |
2017-12-06 | $50.06 | $50.06 | $50.06 | $50.06 | $38.37 | 2,590 |
2017-12-05 | $50.10 | $50.10 | $50.10 | $50.10 | $38.40 | 57 |
2017-12-04 | $50.11 | $50.11 | $50.10 | $50.10 | $38.40 | 422 |
2017-12-01 | $50.03 | $50.05 | $50.03 | $50.05 | $38.36 | 405 |
2017-11-30 | $49.99 | $49.99 | $49.99 | $49.99 | $38.15 | 0 |
2017-11-29 | $49.99 | $49.99 | $49.99 | $49.99 | $38.15 | 0 |
2017-11-28 | $49.99 | $49.99 | $49.99 | $49.99 | $38.15 | 0 |
2017-11-27 | $50.04 | $50.04 | $49.99 | $49.99 | $38.15 | 10,200 |
2017-11-24 | $50.09 | $50.09 | $50.09 | $50.09 | $38.22 | 2 |
2017-11-22 | $49.87 | $49.87 | $49.87 | $49.87 | $38.05 | 0 |
2017-11-21 | $49.87 | $49.87 | $49.87 | $49.87 | $38.05 | 0 |
2017-11-20 | $49.89 | $49.89 | $49.87 | $49.87 | $38.05 | 211 |
2017-11-17 | $49.84 | $49.89 | $49.84 | $49.88 | $38.06 | 86,323 |
2017-11-16 | $49.79 | $49.81 | $49.79 | $49.81 | $38.01 | 52,700 |
2017-11-15 | $49.52 | $49.52 | $49.52 | $49.52 | $37.79 | 0 |
2017-11-14 | $49.55 | $49.56 | $49.51 | $49.52 | $37.79 | 1,000 |
2017-11-13 | $49.67 | $49.72 | $49.67 | $49.72 | $37.94 | 1,015 |
2017-11-10 | $49.93 | $49.93 | $49.93 | $49.93 | $38.10 | 0 |
2017-11-09 | $49.93 | $49.93 | $49.93 | $49.93 | $38.10 | 105 |
2017-11-08 | $49.93 | $49.93 | $49.93 | $49.93 | $38.10 | 2,200 |
2017-11-07 | $50.17 | $50.17 | $50.17 | $50.17 | $38.28 | 236 |
2017-11-06 | $50.16 | $50.16 | $50.16 | $50.16 | $38.28 | 950 |
2017-11-03 | $50.20 | $50.20 | $50.20 | $50.20 | $38.31 | 105 |
2017-11-02 | $50.13 | $50.13 | $50.13 | $50.13 | $38.25 | 512,897 |
2017-11-01 | $50.18 | $50.18 | $50.16 | $50.17 | $38.28 | 429 |
2017-10-31 | $50.18 | $50.18 | $50.18 | $50.18 | $38.29 | 300 |
2017-10-30 | $50.15 | $50.15 | $50.15 | $50.15 | $38.27 | 246 |
2017-10-27 | $50.00 | $50.00 | $50.00 | $50.00 | $38.15 | 100 |
2017-10-26 | $50.14 | $50.14 | $50.13 | $50.14 | $38.26 | 1,030 |
iShares Broad USD High Yield Corporate Bond ETF (USHY) News Headlines
Recent iShares Broad USD High Yield Corporate Bond ETF (USHY) News
Similar Companies to iShares Broad USD High Yield Corporate Bond ETF (USHY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |