SPDR S&P International Dividend ETF (DWX) Exchange: NYSE ARCA
Data as of June 25, 2025
$41.92 ($-0.21) -0.50%
SPDR S&P International Dividend ETF - Daily Information
Click for more stock information on SPDR S&P International Dividend ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $42.10 |
Previous Close | $41.92 |
High | $42.10 |
Low | $41.90 |
Adjusted Open | $42.10 |
Previous Adjusted Close | $41.92 |
Adjusted High | $42.10 |
Adjusted Low | $41.90 |
About SPDR S&P International Dividend ETF (DWX)
In seeking to track the performance of the S&P International Dividend Opportunities® Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 100 high-yielding international common stocks. The selection universe for the Index is the S&P Global ex-U.S. BMI (Broad Market Index) excluding China A shares. To be added to the Index, a company's stock must meet the following investability criteria as of the last trading date of June (the “reconstitution reference date”): (i) float-adjusted market capitalization of at least $500 million and (ii) three-month median daily value traded of at least $5 million. Additionally, a company's stock must meet the following stability criteria as of the reconstitution reference date: (i) positive earnings-per-share (before extraordinary items) over the latest 12-month period; (ii) stable (i.e., less than 5% decline) or increasing three-year dividend growth; (iii) a dividend coverage ratio greater than 100% (defined as Funds From Operations Per Share divided by Dividend-Per-Share); and (iv) dividend yield greater than the median dividend yield of the remaining universe of stocks that have passed all other investability and stability criteria. Stocks are then ranked by risk-adjusted yield, which is calculated by dividing the dividend yield by the volatility of the monthly dividend yields over the preceding thirty six months as of the reconstitution reference date. The top 80 stocks ranked by risk-adjusted yield are automatically selected for inclusion in the Index. All stocks that are current constituents that fall within the top 150 ranking are chosen by order of rank. If there are still fewer than 100 constituents, the remaining stocks are selected based on rank until 100 stocks are selected.The Index is weighted based on trailing twelve-month dividend yield. The Index is reconstituted after the U.S. market close on the last trading day of July. The Index undergoes a secondary annual review, effective after the close of trading on the last business day in January, to remove any constituents that have eliminated their dividend as of the last business day in the preceding December, and to perform a full reweighting of constituents. The Index is subject to the following limits at rebalancing: (i) maximum single country or sector weight of 25%; (ii) maximum emerging market exposure of 15%; (iii) maximum single stock weight of 3%; (iv) maximum combined trust exposure (including real estate investment trusts) of 10%; and (v) the minimum portfolio size that can be turned over in a single day (based on its three month median daily value traded) is $1 billion. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial, utilities and real estate sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Canada, Finland, France, Germany, Hong Kong, Italy, Japan, Malaysia, New Zealand, Portugal, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Thailand and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Canada, although this may change from time to time. As of November 30, 2019, the Index comprised 100 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P International Dividend ETF (DWX)
Historical Stock Data for SPDR S&P International Dividend ETF (DWX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $42.10 | $42.10 | $41.90 | $41.92 | $41.92 | 23,251 |
2025-06-18 | $42.13 | $42.27 | $42.04 | $42.13 | $42.13 | 19,173 |
2025-06-17 | $42.20 | $42.20 | $41.91 | $42.00 | $42.00 | 16,965 |
2025-06-16 | $42.44 | $42.54 | $42.23 | $42.23 | $42.23 | 19,601 |
2025-06-13 | $42.21 | $42.37 | $42.17 | $42.31 | $42.31 | 16,369 |
2025-06-12 | $42.36 | $42.47 | $42.34 | $42.47 | $42.47 | 23,455 |
2025-06-11 | $42.00 | $42.08 | $41.95 | $41.95 | $41.95 | 25,267 |
2025-06-10 | $42.06 | $42.06 | $41.87 | $41.91 | $41.91 | 68,781 |
2025-06-09 | $41.92 | $42.03 | $41.82 | $41.89 | $41.89 | 36,601 |
2025-06-06 | $41.95 | $41.97 | $41.86 | $41.92 | $41.92 | 34,190 |
2025-06-05 | $42.16 | $42.16 | $41.98 | $42.04 | $42.04 | 42,921 |
2025-06-04 | $42.02 | $42.18 | $41.99 | $41.99 | $41.99 | 18,056 |
2025-06-03 | $42.07 | $42.50 | $41.97 | $41.98 | $41.98 | 45,316 |
2025-06-02 | $42.02 | $42.31 | $42.01 | $42.26 | $42.26 | 77,705 |
2025-05-30 | $41.86 | $41.97 | $41.76 | $41.92 | $41.92 | 72,082 |
2025-05-29 | $41.72 | $41.87 | $41.62 | $41.76 | $41.76 | 33,112 |
2025-05-28 | $41.64 | $41.73 | $41.58 | $41.61 | $41.61 | 63,186 |
2025-05-27 | $42.00 | $42.02 | $41.90 | $41.90 | $41.90 | 42,268 |
2025-05-23 | $41.53 | $41.95 | $41.53 | $41.95 | $41.95 | 35,305 |
2025-05-22 | $41.46 | $41.62 | $41.35 | $41.52 | $41.52 | 50,512 |
2025-05-21 | $41.59 | $41.83 | $41.53 | $41.53 | $41.53 | 537,995 |
2025-05-20 | $41.23 | $41.46 | $41.23 | $41.38 | $41.38 | 42,745 |
2025-05-19 | $40.99 | $41.19 | $40.99 | $41.14 | $41.14 | 15,658 |
2025-05-16 | $40.82 | $40.93 | $40.75 | $40.88 | $40.88 | 24,947 |
2025-05-15 | $40.57 | $40.78 | $40.54 | $40.78 | $40.78 | 118,092 |
2025-05-14 | $40.55 | $40.56 | $40.14 | $40.20 | $40.20 | 878,338 |
2025-05-13 | $40.41 | $40.47 | $40.27 | $40.38 | $40.38 | 109,504 |
2025-05-12 | $40.70 | $40.70 | $40.49 | $40.56 | $40.56 | 141,174 |
2025-05-09 | $41.30 | $41.33 | $41.17 | $41.21 | $41.21 | 42,982 |
2025-05-08 | $41.40 | $41.40 | $41.02 | $41.02 | $41.02 | 48,414 |
2025-05-07 | $41.56 | $41.70 | $41.46 | $41.55 | $41.55 | 26,630 |
2025-05-06 | $41.54 | $41.81 | $41.54 | $41.79 | $41.79 | 25,835 |
2025-05-05 | $41.75 | $41.75 | $41.55 | $41.56 | $41.56 | 35,600 |
2025-05-02 | $41.25 | $41.33 | $41.07 | $41.21 | $41.21 | 32,135 |
2025-05-01 | $40.89 | $40.89 | $40.62 | $40.72 | $40.72 | 42,198 |
2025-04-30 | $40.88 | $41.14 | $40.75 | $40.96 | $40.96 | 137,497 |
2025-04-29 | $40.79 | $40.96 | $40.79 | $40.90 | $40.90 | 28,954 |
2025-04-28 | $40.47 | $40.82 | $40.45 | $40.82 | $40.82 | 34,169 |
2025-04-25 | $40.37 | $40.37 | $40.16 | $40.26 | $40.26 | 32,836 |
2025-04-24 | $40.36 | $40.51 | $40.24 | $40.50 | $40.50 | 44,612 |
2025-04-23 | $40.57 | $40.57 | $40.19 | $40.35 | $40.35 | 62,660 |
2025-04-22 | $40.61 | $40.88 | $40.60 | $40.69 | $40.69 | 101,990 |
2025-04-21 | $40.32 | $40.44 | $40.06 | $40.26 | $40.26 | 267,896 |
2025-04-17 | $39.92 | $40.29 | $39.92 | $40.15 | $40.15 | 41,998 |
2025-04-16 | $39.80 | $40.05 | $39.78 | $39.80 | $39.80 | 89,832 |
2025-04-15 | $39.35 | $39.55 | $39.30 | $39.37 | $39.37 | 24,646 |
2025-04-14 | $38.99 | $39.32 | $38.79 | $39.25 | $39.25 | 86,344 |
2025-04-11 | $38.34 | $38.93 | $38.34 | $38.90 | $38.90 | 41,535 |
2025-04-10 | $37.72 | $38.00 | $37.38 | $37.84 | $37.84 | 28,906 |
2025-04-09 | $36.66 | $38.07 | $36.47 | $37.71 | $37.71 | 152,810 |
2025-04-08 | $37.41 | $37.41 | $36.27 | $36.50 | $36.50 | 41,387 |
2025-04-07 | $36.16 | $37.18 | $36.13 | $36.45 | $36.45 | 46,777 |
2025-04-04 | $38.42 | $38.68 | $37.37 | $37.47 | $37.47 | 50,406 |
2025-04-03 | $38.96 | $39.40 | $38.96 | $39.06 | $39.06 | 64,619 |
2025-04-02 | $38.38 | $38.57 | $38.37 | $38.57 | $38.57 | 173,835 |
2025-04-01 | $38.42 | $38.55 | $38.30 | $38.51 | $38.51 | 41,654 |
2025-03-31 | $38.29 | $38.42 | $38.23 | $38.36 | $38.36 | 98,623 |
2025-03-28 | $38.45 | $38.58 | $38.44 | $38.51 | $38.51 | 11,831 |
2025-03-27 | $38.32 | $38.46 | $38.32 | $38.33 | $38.33 | 23,761 |
2025-03-26 | $38.20 | $38.33 | $38.11 | $38.31 | $38.31 | 363,654 |
2025-03-25 | $38.29 | $38.32 | $38.21 | $38.28 | $38.28 | 20,975 |
2025-03-24 | $38.15 | $38.19 | $37.96 | $38.07 | $38.07 | 21,772 |
2025-03-21 | $38.32 | $38.36 | $38.26 | $38.27 | $38.06 | 18,770 |
2025-03-20 | $38.20 | $38.40 | $38.20 | $38.36 | $38.15 | 28,321 |
2025-03-19 | $38.36 | $38.51 | $38.25 | $38.42 | $38.21 | 20,799 |
2025-03-18 | $38.33 | $38.39 | $38.27 | $38.36 | $38.15 | 22,477 |
2025-03-17 | $38.16 | $38.43 | $38.16 | $38.43 | $38.22 | 12,161 |
2025-03-14 | $37.85 | $38.05 | $37.80 | $38.01 | $38.01 | 45,202 |
2025-03-13 | $37.87 | $37.89 | $37.75 | $37.88 | $37.88 | 24,553 |
2025-03-12 | $37.72 | $37.86 | $37.56 | $37.83 | $37.83 | 26,374 |
2025-03-11 | $37.93 | $37.93 | $37.59 | $37.73 | $37.73 | 45,597 |
2025-03-10 | $37.85 | $37.97 | $37.63 | $37.82 | $37.82 | 21,005 |
2025-03-07 | $37.62 | $37.89 | $37.62 | $37.86 | $37.86 | 11,117 |
2025-03-06 | $37.42 | $37.67 | $37.37 | $37.45 | $37.45 | 36,120 |
2025-03-05 | $37.41 | $37.64 | $37.37 | $37.57 | $37.57 | 38,488 |
2025-03-04 | $37.15 | $37.53 | $37.04 | $37.33 | $37.33 | 23,463 |
2025-03-03 | $37.20 | $37.33 | $36.97 | $37.18 | $37.18 | 31,094 |
2025-02-28 | $36.75 | $36.91 | $36.66 | $36.82 | $36.82 | 20,652 |
2025-02-27 | $36.94 | $36.94 | $36.76 | $36.77 | $36.77 | 11,261 |
2025-02-26 | $36.93 | $37.10 | $36.84 | $36.92 | $36.92 | 28,931 |
2025-02-25 | $37.01 | $37.03 | $36.89 | $36.96 | $36.96 | 11,058 |
2025-02-24 | $36.70 | $36.81 | $36.60 | $36.60 | $36.60 | 22,768 |
2025-02-21 | $36.55 | $36.57 | $36.41 | $36.50 | $36.50 | 34,707 |
2025-02-20 | $36.46 | $36.56 | $36.38 | $36.55 | $36.55 | 12,727 |
2025-02-19 | $36.26 | $36.40 | $36.24 | $36.31 | $36.31 | 16,969 |
2025-02-18 | $36.39 | $36.50 | $36.36 | $36.40 | $36.40 | 19,049 |
2025-02-14 | $36.51 | $36.60 | $36.41 | $36.41 | $36.41 | 15,145 |
2025-02-13 | $36.22 | $36.43 | $36.22 | $36.43 | $36.43 | 15,911 |
2025-02-12 | $35.86 | $36.09 | $35.81 | $36.01 | $36.01 | 115,812 |
2025-02-11 | $35.93 | $36.15 | $35.93 | $36.09 | $36.09 | 23,773 |
2025-02-10 | $36.00 | $36.01 | $35.96 | $35.99 | $35.99 | 17,871 |
2025-02-07 | $36.03 | $36.03 | $35.84 | $35.86 | $35.86 | 24,311 |
2025-02-06 | $36.12 | $36.12 | $35.93 | $35.99 | $35.99 | 32,456 |
2025-02-05 | $35.98 | $36.16 | $35.98 | $36.05 | $36.05 | 25,382 |
2025-02-04 | $35.60 | $35.81 | $35.60 | $35.81 | $35.81 | 23,092 |
2025-02-03 | $35.35 | $35.66 | $35.30 | $35.48 | $35.48 | 26,682 |
2025-01-31 | $35.91 | $35.96 | $35.63 | $35.64 | $35.64 | 11,615 |
2025-01-30 | $36.01 | $36.12 | $35.85 | $36.02 | $36.02 | 22,509 |
2025-01-29 | $35.72 | $35.81 | $35.62 | $35.71 | $35.71 | 19,423 |
2025-01-28 | $35.83 | $35.85 | $35.64 | $35.69 | $35.69 | 21,073 |
2025-01-27 | $35.57 | $35.74 | $35.57 | $35.74 | $35.74 | 24,138 |
2025-01-24 | $35.36 | $35.45 | $35.30 | $35.38 | $35.38 | 22,979 |
2025-01-23 | $35.19 | $35.38 | $35.18 | $35.30 | $35.30 | 18,892 |
2025-01-22 | $35.33 | $35.33 | $35.16 | $35.18 | $35.18 | 47,831 |
2025-01-21 | $35.27 | $35.45 | $35.26 | $35.41 | $35.41 | 29,632 |
2025-01-17 | $35.00 | $35.17 | $34.99 | $35.01 | $35.01 | 17,263 |
2025-01-16 | $34.73 | $34.98 | $34.73 | $34.93 | $34.93 | 25,415 |
2025-01-15 | $34.94 | $34.94 | $34.67 | $34.78 | $34.78 | 19,956 |
2025-01-14 | $34.47 | $34.58 | $34.36 | $34.58 | $34.58 | 45,478 |
2025-01-13 | $34.31 | $34.42 | $34.29 | $34.41 | $34.41 | 215,637 |
2025-01-10 | $34.49 | $34.62 | $34.26 | $34.34 | $34.34 | 105,181 |
2025-01-08 | $34.70 | $34.89 | $34.61 | $34.89 | $34.89 | 134,821 |
2025-01-07 | $35.22 | $35.25 | $35.03 | $35.04 | $35.04 | 44,469 |
2025-01-06 | $35.19 | $35.21 | $35.05 | $35.07 | $35.07 | 21,659 |
2025-01-03 | $35.03 | $35.09 | $34.93 | $35.01 | $35.01 | 30,411 |
2025-01-02 | $35.01 | $35.05 | $34.78 | $34.85 | $34.85 | 39,650 |
2024-12-31 | $35.01 | $35.11 | $34.88 | $34.96 | $34.96 | 34,090 |
2024-12-30 | $34.86 | $35.00 | $34.75 | $34.91 | $34.91 | 40,467 |
2024-12-27 | $34.93 | $35.08 | $34.93 | $35.01 | $35.01 | 24,186 |
2024-12-26 | $34.98 | $35.06 | $34.92 | $35.03 | $35.03 | 52,822 |
2024-12-24 | $34.88 | $34.96 | $34.80 | $34.91 | $34.91 | 61,843 |
2024-12-23 | $34.73 | $34.83 | $34.59 | $34.81 | $34.81 | 25,443 |
2024-12-20 | $34.69 | $35.08 | $34.69 | $34.95 | $34.69 | 38,792 |
2024-12-19 | $34.94 | $34.94 | $34.74 | $34.74 | $34.48 | 45,192 |
2024-12-18 | $35.49 | $35.50 | $34.80 | $34.80 | $34.54 | 44,784 |
2024-12-17 | $35.56 | $35.62 | $35.52 | $35.52 | $35.25 | 10,634 |
2024-12-16 | $35.75 | $35.79 | $35.66 | $35.69 | $35.42 | 31,533 |
2024-12-13 | $35.96 | $35.96 | $35.83 | $35.86 | $35.58 | 149,487 |
2024-12-12 | $36.14 | $36.18 | $35.94 | $35.96 | $35.69 | 36,984 |
2024-12-11 | $36.31 | $36.32 | $36.13 | $36.17 | $35.90 | 32,255 |
2024-12-10 | $36.35 | $36.35 | $36.21 | $36.21 | $35.94 | 25,710 |
2024-12-09 | $36.77 | $36.77 | $36.48 | $36.53 | $36.25 | 21,173 |
2024-12-06 | $36.98 | $36.98 | $36.68 | $36.73 | $36.45 | 23,083 |
2024-12-05 | $36.83 | $36.95 | $36.83 | $36.92 | $36.64 | 30,142 |
2024-12-04 | $36.69 | $36.74 | $36.59 | $36.71 | $36.43 | 27,300 |
2024-12-03 | $36.85 | $36.90 | $36.76 | $36.81 | $36.53 | 24,695 |
2024-12-02 | $36.75 | $36.75 | $36.48 | $36.71 | $36.44 | 27,264 |
2024-11-29 | $36.66 | $36.85 | $36.66 | $36.85 | $36.85 | 5,372 |
2024-11-27 | $36.55 | $36.70 | $36.55 | $36.62 | $36.62 | 6,404 |
2024-11-26 | $36.41 | $36.41 | $36.24 | $36.32 | $36.32 | 10,703 |
2024-11-25 | $36.58 | $36.61 | $36.42 | $36.50 | $36.50 | 31,244 |
2024-11-22 | $36.33 | $36.52 | $36.33 | $36.41 | $36.41 | 13,892 |
2024-11-21 | $36.21 | $36.29 | $36.12 | $36.27 | $36.27 | 23,126 |
2024-11-20 | $36.10 | $36.13 | $35.98 | $36.13 | $36.13 | 22,319 |
2024-11-19 | $36.07 | $36.29 | $36.07 | $36.26 | $36.26 | 30,683 |
2024-11-18 | $36.02 | $36.27 | $36.02 | $36.20 | $36.20 | 18,648 |
2024-11-15 | $35.84 | $35.95 | $35.84 | $35.93 | $35.93 | 28,764 |
2024-11-14 | $35.93 | $35.97 | $35.75 | $35.79 | $35.79 | 24,338 |
2024-11-13 | $35.94 | $35.94 | $35.69 | $35.77 | $35.77 | 38,969 |
2024-11-12 | $36.13 | $36.13 | $35.84 | $35.91 | $35.91 | 36,335 |
2024-11-11 | $36.36 | $36.45 | $36.23 | $36.32 | $36.32 | 51,564 |
2024-11-08 | $36.46 | $36.47 | $36.28 | $36.41 | $36.41 | 51,098 |
2024-11-07 | $36.55 | $36.61 | $36.38 | $36.53 | $36.53 | 23,309 |
2024-11-06 | $36.28 | $36.32 | $36.12 | $36.28 | $36.28 | 30,860 |
2024-11-05 | $36.87 | $37.01 | $36.83 | $37.00 | $37.00 | 13,831 |
2024-11-04 | $36.83 | $36.87 | $36.62 | $36.67 | $36.67 | 62,381 |
2024-11-01 | $36.79 | $36.79 | $36.55 | $36.57 | $36.57 | 20,022 |
2024-10-31 | $36.48 | $36.58 | $36.35 | $36.52 | $36.52 | 22,704 |
2024-10-30 | $36.66 | $36.75 | $36.65 | $36.67 | $36.67 | 8,238 |
2024-10-29 | $36.86 | $36.86 | $36.70 | $36.74 | $36.74 | 17,011 |
2024-10-28 | $37.01 | $37.08 | $36.96 | $37.04 | $37.04 | 18,158 |
2024-10-25 | $37.06 | $37.06 | $36.83 | $36.89 | $36.89 | 16,274 |
2024-10-24 | $37.14 | $37.14 | $36.89 | $37.03 | $37.03 | 13,402 |
2024-10-23 | $36.92 | $37.01 | $36.85 | $36.95 | $36.95 | 26,933 |
2024-10-22 | $37.17 | $37.20 | $37.10 | $37.18 | $37.18 | 9,231 |
2024-10-21 | $37.61 | $37.61 | $37.34 | $37.37 | $37.37 | 17,193 |
2024-10-18 | $37.75 | $37.76 | $37.69 | $37.75 | $37.75 | 15,496 |
2024-10-17 | $37.78 | $37.78 | $37.65 | $37.67 | $37.67 | 6,490 |
2024-10-16 | $37.68 | $37.74 | $37.68 | $37.71 | $37.71 | 8,033 |
2024-10-15 | $37.54 | $37.61 | $37.50 | $37.51 | $37.51 | 38,889 |
2024-10-14 | $37.48 | $37.63 | $37.48 | $37.61 | $37.61 | 24,839 |
2024-10-11 | $37.43 | $37.60 | $37.43 | $37.54 | $37.54 | 8,235 |
2024-10-10 | $37.49 | $37.53 | $37.36 | $37.51 | $37.51 | 13,443 |
2024-10-09 | $37.40 | $37.56 | $37.40 | $37.48 | $37.48 | 42,734 |
2024-10-08 | $37.41 | $37.47 | $37.39 | $37.42 | $37.42 | 8,803 |
2024-10-07 | $37.61 | $37.61 | $37.30 | $37.44 | $37.44 | 201,067 |
2024-10-04 | $37.63 | $37.73 | $37.62 | $37.69 | $37.69 | 9,807 |
2024-10-03 | $37.76 | $37.76 | $37.48 | $37.69 | $37.69 | 107,332 |
2024-10-02 | $38.15 | $38.15 | $37.97 | $38.04 | $38.04 | 23,498 |
2024-10-01 | $38.41 | $38.43 | $38.26 | $38.36 | $38.36 | 27,647 |
2024-09-30 | $38.59 | $38.59 | $38.30 | $38.40 | $38.40 | 27,953 |
2024-09-27 | $38.74 | $38.86 | $38.70 | $38.73 | $38.73 | 8,377 |
2024-09-26 | $38.68 | $38.81 | $38.56 | $38.72 | $38.72 | 11,413 |
2024-09-25 | $38.62 | $38.64 | $38.31 | $38.38 | $38.38 | 58,667 |
2024-09-24 | $38.50 | $38.66 | $38.48 | $38.61 | $38.61 | 23,056 |
2024-09-23 | $38.36 | $38.51 | $38.35 | $38.48 | $38.48 | 23,238 |
2024-09-20 | $38.84 | $38.84 | $38.64 | $38.77 | $38.28 | 19,704 |
2024-09-19 | $38.98 | $38.98 | $38.74 | $38.93 | $38.43 | 11,283 |
2024-09-18 | $39.04 | $39.20 | $38.79 | $38.85 | $38.36 | 16,392 |
2024-09-17 | $39.16 | $39.21 | $38.95 | $39.01 | $38.52 | 19,740 |
2024-09-16 | $39.07 | $39.22 | $39.04 | $39.16 | $38.66 | 20,686 |
2024-09-13 | $38.87 | $38.97 | $38.81 | $38.85 | $38.85 | 11,692 |
2024-09-12 | $38.60 | $38.78 | $38.52 | $38.77 | $38.77 | 15,405 |
2024-09-11 | $38.61 | $38.62 | $38.36 | $38.61 | $38.61 | 11,811 |
2024-09-10 | $38.66 | $38.66 | $38.45 | $38.60 | $38.60 | 29,829 |
2024-09-09 | $38.66 | $38.85 | $38.60 | $38.68 | $38.68 | 17,571 |
2024-09-06 | $38.77 | $38.80 | $38.40 | $38.51 | $38.51 | 12,709 |
2024-09-05 | $38.80 | $38.80 | $38.66 | $38.70 | $38.70 | 41,691 |
2024-09-04 | $38.16 | $38.46 | $38.16 | $38.33 | $38.33 | 21,266 |
2024-09-03 | $38.22 | $38.27 | $38.14 | $38.14 | $38.14 | 15,771 |
2024-08-30 | $38.30 | $38.43 | $38.10 | $38.24 | $38.24 | 15,049 |
2024-08-29 | $38.30 | $38.42 | $38.26 | $38.31 | $38.31 | 12,532 |
2024-08-28 | $38.37 | $38.49 | $38.27 | $38.34 | $38.34 | 28,960 |
2024-08-27 | $38.36 | $38.48 | $38.33 | $38.41 | $38.41 | 67,622 |
2024-08-26 | $38.21 | $38.34 | $38.20 | $38.22 | $38.22 | 26,932 |
2024-08-23 | $37.86 | $38.21 | $37.86 | $38.21 | $38.21 | 13,866 |
2024-08-22 | $37.71 | $37.73 | $37.50 | $37.54 | $37.54 | 14,331 |
2024-08-21 | $37.61 | $37.75 | $37.52 | $37.70 | $37.70 | 33,538 |
2024-08-20 | $37.49 | $37.52 | $37.42 | $37.51 | $37.51 | 21,022 |
2024-08-19 | $37.36 | $37.54 | $37.36 | $37.51 | $37.51 | 30,152 |
2024-08-16 | $36.91 | $37.09 | $36.91 | $37.06 | $37.06 | 26,516 |
2024-08-15 | $36.89 | $36.97 | $36.80 | $36.82 | $36.82 | 13,045 |
2024-08-14 | $36.71 | $36.92 | $36.71 | $36.80 | $36.80 | 57,806 |
2024-08-13 | $36.46 | $36.75 | $36.46 | $36.71 | $36.71 | 17,263 |
2024-08-12 | $36.18 | $36.24 | $36.13 | $36.15 | $36.15 | 29,095 |
2024-08-09 | $36.18 | $36.22 | $36.04 | $36.19 | $36.19 | 85,660 |
2024-08-08 | $36.03 | $36.15 | $36.03 | $36.11 | $36.11 | 37,713 |
2024-08-07 | $36.02 | $36.13 | $35.65 | $35.65 | $35.65 | 133,733 |
2024-08-06 | $35.27 | $35.69 | $35.27 | $35.59 | $35.59 | 19,496 |
2024-08-05 | $35.24 | $35.59 | $35.24 | $35.42 | $35.42 | 37,904 |
2024-08-02 | $35.97 | $36.20 | $35.87 | $36.18 | $36.18 | 35,153 |
2024-08-01 | $36.15 | $36.29 | $35.80 | $35.90 | $35.90 | 27,043 |
2024-07-31 | $36.51 | $36.58 | $36.35 | $36.46 | $36.46 | 35,946 |
2024-07-30 | $35.99 | $36.10 | $35.97 | $36.09 | $36.09 | 30,868 |
2024-07-29 | $36.02 | $36.02 | $35.85 | $35.97 | $35.97 | 14,761 |
2024-07-26 | $35.98 | $36.10 | $35.96 | $36.10 | $36.10 | 22,207 |
2024-07-25 | $35.64 | $35.95 | $35.64 | $35.71 | $35.71 | 77,143 |
2024-07-24 | $35.75 | $35.80 | $35.58 | $35.62 | $35.62 | 50,647 |
2024-07-23 | $35.70 | $35.77 | $35.66 | $35.68 | $35.68 | 25,063 |
2024-07-22 | $35.80 | $35.87 | $35.72 | $35.83 | $35.83 | 25,096 |
2024-07-19 | $35.59 | $35.63 | $35.51 | $35.58 | $35.58 | 18,725 |
2024-07-18 | $35.96 | $36.00 | $35.66 | $35.67 | $35.67 | 17,889 |
2024-07-17 | $35.68 | $35.91 | $35.68 | $35.87 | $35.87 | 27,507 |
2024-07-16 | $35.39 | $35.65 | $35.39 | $35.65 | $35.65 | 22,581 |
2024-07-15 | $35.68 | $35.68 | $35.48 | $35.48 | $35.48 | 15,336 |
2024-07-12 | $35.70 | $35.82 | $35.69 | $35.73 | $35.73 | 17,999 |
2024-07-11 | $35.48 | $35.59 | $35.48 | $35.52 | $35.52 | 59,805 |
2024-07-10 | $34.97 | $35.14 | $34.97 | $35.14 | $35.14 | 101,903 |
2024-07-09 | $34.73 | $34.78 | $34.63 | $34.71 | $34.71 | 129,522 |
2024-07-08 | $34.82 | $34.85 | $34.69 | $34.69 | $34.69 | 26,209 |
2024-07-05 | $34.82 | $34.89 | $34.67 | $34.82 | $34.82 | 12,287 |
2024-07-03 | $34.51 | $34.70 | $34.51 | $34.63 | $34.63 | 16,766 |
2024-07-02 | $34.34 | $34.40 | $34.24 | $34.36 | $34.36 | 26,976 |
2024-07-01 | $34.59 | $34.65 | $34.34 | $34.35 | $34.35 | 34,345 |
2024-06-28 | $34.41 | $34.47 | $34.35 | $34.43 | $34.43 | 11,145 |
2024-06-27 | $34.35 | $34.41 | $34.29 | $34.32 | $34.32 | 14,782 |
2024-06-26 | $34.37 | $34.42 | $34.28 | $34.32 | $34.32 | 39,739 |
2024-06-25 | $34.65 | $34.66 | $34.55 | $34.62 | $34.62 | 34,793 |
2024-06-24 | $34.46 | $34.65 | $34.46 | $34.58 | $34.58 | 21,590 |
2024-06-21 | $34.90 | $34.94 | $34.86 | $34.88 | $34.30 | 12,568 |
2024-06-20 | $34.98 | $35.06 | $34.95 | $35.06 | $34.48 | 26,493 |
2024-06-18 | $34.97 | $35.08 | $34.96 | $35.03 | $34.45 | 30,173 |
2024-06-17 | $34.87 | $34.93 | $34.69 | $34.93 | $34.35 | 13,629 |
2024-06-14 | $34.88 | $34.97 | $34.79 | $34.95 | $34.37 | 17,693 |
2024-06-13 | $35.17 | $35.17 | $34.96 | $35.10 | $34.52 | 16,560 |
2024-06-12 | $35.55 | $35.57 | $35.29 | $35.29 | $35.29 | 9,262 |
2024-06-11 | $35.03 | $35.11 | $34.95 | $35.04 | $35.04 | 96,664 |
2024-06-10 | $35.41 | $35.45 | $35.27 | $35.37 | $35.37 | 17,360 |
2024-06-07 | $35.53 | $35.59 | $35.38 | $35.45 | $35.45 | 25,646 |
2024-06-06 | $35.64 | $35.80 | $35.61 | $35.80 | $35.80 | 70,050 |
2024-06-05 | $35.69 | $35.73 | $35.55 | $35.72 | $35.72 | 32,285 |
2024-06-04 | $35.56 | $35.69 | $35.56 | $35.68 | $35.68 | 15,800 |
2024-06-03 | $35.48 | $35.61 | $35.42 | $35.61 | $35.61 | 18,594 |
2024-05-31 | $35.24 | $35.37 | $35.16 | $35.36 | $35.36 | 21,722 |
2024-05-30 | $34.95 | $35.11 | $34.95 | $35.05 | $35.05 | 14,392 |
2024-05-29 | $34.86 | $34.86 | $34.68 | $34.68 | $34.68 | 19,516 |
2024-05-28 | $35.33 | $35.36 | $35.13 | $35.24 | $35.24 | 28,677 |
2024-05-24 | $35.18 | $35.27 | $35.16 | $35.23 | $35.23 | 9,952 |
2024-05-23 | $35.34 | $35.38 | $35.05 | $35.09 | $35.09 | 24,538 |
2024-05-22 | $35.64 | $35.65 | $35.50 | $35.55 | $35.55 | 10,540 |
2024-05-21 | $35.77 | $35.81 | $35.69 | $35.73 | $35.73 | 21,715 |
2024-05-20 | $35.92 | $35.94 | $35.81 | $35.87 | $35.87 | 30,167 |
2024-05-17 | $35.81 | $35.89 | $35.77 | $35.85 | $35.85 | 26,570 |
2024-05-16 | $35.87 | $35.91 | $35.79 | $35.84 | $35.84 | 52,159 |
2024-05-15 | $35.69 | $35.83 | $35.64 | $35.77 | $35.77 | 57,131 |
2024-05-14 | $35.45 | $35.54 | $35.42 | $35.54 | $35.54 | 34,453 |
2024-05-13 | $35.41 | $35.48 | $35.33 | $35.36 | $35.36 | 12,707 |
2024-05-10 | $35.45 | $35.46 | $35.33 | $35.40 | $35.40 | 67,079 |
2024-05-09 | $35.13 | $35.36 | $35.13 | $35.32 | $35.32 | 304,544 |
2024-05-08 | $34.90 | $35.07 | $34.90 | $35.06 | $35.06 | 15,250 |
2024-05-07 | $35.10 | $35.12 | $34.98 | $35.01 | $35.01 | 14,941 |
2024-05-06 | $35.12 | $35.20 | $35.07 | $35.14 | $35.14 | 18,473 |
2024-05-03 | $35.03 | $35.03 | $34.85 | $34.96 | $34.96 | 17,607 |
2024-05-02 | $34.49 | $34.72 | $34.41 | $34.69 | $34.69 | 41,649 |
2024-05-01 | $34.11 | $34.48 | $34.11 | $34.24 | $34.24 | 32,102 |
2024-04-30 | $34.30 | $34.38 | $34.19 | $34.21 | $34.21 | 13,880 |
2024-04-29 | $34.41 | $34.57 | $34.41 | $34.50 | $34.50 | 109,699 |
2024-04-26 | $34.21 | $34.36 | $34.16 | $34.23 | $34.23 | 15,827 |
2024-04-25 | $33.99 | $34.24 | $33.91 | $34.22 | $34.22 | 20,828 |
2024-04-24 | $34.24 | $34.25 | $34.12 | $34.21 | $34.21 | 18,367 |
2024-04-23 | $34.19 | $34.41 | $34.19 | $34.34 | $34.34 | 27,736 |
2024-04-22 | $33.99 | $34.23 | $33.95 | $34.14 | $34.14 | 25,378 |
2024-04-19 | $33.70 | $33.93 | $33.70 | $33.84 | $33.84 | 36,975 |
2024-04-18 | $33.63 | $33.75 | $33.59 | $33.61 | $33.61 | 36,169 |
2024-04-17 | $33.64 | $33.65 | $33.45 | $33.58 | $33.58 | 48,532 |
2024-04-16 | $33.62 | $33.62 | $33.42 | $33.49 | $33.49 | 29,678 |
2024-04-15 | $34.12 | $34.12 | $33.72 | $33.85 | $33.85 | 38,725 |
2024-04-12 | $34.11 | $34.22 | $33.90 | $33.95 | $33.95 | 34,093 |
2024-04-11 | $34.42 | $34.42 | $34.12 | $34.32 | $34.32 | 27,323 |
2024-04-10 | $34.46 | $34.46 | $34.19 | $34.31 | $34.31 | 46,524 |
2024-04-09 | $34.81 | $34.87 | $34.73 | $34.82 | $34.82 | 19,405 |
2024-04-08 | $34.75 | $34.77 | $34.67 | $34.74 | $34.74 | 15,103 |
2024-04-05 | $34.68 | $34.73 | $34.59 | $34.66 | $34.66 | 24,695 |
2024-04-04 | $35.07 | $35.08 | $34.74 | $34.81 | $34.81 | 26,633 |
2024-04-03 | $34.73 | $34.92 | $34.72 | $34.87 | $34.87 | 23,795 |
2024-04-02 | $34.84 | $34.87 | $34.78 | $34.84 | $34.84 | 34,041 |
2024-04-01 | $35.11 | $35.11 | $34.91 | $35.01 | $35.01 | 37,490 |
2024-03-28 | $35.16 | $35.22 | $35.15 | $35.15 | $35.15 | 56,600 |
2024-03-27 | $35.07 | $35.26 | $35.07 | $35.25 | $35.25 | 154,435 |
2024-03-26 | $35.08 | $35.10 | $34.98 | $34.98 | $34.98 | 30,213 |
2024-03-25 | $35.10 | $35.15 | $35.06 | $35.08 | $35.08 | 32,388 |
2024-03-22 | $35.24 | $35.26 | $35.10 | $35.14 | $35.14 | 69,444 |
2024-03-21 | $35.43 | $35.43 | $35.26 | $35.26 | $35.26 | 21,331 |
2024-03-20 | $35.08 | $35.48 | $35.08 | $35.48 | $35.48 | 35,992 |
2024-03-19 | $35.04 | $35.21 | $35.04 | $35.18 | $35.18 | 30,571 |
2024-03-18 | $35.19 | $35.19 | $35.04 | $35.04 | $35.04 | 12,007 |
2024-03-15 | $35.32 | $35.36 | $35.25 | $35.33 | $35.16 | 22,065 |
2024-03-14 | $35.55 | $35.55 | $35.21 | $35.30 | $35.13 | 19,212 |
2024-03-13 | $35.57 | $35.65 | $35.56 | $35.62 | $35.45 | 21,192 |
2024-03-12 | $35.59 | $35.59 | $35.45 | $35.54 | $35.37 | 28,162 |
2024-03-11 | $35.51 | $35.61 | $35.45 | $35.55 | $35.38 | 23,464 |
2024-03-08 | $35.72 | $35.77 | $35.61 | $35.67 | $35.50 | 19,057 |
2024-03-07 | $35.40 | $35.51 | $35.40 | $35.50 | $35.33 | 18,904 |
2024-03-06 | $35.05 | $35.18 | $35.00 | $35.12 | $34.95 | 19,257 |
2024-03-05 | $34.76 | $34.83 | $34.70 | $34.70 | $34.54 | 25,699 |
2024-03-04 | $34.58 | $34.69 | $34.55 | $34.65 | $34.49 | 54,293 |
2024-03-01 | $34.63 | $34.72 | $34.48 | $34.70 | $34.70 | 26,009 |
2024-02-29 | $34.68 | $34.73 | $34.46 | $34.55 | $34.55 | 73,006 |
2024-02-28 | $34.54 | $34.54 | $34.45 | $34.53 | $34.53 | 357,747 |
2024-02-27 | $34.75 | $34.76 | $34.66 | $34.76 | $34.76 | 24,102 |
2024-02-26 | $34.82 | $34.86 | $34.61 | $34.65 | $34.65 | 25,953 |
2024-02-23 | $34.87 | $34.89 | $34.79 | $34.88 | $34.88 | 20,316 |
2024-02-22 | $34.86 | $34.90 | $34.74 | $34.88 | $34.88 | 24,637 |
2024-02-21 | $34.78 | $34.93 | $34.78 | $34.93 | $34.93 | 41,951 |
2024-02-20 | $34.72 | $34.90 | $34.72 | $34.75 | $34.75 | 35,565 |
2024-02-16 | $34.38 | $34.60 | $34.38 | $34.52 | $34.52 | 80,790 |
2024-02-15 | $34.31 | $34.50 | $34.31 | $34.47 | $34.47 | 40,423 |
2024-02-14 | $34.04 | $34.13 | $34.01 | $34.09 | $34.09 | 16,970 |
2024-02-13 | $34.16 | $34.16 | $33.84 | $33.95 | $33.95 | 66,786 |
2024-02-12 | $34.28 | $34.50 | $34.28 | $34.47 | $34.47 | 38,009 |
2024-02-09 | $34.21 | $34.28 | $34.11 | $34.22 | $34.22 | 22,535 |
2024-02-08 | $34.41 | $34.41 | $34.22 | $34.28 | $34.28 | 125,560 |
2024-02-07 | $34.62 | $34.67 | $34.53 | $34.55 | $34.55 | 20,688 |
2024-02-06 | $34.45 | $34.72 | $34.45 | $34.72 | $34.72 | 30,457 |
2024-02-05 | $34.69 | $34.69 | $34.46 | $34.57 | $34.57 | 47,931 |
2024-02-02 | $35.06 | $35.06 | $34.80 | $34.97 | $34.97 | 21,359 |
2024-02-01 | $35.10 | $35.30 | $35.04 | $35.26 | $35.26 | 24,420 |
2024-01-31 | $35.26 | $35.38 | $35.04 | $35.08 | $35.08 | 11,158 |
2024-01-30 | $35.08 | $35.16 | $35.00 | $35.15 | $35.15 | 44,236 |
2024-01-29 | $35.05 | $35.20 | $34.94 | $35.15 | $35.15 | 56,291 |
2024-01-26 | $35.06 | $35.11 | $35.01 | $35.04 | $35.04 | 15,981 |
2024-01-25 | $34.99 | $34.99 | $34.83 | $34.93 | $34.93 | 54,087 |
2024-01-24 | $35.23 | $35.23 | $34.99 | $35.02 | $35.02 | 26,156 |
2024-01-23 | $34.90 | $34.92 | $34.76 | $34.89 | $34.89 | 32,805 |
2024-01-22 | $35.03 | $35.15 | $35.01 | $35.03 | $35.03 | 33,577 |
2024-01-19 | $34.77 | $34.91 | $34.66 | $34.89 | $34.89 | 103,825 |
2024-01-18 | $34.76 | $34.80 | $34.65 | $34.77 | $34.77 | 24,070 |
2024-01-17 | $34.83 | $34.89 | $34.73 | $34.89 | $34.89 | 30,026 |
2024-01-16 | $35.46 | $35.46 | $35.20 | $35.23 | $35.23 | 47,560 |
2024-01-12 | $35.75 | $35.81 | $35.64 | $35.66 | $35.66 | 18,793 |
2024-01-11 | $35.62 | $35.75 | $35.35 | $35.56 | $35.56 | 28,913 |
2024-01-10 | $35.53 | $35.62 | $35.50 | $35.61 | $35.61 | 61,001 |
2024-01-09 | $35.48 | $35.54 | $35.46 | $35.54 | $35.54 | 26,163 |
2024-01-08 | $35.54 | $35.75 | $35.51 | $35.74 | $35.74 | 29,475 |
2024-01-05 | $35.37 | $35.68 | $35.37 | $35.51 | $35.51 | 285,282 |
2024-01-04 | $35.24 | $35.47 | $35.24 | $35.39 | $35.39 | 45,135 |
2024-01-03 | $35.09 | $35.29 | $34.97 | $35.23 | $35.23 | 55,583 |
2024-01-02 | $35.26 | $35.43 | $35.26 | $35.31 | $35.31 | 72,338 |
2023-12-29 | $35.49 | $35.64 | $35.45 | $35.55 | $35.55 | 30,657 |
2023-12-28 | $35.52 | $35.57 | $35.38 | $35.42 | $35.42 | 18,473 |
2023-12-27 | $35.27 | $35.44 | $35.24 | $35.40 | $35.40 | 56,500 |
2023-12-26 | $35.14 | $35.31 | $35.13 | $35.23 | $35.23 | 59,012 |
2023-12-22 | $35.14 | $35.22 | $35.04 | $35.09 | $35.09 | 82,332 |
2023-12-21 | $34.93 | $35.01 | $34.84 | $35.01 | $35.01 | 38,333 |
2023-12-20 | $34.84 | $34.89 | $34.56 | $34.60 | $34.60 | 39,140 |
2023-12-19 | $34.78 | $34.87 | $34.78 | $34.86 | $34.86 | 26,177 |
2023-12-18 | $34.91 | $34.91 | $34.68 | $34.69 | $34.69 | 36,971 |
2023-12-15 | $35.36 | $35.36 | $35.12 | $35.16 | $35.16 | 54,311 |
2023-12-14 | $35.61 | $35.76 | $35.57 | $35.64 | $35.64 | 103,551 |
2023-12-13 | $34.84 | $35.40 | $34.76 | $35.40 | $35.40 | 49,349 |
2023-12-12 | $34.83 | $34.86 | $34.72 | $34.84 | $34.84 | 64,343 |
2023-12-11 | $34.77 | $34.91 | $34.75 | $34.85 | $34.85 | 31,278 |
2023-12-08 | $34.83 | $35.00 | $34.82 | $34.91 | $34.91 | 24,909 |
2023-12-07 | $34.86 | $35.10 | $34.81 | $34.97 | $34.97 | 43,931 |
2023-12-06 | $34.79 | $34.90 | $34.69 | $34.73 | $34.73 | 49,349 |
2023-12-05 | $34.61 | $34.68 | $34.58 | $34.58 | $34.58 | 21,334 |
2023-12-04 | $34.51 | $34.71 | $34.51 | $34.65 | $34.65 | 58,245 |
2023-12-01 | $34.39 | $34.78 | $34.39 | $34.74 | $34.74 | 34,689 |
2023-11-30 | $34.37 | $34.45 | $34.29 | $34.41 | $34.41 | 42,794 |
2023-11-29 | $34.52 | $34.52 | $34.39 | $34.43 | $34.43 | 31,221 |
2023-11-28 | $34.35 | $34.54 | $34.35 | $34.42 | $34.42 | 22,617 |
2023-11-27 | $34.32 | $34.39 | $34.29 | $34.36 | $34.36 | 41,174 |
2023-11-24 | $34.29 | $34.42 | $34.28 | $34.37 | $34.37 | 25,206 |
2023-11-22 | $34.11 | $34.13 | $34.03 | $34.13 | $34.13 | 28,271 |
2023-11-21 | $34.25 | $34.30 | $34.09 | $34.12 | $34.12 | 20,987 |
2023-11-20 | $34.06 | $34.26 | $34.06 | $34.18 | $34.18 | 35,491 |
2023-11-17 | $34.00 | $34.09 | $33.95 | $34.07 | $34.07 | 43,766 |
2023-11-16 | $33.80 | $33.87 | $33.71 | $33.73 | $33.73 | 48,114 |
2023-11-15 | $33.91 | $33.97 | $33.81 | $33.84 | $33.84 | 28,609 |
2023-11-14 | $33.67 | $34.03 | $33.67 | $33.97 | $33.97 | 33,610 |
2023-11-13 | $33.09 | $33.31 | $33.09 | $33.25 | $33.25 | 34,700 |
2023-11-10 | $33.14 | $33.24 | $32.96 | $33.20 | $33.20 | 60,376 |
2023-11-09 | $33.37 | $33.37 | $33.10 | $33.11 | $33.11 | 31,149 |
2023-11-08 | $33.19 | $33.23 | $33.05 | $33.17 | $33.17 | 29,177 |
2023-11-07 | $33.37 | $33.41 | $33.26 | $33.33 | $33.33 | 23,749 |
2023-11-06 | $33.56 | $33.59 | $33.45 | $33.49 | $33.49 | 23,536 |
2023-11-03 | $33.58 | $33.75 | $33.58 | $33.66 | $33.66 | 16,806 |
2023-11-02 | $33.12 | $33.29 | $33.08 | $33.26 | $33.26 | 46,868 |
2023-11-01 | $32.53 | $32.74 | $32.47 | $32.74 | $32.74 | 18,021 |
2023-10-31 | $32.42 | $32.47 | $32.30 | $32.46 | $32.46 | 24,674 |
2023-10-30 | $32.26 | $32.41 | $32.23 | $32.36 | $32.36 | 34,440 |
2023-10-27 | $32.33 | $32.33 | $31.95 | $31.99 | $31.99 | 20,289 |
2023-10-26 | $32.16 | $32.21 | $32.03 | $32.12 | $32.12 | 34,415 |
2023-10-25 | $32.24 | $32.38 | $32.13 | $32.23 | $32.23 | 26,614 |
2023-10-24 | $32.28 | $32.42 | $32.25 | $32.35 | $32.35 | 29,009 |
2023-10-23 | $32.03 | $32.34 | $31.99 | $32.17 | $32.17 | 26,696 |
2023-10-20 | $32.23 | $32.33 | $32.11 | $32.14 | $32.14 | 40,553 |
2023-10-19 | $32.48 | $32.65 | $32.37 | $32.40 | $32.40 | 63,303 |
2023-10-18 | $32.81 | $32.83 | $32.54 | $32.57 | $32.57 | 15,720 |
2023-10-17 | $32.79 | $33.09 | $32.79 | $32.96 | $32.96 | 25,967 |
2023-10-16 | $32.83 | $33.01 | $32.75 | $33.01 | $33.01 | 21,175 |
2023-10-13 | $32.88 | $32.96 | $32.75 | $32.79 | $32.79 | 26,541 |
2023-10-12 | $33.32 | $33.32 | $32.86 | $32.93 | $32.93 | 83,853 |
2023-10-11 | $33.28 | $33.30 | $33.13 | $33.28 | $33.28 | 39,755 |
2023-10-10 | $32.95 | $33.19 | $32.95 | $33.12 | $33.12 | 39,176 |
2023-10-09 | $32.54 | $32.77 | $32.49 | $32.74 | $32.74 | 64,071 |
2023-10-06 | $32.34 | $32.68 | $32.16 | $32.63 | $32.63 | 34,561 |
2023-10-05 | $32.23 | $32.48 | $32.23 | $32.44 | $32.44 | 29,935 |
2023-10-04 | $32.03 | $32.03 | $31.80 | $32.03 | $32.03 | 54,497 |
2023-10-03 | $32.08 | $32.12 | $31.89 | $32.05 | $32.05 | 36,985 |
2023-10-02 | $32.72 | $32.72 | $32.30 | $32.36 | $32.36 | 102,601 |
2023-09-29 | $33.23 | $33.23 | $32.82 | $32.90 | $32.90 | 35,460 |
2023-09-28 | $32.92 | $33.04 | $32.84 | $32.92 | $32.92 | 23,808 |
2023-09-27 | $33.17 | $33.17 | $32.76 | $32.87 | $32.87 | 20,580 |
2023-09-26 | $33.30 | $33.34 | $33.10 | $33.16 | $33.16 | 50,382 |
2023-09-25 | $33.46 | $33.52 | $33.33 | $33.44 | $33.44 | 27,072 |
2023-09-22 | $33.83 | $33.88 | $33.62 | $33.67 | $33.67 | 41,894 |
2023-09-21 | $33.92 | $33.92 | $33.66 | $33.66 | $33.66 | 41,545 |
2023-09-20 | $34.37 | $34.51 | $34.17 | $34.24 | $34.24 | 33,437 |
2023-09-19 | $34.37 | $34.37 | $34.22 | $34.23 | $34.23 | 957,355 |
2023-09-18 | $34.34 | $34.38 | $34.21 | $34.29 | $34.29 | 23,427 |
2023-09-15 | $34.80 | $34.89 | $34.72 | $34.74 | $34.36 | 11,702 |
2023-09-14 | $34.67 | $34.80 | $34.63 | $34.73 | $34.35 | 11,749 |
2023-09-13 | $34.32 | $34.43 | $34.29 | $34.34 | $33.96 | 21,492 |
2023-09-12 | $34.36 | $34.45 | $34.30 | $34.38 | $34.00 | 13,648 |
2023-09-11 | $34.38 | $34.45 | $34.32 | $34.39 | $34.01 | 15,997 |
2023-09-08 | $34.10 | $34.19 | $34.01 | $34.09 | $33.71 | 9,421 |
2023-09-07 | $33.96 | $34.11 | $33.96 | $34.09 | $33.71 | 32,162 |
2023-09-06 | $34.09 | $34.09 | $33.91 | $33.96 | $33.58 | 11,160 |
2023-09-05 | $34.23 | $34.23 | $34.03 | $34.07 | $33.69 | 10,138 |
2023-09-01 | $34.62 | $34.62 | $34.28 | $34.37 | $34.37 | 15,517 |
2023-08-31 | $34.50 | $34.50 | $34.34 | $34.35 | $34.35 | 25,344 |
2023-08-30 | $34.59 | $34.68 | $34.47 | $34.51 | $34.51 | 21,558 |
2023-08-29 | $34.15 | $34.50 | $34.08 | $34.49 | $34.49 | 47,407 |
2023-08-28 | $34.05 | $34.19 | $34.05 | $34.18 | $34.18 | 371,128 |
2023-08-25 | $33.89 | $33.94 | $33.77 | $33.91 | $33.91 | 21,170 |
2023-08-24 | $33.83 | $33.96 | $33.71 | $33.71 | $33.71 | 17,408 |
2023-08-23 | $33.73 | $34.00 | $33.73 | $33.95 | $33.95 | 26,035 |
2023-08-22 | $33.77 | $33.77 | $33.54 | $33.56 | $33.56 | 18,792 |
2023-08-21 | $33.74 | $33.74 | $33.50 | $33.66 | $33.66 | 22,703 |
2023-08-18 | $33.51 | $33.77 | $33.51 | $33.69 | $33.69 | 22,248 |
2023-08-17 | $33.91 | $33.91 | $33.65 | $33.66 | $33.66 | 9,660 |
2023-08-16 | $33.88 | $33.92 | $33.72 | $33.80 | $33.80 | 811,753 |
2023-08-15 | $34.08 | $34.08 | $33.81 | $33.88 | $33.88 | 48,902 |
2023-08-14 | $34.14 | $34.30 | $34.13 | $34.21 | $34.21 | 15,524 |
2023-08-11 | $34.39 | $34.49 | $34.33 | $34.37 | $34.37 | 46,604 |
2023-08-10 | $34.70 | $34.79 | $34.52 | $34.55 | $34.55 | 76,823 |
2023-08-09 | $34.39 | $34.45 | $34.32 | $34.42 | $34.42 | 137,233 |
2023-08-08 | $34.24 | $34.39 | $34.20 | $34.37 | $34.37 | 28,328 |
2023-08-07 | $34.49 | $34.53 | $34.40 | $34.49 | $34.49 | 15,888 |
2023-08-04 | $34.30 | $34.58 | $34.29 | $34.34 | $34.34 | 25,546 |
2023-08-03 | $34.19 | $34.24 | $34.04 | $34.22 | $34.22 | 40,739 |
2023-08-02 | $34.63 | $34.63 | $34.39 | $34.40 | $34.40 | 25,460 |
2023-08-01 | $35.16 | $35.22 | $35.00 | $35.08 | $35.08 | 37,805 |
2023-07-31 | $35.53 | $35.66 | $35.45 | $35.48 | $35.48 | 51,913 |
2023-07-28 | $35.87 | $35.87 | $35.71 | $35.78 | $35.78 | 20,322 |
2023-07-27 | $35.99 | $35.99 | $35.55 | $35.56 | $35.56 | 26,540 |
2023-07-26 | $35.57 | $35.86 | $35.57 | $35.85 | $35.85 | 12,730 |
2023-07-25 | $35.64 | $35.67 | $35.57 | $35.65 | $35.65 | 25,614 |
2023-07-24 | $35.63 | $35.75 | $35.63 | $35.70 | $35.70 | 22,021 |
2023-07-21 | $35.58 | $35.63 | $35.54 | $35.55 | $35.55 | 12,995 |
2023-07-20 | $35.55 | $35.56 | $35.38 | $35.45 | $35.45 | 14,506 |
2023-07-19 | $35.39 | $35.51 | $35.31 | $35.44 | $35.44 | 30,289 |
2023-07-18 | $35.25 | $35.39 | $35.19 | $35.36 | $35.36 | 16,215 |
2023-07-17 | $35.19 | $35.33 | $35.14 | $35.27 | $35.27 | 11,660 |
2023-07-14 | $35.48 | $35.53 | $35.32 | $35.33 | $35.33 | 17,056 |
2023-07-13 | $35.26 | $35.51 | $35.25 | $35.48 | $35.48 | 40,908 |
2023-07-12 | $34.71 | $34.98 | $34.71 | $34.95 | $34.95 | 31,755 |
2023-07-11 | $34.11 | $34.28 | $34.08 | $34.27 | $34.27 | 35,145 |
2023-07-10 | $33.87 | $33.94 | $33.83 | $33.90 | $33.90 | 35,106 |
2023-07-07 | $33.81 | $34.09 | $33.81 | $33.92 | $33.92 | 30,303 |
2023-07-06 | $33.97 | $34.00 | $33.76 | $33.84 | $33.84 | 83,339 |
2023-07-05 | $34.41 | $34.45 | $34.27 | $34.31 | $34.31 | 45,411 |
2023-07-03 | $34.43 | $34.61 | $34.43 | $34.57 | $34.57 | 18,574 |
2023-06-30 | $34.38 | $34.44 | $34.33 | $34.39 | $34.39 | 65,888 |
2023-06-29 | $33.91 | $34.08 | $33.91 | $34.01 | $34.01 | 26,896 |
2023-06-28 | $34.14 | $34.20 | $34.06 | $34.15 | $34.15 | 30,187 |
2023-06-27 | $34.12 | $34.19 | $34.06 | $34.19 | $34.19 | 33,005 |
2023-06-26 | $33.85 | $34.05 | $33.85 | $34.00 | $34.00 | 36,689 |
2023-06-23 | $33.93 | $34.01 | $33.81 | $33.81 | $33.81 | 36,291 |
2023-06-22 | $34.35 | $34.38 | $34.23 | $34.33 | $34.33 | 30,261 |
2023-06-21 | $34.45 | $34.59 | $34.30 | $34.49 | $34.49 | 11,905 |
2023-06-20 | $34.42 | $34.48 | $34.27 | $34.36 | $34.36 | 22,375 |
2023-06-16 | $35.49 | $35.52 | $35.34 | $35.38 | $35.38 | 36,948 |
2023-06-15 | $35.17 | $35.41 | $35.13 | $35.41 | $35.41 | 13,958 |
2023-06-14 | $35.09 | $35.19 | $34.93 | $35.06 | $35.06 | 15,805 |
2023-06-13 | $35.06 | $35.07 | $34.87 | $34.94 | $34.94 | 38,088 |
2023-06-12 | $34.95 | $34.95 | $34.78 | $34.91 | $34.91 | 95,495 |
2023-06-09 | $35.00 | $35.02 | $34.86 | $34.96 | $34.96 | 18,052 |
2023-06-08 | $34.78 | $34.93 | $34.75 | $34.93 | $34.93 | 13,435 |
2023-06-07 | $34.74 | $34.86 | $34.63 | $34.64 | $34.64 | 33,130 |
2023-06-06 | $34.76 | $34.90 | $34.74 | $34.88 | $34.88 | 13,404 |
2023-06-05 | $34.77 | $34.80 | $34.65 | $34.67 | $34.67 | 19,846 |
2023-06-02 | $34.72 | $34.83 | $34.63 | $34.83 | $34.83 | 24,006 |
2023-06-01 | $34.22 | $34.50 | $34.21 | $34.41 | $34.41 | 39,820 |
2023-05-31 | $34.03 | $34.11 | $33.87 | $34.07 | $34.07 | 24,899 |
2023-05-30 | $34.42 | $34.44 | $34.24 | $34.29 | $34.29 | 18,718 |
2023-05-26 | $34.33 | $34.44 | $34.29 | $34.37 | $34.37 | 53,983 |
2023-05-25 | $34.47 | $34.47 | $34.17 | $34.25 | $34.25 | 21,690 |
2023-05-24 | $34.59 | $34.61 | $34.47 | $34.47 | $34.47 | 12,495 |
2023-05-23 | $34.85 | $35.00 | $34.78 | $34.78 | $34.78 | 31,174 |
2023-05-22 | $35.16 | $35.16 | $35.07 | $35.12 | $35.12 | 16,140 |
2023-05-19 | $34.98 | $35.18 | $34.98 | $35.11 | $35.11 | 57,838 |
2023-05-18 | $34.96 | $34.96 | $34.69 | $34.84 | $34.84 | 59,940 |
2023-05-17 | $35.19 | $35.19 | $34.99 | $35.12 | $35.12 | 16,408 |
2023-05-16 | $35.40 | $35.40 | $35.12 | $35.12 | $35.12 | 47,100 |
2023-05-15 | $35.39 | $35.47 | $35.27 | $35.47 | $35.47 | 15,339 |
2023-05-12 | $35.33 | $35.33 | $35.08 | $35.17 | $35.17 | 15,376 |
2023-05-11 | $35.41 | $35.41 | $35.25 | $35.40 | $35.40 | 50,144 |
2023-05-10 | $35.81 | $35.81 | $35.56 | $35.75 | $35.75 | 18,611 |
2023-05-09 | $35.68 | $35.86 | $35.68 | $35.83 | $35.83 | 40,028 |
2023-05-08 | $35.89 | $35.93 | $35.78 | $35.82 | $35.82 | 19,874 |
2023-05-05 | $35.59 | $35.87 | $35.56 | $35.80 | $35.80 | 24,939 |
2023-05-04 | $35.31 | $35.52 | $35.31 | $35.40 | $35.40 | 27,467 |
2023-05-03 | $35.26 | $35.50 | $35.26 | $35.30 | $35.30 | 32,959 |
2023-05-02 | $35.15 | $35.15 | $34.96 | $35.10 | $35.10 | 265,477 |
2023-05-01 | $35.49 | $35.57 | $35.39 | $35.39 | $35.39 | 23,456 |
2023-04-28 | $35.30 | $35.56 | $35.30 | $35.51 | $35.51 | 15,732 |
2023-04-27 | $35.32 | $35.48 | $35.26 | $35.45 | $35.45 | 31,590 |
2023-04-26 | $35.37 | $35.37 | $35.16 | $35.20 | $35.20 | 32,123 |
2023-04-25 | $35.19 | $35.23 | $35.07 | $35.09 | $35.09 | 15,467 |
2023-04-24 | $35.37 | $35.42 | $35.33 | $35.41 | $35.41 | 42,843 |
2023-04-21 | $35.20 | $35.28 | $35.08 | $35.28 | $35.28 | 29,679 |
2023-04-20 | $35.19 | $35.26 | $35.11 | $35.16 | $35.16 | 22,117 |
2023-04-19 | $35.02 | $35.21 | $35.02 | $35.14 | $35.14 | 50,779 |
2023-04-18 | $35.20 | $35.21 | $35.06 | $35.13 | $35.13 | 28,409 |
2023-04-17 | $35.17 | $35.22 | $35.03 | $35.15 | $35.15 | 66,651 |
2023-04-14 | $35.18 | $35.22 | $35.07 | $35.15 | $35.15 | 27,744 |
2023-04-13 | $35.40 | $35.50 | $35.31 | $35.46 | $35.46 | 77,316 |
2023-04-12 | $35.27 | $35.36 | $35.17 | $35.17 | $35.17 | 25,555 |
2023-04-11 | $34.94 | $35.05 | $34.94 | $34.96 | $34.96 | 31,416 |
2023-04-10 | $34.64 | $34.81 | $34.64 | $34.79 | $34.79 | 10,218 |
2023-04-06 | $34.71 | $34.94 | $34.71 | $34.89 | $34.89 | 18,193 |
2023-04-05 | $34.65 | $34.71 | $34.51 | $34.65 | $34.65 | 15,950 |
2023-04-04 | $34.59 | $34.73 | $34.59 | $34.70 | $34.70 | 15,100 |
2023-04-03 | $34.38 | $34.57 | $34.35 | $34.57 | $34.57 | 29,278 |
2023-03-31 | $34.33 | $34.37 | $34.18 | $34.28 | $34.28 | 25,085 |
2023-03-30 | $34.26 | $34.30 | $34.18 | $34.30 | $34.30 | 41,122 |
2023-03-29 | $33.93 | $34.00 | $33.90 | $33.99 | $33.99 | 44,062 |
2023-03-28 | $33.61 | $33.77 | $33.59 | $33.77 | $33.77 | 23,922 |
2023-03-27 | $33.59 | $33.73 | $33.57 | $33.73 | $33.73 | 20,865 |
2023-03-24 | $33.26 | $33.47 | $33.18 | $33.43 | $33.43 | 31,783 |
2023-03-23 | $33.71 | $33.78 | $33.35 | $33.46 | $33.46 | 42,175 |
2023-03-22 | $33.50 | $33.80 | $33.37 | $33.37 | $33.37 | 28,468 |
2023-03-21 | $33.59 | $33.59 | $33.35 | $33.48 | $33.48 | 22,736 |
2023-03-20 | $33.20 | $33.38 | $33.13 | $33.29 | $33.29 | 19,912 |
2023-03-17 | $33.15 | $33.22 | $33.05 | $33.17 | $33.02 | 15,154 |
2023-03-16 | $33.02 | $33.37 | $32.91 | $33.35 | $33.19 | 59,566 |
2023-03-15 | $32.85 | $33.06 | $32.75 | $32.98 | $32.83 | 18,088 |
2023-03-14 | $33.47 | $33.52 | $33.31 | $33.47 | $33.31 | 25,515 |
2023-03-13 | $33.15 | $33.43 | $33.06 | $33.22 | $33.07 | 49,946 |
2023-03-10 | $33.46 | $33.53 | $33.16 | $33.21 | $33.06 | 19,290 |
2023-03-09 | $33.77 | $33.80 | $33.40 | $33.46 | $33.30 | 45,197 |
2023-03-08 | $33.65 | $33.79 | $33.63 | $33.73 | $33.57 | 30,797 |
2023-03-07 | $34.10 | $34.10 | $33.60 | $33.66 | $33.50 | 13,801 |
2023-03-06 | $34.06 | $34.21 | $34.06 | $34.10 | $33.94 | 18,787 |
2023-03-03 | $33.85 | $34.13 | $33.81 | $34.11 | $33.95 | 24,536 |
2023-03-02 | $33.59 | $33.79 | $33.57 | $33.74 | $33.58 | 44,937 |
2023-03-01 | $33.74 | $33.79 | $33.59 | $33.64 | $33.48 | 30,448 |
2023-02-28 | $33.84 | $33.85 | $33.64 | $33.68 | $33.52 | 17,478 |
2023-02-27 | $34.02 | $34.06 | $33.94 | $33.97 | $33.82 | 27,810 |
2023-02-24 | $33.67 | $33.75 | $33.61 | $33.75 | $33.59 | 18,570 |
2023-02-23 | $34.12 | $34.14 | $33.90 | $34.14 | $33.98 | 29,051 |
2023-02-22 | $34.03 | $34.09 | $33.86 | $33.94 | $33.78 | 32,691 |
2023-02-21 | $34.26 | $34.26 | $33.99 | $33.99 | $33.83 | 26,514 |
2023-02-17 | $34.13 | $34.35 | $34.08 | $34.30 | $34.14 | 20,967 |
2023-02-16 | $34.03 | $34.33 | $33.99 | $34.13 | $33.97 | 23,667 |
2023-02-15 | $33.99 | $34.26 | $33.99 | $34.26 | $34.10 | 21,968 |
2023-02-14 | $34.30 | $34.58 | $34.22 | $34.39 | $34.23 | 19,680 |
2023-02-13 | $34.18 | $34.44 | $34.18 | $34.44 | $34.28 | 39,878 |
2023-02-10 | $34.18 | $34.25 | $34.10 | $34.23 | $34.07 | 55,063 |
2023-02-09 | $34.59 | $34.59 | $34.14 | $34.17 | $34.01 | 104,136 |
2023-02-08 | $34.39 | $34.43 | $34.18 | $34.26 | $34.10 | 54,729 |
2023-02-07 | $34.09 | $34.41 | $34.03 | $34.36 | $34.20 | 50,794 |
2023-02-06 | $34.17 | $34.28 | $34.11 | $34.23 | $34.07 | 46,198 |
2023-02-03 | $34.54 | $34.74 | $34.37 | $34.42 | $34.26 | 53,418 |
2023-02-02 | $35.01 | $35.10 | $34.82 | $35.00 | $34.84 | 84,660 |
2023-02-01 | $34.63 | $35.02 | $34.52 | $34.89 | $34.73 | 37,230 |
2023-01-31 | $34.40 | $34.68 | $34.38 | $34.68 | $34.52 | 67,306 |
2023-01-30 | $34.66 | $34.81 | $34.54 | $34.54 | $34.38 | 53,526 |
2023-01-27 | $34.74 | $34.85 | $34.66 | $34.78 | $34.78 | 43,570 |
2023-01-26 | $34.84 | $34.84 | $34.60 | $34.80 | $34.80 | 44,130 |
2023-01-25 | $34.60 | $34.83 | $34.55 | $34.77 | $34.77 | 57,534 |
2023-01-24 | $34.56 | $34.69 | $34.42 | $34.62 | $34.62 | 61,498 |
2023-01-23 | $34.33 | $34.59 | $34.33 | $34.57 | $34.57 | 41,510 |
2023-01-20 | $34.24 | $34.45 | $34.20 | $34.42 | $34.42 | 42,023 |
2023-01-19 | $34.18 | $34.28 | $34.04 | $34.18 | $34.18 | 52,529 |
2023-01-18 | $34.63 | $34.63 | $34.12 | $34.15 | $34.15 | 32,448 |
2023-01-17 | $34.31 | $34.42 | $34.25 | $34.33 | $34.33 | 56,141 |
2023-01-13 | $34.00 | $34.26 | $34.00 | $34.23 | $34.23 | 19,896 |
2023-01-12 | $33.98 | $34.23 | $33.84 | $34.14 | $34.14 | 45,620 |
2023-01-11 | $33.58 | $33.77 | $33.58 | $33.77 | $33.77 | 76,514 |
2023-01-10 | $33.43 | $33.53 | $33.35 | $33.52 | $33.52 | 35,202 |
2023-01-09 | $33.58 | $33.70 | $33.44 | $33.44 | $33.44 | 100,983 |
2023-01-06 | $32.75 | $33.32 | $32.64 | $33.29 | $33.29 | 64,599 |
2023-01-05 | $32.73 | $32.75 | $32.59 | $32.64 | $32.64 | 83,684 |
2023-01-04 | $33.05 | $33.14 | $32.92 | $33.09 | $33.09 | 36,531 |
2023-01-03 | $32.67 | $32.67 | $32.45 | $32.57 | $32.57 | 45,865 |
2022-12-30 | $32.48 | $32.56 | $32.32 | $32.32 | $32.32 | 689,748 |
2022-12-29 | $32.44 | $32.70 | $32.44 | $32.62 | $32.62 | 155,958 |
2022-12-28 | $32.51 | $32.54 | $32.16 | $32.16 | $32.16 | 98,488 |
2022-12-27 | $32.44 | $32.59 | $32.39 | $32.55 | $32.55 | 69,545 |
2022-12-23 | $32.25 | $32.42 | $32.21 | $32.38 | $32.38 | 72,476 |
2022-12-22 | $32.32 | $32.32 | $32.00 | $32.26 | $32.26 | 60,462 |
2022-12-21 | $32.16 | $32.40 | $32.16 | $32.36 | $32.36 | 77,916 |
2022-12-20 | $31.97 | $32.15 | $31.94 | $32.03 | $32.03 | 131,037 |
2022-12-19 | $32.14 | $32.14 | $31.87 | $31.96 | $31.96 | 109,272 |
2022-12-16 | $32.18 | $32.36 | $32.08 | $32.26 | $32.02 | 77,445 |
2022-12-15 | $32.83 | $32.84 | $32.40 | $32.44 | $32.19 | 66,782 |
2022-12-14 | $33.12 | $33.35 | $32.93 | $33.16 | $32.91 | 136,707 |
2022-12-13 | $33.38 | $33.41 | $32.97 | $33.02 | $32.77 | 279,146 |
2022-12-12 | $32.61 | $32.65 | $32.46 | $32.61 | $32.36 | 180,445 |
2022-12-09 | $32.64 | $32.86 | $32.61 | $32.65 | $32.40 | 223,900 |
2022-12-08 | $32.66 | $32.79 | $32.60 | $32.62 | $32.37 | 837,922 |
2022-12-07 | $32.67 | $32.79 | $32.62 | $32.68 | $32.43 | 100,011 |
2022-12-06 | $32.70 | $32.80 | $32.47 | $32.57 | $32.32 | 73,528 |
2022-12-05 | $32.84 | $32.94 | $32.50 | $32.58 | $32.33 | 114,030 |
2022-12-02 | $32.76 | $33.03 | $32.67 | $32.94 | $32.69 | 41,833 |
2022-12-01 | $33.05 | $33.09 | $32.86 | $32.95 | $32.70 | 90,205 |
2022-11-30 | $32.51 | $32.87 | $32.26 | $32.84 | $32.59 | 69,589 |
2022-11-29 | $32.31 | $32.54 | $32.31 | $32.37 | $32.13 | 69,876 |
2022-11-28 | $32.57 | $32.67 | $32.27 | $32.34 | $32.10 | 53,836 |
2022-11-25 | $32.57 | $32.77 | $32.57 | $32.75 | $32.50 | 24,928 |
2022-11-23 | $32.12 | $32.52 | $32.12 | $32.52 | $32.27 | 170,772 |
2022-11-22 | $32.04 | $32.21 | $32.01 | $32.16 | $31.92 | 180,741 |
2022-11-21 | $31.89 | $31.99 | $31.83 | $31.92 | $31.68 | 33,819 |
2022-11-18 | $32.04 | $32.12 | $31.97 | $32.06 | $32.06 | 118,088 |
2022-11-17 | $31.60 | $31.96 | $31.52 | $31.94 | $31.94 | 68,384 |
2022-11-16 | $32.03 | $32.08 | $31.94 | $32.02 | $32.02 | 30,620 |
2022-11-15 | $32.31 | $32.41 | $31.90 | $32.10 | $32.10 | 142,452 |
2022-11-14 | $32.14 | $32.17 | $31.90 | $31.90 | $31.90 | 66,523 |
2022-11-11 | $32.04 | $32.31 | $31.89 | $32.22 | $32.22 | 341,524 |
2022-11-10 | $31.44 | $31.80 | $31.40 | $31.76 | $31.76 | 75,356 |
2022-11-09 | $30.46 | $30.69 | $30.32 | $30.32 | $30.32 | 68,424 |
2022-11-08 | $30.37 | $30.68 | $30.37 | $30.56 | $30.56 | 134,216 |
2022-11-07 | $30.30 | $30.37 | $30.12 | $30.22 | $30.22 | 203,329 |
2022-11-04 | $29.93 | $30.28 | $29.81 | $30.28 | $30.28 | 71,690 |
2022-11-03 | $29.11 | $29.38 | $29.11 | $29.26 | $29.26 | 35,854 |
2022-11-02 | $29.83 | $30.15 | $29.50 | $29.52 | $29.52 | 47,000 |
2022-11-01 | $30.13 | $30.13 | $29.73 | $29.84 | $29.84 | 30,722 |
2022-10-31 | $29.58 | $29.66 | $29.54 | $29.61 | $29.61 | 67,987 |
2022-10-28 | $29.57 | $29.85 | $29.57 | $29.85 | $29.85 | 81,557 |
2022-10-27 | $29.68 | $29.96 | $29.63 | $29.63 | $29.63 | 64,964 |
2022-10-26 | $29.47 | $29.82 | $29.46 | $29.66 | $29.66 | 47,584 |
2022-10-25 | $28.91 | $29.40 | $28.91 | $29.36 | $29.36 | 902,489 |
2022-10-24 | $28.80 | $28.88 | $28.57 | $28.85 | $28.85 | 73,026 |
2022-10-21 | $28.34 | $28.93 | $28.24 | $28.85 | $28.85 | 27,668 |
2022-10-20 | $28.69 | $28.88 | $28.53 | $28.58 | $28.58 | 50,738 |
2022-10-19 | $28.66 | $28.75 | $28.49 | $28.60 | $28.60 | 37,488 |
2022-10-18 | $29.07 | $29.07 | $28.73 | $28.90 | $28.90 | 52,818 |
2022-10-17 | $28.67 | $28.92 | $28.61 | $28.82 | $28.82 | 109,952 |
2022-10-14 | $28.59 | $28.61 | $28.06 | $28.09 | $28.09 | 262,692 |
2022-10-13 | $27.59 | $28.50 | $27.59 | $28.43 | $28.43 | 53,761 |
2022-10-12 | $28.07 | $28.16 | $28.00 | $28.02 | $28.02 | 69,599 |
2022-10-11 | $28.38 | $28.68 | $28.25 | $28.36 | $28.36 | 157,785 |
2022-10-10 | $28.62 | $28.64 | $28.42 | $28.58 | $28.58 | 90,669 |
2022-10-07 | $28.90 | $28.92 | $28.57 | $28.65 | $28.65 | 70,547 |
2022-10-06 | $29.40 | $29.40 | $29.05 | $29.05 | $29.05 | 76,704 |
2022-10-05 | $29.59 | $29.83 | $29.38 | $29.71 | $29.71 | 94,266 |
2022-10-04 | $29.87 | $30.22 | $29.87 | $30.22 | $30.22 | 190,999 |
2022-10-03 | $29.17 | $29.47 | $29.10 | $29.37 | $29.37 | 73,958 |
2022-09-30 | $28.89 | $29.10 | $28.80 | $28.80 | $28.80 | 38,546 |
2022-09-29 | $28.89 | $29.00 | $28.68 | $28.92 | $28.92 | 61,322 |
2022-09-28 | $28.83 | $29.41 | $28.74 | $29.35 | $29.35 | 135,449 |
2022-09-27 | $29.23 | $29.32 | $28.78 | $28.87 | $28.87 | 91,539 |
2022-09-26 | $29.52 | $29.55 | $29.14 | $29.28 | $29.28 | 58,080 |
2022-09-23 | $30.12 | $30.12 | $29.70 | $29.83 | $29.83 | 144,523 |
2022-09-22 | $30.81 | $30.81 | $30.57 | $30.73 | $30.73 | 115,231 |
2022-09-21 | $31.08 | $31.28 | $30.80 | $30.81 | $30.81 | 39,027 |
2022-09-20 | $31.16 | $31.16 | $30.90 | $31.06 | $31.06 | 53,044 |
2022-09-19 | $31.44 | $31.70 | $31.29 | $31.63 | $31.63 | 250,356 |
2022-09-16 | $32.05 | $32.21 | $32.02 | $32.19 | $31.65 | 36,796 |
2022-09-15 | $32.27 | $32.37 | $32.12 | $32.15 | $31.62 | 130,419 |
2022-09-14 | $32.54 | $32.58 | $32.34 | $32.42 | $31.88 | 36,833 |
2022-09-13 | $32.90 | $33.05 | $32.48 | $32.53 | $31.99 | 70,791 |
2022-09-12 | $33.33 | $33.53 | $33.33 | $33.46 | $32.90 | 33,489 |
2022-09-09 | $32.92 | $33.08 | $32.92 | $33.04 | $32.49 | 33,114 |
2022-09-08 | $32.28 | $32.50 | $32.16 | $32.48 | $31.93 | 42,230 |
2022-09-07 | $32.22 | $32.59 | $32.22 | $32.55 | $32.01 | 47,016 |
2022-09-06 | $32.45 | $32.49 | $32.22 | $32.25 | $32.25 | 61,202 |
2022-09-02 | $32.76 | $32.97 | $32.41 | $32.44 | $32.44 | 60,262 |
2022-09-01 | $32.57 | $32.64 | $32.36 | $32.64 | $32.64 | 68,064 |
2022-08-31 | $33.03 | $33.08 | $32.80 | $32.80 | $32.80 | 99,854 |
2022-08-30 | $33.47 | $33.47 | $33.09 | $33.13 | $33.13 | 804,941 |
2022-08-29 | $33.35 | $33.48 | $33.25 | $33.34 | $33.34 | 54,890 |
2022-08-26 | $34.04 | $34.05 | $33.35 | $33.38 | $33.38 | 48,232 |
2022-08-25 | $33.81 | $33.98 | $33.68 | $33.96 | $33.96 | 39,229 |
2022-08-24 | $33.65 | $33.85 | $33.62 | $33.72 | $33.72 | 22,467 |
2022-08-23 | $33.75 | $33.96 | $33.73 | $33.75 | $33.75 | 15,257 |
2022-08-22 | $33.96 | $33.96 | $33.81 | $33.82 | $33.82 | 23,419 |
2022-08-19 | $34.25 | $34.29 | $34.11 | $34.18 | $34.18 | 34,448 |
2022-08-18 | $34.68 | $34.72 | $34.44 | $34.50 | $34.50 | 42,624 |
2022-08-17 | $34.58 | $34.82 | $34.54 | $34.70 | $34.70 | 25,535 |
2022-08-16 | $34.81 | $35.01 | $34.80 | $35.01 | $35.01 | 35,464 |
2022-08-15 | $34.80 | $34.89 | $34.76 | $34.89 | $34.89 | 39,227 |
2022-08-12 | $35.05 | $35.20 | $34.95 | $35.16 | $35.16 | 74,074 |
2022-08-11 | $35.20 | $35.20 | $34.94 | $34.96 | $34.96 | 61,722 |
2022-08-10 | $34.96 | $35.04 | $34.82 | $35.01 | $35.01 | 51,027 |
2022-08-09 | $34.38 | $34.46 | $34.34 | $34.40 | $34.40 | 53,978 |
2022-08-08 | $34.42 | $34.56 | $34.29 | $34.38 | $34.38 | 40,735 |
2022-08-05 | $33.98 | $34.18 | $33.98 | $34.18 | $34.18 | 27,347 |
2022-08-04 | $34.23 | $34.40 | $34.20 | $34.27 | $34.27 | 61,057 |
2022-08-03 | $34.28 | $34.33 | $34.07 | $34.30 | $34.30 | 47,094 |
2022-08-02 | $34.59 | $34.59 | $34.20 | $34.20 | $34.20 | 31,932 |
2022-08-01 | $34.69 | $34.87 | $34.60 | $34.75 | $34.75 | 52,692 |
2022-07-29 | $34.53 | $34.85 | $34.53 | $34.73 | $34.73 | 74,743 |
2022-07-28 | $34.36 | $34.57 | $34.24 | $34.56 | $34.56 | 30,054 |
2022-07-27 | $34.16 | $34.56 | $34.08 | $34.52 | $34.52 | 45,887 |
2022-07-26 | $34.13 | $34.22 | $34.04 | $34.06 | $34.06 | 95,154 |
2022-07-25 | $34.17 | $34.35 | $34.10 | $34.25 | $34.25 | 187,006 |
2022-07-22 | $34.02 | $34.20 | $33.87 | $33.96 | $33.96 | 40,344 |
2022-07-21 | $33.48 | $33.84 | $33.48 | $33.84 | $33.84 | 38,846 |
2022-07-20 | $33.75 | $33.98 | $33.68 | $33.75 | $33.75 | 71,122 |
2022-07-19 | $34.00 | $34.23 | $34.00 | $34.19 | $34.19 | 827,119 |
2022-07-18 | $33.78 | $33.86 | $33.53 | $33.58 | $33.58 | 170,750 |
2022-07-15 | $33.42 | $33.46 | $33.19 | $33.42 | $33.42 | 137,217 |
2022-07-14 | $33.00 | $33.20 | $32.80 | $33.16 | $33.16 | 109,247 |
2022-07-13 | $33.42 | $33.81 | $33.42 | $33.73 | $33.73 | 75,142 |
2022-07-12 | $33.74 | $33.91 | $33.67 | $33.72 | $33.72 | 186,418 |
2022-07-11 | $33.64 | $33.80 | $33.60 | $33.72 | $33.72 | 36,253 |
2022-07-08 | $33.90 | $34.07 | $33.90 | $34.01 | $34.01 | 21,725 |
2022-07-07 | $33.90 | $34.09 | $33.90 | $34.07 | $34.07 | 38,991 |
2022-07-06 | $33.85 | $33.91 | $33.65 | $33.84 | $33.84 | 67,315 |
2022-07-05 | $33.77 | $34.00 | $33.64 | $33.99 | $33.99 | 124,598 |
2022-07-01 | $34.07 | $34.54 | $34.07 | $34.52 | $34.52 | 39,747 |
2022-06-30 | $33.97 | $34.35 | $33.86 | $34.31 | $34.31 | 132,610 |
2022-06-29 | $34.60 | $34.60 | $34.40 | $34.41 | $34.41 | 34,226 |
2022-06-28 | $34.72 | $34.83 | $34.52 | $34.56 | $34.56 | 24,171 |
2022-06-27 | $34.41 | $34.65 | $34.37 | $34.56 | $34.56 | 59,530 |
2022-06-24 | $34.16 | $34.53 | $34.01 | $34.48 | $34.48 | 73,292 |
2022-06-23 | $33.70 | $33.86 | $33.58 | $33.82 | $33.82 | 90,950 |
2022-06-22 | $33.69 | $33.94 | $33.62 | $33.70 | $33.70 | 78,411 |
2022-06-21 | $33.94 | $33.97 | $33.83 | $33.87 | $33.87 | 71,883 |
2022-06-17 | $34.28 | $34.43 | $34.07 | $34.21 | $33.60 | 29,653 |
2022-06-16 | $34.21 | $34.43 | $34.14 | $34.28 | $33.67 | 146,614 |
2022-06-15 | $34.60 | $34.90 | $34.28 | $34.67 | $34.05 | 70,141 |
2022-06-14 | $34.74 | $34.74 | $34.22 | $34.33 | $33.72 | 121,841 |
2022-06-13 | $35.11 | $35.17 | $34.74 | $34.76 | $34.14 | 54,095 |
2022-06-10 | $35.68 | $35.76 | $35.49 | $35.61 | $34.98 | 110,594 |
2022-06-09 | $36.60 | $36.70 | $36.18 | $36.18 | $35.53 | 43,160 |
2022-06-08 | $36.85 | $36.98 | $36.75 | $36.80 | $36.14 | 56,014 |
2022-06-07 | $36.94 | $37.28 | $36.94 | $37.25 | $36.59 | 31,146 |
2022-06-06 | $37.39 | $37.47 | $37.15 | $37.16 | $36.50 | 23,644 |
2022-06-03 | $37.32 | $37.32 | $37.13 | $37.15 | $36.49 | 38,391 |
2022-06-02 | $37.23 | $37.54 | $37.10 | $37.51 | $36.84 | 71,339 |
2022-06-01 | $37.48 | $37.48 | $36.98 | $37.16 | $36.50 | 206,579 |
2022-05-31 | $37.56 | $37.68 | $37.44 | $37.51 | $36.84 | 49,662 |
2022-05-27 | $37.54 | $37.62 | $37.49 | $37.60 | $36.93 | 48,781 |
2022-05-26 | $37.40 | $37.53 | $37.40 | $37.43 | $36.76 | 23,369 |
2022-05-25 | $37.35 | $37.55 | $37.25 | $37.47 | $36.80 | 24,504 |
2022-05-24 | $37.25 | $37.54 | $37.21 | $37.43 | $36.76 | 76,486 |
2022-05-23 | $37.34 | $37.53 | $37.30 | $37.50 | $36.83 | 54,892 |
2022-05-20 | $37.03 | $37.07 | $36.67 | $36.99 | $36.33 | 48,782 |
2022-05-19 | $36.62 | $36.98 | $36.58 | $36.81 | $36.15 | 115,549 |
2022-05-18 | $36.75 | $36.84 | $36.49 | $36.53 | $35.88 | 34,461 |
2022-05-17 | $36.84 | $36.95 | $36.76 | $36.90 | $36.24 | 47,268 |
2022-05-16 | $36.28 | $36.64 | $36.28 | $36.56 | $35.91 | 45,858 |
2022-05-13 | $35.96 | $36.34 | $35.96 | $36.33 | $35.68 | 93,425 |
2022-05-12 | $35.82 | $35.96 | $35.57 | $35.73 | $35.09 | 203,199 |
2022-05-11 | $36.09 | $36.48 | $35.90 | $35.93 | $35.29 | 103,225 |
2022-05-10 | $36.37 | $36.37 | $35.91 | $36.03 | $35.39 | 98,667 |
2022-05-09 | $36.25 | $36.28 | $35.93 | $35.96 | $35.32 | 46,532 |
2022-05-06 | $36.67 | $36.78 | $36.49 | $36.59 | $35.94 | 59,613 |
2022-05-05 | $37.29 | $37.32 | $36.70 | $36.90 | $36.24 | 73,647 |
2022-05-04 | $37.23 | $37.73 | $37.08 | $37.62 | $36.95 | 69,006 |
2022-05-03 | $37.25 | $37.38 | $37.10 | $37.26 | $36.60 | 334,738 |
2022-05-02 | $37.17 | $37.19 | $36.81 | $37.08 | $36.42 | 70,102 |
2022-04-29 | $37.76 | $37.83 | $37.16 | $37.16 | $36.50 | 82,844 |
2022-04-28 | $37.53 | $37.87 | $37.47 | $37.76 | $37.09 | 49,801 |
2022-04-27 | $37.52 | $37.72 | $37.44 | $37.51 | $36.84 | 46,179 |
2022-04-26 | $37.98 | $38.02 | $37.52 | $37.55 | $36.88 | 54,170 |
2022-04-25 | $37.95 | $38.11 | $37.72 | $38.04 | $37.36 | 31,290 |
2022-04-22 | $38.58 | $38.58 | $38.11 | $38.15 | $37.47 | 63,792 |
2022-04-21 | $38.99 | $39.00 | $38.39 | $38.43 | $37.74 | 90,022 |
2022-04-20 | $38.77 | $39.05 | $38.77 | $38.92 | $38.22 | 45,435 |
2022-04-19 | $38.53 | $38.59 | $38.49 | $38.58 | $37.89 | 70,105 |
2022-04-18 | $38.70 | $38.95 | $38.70 | $38.79 | $38.10 | 41,979 |
2022-04-14 | $39.09 | $39.13 | $38.88 | $38.98 | $38.28 | 60,420 |
2022-04-13 | $38.84 | $39.03 | $38.81 | $38.99 | $38.29 | 62,632 |
2022-04-12 | $39.16 | $39.24 | $38.83 | $38.85 | $38.16 | 255,920 |
2022-04-11 | $39.34 | $39.48 | $39.22 | $39.23 | $38.53 | 48,179 |
2022-04-08 | $39.14 | $39.47 | $39.14 | $39.38 | $38.68 | 27,079 |
2022-04-07 | $39.12 | $39.31 | $39.00 | $39.19 | $38.49 | 42,774 |
2022-04-06 | $39.02 | $39.26 | $39.02 | $39.14 | $38.44 | 30,085 |
2022-04-05 | $39.23 | $39.49 | $39.21 | $39.28 | $38.58 | 78,115 |
2022-04-04 | $39.22 | $39.29 | $39.14 | $39.24 | $38.54 | 48,033 |
2022-04-01 | $39.06 | $39.23 | $38.95 | $39.21 | $38.51 | 119,742 |
2022-03-31 | $38.94 | $39.10 | $38.78 | $38.78 | $38.09 | 38,972 |
2022-03-30 | $38.92 | $39.14 | $38.92 | $39.08 | $38.38 | 303,070 |
2022-03-29 | $38.95 | $38.95 | $38.68 | $38.84 | $38.15 | 37,973 |
2022-03-28 | $38.26 | $38.48 | $38.25 | $38.48 | $37.79 | 37,401 |
2022-03-25 | $38.21 | $38.42 | $38.15 | $38.41 | $37.73 | 24,572 |
2022-03-24 | $38.13 | $38.24 | $38.07 | $38.17 | $37.49 | 33,293 |
2022-03-23 | $37.99 | $38.12 | $37.93 | $37.99 | $37.31 | 115,881 |
2022-03-22 | $38.38 | $38.50 | $38.37 | $38.44 | $37.75 | 41,212 |
2022-03-21 | $38.27 | $38.40 | $38.10 | $38.15 | $37.47 | 23,675 |
2022-03-18 | $38.06 | $38.59 | $38.06 | $38.52 | $37.71 | 221,467 |
2022-03-17 | $37.97 | $38.41 | $37.95 | $38.31 | $37.50 | 22,354 |
2022-03-16 | $37.78 | $38.00 | $37.31 | $37.90 | $37.11 | 38,726 |
2022-03-15 | $37.30 | $37.47 | $37.17 | $37.37 | $36.59 | 62,310 |
2022-03-14 | $37.40 | $37.53 | $37.18 | $37.31 | $36.53 | 58,978 |
2022-03-11 | $37.61 | $37.74 | $37.11 | $37.25 | $36.47 | 51,415 |
2022-03-10 | $37.34 | $37.67 | $37.29 | $37.49 | $36.71 | 89,652 |
2022-03-09 | $37.31 | $37.83 | $37.23 | $37.54 | $36.76 | 212,880 |
2022-03-08 | $36.85 | $37.15 | $36.47 | $36.67 | $35.90 | 64,729 |
2022-03-07 | $37.15 | $37.15 | $36.41 | $36.57 | $35.81 | 82,353 |
2022-03-04 | $37.33 | $37.44 | $37.11 | $37.42 | $36.64 | 158,309 |
2022-03-03 | $38.13 | $38.17 | $37.74 | $37.93 | $37.14 | 56,780 |
2022-03-02 | $38.09 | $38.40 | $37.93 | $38.34 | $37.54 | 74,366 |
2022-03-01 | $38.66 | $38.66 | $37.91 | $38.10 | $37.30 | 85,669 |
2022-02-28 | $38.43 | $38.77 | $38.43 | $38.65 | $37.84 | 171,515 |
2022-02-25 | $38.28 | $38.76 | $38.26 | $38.71 | $37.90 | 77,161 |
2022-02-24 | $37.34 | $37.92 | $37.30 | $37.88 | $37.09 | 101,801 |
2022-02-23 | $38.89 | $38.89 | $38.42 | $38.42 | $37.62 | 100,771 |
2022-02-22 | $38.53 | $38.68 | $38.39 | $38.61 | $37.80 | 46,819 |
2022-02-18 | $38.99 | $39.10 | $38.89 | $38.92 | $38.11 | 24,469 |
2022-02-17 | $39.05 | $39.16 | $38.98 | $39.04 | $38.22 | 28,609 |
2022-02-16 | $39.04 | $39.34 | $39.04 | $39.30 | $38.48 | 34,482 |
2022-02-15 | $38.99 | $39.00 | $38.84 | $38.98 | $38.17 | 23,131 |
2022-02-14 | $38.84 | $38.84 | $38.58 | $38.79 | $37.98 | 31,583 |
2022-02-11 | $39.30 | $39.47 | $39.00 | $39.06 | $38.24 | 47,630 |
2022-02-10 | $39.14 | $39.57 | $39.14 | $39.18 | $38.36 | 103,909 |
2022-02-09 | $39.47 | $39.47 | $39.37 | $39.46 | $38.64 | 23,446 |
2022-02-08 | $38.99 | $39.15 | $38.97 | $39.07 | $38.25 | 106,216 |
2022-02-07 | $38.97 | $39.18 | $38.97 | $39.09 | $38.27 | 94,489 |
2022-02-04 | $39.01 | $39.10 | $38.80 | $39.01 | $38.19 | 71,875 |
2022-02-03 | $39.32 | $39.37 | $39.13 | $39.13 | $38.31 | 23,458 |
2022-02-02 | $39.38 | $39.42 | $39.32 | $39.33 | $38.51 | 175,170 |
2022-02-01 | $39.33 | $39.34 | $39.11 | $39.31 | $38.49 | 104,863 |
2022-01-31 | $38.87 | $39.27 | $38.86 | $39.25 | $38.43 | 43,553 |
2022-01-28 | $38.60 | $38.94 | $38.58 | $38.94 | $38.13 | 66,184 |
2022-01-27 | $38.89 | $39.07 | $38.70 | $38.75 | $37.94 | 66,054 |
2022-01-26 | $39.01 | $39.10 | $38.50 | $38.59 | $37.78 | 41,585 |
2022-01-25 | $38.50 | $38.93 | $38.32 | $38.75 | $37.94 | 123,065 |
2022-01-24 | $38.47 | $38.71 | $38.07 | $38.70 | $37.89 | 154,920 |
2022-01-21 | $39.27 | $39.27 | $38.81 | $38.81 | $38.00 | 319,543 |
2022-01-20 | $39.43 | $39.53 | $39.11 | $39.11 | $38.29 | 55,879 |
2022-01-19 | $39.54 | $39.54 | $39.32 | $39.37 | $38.55 | 85,265 |
2022-01-18 | $39.44 | $39.49 | $39.29 | $39.42 | $38.60 | 40,507 |
2022-01-14 | $39.64 | $39.77 | $39.57 | $39.68 | $38.85 | 90,823 |
2022-01-13 | $39.88 | $39.93 | $39.70 | $39.70 | $38.87 | 81,570 |
2022-01-12 | $39.38 | $39.60 | $39.36 | $39.55 | $38.72 | 57,044 |
2022-01-11 | $39.03 | $39.37 | $39.00 | $39.31 | $38.49 | 91,917 |
2022-01-10 | $38.79 | $39.02 | $38.75 | $39.02 | $38.20 | 49,070 |
2022-01-07 | $38.81 | $39.09 | $38.81 | $39.09 | $38.27 | 25,812 |
2022-01-06 | $38.91 | $38.97 | $38.81 | $38.81 | $38.00 | 29,143 |
2022-01-05 | $39.22 | $39.31 | $38.90 | $38.94 | $38.13 | 47,654 |
2022-01-04 | $39.08 | $39.23 | $39.07 | $39.17 | $38.35 | 45,329 |
2022-01-03 | $39.00 | $39.11 | $38.96 | $39.08 | $38.26 | 33,185 |
2021-12-31 | $38.89 | $39.05 | $38.83 | $38.88 | $38.07 | 61,188 |
2021-12-30 | $38.88 | $39.04 | $38.87 | $38.87 | $38.06 | 48,385 |
2021-12-29 | $38.83 | $39.06 | $38.83 | $38.96 | $38.15 | 86,035 |
2021-12-28 | $38.77 | $38.94 | $38.74 | $38.89 | $38.08 | 69,664 |
2021-12-27 | $38.58 | $38.71 | $38.57 | $38.67 | $37.86 | 45,761 |
2021-12-23 | $38.46 | $38.58 | $38.38 | $38.55 | $37.74 | 61,430 |
2021-12-22 | $38.09 | $38.40 | $38.04 | $38.40 | $37.60 | 62,392 |
2021-12-21 | $38.00 | $38.23 | $38.00 | $38.23 | $37.43 | 69,856 |
2021-12-20 | $37.65 | $37.88 | $37.63 | $37.85 | $37.06 | 70,618 |
2021-12-17 | $38.46 | $38.59 | $38.35 | $38.39 | $37.15 | 29,321 |
2021-12-16 | $38.46 | $38.60 | $38.40 | $38.44 | $37.20 | 55,569 |
2021-12-15 | $38.08 | $38.38 | $37.99 | $38.38 | $37.14 | 47,323 |
2021-12-14 | $38.16 | $38.16 | $37.92 | $38.03 | $36.81 | 46,533 |
2021-12-13 | $38.25 | $38.25 | $38.12 | $38.17 | $36.94 | 17,694 |
2021-12-10 | $38.49 | $38.49 | $38.29 | $38.45 | $37.21 | 24,533 |
2021-12-09 | $38.34 | $38.38 | $38.22 | $38.25 | $37.02 | 64,604 |
2021-12-08 | $38.44 | $38.48 | $38.36 | $38.40 | $37.16 | 71,287 |
2021-12-07 | $38.38 | $38.45 | $38.31 | $38.45 | $37.21 | 73,715 |
2021-12-06 | $38.07 | $38.23 | $37.94 | $38.20 | $36.97 | 54,946 |
2021-12-03 | $37.98 | $37.98 | $37.68 | $37.80 | $36.58 | 58,754 |
2021-12-02 | $37.70 | $37.90 | $37.69 | $37.79 | $36.57 | 117,831 |
2021-12-01 | $38.09 | $38.09 | $37.48 | $37.48 | $36.27 | 142,107 |
2021-11-30 | $37.91 | $37.93 | $37.45 | $37.73 | $36.52 | 67,508 |
2021-11-29 | $38.07 | $38.07 | $37.81 | $37.93 | $36.71 | 55,166 |
2021-11-26 | $38.02 | $38.09 | $37.85 | $37.94 | $36.72 | 48,449 |
2021-11-24 | $38.21 | $38.44 | $38.21 | $38.40 | $37.16 | 34,444 |
2021-11-23 | $38.32 | $38.45 | $38.29 | $38.45 | $37.21 | 35,137 |
2021-11-22 | $38.47 | $38.51 | $38.30 | $38.30 | $37.07 | 16,233 |
2021-11-19 | $38.60 | $38.65 | $38.50 | $38.51 | $37.27 | 26,315 |
2021-11-18 | $38.68 | $38.81 | $38.60 | $38.76 | $37.51 | 22,622 |
2021-11-17 | $38.74 | $38.80 | $38.69 | $38.76 | $37.51 | 18,555 |
2021-11-16 | $38.87 | $38.97 | $38.74 | $38.78 | $37.53 | 29,932 |
2021-11-15 | $39.01 | $39.07 | $38.91 | $38.91 | $37.66 | 33,608 |
2021-11-12 | $38.90 | $39.02 | $38.88 | $38.98 | $37.73 | 16,359 |
2021-11-11 | $38.96 | $38.97 | $38.85 | $38.86 | $37.61 | 26,370 |
2021-11-10 | $39.16 | $39.27 | $38.92 | $38.95 | $37.70 | 34,482 |
2021-11-09 | $39.15 | $39.21 | $39.03 | $39.17 | $37.91 | 168,652 |
2021-11-08 | $39.20 | $39.24 | $39.10 | $39.16 | $37.90 | 22,543 |
2021-11-05 | $39.27 | $39.32 | $39.21 | $39.27 | $38.01 | 25,037 |
2021-11-04 | $39.37 | $39.37 | $39.21 | $39.33 | $38.06 | 18,740 |
2021-11-03 | $39.03 | $39.43 | $39.01 | $39.36 | $38.09 | 29,688 |
2021-11-02 | $39.07 | $39.17 | $39.07 | $39.09 | $37.83 | 23,531 |
2021-11-01 | $39.07 | $39.19 | $39.00 | $39.16 | $37.90 | 32,876 |
2021-10-29 | $38.93 | $39.01 | $38.87 | $38.94 | $37.69 | 44,247 |
2021-10-28 | $39.13 | $39.35 | $39.13 | $39.35 | $38.08 | 26,344 |
2021-10-27 | $39.10 | $39.20 | $39.02 | $39.02 | $37.76 | 48,199 |
2021-10-26 | $39.10 | $39.16 | $39.00 | $39.03 | $37.77 | 27,915 |
2021-10-25 | $39.09 | $39.10 | $38.99 | $39.04 | $37.78 | 27,729 |
2021-10-22 | $39.16 | $39.27 | $39.09 | $39.19 | $37.93 | 21,716 |
2021-10-21 | $39.08 | $39.15 | $39.01 | $39.09 | $37.83 | 27,867 |
2021-10-20 | $38.97 | $39.16 | $38.97 | $39.11 | $37.85 | 29,460 |
2021-10-19 | $38.93 | $39.00 | $38.93 | $38.96 | $37.71 | 37,572 |
2021-10-18 | $38.70 | $38.82 | $38.69 | $38.78 | $37.53 | 21,315 |
2021-10-15 | $38.75 | $38.87 | $38.75 | $38.83 | $37.58 | 23,846 |
2021-10-14 | $38.75 | $38.78 | $38.68 | $38.78 | $37.53 | 19,721 |
2021-10-13 | $38.31 | $38.54 | $38.31 | $38.49 | $37.25 | 61,648 |
2021-10-12 | $38.13 | $38.24 | $38.07 | $38.13 | $36.90 | 47,617 |
2021-10-11 | $38.24 | $38.29 | $38.09 | $38.09 | $36.86 | 19,593 |
2021-10-08 | $38.29 | $38.31 | $38.20 | $38.22 | $36.99 | 19,073 |
2021-10-07 | $38.33 | $38.43 | $38.31 | $38.35 | $37.12 | 16,499 |
2021-10-06 | $37.86 | $38.17 | $37.83 | $38.17 | $36.94 | 36,302 |
2021-10-05 | $38.15 | $38.25 | $38.10 | $38.14 | $36.91 | 53,273 |
2021-10-04 | $38.16 | $38.30 | $38.09 | $38.21 | $36.98 | 95,096 |
2021-10-01 | $38.04 | $38.20 | $37.91 | $38.12 | $36.89 | 108,455 |
2021-09-30 | $38.09 | $38.14 | $37.89 | $37.97 | $36.75 | 18,894 |
2021-09-29 | $38.15 | $38.25 | $38.02 | $38.02 | $36.80 | 20,128 |
2021-09-28 | $38.40 | $38.40 | $38.12 | $38.18 | $36.95 | 67,379 |
2021-09-27 | $38.75 | $38.85 | $38.73 | $38.77 | $37.52 | 51,524 |
2021-09-24 | $38.62 | $38.75 | $38.62 | $38.68 | $37.44 | 30,170 |
2021-09-23 | $39.04 | $39.18 | $39.04 | $39.08 | $37.82 | 57,010 |
2021-09-22 | $38.72 | $38.96 | $38.66 | $38.73 | $37.48 | 39,906 |
2021-09-21 | $38.73 | $38.80 | $38.64 | $38.65 | $37.41 | 33,097 |
2021-09-20 | $38.22 | $38.45 | $38.16 | $38.41 | $37.17 | 231,851 |
2021-09-17 | $39.46 | $39.53 | $39.19 | $39.23 | $37.56 | 43,194 |
2021-09-16 | $39.58 | $39.68 | $39.52 | $39.66 | $37.98 | 25,496 |
2021-09-15 | $39.81 | $39.81 | $39.62 | $39.76 | $38.07 | 121,995 |
2021-09-14 | $40.07 | $40.10 | $39.82 | $39.85 | $38.16 | 84,530 |
2021-09-13 | $40.16 | $40.16 | $40.00 | $40.10 | $38.40 | 64,357 |
2021-09-10 | $40.12 | $40.12 | $39.75 | $39.75 | $38.06 | 33,446 |
2021-09-09 | $40.11 | $40.21 | $40.02 | $40.05 | $38.35 | 66,153 |
2021-09-08 | $40.05 | $40.18 | $40.02 | $40.06 | $38.36 | 27,826 |
2021-09-07 | $40.35 | $40.35 | $40.21 | $40.21 | $38.50 | 20,278 |
2021-09-03 | $40.50 | $40.63 | $40.50 | $40.57 | $38.85 | 15,782 |
2021-09-02 | $40.66 | $40.66 | $40.54 | $40.59 | $38.87 | 19,053 |
2021-09-01 | $40.57 | $40.61 | $40.51 | $40.52 | $38.80 | 43,618 |
2021-08-31 | $40.40 | $40.40 | $40.28 | $40.31 | $38.60 | 52,667 |
2021-08-30 | $40.35 | $40.44 | $40.32 | $40.42 | $38.70 | 13,288 |
2021-08-27 | $40.13 | $40.41 | $40.13 | $40.35 | $38.64 | 48,216 |
2021-08-26 | $40.03 | $40.06 | $39.92 | $39.92 | $38.23 | 70,467 |
2021-08-25 | $40.16 | $40.25 | $40.00 | $40.19 | $38.48 | 33,603 |
2021-08-24 | $40.31 | $40.43 | $40.26 | $40.37 | $38.66 | 20,313 |
2021-08-23 | $40.36 | $40.49 | $40.33 | $40.44 | $38.72 | 26,329 |
2021-08-20 | $40.18 | $40.45 | $40.18 | $40.45 | $38.73 | 43,623 |
2021-08-19 | $40.07 | $40.31 | $40.07 | $40.19 | $38.49 | 43,719 |
2021-08-18 | $40.53 | $40.63 | $40.43 | $40.43 | $38.71 | 49,906 |
2021-08-17 | $40.38 | $40.54 | $40.31 | $40.44 | $38.72 | 65,040 |
2021-08-16 | $40.64 | $40.74 | $40.54 | $40.74 | $39.01 | 26,987 |
2021-08-13 | $40.54 | $40.69 | $40.53 | $40.66 | $38.93 | 18,686 |
2021-08-12 | $40.43 | $40.46 | $40.40 | $40.43 | $38.71 | 40,960 |
2021-08-11 | $40.39 | $40.50 | $40.39 | $40.46 | $38.74 | 23,182 |
2021-08-10 | $40.06 | $40.16 | $40.06 | $40.11 | $38.41 | 139,486 |
2021-08-09 | $40.22 | $40.28 | $40.14 | $40.15 | $38.45 | 38,361 |
2021-08-06 | $40.11 | $40.17 | $40.05 | $40.06 | $38.36 | 19,936 |
2021-08-05 | $40.30 | $40.40 | $40.30 | $40.32 | $38.61 | 22,127 |
2021-08-04 | $40.29 | $40.32 | $40.10 | $40.10 | $38.40 | 37,579 |
2021-08-03 | $40.20 | $40.37 | $40.14 | $40.35 | $38.64 | 32,964 |
2021-08-02 | $40.22 | $40.32 | $40.11 | $40.11 | $38.41 | 23,402 |
2021-07-30 | $39.97 | $40.10 | $39.95 | $40.06 | $38.36 | 156,705 |
2021-07-29 | $40.17 | $40.21 | $40.13 | $40.15 | $38.45 | 33,289 |
2021-07-28 | $39.75 | $39.97 | $39.70 | $39.90 | $38.21 | 30,642 |
2021-07-27 | $39.59 | $39.72 | $39.51 | $39.71 | $38.02 | 37,602 |
2021-07-26 | $39.59 | $39.75 | $39.59 | $39.74 | $38.05 | 37,060 |
2021-07-23 | $39.79 | $39.86 | $39.71 | $39.76 | $38.07 | 19,338 |
2021-07-22 | $39.77 | $39.77 | $39.52 | $39.64 | $37.96 | 22,764 |
2021-07-21 | $39.42 | $39.69 | $39.39 | $39.69 | $38.01 | 27,917 |
2021-07-20 | $39.04 | $39.37 | $38.97 | $39.32 | $37.65 | 49,215 |
2021-07-19 | $39.22 | $39.24 | $38.92 | $39.10 | $37.44 | 36,581 |
2021-07-16 | $39.80 | $39.85 | $39.59 | $39.64 | $37.96 | 32,855 |
2021-07-15 | $39.68 | $39.79 | $39.61 | $39.70 | $38.01 | 18,064 |
2021-07-14 | $39.94 | $39.96 | $39.87 | $39.87 | $38.18 | 17,263 |
2021-07-13 | $39.84 | $39.96 | $39.80 | $39.82 | $38.13 | 22,124 |
2021-07-12 | $39.91 | $40.10 | $39.91 | $40.08 | $38.38 | 25,174 |
2021-07-09 | $39.73 | $39.99 | $39.68 | $39.98 | $38.28 | 33,423 |
2021-07-08 | $39.28 | $39.48 | $39.24 | $39.40 | $37.73 | 52,696 |
2021-07-07 | $39.72 | $39.75 | $39.57 | $39.71 | $38.02 | 24,160 |
2021-07-06 | $39.71 | $39.71 | $39.41 | $39.55 | $37.87 | 33,988 |
2021-07-02 | $39.60 | $39.71 | $39.49 | $39.70 | $38.01 | 23,577 |
2021-07-01 | $39.35 | $39.51 | $39.35 | $39.48 | $37.80 | 31,358 |
2021-06-30 | $39.38 | $39.48 | $39.28 | $39.40 | $37.73 | 27,543 |
2021-06-29 | $39.67 | $39.71 | $39.56 | $39.60 | $37.92 | 53,262 |
2021-06-28 | $39.82 | $39.82 | $39.69 | $39.72 | $38.03 | 20,268 |
2021-06-25 | $39.97 | $40.05 | $39.89 | $39.99 | $38.29 | 54,240 |
2021-06-24 | $39.84 | $39.86 | $39.76 | $39.85 | $38.16 | 31,531 |
2021-06-23 | $39.82 | $39.84 | $39.58 | $39.62 | $37.94 | 33,414 |
2021-06-22 | $39.71 | $39.88 | $39.68 | $39.82 | $38.13 | 32,777 |
2021-06-21 | $39.66 | $39.92 | $39.58 | $39.87 | $38.18 | 41,098 |
2021-06-18 | $40.11 | $40.13 | $39.95 | $40.03 | $37.84 | 37,573 |
2021-06-17 | $40.66 | $40.73 | $40.43 | $40.56 | $38.34 | 18,756 |
2021-06-16 | $41.26 | $41.30 | $40.82 | $40.91 | $38.68 | 17,843 |
2021-06-15 | $41.07 | $41.16 | $41.00 | $41.14 | $38.89 | 44,928 |
2021-06-14 | $41.11 | $41.14 | $41.01 | $41.13 | $38.88 | 13,779 |
2021-06-11 | $41.07 | $41.07 | $40.94 | $41.01 | $38.77 | 18,317 |
2021-06-10 | $41.06 | $41.14 | $41.04 | $41.05 | $38.81 | 15,007 |
2021-06-09 | $40.97 | $41.02 | $40.84 | $40.89 | $38.66 | 107,521 |
2021-06-08 | $41.00 | $41.00 | $40.90 | $40.97 | $38.73 | 18,479 |
2021-06-07 | $40.90 | $40.95 | $40.83 | $40.93 | $38.69 | 62,831 |
2021-06-04 | $40.76 | $40.85 | $40.73 | $40.84 | $38.61 | 35,331 |
2021-06-03 | $40.47 | $40.55 | $40.45 | $40.51 | $38.30 | 24,305 |
2021-06-02 | $40.62 | $40.79 | $40.62 | $40.79 | $38.56 | 29,372 |
2021-06-01 | $40.63 | $40.73 | $40.50 | $40.51 | $38.30 | 45,697 |
2021-05-28 | $40.33 | $40.49 | $40.33 | $40.42 | $38.21 | 39,365 |
2021-05-27 | $40.36 | $40.42 | $40.28 | $40.37 | $38.17 | 50,705 |
2021-05-26 | $40.24 | $40.35 | $40.21 | $40.29 | $38.09 | 30,217 |
2021-05-25 | $40.32 | $40.40 | $40.18 | $40.24 | $38.04 | 48,422 |
2021-05-24 | $40.20 | $40.36 | $40.20 | $40.27 | $38.07 | 28,019 |
2021-05-21 | $40.17 | $40.20 | $39.98 | $40.09 | $37.90 | 27,157 |
2021-05-20 | $39.96 | $40.25 | $39.96 | $40.16 | $37.97 | 33,720 |
2021-05-19 | $39.74 | $39.93 | $39.67 | $39.77 | $37.60 | 135,612 |
2021-05-18 | $40.19 | $40.21 | $40.02 | $40.09 | $37.90 | 133,448 |
2021-05-17 | $39.76 | $39.92 | $39.73 | $39.89 | $37.71 | 37,389 |
2021-05-14 | $39.84 | $40.01 | $39.79 | $39.98 | $37.80 | 28,141 |
2021-05-13 | $39.42 | $39.60 | $39.35 | $39.51 | $37.35 | 23,642 |
2021-05-12 | $39.53 | $39.72 | $39.23 | $39.30 | $37.15 | 55,182 |
2021-05-11 | $39.86 | $40.02 | $39.76 | $39.94 | $37.76 | 144,199 |
2021-05-10 | $40.32 | $40.49 | $40.25 | $40.25 | $38.05 | 41,561 |
2021-05-07 | $39.93 | $40.28 | $39.93 | $40.25 | $38.05 | 66,207 |
2021-05-06 | $39.60 | $39.90 | $39.60 | $39.87 | $37.69 | 26,387 |
2021-05-05 | $39.45 | $39.61 | $39.41 | $39.50 | $37.34 | 32,500 |
2021-05-04 | $39.26 | $39.37 | $39.11 | $39.28 | $37.13 | 43,573 |
2021-05-03 | $39.40 | $39.67 | $39.40 | $39.58 | $37.42 | 45,548 |
2021-04-30 | $39.36 | $39.42 | $39.10 | $39.17 | $37.03 | 40,350 |
2021-04-29 | $39.51 | $39.53 | $39.33 | $39.44 | $37.29 | 47,761 |
2021-04-28 | $39.37 | $39.52 | $39.37 | $39.47 | $37.31 | 20,169 |
2021-04-27 | $39.25 | $39.38 | $39.25 | $39.33 | $37.18 | 53,276 |
2021-04-26 | $39.33 | $39.49 | $39.33 | $39.38 | $37.23 | 23,610 |
2021-04-23 | $39.18 | $39.37 | $39.18 | $39.34 | $37.19 | 45,105 |
2021-04-22 | $39.25 | $39.28 | $39.05 | $39.18 | $37.04 | 20,183 |
2021-04-21 | $38.98 | $39.30 | $38.98 | $39.30 | $37.15 | 56,181 |
2021-04-20 | $39.13 | $39.17 | $38.98 | $39.06 | $36.93 | 51,493 |
2021-04-19 | $39.38 | $39.41 | $39.29 | $39.32 | $37.17 | 36,044 |
2021-04-16 | $39.10 | $39.25 | $39.10 | $39.20 | $37.06 | 39,485 |
2021-04-15 | $39.00 | $39.06 | $38.96 | $39.01 | $36.88 | 25,769 |
2021-04-14 | $38.88 | $38.95 | $38.78 | $38.83 | $36.71 | 47,532 |
2021-04-13 | $38.67 | $38.85 | $38.66 | $38.85 | $36.72 | 26,228 |
2021-04-12 | $38.77 | $38.80 | $38.68 | $38.74 | $36.63 | 26,333 |
2021-04-09 | $38.66 | $38.80 | $38.65 | $38.77 | $36.65 | 23,734 |
2021-04-08 | $38.72 | $38.85 | $38.65 | $38.79 | $36.67 | 20,827 |
2021-04-07 | $38.55 | $38.67 | $38.54 | $38.59 | $36.48 | 29,070 |
2021-04-06 | $38.39 | $38.52 | $38.37 | $38.45 | $36.35 | 32,416 |
2021-04-05 | $38.52 | $38.75 | $38.52 | $38.67 | $36.56 | 37,331 |
2021-04-01 | $38.14 | $38.39 | $38.09 | $38.39 | $36.29 | 51,581 |
2021-03-31 | $38.14 | $38.30 | $38.14 | $38.14 | $36.06 | 52,436 |
2021-03-30 | $38.29 | $38.34 | $38.21 | $38.27 | $36.18 | 16,157 |
2021-03-29 | $38.35 | $38.50 | $38.31 | $38.42 | $36.32 | 33,659 |
2021-03-26 | $38.24 | $38.48 | $38.20 | $38.48 | $36.38 | 25,905 |
2021-03-25 | $38.02 | $38.16 | $37.94 | $38.14 | $36.06 | 47,363 |
2021-03-24 | $38.03 | $38.23 | $38.00 | $38.02 | $35.94 | 55,051 |
2021-03-23 | $38.15 | $38.35 | $38.04 | $38.06 | $35.98 | 97,725 |
2021-03-22 | $38.22 | $38.42 | $38.20 | $38.33 | $36.24 | 55,630 |
2021-03-19 | $38.22 | $38.39 | $38.12 | $38.34 | $36.11 | 108,913 |
2021-03-18 | $38.27 | $38.49 | $38.08 | $38.10 | $35.88 | 53,555 |
2021-03-17 | $38.34 | $38.67 | $38.26 | $38.60 | $36.35 | 55,673 |
2021-03-16 | $38.40 | $38.60 | $38.40 | $38.57 | $36.33 | 85,266 |
2021-03-15 | $38.16 | $38.39 | $38.14 | $38.39 | $36.16 | 75,967 |
2021-03-12 | $37.68 | $37.91 | $37.63 | $37.91 | $35.70 | 113,137 |
2021-03-11 | $37.73 | $37.87 | $37.62 | $37.81 | $35.61 | 59,365 |
2021-03-10 | $37.50 | $37.64 | $37.42 | $37.58 | $35.39 | 49,243 |
2021-03-09 | $37.43 | $37.43 | $37.30 | $37.32 | $35.15 | 97,321 |
2021-03-08 | $36.91 | $37.24 | $36.91 | $37.04 | $34.88 | 68,972 |
2021-03-05 | $36.81 | $37.08 | $36.62 | $36.99 | $34.84 | 75,887 |
2021-03-04 | $36.87 | $37.22 | $36.59 | $36.72 | $34.58 | 120,622 |
2021-03-03 | $36.85 | $36.94 | $36.68 | $36.76 | $34.62 | 36,705 |
2021-03-02 | $36.85 | $37.08 | $36.83 | $36.93 | $34.78 | 62,916 |
2021-03-01 | $36.79 | $36.96 | $36.79 | $36.88 | $34.73 | 46,101 |
2021-02-26 | $36.94 | $36.94 | $36.41 | $36.42 | $34.30 | 137,637 |
2021-02-25 | $37.50 | $37.60 | $36.96 | $37.05 | $34.89 | 77,228 |
2021-02-24 | $37.09 | $37.49 | $37.09 | $37.38 | $35.20 | 67,675 |
2021-02-23 | $37.13 | $37.39 | $37.04 | $37.34 | $35.17 | 77,662 |
2021-02-22 | $37.12 | $37.21 | $37.05 | $37.08 | $34.92 | 33,917 |
2021-02-19 | $37.23 | $37.28 | $37.09 | $37.12 | $34.96 | 48,242 |
2021-02-18 | $37.10 | $37.15 | $36.90 | $37.14 | $34.98 | 41,577 |
2021-02-17 | $37.18 | $37.27 | $37.06 | $37.27 | $35.10 | 46,585 |
2021-02-16 | $37.49 | $37.49 | $37.30 | $37.30 | $35.13 | 28,615 |
2021-02-12 | $37.06 | $37.33 | $37.06 | $37.32 | $35.14 | 24,153 |
2021-02-11 | $37.20 | $37.22 | $37.02 | $37.14 | $34.97 | 79,592 |
2021-02-10 | $37.20 | $37.26 | $37.00 | $37.05 | $34.89 | 40,880 |
2021-02-09 | $36.92 | $37.06 | $36.90 | $37.01 | $34.86 | 35,084 |
2021-02-08 | $36.97 | $36.97 | $36.85 | $36.89 | $34.74 | 44,086 |
2021-02-05 | $36.90 | $36.96 | $36.77 | $36.96 | $34.81 | 32,368 |
2021-02-04 | $36.64 | $36.80 | $36.64 | $36.77 | $34.63 | 50,737 |
2021-02-03 | $36.74 | $36.88 | $36.64 | $36.78 | $34.64 | 85,452 |
2021-02-02 | $36.72 | $36.85 | $36.59 | $36.78 | $34.64 | 28,768 |
2021-02-01 | $36.60 | $36.65 | $36.44 | $36.63 | $34.50 | 35,027 |
2021-01-29 | $36.59 | $36.67 | $36.15 | $36.33 | $34.22 | 159,810 |
2021-01-28 | $36.71 | $37.10 | $36.71 | $36.93 | $34.78 | 80,021 |
2021-01-27 | $36.88 | $36.95 | $36.62 | $36.68 | $34.55 | 58,190 |
2021-01-26 | $37.19 | $37.25 | $37.13 | $37.25 | $35.08 | 23,715 |
2021-01-25 | $36.97 | $37.15 | $36.86 | $37.13 | $34.97 | 48,693 |
2021-01-22 | $36.97 | $37.08 | $36.91 | $37.02 | $34.87 | 71,286 |
2021-01-21 | $37.25 | $37.30 | $37.10 | $37.29 | $35.12 | 41,442 |
2021-01-20 | $37.18 | $37.28 | $37.05 | $37.23 | $35.06 | 71,489 |
2021-01-19 | $37.17 | $37.21 | $37.02 | $37.12 | $34.96 | 63,683 |
2021-01-15 | $37.00 | $37.05 | $36.78 | $37.01 | $34.86 | 154,566 |
2021-01-14 | $37.32 | $37.42 | $37.18 | $37.30 | $35.13 | 94,027 |
2021-01-13 | $37.15 | $37.29 | $37.09 | $37.21 | $35.04 | 20,107 |
2021-01-12 | $37.08 | $37.19 | $36.90 | $37.15 | $34.99 | 37,841 |
2021-01-11 | $37.00 | $37.23 | $37.00 | $37.08 | $34.92 | 53,154 |
2021-01-08 | $37.45 | $37.57 | $37.24 | $37.50 | $35.32 | 35,776 |
2021-01-07 | $37.30 | $37.33 | $37.16 | $37.25 | $35.08 | 85,434 |
2021-01-06 | $37.01 | $37.48 | $37.01 | $37.30 | $35.13 | 78,364 |
2021-01-05 | $36.79 | $37.14 | $36.79 | $37.06 | $34.90 | 99,667 |
2021-01-04 | $37.09 | $37.09 | $36.52 | $36.68 | $34.55 | 185,326 |
2020-12-31 | $36.76 | $36.76 | $36.52 | $36.56 | $34.43 | 58,784 |
2020-12-30 | $36.98 | $37.03 | $36.83 | $36.84 | $34.70 | 66,550 |
2020-12-29 | $36.85 | $36.89 | $36.72 | $36.77 | $34.63 | 56,589 |
2020-12-28 | $36.73 | $36.77 | $36.59 | $36.64 | $34.51 | 52,737 |
2020-12-24 | $36.39 | $36.45 | $36.33 | $36.44 | $34.32 | 51,895 |
2020-12-23 | $36.21 | $36.40 | $36.08 | $36.39 | $34.27 | 53,030 |
2020-12-22 | $35.93 | $35.99 | $35.89 | $35.96 | $33.87 | 82,562 |
2020-12-21 | $35.83 | $36.05 | $35.62 | $35.99 | $33.90 | 58,900 |
2020-12-18 | $36.85 | $36.93 | $36.69 | $36.78 | $34.35 | 65,259 |
2020-12-17 | $37.17 | $37.17 | $37.02 | $37.03 | $34.58 | 62,124 |
2020-12-16 | $36.95 | $36.97 | $36.79 | $36.94 | $34.50 | 58,145 |
2020-12-15 | $36.67 | $36.81 | $36.59 | $36.79 | $34.36 | 40,417 |
2020-12-14 | $36.81 | $36.90 | $36.59 | $36.62 | $34.20 | 43,766 |
2020-12-11 | $36.59 | $36.63 | $36.45 | $36.63 | $34.21 | 26,270 |
2020-12-10 | $36.37 | $36.65 | $36.37 | $36.59 | $34.17 | 49,562 |
2020-12-09 | $36.50 | $36.64 | $36.25 | $36.54 | $34.13 | 80,446 |
2020-12-08 | $36.16 | $36.42 | $36.16 | $36.41 | $34.00 | 55,615 |
2020-12-07 | $36.18 | $36.33 | $36.17 | $36.25 | $33.86 | 59,568 |
2020-12-04 | $36.37 | $36.47 | $36.36 | $36.40 | $34.00 | 60,653 |
2020-12-03 | $36.28 | $36.42 | $36.23 | $36.25 | $33.86 | 64,656 |
2020-12-02 | $36.10 | $36.33 | $36.10 | $36.25 | $33.86 | 84,997 |
2020-12-01 | $36.20 | $36.39 | $36.18 | $36.31 | $33.91 | 67,267 |
2020-11-30 | $36.30 | $36.31 | $35.80 | $35.80 | $33.44 | 44,398 |
2020-11-27 | $36.43 | $36.50 | $36.41 | $36.45 | $34.04 | 26,363 |
2020-11-25 | $36.27 | $36.42 | $36.14 | $36.34 | $33.94 | 48,866 |
2020-11-24 | $36.17 | $36.45 | $36.09 | $36.38 | $33.98 | 50,247 |
2020-11-23 | $36.12 | $36.13 | $35.87 | $35.95 | $33.58 | 36,744 |
2020-11-20 | $35.91 | $36.04 | $35.91 | $35.96 | $33.58 | 23,382 |
2020-11-19 | $35.83 | $36.02 | $35.82 | $35.99 | $33.61 | 29,523 |
2020-11-18 | $35.99 | $36.12 | $35.84 | $35.84 | $33.47 | 44,877 |
2020-11-17 | $35.82 | $35.98 | $35.75 | $35.91 | $33.54 | 70,834 |
2020-11-16 | $35.82 | $35.89 | $35.74 | $35.86 | $33.49 | 28,238 |
2020-11-13 | $35.50 | $35.67 | $35.40 | $35.61 | $33.26 | 97,653 |
2020-11-12 | $35.56 | $35.57 | $35.19 | $35.23 | $32.90 | 25,746 |
2020-11-11 | $35.73 | $35.89 | $35.72 | $35.81 | $33.44 | 94,821 |
2020-11-10 | $35.22 | $35.60 | $35.22 | $35.42 | $33.08 | 70,007 |
2020-11-09 | $35.64 | $35.64 | $35.02 | $35.02 | $32.71 | 177,952 |
2020-11-06 | $34.32 | $34.42 | $34.28 | $34.28 | $32.02 | 22,481 |
2020-11-05 | $34.33 | $34.42 | $34.17 | $34.27 | $32.01 | 26,977 |
2020-11-04 | $33.54 | $34.10 | $33.50 | $33.79 | $31.56 | 30,326 |
2020-11-03 | $33.33 | $33.60 | $33.33 | $33.47 | $31.26 | 37,388 |
2020-11-02 | $32.81 | $32.90 | $32.70 | $32.86 | $30.69 | 28,336 |
2020-10-30 | $32.51 | $32.53 | $32.31 | $32.49 | $30.34 | 152,408 |
2020-10-29 | $32.47 | $32.72 | $32.35 | $32.63 | $30.47 | 140,596 |
2020-10-28 | $32.79 | $32.85 | $32.52 | $32.54 | $30.39 | 133,049 |
2020-10-27 | $33.63 | $33.66 | $33.47 | $33.47 | $31.26 | 70,941 |
2020-10-26 | $33.87 | $33.91 | $33.55 | $33.74 | $31.51 | 57,709 |
2020-10-23 | $34.24 | $34.24 | $34.03 | $34.17 | $31.91 | 89,517 |
2020-10-22 | $33.88 | $34.06 | $33.83 | $34.02 | $31.77 | 72,732 |
2020-10-21 | $33.88 | $34.03 | $33.82 | $33.83 | $31.60 | 66,607 |
2020-10-20 | $33.90 | $34.11 | $33.90 | $33.91 | $31.67 | 77,876 |
2020-10-19 | $34.08 | $34.13 | $33.75 | $33.81 | $31.58 | 62,680 |
2020-10-16 | $33.95 | $34.03 | $33.87 | $33.89 | $31.65 | 38,189 |
2020-10-15 | $33.67 | $33.98 | $33.67 | $33.93 | $31.69 | 25,598 |
2020-10-14 | $34.32 | $34.33 | $34.09 | $34.11 | $31.86 | 40,735 |
2020-10-13 | $34.39 | $34.40 | $34.20 | $34.26 | $32.00 | 33,132 |
2020-10-12 | $34.49 | $34.60 | $34.40 | $34.52 | $32.24 | 48,035 |
2020-10-09 | $34.35 | $34.49 | $34.29 | $34.38 | $32.11 | 29,877 |
2020-10-08 | $34.26 | $34.30 | $34.16 | $34.27 | $32.01 | 44,980 |
2020-10-07 | $34.10 | $34.17 | $34.00 | $34.14 | $31.88 | 31,818 |
2020-10-06 | $34.27 | $34.27 | $33.89 | $33.94 | $31.70 | 37,175 |
2020-10-05 | $34.05 | $34.28 | $34.05 | $34.28 | $32.02 | 16,864 |
2020-10-02 | $33.56 | $33.97 | $33.56 | $33.88 | $31.64 | 23,004 |
2020-10-01 | $33.85 | $33.95 | $33.72 | $33.95 | $31.71 | 22,858 |
2020-09-30 | $33.70 | $33.92 | $33.62 | $33.73 | $31.50 | 40,986 |
2020-09-29 | $33.79 | $33.81 | $33.56 | $33.66 | $31.44 | 20,962 |
2020-09-28 | $33.76 | $33.88 | $33.74 | $33.84 | $31.60 | 25,283 |
2020-09-25 | $33.20 | $33.48 | $33.04 | $33.48 | $31.27 | 50,771 |
2020-09-24 | $33.28 | $33.53 | $33.15 | $33.32 | $31.12 | 49,339 |
2020-09-23 | $33.72 | $33.79 | $33.25 | $33.28 | $31.08 | 43,777 |
2020-09-22 | $33.85 | $33.85 | $33.54 | $33.74 | $31.51 | 27,758 |
2020-09-21 | $33.82 | $33.91 | $33.46 | $33.79 | $31.56 | 38,679 |
2020-09-18 | $34.95 | $34.99 | $34.77 | $34.84 | $32.15 | 48,001 |
2020-09-17 | $34.94 | $35.19 | $34.94 | $35.19 | $32.48 | 21,789 |
2020-09-16 | $35.22 | $35.33 | $35.02 | $35.03 | $32.33 | 24,398 |
2020-09-15 | $35.24 | $35.30 | $35.12 | $35.15 | $32.44 | 40,943 |
2020-09-14 | $35.13 | $35.13 | $34.93 | $34.94 | $32.24 | 25,072 |
2020-09-11 | $34.89 | $34.99 | $34.70 | $34.80 | $32.12 | 37,671 |
2020-09-10 | $35.08 | $35.08 | $34.59 | $34.59 | $31.92 | 169,336 |
2020-09-09 | $34.93 | $35.06 | $34.85 | $34.96 | $32.26 | 39,730 |
2020-09-08 | $34.36 | $34.59 | $34.25 | $34.31 | $31.66 | 101,699 |
2020-09-04 | $34.79 | $34.88 | $34.33 | $34.68 | $32.00 | 78,752 |
2020-09-03 | $35.13 | $35.18 | $34.61 | $34.71 | $32.03 | 102,721 |
2020-09-02 | $35.02 | $35.28 | $35.02 | $35.23 | $32.51 | 66,637 |
2020-09-01 | $34.93 | $34.95 | $34.77 | $34.85 | $32.16 | 67,285 |
2020-08-31 | $35.04 | $35.06 | $34.89 | $34.92 | $32.23 | 58,688 |
2020-08-28 | $35.28 | $35.28 | $35.03 | $35.23 | $32.51 | 92,508 |
2020-08-27 | $35.24 | $35.24 | $34.89 | $34.95 | $32.25 | 58,819 |
2020-08-26 | $35.11 | $35.28 | $35.11 | $35.28 | $32.56 | 30,168 |
2020-08-25 | $35.33 | $35.33 | $35.04 | $35.19 | $32.48 | 89,662 |
2020-08-24 | $35.29 | $35.29 | $35.09 | $35.17 | $32.46 | 36,582 |
2020-08-21 | $34.77 | $35.00 | $34.74 | $34.95 | $32.25 | 169,367 |
2020-08-20 | $34.77 | $35.03 | $34.73 | $35.02 | $32.31 | 29,527 |
2020-08-19 | $35.16 | $35.20 | $34.89 | $34.89 | $32.20 | 23,221 |
2020-08-18 | $35.17 | $35.28 | $35.00 | $35.08 | $32.37 | 29,868 |
2020-08-17 | $35.08 | $35.17 | $35.03 | $35.17 | $32.46 | 62,517 |
2020-08-14 | $34.80 | $34.98 | $34.80 | $34.92 | $32.23 | 94,967 |
2020-08-13 | $35.11 | $35.20 | $34.93 | $35.00 | $32.30 | 576,086 |
2020-08-12 | $35.17 | $35.35 | $35.16 | $35.20 | $32.48 | 52,357 |
2020-08-11 | $34.89 | $34.91 | $34.50 | $34.50 | $31.84 | 108,737 |
2020-08-10 | $34.40 | $34.56 | $34.37 | $34.56 | $31.89 | 36,261 |
2020-08-07 | $34.04 | $34.30 | $34.04 | $34.29 | $31.64 | 71,297 |
2020-08-06 | $34.18 | $34.40 | $34.17 | $34.33 | $31.68 | 21,460 |
2020-08-05 | $34.50 | $34.60 | $34.32 | $34.34 | $31.69 | 67,657 |
2020-08-04 | $33.89 | $34.26 | $33.89 | $34.25 | $31.61 | 42,109 |
2020-08-03 | $33.85 | $34.08 | $33.85 | $34.06 | $31.43 | 35,513 |
2020-07-31 | $34.06 | $34.07 | $33.53 | $33.79 | $31.18 | 90,603 |
2020-07-30 | $34.00 | $34.23 | $33.72 | $34.23 | $31.59 | 45,484 |
2020-07-29 | $34.49 | $34.71 | $34.44 | $34.62 | $31.95 | 40,947 |
2020-07-28 | $34.25 | $34.37 | $34.16 | $34.17 | $31.53 | 63,205 |
2020-07-27 | $34.25 | $34.45 | $34.25 | $34.38 | $31.73 | 209,426 |
2020-07-24 | $34.10 | $34.21 | $34.00 | $34.06 | $31.43 | 60,923 |
2020-07-23 | $34.25 | $34.40 | $34.06 | $34.13 | $31.50 | 105,070 |
2020-07-22 | $34.33 | $34.50 | $34.28 | $34.43 | $31.77 | 45,188 |
2020-07-21 | $34.39 | $34.50 | $34.32 | $34.32 | $31.67 | 43,692 |
2020-07-20 | $34.16 | $34.26 | $34.06 | $34.21 | $31.57 | 67,038 |
2020-07-17 | $34.14 | $34.25 | $34.10 | $34.25 | $31.61 | 45,338 |
2020-07-16 | $33.99 | $34.17 | $33.99 | $34.05 | $31.42 | 74,967 |
2020-07-15 | $34.24 | $34.36 | $34.08 | $34.15 | $31.52 | 84,525 |
2020-07-14 | $33.51 | $33.97 | $33.51 | $33.94 | $31.32 | 155,300 |
2020-07-13 | $33.72 | $33.96 | $33.46 | $33.47 | $30.89 | 118,571 |
2020-07-10 | $33.37 | $33.64 | $33.35 | $33.60 | $31.01 | 38,770 |
2020-07-09 | $33.66 | $33.66 | $33.14 | $33.36 | $30.79 | 47,689 |
2020-07-08 | $33.53 | $33.83 | $33.53 | $33.80 | $31.19 | 63,600 |
2020-07-07 | $33.73 | $33.83 | $33.49 | $33.49 | $30.91 | 40,200 |
2020-07-06 | $34.19 | $34.24 | $34.02 | $34.15 | $31.52 | 37,614 |
2020-07-02 | $33.79 | $34.00 | $33.69 | $33.77 | $31.17 | 49,529 |
2020-07-01 | $33.16 | $33.43 | $33.16 | $33.29 | $30.72 | 29,500 |
2020-06-30 | $32.89 | $33.23 | $32.89 | $33.13 | $30.57 | 67,467 |
2020-06-29 | $32.88 | $33.08 | $32.75 | $33.05 | $30.50 | 54,365 |
2020-06-26 | $33.18 | $33.19 | $32.77 | $32.79 | $30.26 | 35,742 |
2020-06-25 | $32.95 | $33.28 | $32.74 | $33.28 | $30.71 | 38,855 |
2020-06-24 | $33.28 | $33.34 | $32.82 | $32.93 | $30.39 | 71,076 |
2020-06-23 | $33.80 | $33.87 | $33.54 | $33.54 | $30.95 | 92,569 |
2020-06-22 | $33.53 | $33.68 | $33.31 | $33.62 | $31.03 | 66,957 |
2020-06-19 | $34.42 | $34.42 | $33.81 | $33.81 | $30.79 | 98,203 |
2020-06-18 | $33.94 | $34.17 | $33.93 | $34.11 | $31.06 | 34,747 |
2020-06-17 | $34.36 | $34.38 | $34.09 | $34.18 | $31.12 | 54,257 |
2020-06-16 | $34.48 | $34.52 | $33.86 | $34.15 | $31.10 | 58,677 |
2020-06-15 | $33.21 | $34.05 | $33.03 | $33.94 | $30.90 | 51,137 |
2020-06-12 | $34.01 | $34.10 | $33.26 | $33.76 | $30.74 | 70,800 |
2020-06-11 | $34.07 | $34.15 | $33.20 | $33.20 | $30.23 | 201,275 |
2020-06-10 | $35.26 | $35.40 | $35.00 | $35.05 | $31.92 | 52,074 |
2020-06-09 | $35.17 | $35.38 | $35.14 | $35.28 | $32.12 | 66,871 |
2020-06-08 | $35.46 | $35.80 | $35.37 | $35.76 | $32.56 | 37,623 |
2020-06-05 | $35.32 | $35.59 | $35.25 | $35.35 | $32.19 | 77,802 |
2020-06-04 | $34.60 | $34.88 | $34.59 | $34.72 | $31.62 | 52,380 |
2020-06-03 | $34.36 | $34.90 | $34.36 | $34.86 | $31.74 | 70,620 |
2020-06-02 | $33.53 | $33.82 | $33.53 | $33.79 | $30.77 | 63,301 |
2020-06-01 | $32.76 | $33.28 | $32.76 | $33.24 | $30.27 | 28,381 |
2020-05-29 | $32.60 | $32.66 | $32.30 | $32.58 | $29.67 | 62,468 |
2020-05-28 | $32.77 | $32.97 | $32.65 | $32.69 | $29.77 | 85,010 |
2020-05-27 | $32.50 | $32.59 | $32.24 | $32.54 | $29.63 | 168,159 |
2020-05-26 | $32.10 | $32.42 | $32.10 | $32.22 | $29.34 | 60,984 |
2020-05-22 | $31.17 | $31.27 | $31.06 | $31.27 | $28.47 | 59,918 |
2020-05-21 | $31.66 | $31.68 | $31.36 | $31.44 | $28.63 | 63,787 |
2020-05-20 | $31.70 | $31.85 | $31.56 | $31.68 | $28.85 | 104,791 |
2020-05-19 | $31.46 | $31.54 | $31.26 | $31.27 | $28.47 | 94,757 |
2020-05-18 | $31.36 | $31.83 | $31.31 | $31.74 | $28.90 | 108,348 |
2020-05-15 | $30.73 | $30.83 | $30.50 | $30.67 | $27.93 | 99,937 |
2020-05-14 | $30.47 | $30.96 | $30.30 | $30.94 | $28.17 | 75,079 |
2020-05-13 | $31.56 | $31.59 | $30.90 | $31.09 | $28.31 | 51,379 |
2020-05-12 | $31.86 | $31.94 | $31.37 | $31.37 | $28.56 | 83,624 |
2020-05-11 | $31.63 | $31.94 | $31.63 | $31.81 | $28.97 | 45,531 |
2020-05-08 | $31.76 | $31.90 | $31.74 | $31.84 | $28.99 | 59,847 |
2020-05-07 | $31.33 | $31.51 | $31.20 | $31.32 | $28.52 | 96,155 |
2020-05-06 | $31.46 | $31.46 | $31.06 | $31.06 | $28.28 | 84,279 |
2020-05-05 | $31.51 | $31.70 | $31.38 | $31.38 | $28.57 | 107,945 |
2020-05-04 | $31.06 | $31.31 | $30.95 | $31.24 | $28.45 | 86,603 |
2020-05-01 | $31.32 | $31.37 | $30.98 | $31.12 | $28.34 | 164,497 |
2020-04-30 | $32.34 | $32.34 | $31.79 | $31.96 | $29.10 | 103,034 |
2020-04-29 | $32.49 | $32.65 | $32.33 | $32.52 | $29.61 | 105,445 |
2020-04-28 | $32.02 | $32.05 | $31.70 | $31.74 | $28.90 | 114,166 |
2020-04-27 | $31.27 | $31.63 | $31.27 | $31.58 | $28.76 | 92,360 |
2020-04-24 | $30.96 | $31.17 | $30.80 | $31.08 | $28.30 | 69,157 |
2020-04-23 | $31.03 | $31.35 | $30.72 | $30.80 | $28.05 | 118,607 |
2020-04-22 | $31.00 | $31.05 | $30.83 | $30.93 | $28.16 | 93,310 |
2020-04-21 | $30.51 | $30.80 | $30.35 | $30.36 | $27.64 | 119,118 |
2020-04-20 | $31.07 | $31.51 | $31.03 | $31.03 | $28.26 | 181,546 |
2020-04-17 | $31.32 | $31.59 | $31.15 | $31.53 | $28.71 | 156,394 |
2020-04-16 | $30.94 | $31.08 | $30.55 | $30.73 | $27.98 | 118,701 |
2020-04-15 | $31.04 | $31.12 | $30.77 | $30.84 | $28.08 | 155,155 |
2020-04-14 | $31.85 | $32.00 | $31.67 | $31.80 | $28.96 | 114,798 |
2020-04-13 | $31.49 | $31.57 | $31.09 | $31.45 | $28.64 | 98,936 |
2020-04-09 | $31.38 | $31.78 | $31.33 | $31.61 | $28.78 | 199,590 |
2020-04-08 | $30.82 | $31.05 | $30.55 | $30.99 | $28.22 | 165,972 |
2020-04-07 | $31.39 | $31.51 | $30.65 | $30.65 | $27.91 | 92,136 |
2020-04-06 | $30.09 | $30.62 | $29.96 | $30.49 | $27.76 | 199,360 |
2020-04-03 | $29.50 | $29.67 | $29.03 | $29.20 | $26.59 | 94,855 |
2020-04-02 | $29.48 | $30.07 | $29.44 | $29.99 | $27.31 | 197,198 |
2020-04-01 | $29.82 | $29.94 | $29.29 | $29.32 | $26.70 | 242,566 |
2020-03-31 | $30.02 | $30.96 | $30.02 | $30.63 | $27.89 | 245,612 |
2020-03-30 | $29.88 | $30.39 | $29.65 | $30.39 | $27.67 | 177,426 |
2020-03-27 | $29.38 | $30.21 | $29.20 | $29.59 | $26.94 | 254,534 |
2020-03-26 | $29.82 | $30.99 | $29.80 | $30.86 | $28.10 | 618,351 |
2020-03-25 | $28.68 | $30.00 | $28.32 | $29.46 | $26.83 | 193,154 |
2020-03-24 | $27.41 | $28.06 | $27.37 | $28.03 | $25.52 | 155,743 |
2020-03-23 | $26.56 | $26.73 | $25.79 | $25.85 | $23.54 | 348,172 |
2020-03-20 | $27.65 | $28.12 | $26.81 | $26.81 | $24.19 | 274,645 |
2020-03-19 | $26.59 | $27.43 | $26.31 | $26.96 | $24.32 | 248,509 |
2020-03-18 | $27.31 | $28.11 | $26.50 | $27.15 | $24.49 | 272,908 |
2020-03-17 | $28.47 | $29.50 | $28.14 | $29.24 | $26.38 | 273,071 |
2020-03-16 | $27.51 | $28.83 | $27.02 | $27.72 | $25.01 | 251,793 |
2020-03-13 | $31.28 | $31.37 | $29.50 | $31.26 | $28.20 | 349,571 |
2020-03-12 | $31.05 | $31.23 | $29.20 | $29.42 | $26.54 | 502,733 |
2020-03-11 | $34.29 | $34.34 | $33.37 | $33.50 | $30.22 | 163,307 |
2020-03-10 | $35.34 | $35.34 | $34.17 | $35.03 | $31.60 | 257,566 |
2020-03-09 | $34.95 | $35.44 | $33.44 | $34.29 | $30.93 | 153,007 |
2020-03-06 | $37.21 | $37.40 | $36.97 | $37.30 | $33.65 | 105,604 |
2020-03-05 | $38.03 | $38.22 | $37.69 | $37.79 | $34.09 | 135,824 |
2020-03-04 | $38.18 | $38.67 | $38.07 | $38.66 | $34.88 | 115,856 |
2020-03-03 | $37.95 | $38.40 | $37.42 | $37.57 | $33.89 | 145,467 |
2020-03-02 | $37.03 | $37.71 | $36.96 | $37.71 | $34.02 | 142,652 |
2020-02-28 | $36.81 | $37.18 | $36.42 | $36.94 | $33.33 | 451,121 |
2020-02-27 | $38.18 | $38.31 | $37.62 | $37.63 | $33.95 | 203,233 |
2020-02-26 | $38.81 | $39.00 | $38.55 | $38.55 | $34.78 | 89,085 |
2020-02-25 | $39.25 | $39.28 | $38.50 | $38.50 | $34.73 | 164,659 |
2020-02-24 | $39.24 | $39.46 | $39.17 | $39.23 | $35.39 | 144,807 |
2020-02-21 | $40.35 | $40.51 | $40.31 | $40.40 | $36.45 | 143,599 |
2020-02-20 | $40.57 | $40.57 | $40.30 | $40.44 | $36.48 | 45,222 |
2020-02-19 | $40.82 | $40.82 | $40.75 | $40.79 | $36.80 | 46,264 |
2020-02-18 | $40.56 | $40.71 | $40.56 | $40.64 | $36.66 | 37,770 |
2020-02-14 | $40.74 | $40.75 | $40.64 | $40.72 | $36.74 | 60,411 |
2020-02-13 | $40.53 | $40.68 | $40.52 | $40.57 | $36.60 | 70,223 |
2020-02-12 | $40.75 | $40.81 | $40.69 | $40.77 | $36.78 | 46,024 |
2020-02-11 | $40.60 | $40.74 | $40.60 | $40.69 | $36.71 | 33,669 |
2020-02-10 | $40.26 | $40.43 | $40.26 | $40.41 | $36.46 | 38,356 |
2020-02-07 | $40.33 | $40.43 | $40.27 | $40.30 | $36.36 | 84,497 |
2020-02-06 | $40.42 | $40.51 | $40.42 | $40.43 | $36.47 | 38,305 |
2020-02-05 | $40.47 | $40.47 | $40.30 | $40.40 | $36.45 | 102,474 |
2020-02-04 | $40.27 | $40.29 | $40.19 | $40.23 | $36.29 | 98,904 |
2020-02-03 | $39.92 | $40.10 | $39.89 | $39.98 | $36.07 | 280,044 |
2020-01-31 | $40.14 | $40.14 | $39.83 | $39.98 | $36.07 | 148,610 |
2020-01-30 | $40.25 | $40.45 | $40.16 | $40.44 | $36.48 | 54,275 |
2020-01-29 | $40.43 | $40.43 | $40.30 | $40.30 | $36.36 | 50,988 |
2020-01-28 | $40.10 | $40.36 | $40.10 | $40.32 | $36.37 | 27,165 |
2020-01-27 | $39.86 | $40.09 | $39.83 | $39.94 | $36.03 | 82,336 |
2020-01-24 | $40.69 | $40.75 | $40.45 | $40.51 | $36.55 | 60,860 |
2020-01-23 | $40.57 | $40.67 | $40.39 | $40.64 | $36.66 | 137,826 |
2020-01-22 | $40.71 | $40.71 | $40.55 | $40.60 | $36.63 | 34,159 |
2020-01-21 | $40.50 | $40.61 | $40.48 | $40.48 | $36.52 | 39,194 |
2020-01-17 | $40.60 | $40.65 | $40.57 | $40.64 | $36.66 | 76,327 |
2020-01-16 | $40.47 | $40.59 | $40.47 | $40.58 | $36.61 | 104,692 |
2020-01-15 | $40.30 | $40.44 | $40.30 | $40.40 | $36.45 | 44,244 |
2020-01-14 | $40.26 | $40.36 | $40.23 | $40.28 | $36.34 | 51,040 |
2020-01-13 | $40.17 | $40.31 | $40.10 | $40.31 | $36.37 | 43,822 |
2020-01-10 | $40.13 | $40.19 | $40.05 | $40.11 | $36.19 | 130,831 |
2020-01-09 | $40.04 | $40.10 | $40.02 | $40.05 | $36.13 | 77,415 |
2020-01-08 | $39.97 | $40.20 | $39.90 | $40.07 | $36.15 | 132,879 |
2020-01-07 | $40.02 | $40.02 | $39.92 | $39.94 | $36.03 | 53,050 |
2020-01-06 | $39.95 | $40.16 | $39.95 | $40.11 | $36.19 | 75,159 |
2020-01-03 | $40.04 | $40.20 | $40.01 | $40.03 | $36.11 | 83,099 |
2020-01-02 | $40.30 | $40.35 | $40.20 | $40.32 | $36.37 | 105,852 |
2019-12-31 | $40.14 | $40.20 | $40.04 | $40.20 | $36.27 | 128,670 |
2019-12-30 | $40.27 | $40.33 | $40.08 | $40.11 | $36.19 | 53,248 |
2019-12-27 | $40.37 | $40.38 | $40.23 | $40.30 | $36.36 | 60,628 |
2019-12-26 | $39.94 | $40.15 | $39.94 | $40.15 | $36.22 | 134,961 |
2019-12-24 | $39.98 | $39.98 | $39.88 | $39.91 | $36.01 | 21,343 |
2019-12-23 | $39.95 | $39.95 | $39.89 | $39.91 | $36.01 | 48,118 |
2019-12-20 | $40.52 | $40.55 | $40.50 | $40.52 | $36.01 | 53,047 |
2019-12-19 | $40.33 | $40.49 | $40.33 | $40.45 | $35.94 | 36,678 |
2019-12-18 | $40.42 | $40.47 | $40.28 | $40.37 | $35.87 | 38,190 |
2019-12-17 | $40.41 | $40.48 | $40.40 | $40.41 | $35.91 | 45,732 |
2019-12-16 | $40.41 | $40.50 | $40.41 | $40.50 | $35.99 | 57,040 |
2019-12-13 | $40.11 | $40.21 | $40.03 | $40.09 | $35.62 | 62,508 |
2019-12-12 | $39.95 | $40.17 | $39.91 | $40.08 | $35.61 | 60,823 |
2019-12-11 | $39.82 | $40.04 | $39.82 | $39.99 | $35.53 | 56,511 |
2019-12-10 | $39.81 | $39.88 | $39.75 | $39.84 | $35.40 | 60,295 |
2019-12-09 | $39.90 | $39.94 | $39.82 | $39.84 | $35.40 | 28,395 |
2019-12-06 | $39.85 | $39.97 | $39.85 | $39.96 | $35.51 | 32,415 |
2019-12-05 | $39.73 | $39.75 | $39.60 | $39.71 | $35.29 | 52,851 |
2019-12-04 | $39.64 | $39.74 | $39.61 | $39.72 | $35.30 | 115,125 |
2019-12-03 | $39.36 | $39.51 | $39.30 | $39.51 | $35.11 | 75,273 |
2019-12-02 | $39.78 | $39.78 | $39.51 | $39.58 | $35.17 | 48,939 |
2019-11-29 | $39.95 | $39.96 | $39.90 | $39.90 | $35.45 | 15,441 |
2019-11-27 | $40.05 | $40.08 | $40.02 | $40.08 | $35.61 | 38,119 |
2019-11-26 | $39.96 | $39.99 | $39.93 | $39.99 | $35.53 | 46,646 |
2019-11-25 | $39.97 | $40.02 | $39.92 | $40.00 | $35.54 | 99,391 |
2019-11-22 | $39.97 | $39.97 | $39.80 | $39.83 | $35.39 | 66,152 |
2019-11-21 | $39.99 | $40.00 | $39.87 | $39.98 | $35.53 | 34,909 |
2019-11-20 | $40.09 | $40.18 | $39.96 | $40.06 | $35.60 | 65,126 |
2019-11-19 | $40.33 | $40.33 | $40.19 | $40.22 | $35.74 | 42,543 |
2019-11-18 | $40.11 | $40.27 | $40.11 | $40.25 | $35.77 | 66,336 |
2019-11-15 | $40.01 | $40.09 | $39.96 | $40.06 | $35.60 | 48,937 |
2019-11-14 | $39.73 | $39.88 | $39.73 | $39.85 | $35.41 | 36,359 |
2019-11-13 | $39.81 | $39.93 | $39.81 | $39.92 | $35.47 | 36,542 |
2019-11-12 | $39.96 | $40.06 | $39.93 | $40.01 | $35.55 | 122,425 |
2019-11-11 | $39.95 | $40.12 | $39.95 | $40.08 | $35.61 | 75,715 |
2019-11-08 | $40.08 | $40.20 | $40.08 | $40.20 | $35.72 | 65,378 |
2019-11-07 | $40.34 | $40.43 | $40.28 | $40.32 | $35.83 | 47,422 |
2019-11-06 | $40.29 | $40.36 | $40.27 | $40.31 | $35.82 | 30,711 |
2019-11-05 | $40.35 | $40.35 | $40.18 | $40.22 | $35.74 | 66,406 |
2019-11-04 | $40.40 | $40.44 | $40.30 | $40.32 | $35.83 | 98,920 |
2019-11-01 | $40.20 | $40.28 | $40.18 | $40.24 | $35.76 | 42,284 |
2019-10-31 | $39.98 | $40.06 | $39.90 | $39.99 | $35.53 | 74,876 |
2019-10-30 | $39.76 | $39.96 | $39.71 | $39.96 | $35.51 | 53,420 |
2019-10-29 | $39.74 | $39.90 | $39.70 | $39.87 | $35.43 | 33,816 |
2019-10-28 | $39.95 | $39.98 | $39.89 | $39.94 | $35.49 | 58,610 |
2019-10-25 | $39.71 | $39.91 | $39.71 | $39.85 | $35.41 | 188,094 |
2019-10-24 | $39.88 | $39.94 | $39.75 | $39.82 | $35.38 | 140,133 |
2019-10-23 | $39.78 | $39.82 | $39.74 | $39.82 | $35.38 | 50,896 |
2019-10-22 | $39.82 | $39.95 | $39.78 | $39.82 | $35.38 | 80,364 |
2019-10-21 | $39.70 | $39.78 | $39.70 | $39.75 | $35.32 | 182,609 |
2019-10-18 | $39.57 | $39.65 | $39.51 | $39.59 | $35.18 | 23,827 |
2019-10-17 | $39.62 | $39.65 | $39.48 | $39.55 | $35.14 | 35,396 |
2019-10-16 | $39.38 | $39.52 | $39.38 | $39.46 | $35.06 | 32,189 |
2019-10-15 | $39.28 | $39.46 | $39.22 | $39.38 | $34.99 | 39,432 |
2019-10-14 | $39.11 | $39.24 | $39.11 | $39.13 | $34.77 | 21,462 |
2019-10-11 | $39.28 | $39.46 | $39.20 | $39.30 | $34.92 | 66,702 |
2019-10-10 | $38.77 | $38.96 | $38.73 | $38.89 | $34.56 | 41,231 |
2019-10-09 | $38.81 | $38.84 | $38.72 | $38.76 | $34.44 | 44,939 |
2019-10-08 | $38.68 | $38.71 | $38.54 | $38.56 | $34.26 | 54,856 |
2019-10-07 | $38.80 | $39.02 | $38.80 | $38.88 | $34.55 | 34,036 |
2019-10-04 | $38.74 | $38.87 | $38.64 | $38.86 | $34.53 | 83,396 |
2019-10-03 | $38.40 | $38.56 | $38.28 | $38.56 | $34.26 | 55,055 |
2019-10-02 | $38.43 | $38.51 | $38.17 | $38.29 | $34.02 | 153,008 |
2019-10-01 | $38.95 | $38.95 | $38.69 | $38.77 | $34.45 | 231,828 |
2019-09-30 | $38.89 | $39.01 | $38.89 | $38.95 | $34.61 | 81,137 |
2019-09-27 | $38.99 | $39.04 | $38.78 | $38.87 | $34.54 | 56,064 |
2019-09-26 | $39.00 | $39.03 | $38.91 | $38.98 | $34.64 | 44,792 |
2019-09-25 | $38.78 | $38.81 | $38.63 | $38.77 | $34.45 | 54,559 |
2019-09-24 | $38.94 | $38.99 | $38.83 | $38.87 | $34.54 | 59,581 |
2019-09-23 | $38.83 | $38.89 | $38.78 | $38.85 | $34.52 | 87,041 |
2019-09-20 | $39.39 | $39.40 | $39.24 | $39.24 | $34.52 | 72,931 |
2019-09-19 | $39.39 | $39.44 | $39.28 | $39.31 | $34.59 | 32,707 |
2019-09-18 | $39.26 | $39.33 | $39.08 | $39.28 | $34.56 | 21,493 |
2019-09-17 | $38.99 | $39.25 | $38.99 | $39.24 | $34.52 | 31,846 |
2019-09-16 | $39.17 | $39.17 | $39.08 | $39.08 | $34.38 | 22,424 |
2019-09-13 | $39.33 | $39.37 | $39.24 | $39.25 | $34.53 | 74,910 |
2019-09-12 | $39.12 | $39.28 | $39.08 | $39.21 | $34.50 | 41,211 |
2019-09-11 | $38.92 | $39.02 | $38.92 | $39.01 | $34.32 | 52,400 |
2019-09-10 | $38.86 | $39.00 | $38.81 | $38.95 | $34.27 | 25,138 |
2019-09-09 | $39.03 | $39.03 | $38.93 | $39.00 | $34.31 | 27,954 |
2019-09-06 | $38.93 | $39.04 | $38.93 | $38.95 | $34.27 | 50,898 |
2019-09-05 | $38.98 | $39.07 | $38.88 | $38.89 | $34.22 | 27,558 |
2019-09-04 | $38.67 | $38.87 | $38.67 | $38.87 | $34.20 | 78,547 |
2019-09-03 | $38.19 | $38.40 | $38.19 | $38.36 | $33.75 | 44,800 |
2019-08-30 | $38.47 | $38.49 | $38.27 | $38.37 | $33.76 | 48,015 |
2019-08-29 | $38.34 | $38.34 | $38.22 | $38.27 | $33.67 | 54,298 |
2019-08-28 | $37.96 | $38.13 | $37.93 | $38.08 | $33.50 | 44,815 |
2019-08-27 | $38.14 | $38.19 | $38.01 | $38.01 | $33.44 | 73,049 |
2019-08-26 | $38.06 | $38.12 | $37.95 | $38.08 | $33.50 | 116,800 |
2019-08-23 | $38.11 | $38.24 | $37.77 | $37.79 | $33.25 | 233,044 |
2019-08-22 | $38.28 | $38.28 | $38.04 | $38.11 | $33.53 | 314,291 |
2019-08-21 | $38.33 | $38.33 | $38.23 | $38.25 | $33.65 | 44,975 |
2019-08-20 | $38.14 | $38.14 | $38.02 | $38.02 | $33.45 | 40,947 |
2019-08-19 | $38.36 | $38.36 | $38.21 | $38.22 | $33.63 | 55,444 |
2019-08-16 | $37.84 | $38.06 | $37.84 | $38.03 | $33.46 | 65,608 |
2019-08-15 | $37.62 | $37.69 | $37.49 | $37.58 | $33.06 | 236,918 |
2019-08-14 | $37.67 | $37.73 | $37.47 | $37.47 | $32.97 | 60,912 |
2019-08-13 | $38.01 | $38.41 | $38.01 | $38.28 | $33.68 | 306,923 |
2019-08-12 | $38.06 | $38.17 | $37.92 | $37.95 | $33.39 | 43,001 |
2019-08-09 | $38.34 | $38.39 | $38.20 | $38.26 | $33.66 | 60,973 |
2019-08-08 | $38.25 | $38.50 | $38.24 | $38.41 | $33.79 | 78,537 |
2019-08-07 | $37.84 | $38.28 | $37.84 | $38.23 | $33.64 | 78,951 |
2019-08-06 | $38.04 | $38.17 | $37.86 | $38.05 | $33.48 | 80,112 |
2019-08-05 | $38.03 | $38.05 | $37.64 | $37.82 | $33.28 | 185,941 |
2019-08-02 | $38.49 | $38.55 | $38.32 | $38.39 | $33.78 | 30,058 |
2019-08-01 | $38.43 | $38.80 | $38.29 | $38.37 | $33.76 | 101,153 |
2019-07-31 | $38.67 | $38.73 | $38.20 | $38.41 | $33.79 | 87,794 |
2019-07-30 | $38.79 | $38.79 | $38.68 | $38.77 | $34.11 | 24,932 |
2019-07-29 | $39.10 | $39.10 | $39.00 | $39.08 | $34.38 | 61,587 |
2019-07-26 | $38.94 | $38.98 | $38.91 | $38.97 | $34.29 | 38,855 |
2019-07-25 | $39.22 | $39.25 | $38.93 | $38.94 | $34.26 | 34,919 |
2019-07-24 | $39.30 | $39.40 | $39.29 | $39.40 | $34.67 | 21,291 |
2019-07-23 | $39.40 | $39.40 | $39.27 | $39.36 | $34.63 | 30,240 |
2019-07-22 | $39.32 | $39.34 | $39.24 | $39.25 | $34.53 | 42,470 |
2019-07-19 | $39.56 | $39.56 | $39.35 | $39.38 | $34.65 | 25,767 |
2019-07-18 | $39.31 | $39.61 | $39.31 | $39.57 | $34.82 | 22,181 |
2019-07-17 | $39.41 | $39.48 | $39.37 | $39.38 | $34.65 | 38,178 |
2019-07-16 | $39.45 | $39.55 | $39.36 | $39.42 | $34.68 | 24,960 |
2019-07-15 | $39.66 | $39.66 | $39.54 | $39.59 | $34.83 | 21,708 |
2019-07-12 | $39.59 | $39.59 | $39.46 | $39.58 | $34.82 | 29,729 |
2019-07-11 | $39.59 | $39.62 | $39.44 | $39.52 | $34.77 | 19,738 |
2019-07-10 | $39.50 | $39.61 | $39.38 | $39.47 | $34.73 | 81,896 |
2019-07-09 | $39.24 | $39.37 | $39.24 | $39.36 | $34.63 | 20,986 |
2019-07-08 | $39.41 | $39.51 | $39.36 | $39.39 | $34.66 | 21,276 |
2019-07-05 | $39.61 | $39.65 | $39.43 | $39.63 | $34.87 | 32,772 |
2019-07-03 | $39.76 | $39.86 | $39.74 | $39.82 | $35.04 | 28,799 |
2019-07-02 | $39.35 | $39.53 | $39.35 | $39.48 | $34.74 | 36,154 |
2019-07-01 | $39.57 | $39.57 | $39.26 | $39.36 | $34.63 | 49,811 |
2019-06-28 | $39.35 | $39.38 | $39.30 | $39.36 | $34.63 | 48,005 |
2019-06-27 | $39.27 | $39.28 | $39.14 | $39.25 | $34.53 | 73,582 |
2019-06-26 | $39.32 | $39.37 | $39.23 | $39.23 | $34.52 | 67,572 |
2019-06-25 | $39.43 | $39.44 | $39.21 | $39.21 | $34.50 | 61,955 |
2019-06-24 | $39.38 | $39.50 | $39.36 | $39.41 | $34.67 | 88,900 |
2019-06-21 | $39.84 | $39.98 | $39.84 | $39.88 | $34.59 | 82,692 |
2019-06-20 | $40.02 | $40.03 | $39.83 | $39.99 | $34.69 | 40,071 |
2019-06-19 | $39.47 | $39.70 | $39.47 | $39.64 | $34.38 | 41,578 |
2019-06-18 | $39.27 | $39.50 | $39.27 | $39.45 | $34.22 | 60,688 |
2019-06-17 | $38.88 | $38.99 | $38.87 | $38.90 | $33.74 | 33,458 |
2019-06-14 | $39.04 | $39.04 | $38.90 | $38.94 | $33.78 | 39,531 |
2019-06-13 | $39.24 | $39.28 | $39.12 | $39.19 | $33.99 | 34,552 |
2019-06-12 | $39.23 | $39.32 | $39.10 | $39.12 | $33.93 | 33,716 |
2019-06-11 | $39.50 | $39.52 | $39.32 | $39.36 | $34.14 | 108,311 |
2019-06-10 | $39.23 | $39.34 | $39.23 | $39.24 | $34.04 | 87,651 |
2019-06-07 | $39.08 | $39.33 | $39.08 | $39.19 | $33.99 | 31,251 |
2019-06-06 | $38.73 | $38.86 | $38.72 | $38.79 | $33.65 | 34,497 |
2019-06-05 | $38.68 | $38.68 | $38.53 | $38.55 | $33.44 | 34,796 |
2019-06-04 | $38.45 | $38.64 | $38.42 | $38.62 | $33.50 | 46,591 |
2019-06-03 | $38.17 | $38.35 | $38.13 | $38.28 | $33.21 | 67,049 |
2019-05-31 | $37.89 | $38.06 | $37.84 | $38.02 | $32.98 | 26,086 |
2019-05-30 | $38.07 | $38.13 | $38.00 | $38.07 | $33.02 | 31,099 |
2019-05-29 | $37.99 | $37.99 | $37.85 | $37.99 | $32.95 | 41,817 |
2019-05-28 | $38.27 | $38.36 | $38.06 | $38.06 | $33.01 | 28,022 |
2019-05-24 | $38.31 | $38.41 | $38.31 | $38.35 | $33.27 | 93,632 |
2019-05-23 | $37.92 | $38.01 | $37.85 | $37.94 | $32.91 | 23,367 |
2019-05-22 | $38.29 | $38.35 | $38.25 | $38.28 | $33.21 | 31,065 |
2019-05-21 | $38.25 | $38.41 | $38.25 | $38.38 | $33.29 | 30,574 |
2019-05-20 | $38.04 | $38.16 | $38.02 | $38.08 | $33.03 | 49,108 |
2019-05-17 | $37.95 | $38.09 | $37.92 | $37.94 | $32.91 | 24,418 |
2019-05-16 | $38.20 | $38.40 | $38.20 | $38.23 | $33.16 | 74,942 |
2019-05-15 | $37.84 | $38.13 | $37.83 | $38.08 | $33.03 | 42,132 |
2019-05-14 | $38.03 | $38.21 | $38.03 | $38.09 | $33.04 | 47,803 |
2019-05-13 | $37.96 | $38.01 | $37.78 | $37.84 | $32.82 | 220,213 |
2019-05-10 | $38.27 | $38.55 | $38.14 | $38.51 | $33.40 | 40,149 |
2019-05-09 | $37.96 | $38.24 | $37.93 | $38.16 | $33.10 | 44,688 |
2019-05-08 | $38.28 | $38.41 | $38.24 | $38.25 | $33.18 | 52,196 |
2019-05-07 | $38.43 | $38.47 | $38.15 | $38.26 | $33.19 | 38,331 |
2019-05-06 | $38.28 | $38.63 | $38.25 | $38.62 | $33.50 | 40,181 |
2019-05-03 | $38.68 | $38.86 | $38.67 | $38.84 | $33.69 | 51,624 |
2019-05-02 | $38.64 | $38.64 | $38.47 | $38.53 | $33.42 | 43,321 |
2019-05-01 | $38.90 | $38.98 | $38.64 | $38.64 | $33.52 | 62,411 |
2019-04-30 | $38.69 | $38.84 | $38.63 | $38.80 | $33.66 | 25,890 |
2019-04-29 | $38.70 | $38.82 | $38.70 | $38.79 | $33.65 | 37,794 |
2019-04-26 | $38.70 | $38.80 | $38.67 | $38.77 | $33.63 | 29,305 |
2019-04-25 | $38.48 | $38.60 | $38.48 | $38.58 | $33.47 | 23,859 |
2019-04-24 | $38.70 | $38.70 | $38.46 | $38.54 | $33.43 | 29,642 |
2019-04-23 | $38.67 | $38.77 | $38.66 | $38.77 | $33.63 | 45,099 |
2019-04-22 | $38.79 | $38.85 | $38.78 | $38.85 | $33.70 | 43,839 |
2019-04-18 | $38.79 | $38.89 | $38.78 | $38.84 | $33.69 | 63,313 |
2019-04-17 | $38.85 | $38.90 | $38.80 | $38.88 | $33.73 | 40,795 |
2019-04-16 | $38.75 | $38.79 | $38.72 | $38.74 | $33.60 | 30,038 |
2019-04-15 | $38.67 | $38.70 | $38.64 | $38.69 | $33.56 | 54,604 |
2019-04-12 | $38.66 | $38.71 | $38.61 | $38.68 | $33.55 | 29,554 |
2019-04-11 | $38.41 | $38.52 | $38.38 | $38.41 | $33.32 | 59,595 |
2019-04-10 | $38.36 | $38.55 | $38.36 | $38.49 | $33.39 | 29,535 |
2019-04-09 | $38.34 | $38.34 | $38.21 | $38.21 | $33.14 | 38,556 |
2019-04-08 | $38.45 | $38.46 | $38.36 | $38.43 | $33.34 | 38,817 |
2019-04-05 | $38.31 | $38.42 | $38.30 | $38.39 | $33.30 | 32,361 |
2019-04-04 | $38.37 | $38.46 | $38.35 | $38.43 | $33.34 | 28,989 |
2019-04-03 | $38.49 | $38.67 | $38.49 | $38.57 | $33.46 | 63,265 |
2019-04-02 | $38.30 | $38.37 | $38.20 | $38.34 | $33.26 | 54,224 |
2019-04-01 | $38.28 | $38.35 | $38.17 | $38.33 | $33.25 | 69,216 |
2019-03-29 | $38.08 | $38.08 | $37.92 | $38.03 | $32.99 | 43,480 |
2019-03-28 | $37.87 | $37.93 | $37.79 | $37.89 | $32.87 | 50,096 |
2019-03-27 | $37.88 | $37.96 | $37.74 | $37.90 | $32.88 | 58,425 |
2019-03-26 | $37.98 | $38.02 | $37.88 | $37.92 | $32.89 | 37,112 |
2019-03-25 | $37.78 | $37.87 | $37.69 | $37.82 | $32.81 | 36,106 |
2019-03-22 | $37.95 | $38.01 | $37.72 | $37.75 | $32.75 | 57,142 |
2019-03-21 | $38.11 | $38.33 | $38.11 | $38.31 | $33.23 | 44,008 |
2019-03-20 | $38.18 | $38.47 | $38.05 | $38.33 | $33.25 | 77,384 |
2019-03-19 | $38.38 | $38.44 | $38.25 | $38.29 | $33.21 | 79,719 |
2019-03-18 | $38.15 | $38.30 | $38.04 | $38.28 | $33.21 | 41,070 |
2019-03-15 | $38.15 | $38.36 | $38.15 | $38.32 | $33.06 | 59,177 |
2019-03-14 | $38.04 | $38.05 | $37.97 | $37.99 | $32.77 | 185,785 |
2019-03-13 | $37.91 | $37.99 | $37.84 | $37.94 | $32.73 | 296,483 |
2019-03-12 | $37.75 | $37.85 | $37.75 | $37.79 | $32.60 | 109,288 |
2019-03-11 | $37.55 | $37.85 | $37.55 | $37.85 | $32.65 | 120,959 |
2019-03-08 | $37.40 | $37.52 | $37.40 | $37.51 | $32.36 | 43,786 |
2019-03-07 | $37.76 | $37.76 | $37.44 | $37.47 | $32.32 | 200,963 |
2019-03-06 | $37.91 | $37.91 | $37.74 | $37.77 | $32.58 | 57,190 |
2019-03-05 | $37.79 | $37.87 | $37.74 | $37.85 | $32.65 | 46,646 |
2019-03-04 | $37.81 | $37.84 | $37.60 | $37.72 | $32.54 | 47,076 |
2019-03-01 | $37.93 | $37.93 | $37.71 | $37.75 | $32.57 | 27,592 |
2019-02-28 | $37.81 | $37.88 | $37.76 | $37.77 | $32.58 | 60,752 |
2019-02-27 | $37.92 | $37.98 | $37.82 | $37.86 | $32.66 | 32,799 |
2019-02-26 | $37.92 | $38.08 | $37.86 | $38.02 | $32.80 | 37,395 |
2019-02-25 | $37.89 | $37.95 | $37.83 | $37.83 | $32.64 | 123,905 |
2019-02-22 | $37.78 | $37.89 | $37.75 | $37.82 | $32.63 | 87,970 |
2019-02-21 | $37.63 | $37.71 | $37.56 | $37.65 | $32.48 | 91,668 |
2019-02-20 | $37.60 | $37.78 | $37.58 | $37.64 | $32.47 | 49,325 |
2019-02-19 | $37.18 | $37.55 | $37.18 | $37.49 | $32.34 | 78,924 |
2019-02-15 | $37.17 | $37.29 | $37.11 | $37.28 | $32.16 | 77,322 |
2019-02-14 | $36.96 | $37.10 | $36.90 | $37.00 | $31.92 | 43,940 |
2019-02-13 | $37.11 | $37.19 | $37.01 | $37.01 | $31.93 | 294,743 |
2019-02-12 | $37.06 | $37.18 | $37.03 | $37.15 | $32.05 | 72,196 |
2019-02-11 | $36.86 | $36.94 | $36.77 | $36.86 | $31.80 | 243,367 |
2019-02-08 | $36.90 | $36.98 | $36.74 | $36.98 | $31.90 | 87,874 |
2019-02-07 | $37.06 | $37.12 | $36.85 | $36.92 | $31.85 | 136,393 |
2019-02-06 | $37.29 | $37.36 | $37.18 | $37.21 | $32.10 | 192,823 |
2019-02-05 | $37.35 | $37.45 | $37.33 | $37.44 | $32.30 | 83,170 |
2019-02-04 | $36.87 | $37.10 | $36.85 | $37.10 | $32.01 | 125,541 |
2019-02-01 | $36.99 | $37.11 | $36.99 | $37.05 | $31.96 | 195,985 |
2019-01-31 | $37.02 | $37.15 | $36.98 | $37.15 | $32.05 | 268,053 |
2019-01-30 | $36.83 | $37.29 | $36.78 | $37.12 | $32.02 | 281,040 |
2019-01-29 | $36.90 | $36.93 | $36.80 | $36.80 | $31.75 | 152,492 |
2019-01-28 | $36.61 | $36.71 | $36.58 | $36.67 | $31.63 | 65,618 |
2019-01-25 | $36.73 | $36.81 | $36.69 | $36.77 | $31.72 | 87,080 |
2019-01-24 | $36.51 | $36.59 | $36.39 | $36.55 | $31.53 | 51,324 |
2019-01-23 | $36.57 | $36.64 | $36.45 | $36.58 | $31.56 | 90,988 |
2019-01-22 | $36.48 | $36.50 | $36.22 | $36.32 | $31.33 | 87,535 |
2019-01-18 | $36.82 | $36.85 | $36.70 | $36.83 | $31.77 | 145,086 |
2019-01-17 | $36.29 | $36.76 | $36.29 | $36.62 | $31.59 | 301,190 |
2019-01-16 | $36.37 | $36.54 | $36.37 | $36.46 | $31.45 | 52,795 |
2019-01-15 | $36.25 | $36.35 | $36.19 | $36.30 | $31.32 | 58,651 |
2019-01-14 | $36.20 | $36.35 | $36.20 | $36.23 | $31.26 | 65,141 |
2019-01-11 | $36.26 | $36.43 | $36.18 | $36.32 | $31.33 | 66,822 |
2019-01-10 | $36.19 | $36.44 | $36.15 | $36.35 | $31.36 | 320,448 |
2019-01-09 | $35.96 | $36.25 | $35.95 | $36.20 | $31.23 | 76,862 |
2019-01-08 | $35.80 | $35.85 | $35.63 | $35.79 | $30.88 | 55,999 |
2019-01-07 | $35.53 | $35.70 | $35.48 | $35.60 | $30.71 | 91,699 |
2019-01-04 | $35.10 | $35.63 | $35.10 | $35.53 | $30.65 | 52,972 |
2019-01-03 | $34.80 | $34.86 | $34.63 | $34.68 | $29.92 | 62,624 |
2019-01-02 | $34.49 | $34.87 | $34.49 | $34.87 | $30.08 | 144,454 |
2018-12-31 | $34.94 | $35.01 | $34.78 | $34.96 | $30.16 | 368,362 |
2018-12-28 | $34.93 | $35.03 | $34.76 | $34.89 | $30.10 | 227,137 |
2018-12-27 | $34.22 | $34.66 | $34.11 | $34.66 | $29.90 | 390,331 |
2018-12-26 | $34.00 | $34.77 | $33.89 | $34.77 | $30.00 | 324,092 |
2018-12-24 | $34.31 | $34.42 | $33.98 | $33.98 | $29.31 | 130,583 |
2018-12-21 | $34.59 | $34.86 | $34.16 | $34.24 | $29.54 | 242,974 |
2018-12-20 | $35.47 | $35.58 | $35.21 | $35.30 | $29.99 | 191,385 |
2018-12-19 | $35.73 | $35.96 | $35.16 | $35.29 | $29.98 | 260,167 |
2018-12-18 | $35.56 | $35.75 | $35.45 | $35.52 | $30.17 | 151,826 |
2018-12-17 | $35.85 | $35.85 | $35.39 | $35.49 | $30.15 | 135,349 |
2018-12-14 | $35.77 | $35.94 | $35.73 | $35.77 | $30.39 | 80,031 |
2018-12-13 | $36.15 | $36.29 | $36.07 | $36.13 | $30.69 | 66,870 |
2018-12-12 | $36.20 | $36.37 | $36.17 | $36.17 | $30.73 | 122,685 |
2018-12-11 | $35.99 | $36.03 | $35.63 | $35.77 | $30.39 | 134,108 |
2018-12-10 | $35.76 | $35.84 | $35.38 | $35.74 | $30.36 | 126,424 |
2018-12-07 | $36.36 | $36.48 | $35.90 | $35.99 | $30.57 | 129,270 |
2018-12-06 | $35.93 | $36.35 | $35.67 | $36.35 | $30.88 | 286,567 |
2018-12-04 | $36.88 | $36.92 | $36.29 | $36.31 | $30.85 | 187,499 |
2018-12-03 | $37.11 | $37.11 | $36.80 | $36.88 | $31.33 | 60,954 |
2018-11-30 | $36.67 | $36.75 | $36.58 | $36.72 | $31.19 | 86,843 |
2018-11-29 | $36.84 | $36.98 | $36.79 | $36.84 | $31.30 | 73,301 |
2018-11-28 | $36.64 | $37.14 | $36.47 | $37.11 | $31.53 | 189,638 |
2018-11-27 | $36.53 | $36.61 | $36.45 | $36.60 | $31.09 | 48,503 |
2018-11-26 | $36.65 | $36.80 | $36.63 | $36.71 | $31.19 | 56,828 |
2018-11-23 | $36.09 | $36.30 | $36.09 | $36.15 | $30.71 | 23,572 |
2018-11-21 | $36.20 | $36.46 | $36.20 | $36.31 | $30.85 | 48,456 |
2018-11-20 | $36.10 | $36.13 | $35.79 | $35.85 | $30.45 | 79,817 |
2018-11-19 | $36.54 | $36.55 | $36.28 | $36.33 | $30.86 | 47,170 |
2018-11-16 | $36.45 | $36.66 | $36.40 | $36.62 | $31.11 | 43,212 |
2018-11-15 | $36.23 | $36.70 | $36.15 | $36.56 | $31.06 | 87,076 |
2018-11-14 | $36.46 | $36.52 | $36.15 | $36.31 | $30.85 | 42,964 |
2018-11-13 | $36.17 | $36.45 | $36.14 | $36.23 | $30.78 | 79,052 |
2018-11-12 | $36.18 | $36.18 | $35.91 | $35.94 | $30.53 | 46,773 |
2018-11-09 | $36.44 | $36.51 | $36.28 | $36.39 | $30.91 | 95,016 |
2018-11-08 | $36.78 | $36.80 | $36.47 | $36.53 | $31.03 | 51,908 |
2018-11-07 | $36.77 | $36.95 | $36.71 | $36.95 | $31.39 | 75,335 |
2018-11-06 | $36.24 | $36.41 | $36.24 | $36.39 | $30.91 | 56,647 |
2018-11-05 | $36.20 | $36.33 | $36.18 | $36.26 | $30.80 | 68,636 |
2018-11-02 | $36.29 | $36.34 | $35.93 | $36.08 | $30.65 | 120,834 |
2018-11-01 | $36.04 | $36.21 | $35.96 | $36.19 | $30.74 | 41,737 |
2018-10-31 | $35.70 | $35.84 | $35.66 | $35.69 | $30.32 | 49,070 |
2018-10-30 | $35.30 | $35.61 | $35.30 | $35.61 | $30.25 | 79,179 |
2018-10-29 | $35.59 | $35.67 | $34.96 | $35.18 | $29.89 | 148,341 |
2018-10-26 | $35.09 | $35.49 | $34.94 | $35.28 | $29.97 | 84,557 |
2018-10-25 | $35.27 | $35.57 | $35.22 | $35.40 | $30.07 | 100,150 |
2018-10-24 | $35.63 | $35.67 | $35.05 | $35.06 | $29.78 | 201,435 |
2018-10-23 | $35.46 | $35.86 | $35.32 | $35.75 | $30.37 | 79,973 |
2018-10-22 | $35.97 | $35.97 | $35.79 | $35.85 | $30.45 | 84,694 |
2018-10-19 | $35.91 | $36.15 | $35.91 | $35.97 | $30.56 | 97,294 |
2018-10-18 | $36.13 | $36.13 | $35.64 | $35.76 | $30.38 | 213,877 |
2018-10-17 | $36.28 | $36.31 | $36.04 | $36.12 | $30.68 | 47,755 |
2018-10-16 | $36.14 | $36.41 | $36.13 | $36.38 | $30.91 | 76,813 |
2018-10-15 | $35.75 | $35.90 | $35.72 | $35.77 | $30.39 | 70,299 |
2018-10-12 | $36.00 | $36.04 | $35.58 | $35.90 | $30.50 | 191,030 |
2018-10-11 | $36.06 | $36.14 | $35.62 | $35.78 | $30.40 | 88,216 |
2018-10-10 | $36.64 | $36.64 | $36.02 | $36.05 | $30.62 | 172,215 |
2018-10-09 | $36.48 | $36.80 | $36.48 | $36.72 | $31.19 | 42,604 |
2018-10-08 | $36.63 | $36.79 | $36.51 | $36.77 | $31.24 | 84,361 |
2018-10-05 | $37.01 | $37.02 | $36.74 | $36.87 | $31.32 | 95,834 |
2018-10-04 | $37.19 | $37.23 | $36.86 | $36.98 | $31.41 | 100,959 |
2018-10-03 | $37.64 | $37.70 | $37.44 | $37.46 | $31.82 | 71,700 |
2018-10-02 | $37.58 | $37.64 | $37.50 | $37.56 | $31.91 | 80,755 |
2018-10-01 | $38.01 | $38.01 | $37.83 | $37.87 | $32.17 | 55,613 |
2018-09-28 | $37.91 | $38.05 | $37.84 | $37.91 | $32.20 | 64,567 |
2018-09-27 | $38.07 | $38.25 | $38.06 | $38.08 | $32.35 | 46,075 |
2018-09-26 | $38.05 | $38.34 | $38.05 | $38.12 | $32.38 | 50,716 |
2018-09-25 | $38.17 | $38.21 | $38.07 | $38.07 | $32.34 | 33,832 |
2018-09-24 | $38.30 | $38.34 | $38.08 | $38.09 | $32.36 | 75,164 |
2018-09-21 | $38.34 | $38.41 | $38.30 | $38.34 | $32.57 | 40,888 |
2018-09-20 | $38.57 | $38.73 | $38.49 | $38.71 | $32.65 | 110,175 |
2018-09-19 | $38.24 | $38.36 | $38.21 | $38.34 | $32.34 | 52,896 |
2018-09-18 | $38.15 | $38.32 | $38.15 | $38.32 | $32.32 | 59,681 |
2018-09-17 | $38.12 | $38.20 | $38.01 | $38.03 | $32.07 | 49,633 |
2018-09-14 | $38.03 | $38.10 | $37.86 | $37.92 | $31.98 | 43,204 |
2018-09-13 | $38.05 | $38.18 | $37.96 | $38.07 | $32.11 | 67,541 |
2018-09-12 | $37.76 | $37.96 | $37.75 | $37.92 | $31.98 | 48,743 |
2018-09-11 | $37.54 | $37.81 | $37.52 | $37.81 | $31.89 | 77,860 |
2018-09-10 | $37.80 | $37.83 | $37.68 | $37.75 | $31.84 | 39,877 |
2018-09-07 | $37.65 | $37.74 | $37.51 | $37.59 | $31.70 | 52,116 |
2018-09-06 | $37.77 | $37.89 | $37.66 | $37.79 | $31.87 | 40,300 |
2018-09-05 | $37.82 | $37.88 | $37.69 | $37.81 | $31.89 | 80,557 |
2018-09-04 | $37.95 | $37.97 | $37.82 | $37.90 | $31.96 | 59,995 |
2018-08-31 | $38.48 | $38.55 | $38.23 | $38.34 | $32.34 | 32,884 |
2018-08-30 | $38.66 | $38.71 | $38.51 | $38.58 | $32.54 | 94,451 |
2018-08-29 | $38.78 | $39.03 | $38.78 | $38.98 | $32.87 | 226,608 |
2018-08-28 | $38.98 | $39.01 | $38.80 | $38.80 | $32.72 | 178,453 |
2018-08-27 | $38.68 | $38.93 | $38.68 | $38.90 | $32.81 | 75,615 |
2018-08-24 | $38.46 | $38.60 | $38.42 | $38.53 | $32.50 | 41,086 |
2018-08-23 | $38.43 | $38.48 | $38.26 | $38.28 | $32.28 | 46,231 |
2018-08-22 | $38.61 | $38.77 | $38.61 | $38.70 | $32.64 | 47,326 |
2018-08-21 | $38.52 | $38.69 | $38.49 | $38.62 | $32.57 | 44,609 |
2018-08-20 | $38.35 | $38.40 | $38.32 | $38.38 | $32.37 | 70,174 |
2018-08-17 | $38.02 | $38.41 | $38.02 | $38.39 | $32.38 | 39,238 |
2018-08-16 | $37.99 | $38.19 | $37.99 | $38.00 | $32.05 | 60,129 |
2018-08-15 | $37.72 | $37.88 | $37.57 | $37.84 | $31.91 | 210,399 |
2018-08-14 | $38.11 | $38.19 | $38.05 | $38.13 | $32.16 | 49,378 |
2018-08-13 | $38.06 | $38.15 | $37.91 | $37.96 | $32.01 | 245,138 |
2018-08-10 | $38.25 | $38.40 | $38.07 | $38.16 | $32.18 | 81,003 |
2018-08-09 | $38.92 | $39.00 | $38.80 | $38.80 | $32.72 | 85,949 |
2018-08-08 | $38.84 | $39.05 | $38.84 | $38.99 | $32.88 | 64,338 |
2018-08-07 | $39.07 | $39.11 | $38.86 | $38.90 | $32.81 | 242,858 |
2018-08-06 | $38.73 | $38.89 | $38.71 | $38.78 | $32.71 | 309,973 |
2018-08-03 | $38.76 | $38.96 | $38.76 | $38.96 | $32.86 | 40,680 |
2018-08-02 | $38.71 | $38.85 | $38.68 | $38.84 | $32.76 | 89,170 |
2018-08-01 | $39.08 | $39.22 | $39.04 | $39.12 | $32.99 | 264,990 |
2018-07-31 | $39.32 | $39.41 | $39.28 | $39.32 | $33.16 | 102,230 |
2018-07-30 | $39.16 | $39.31 | $39.16 | $39.19 | $33.05 | 129,032 |
2018-07-27 | $39.17 | $39.25 | $39.07 | $39.12 | $32.99 | 97,952 |
2018-07-26 | $39.16 | $39.16 | $39.03 | $39.05 | $32.93 | 190,095 |
2018-07-25 | $38.90 | $39.29 | $38.87 | $39.28 | $33.13 | 48,464 |
2018-07-24 | $39.10 | $39.15 | $38.94 | $38.95 | $32.85 | 99,200 |
2018-07-23 | $38.99 | $39.06 | $38.95 | $38.97 | $32.87 | 35,340 |
2018-07-20 | $38.92 | $39.08 | $38.92 | $39.04 | $32.93 | 49,300 |
2018-07-19 | $38.63 | $38.81 | $38.58 | $38.67 | $32.61 | 68,480 |
2018-07-18 | $38.90 | $38.97 | $38.84 | $38.91 | $32.82 | 48,220 |
2018-07-17 | $38.86 | $39.05 | $38.84 | $38.99 | $32.88 | 43,842 |
2018-07-16 | $38.96 | $39.01 | $38.92 | $38.99 | $32.88 | 37,329 |
2018-07-13 | $38.90 | $38.97 | $38.85 | $38.93 | $32.83 | 56,745 |
2018-07-12 | $38.85 | $39.02 | $38.83 | $38.97 | $32.87 | 53,287 |
2018-07-11 | $38.76 | $38.90 | $38.54 | $38.58 | $32.54 | 150,541 |
2018-07-10 | $39.01 | $39.15 | $39.01 | $39.14 | $33.01 | 71,383 |
2018-07-09 | $39.28 | $39.28 | $39.12 | $39.17 | $33.04 | 42,078 |
2018-07-06 | $38.84 | $39.11 | $38.84 | $39.06 | $32.94 | 73,559 |
2018-07-05 | $38.76 | $38.85 | $38.70 | $38.80 | $32.72 | 88,786 |
2018-07-03 | $38.45 | $38.49 | $38.34 | $38.34 | $32.34 | 21,638 |
2018-07-02 | $37.94 | $38.12 | $37.94 | $38.09 | $32.12 | 113,149 |
2018-06-29 | $38.33 | $38.39 | $38.28 | $38.31 | $32.31 | 44,657 |
2018-06-28 | $37.99 | $38.10 | $37.93 | $38.10 | $32.13 | 49,605 |
2018-06-27 | $38.23 | $38.32 | $37.88 | $37.89 | $31.96 | 87,539 |
2018-06-26 | $38.33 | $38.37 | $38.25 | $38.25 | $32.26 | 45,492 |
2018-06-25 | $38.39 | $38.39 | $38.12 | $38.23 | $32.24 | 112,043 |
2018-06-22 | $38.55 | $38.61 | $38.40 | $38.49 | $32.46 | 53,665 |
2018-06-21 | $38.14 | $38.25 | $38.02 | $38.02 | $32.07 | 56,696 |
2018-06-20 | $38.36 | $38.42 | $38.27 | $38.27 | $32.28 | 103,313 |
2018-06-19 | $38.00 | $38.23 | $37.95 | $38.20 | $32.22 | 312,844 |
2018-06-18 | $38.31 | $38.41 | $38.26 | $38.40 | $32.39 | 157,099 |
2018-06-15 | $38.50 | $38.57 | $38.39 | $38.53 | $32.50 | 187,668 |
2018-06-14 | $39.50 | $39.62 | $39.41 | $39.41 | $32.63 | 92,220 |
2018-06-13 | $39.54 | $39.65 | $39.36 | $39.53 | $32.73 | 64,093 |
2018-06-12 | $39.61 | $39.71 | $39.47 | $39.53 | $32.73 | 64,932 |
2018-06-11 | $39.65 | $39.72 | $39.58 | $39.63 | $32.81 | 69,708 |
2018-06-08 | $39.49 | $39.58 | $39.41 | $39.54 | $32.73 | 51,041 |
2018-06-07 | $39.73 | $39.73 | $39.45 | $39.50 | $32.70 | 69,308 |
2018-06-06 | $39.73 | $39.75 | $39.57 | $39.75 | $32.91 | 4,839,966 |
2018-06-05 | $39.55 | $39.55 | $39.40 | $39.48 | $32.68 | 93,541 |
2018-06-04 | $39.61 | $39.71 | $39.57 | $39.58 | $32.77 | 123,910 |
2018-06-01 | $39.31 | $39.35 | $39.24 | $39.35 | $32.58 | 63,060 |
2018-05-31 | $39.30 | $39.30 | $39.01 | $39.19 | $32.44 | 218,634 |
2018-05-30 | $39.19 | $39.48 | $39.14 | $39.44 | $32.65 | 147,423 |
2018-05-29 | $39.27 | $39.27 | $38.85 | $39.01 | $32.29 | 327,783 |
2018-05-25 | $39.73 | $39.86 | $39.70 | $39.78 | $32.93 | 41,816 |
2018-05-24 | $39.94 | $39.95 | $39.75 | $39.88 | $33.01 | 64,657 |
2018-05-23 | $39.86 | $39.96 | $39.71 | $39.94 | $33.06 | 78,247 |
2018-05-22 | $40.35 | $40.36 | $40.13 | $40.15 | $33.24 | 91,943 |
2018-05-21 | $40.14 | $40.20 | $40.09 | $40.16 | $33.25 | 100,698 |
2018-05-18 | $39.82 | $39.91 | $39.81 | $39.85 | $32.99 | 70,751 |
2018-05-17 | $39.96 | $40.00 | $39.86 | $39.94 | $33.06 | 53,968 |
2018-05-16 | $39.88 | $40.01 | $39.83 | $39.94 | $33.06 | 53,898 |
2018-05-15 | $39.83 | $39.99 | $39.75 | $39.87 | $33.01 | 56,899 |
2018-05-14 | $40.39 | $40.47 | $40.27 | $40.29 | $33.35 | 50,515 |
2018-05-11 | $40.23 | $40.32 | $40.23 | $40.28 | $33.35 | 69,157 |
2018-05-10 | $40.11 | $40.20 | $40.00 | $40.18 | $33.26 | 105,523 |
2018-05-09 | $39.90 | $39.98 | $39.89 | $39.96 | $33.08 | 91,252 |
2018-05-08 | $39.84 | $39.90 | $39.74 | $39.90 | $33.03 | 80,610 |
2018-05-07 | $39.99 | $40.10 | $39.94 | $40.04 | $33.15 | 82,138 |
2018-05-04 | $39.72 | $40.14 | $39.72 | $40.05 | $33.16 | 422,226 |
2018-05-03 | $39.99 | $40.12 | $39.75 | $40.03 | $33.14 | 42,307 |
2018-05-02 | $40.05 | $40.16 | $39.84 | $39.87 | $33.01 | 55,962 |
2018-05-01 | $40.05 | $40.05 | $39.77 | $39.95 | $33.07 | 30,396 |
2018-04-30 | $40.18 | $40.27 | $40.02 | $40.05 | $33.16 | 57,583 |
2018-04-27 | $40.00 | $40.21 | $40.00 | $40.21 | $33.29 | 94,479 |
2018-04-26 | $39.91 | $40.07 | $39.91 | $40.04 | $33.15 | 50,849 |
2018-04-25 | $39.56 | $39.77 | $39.56 | $39.71 | $32.87 | 52,527 |
2018-04-24 | $39.87 | $39.93 | $39.61 | $39.71 | $32.87 | 53,557 |
2018-04-23 | $39.76 | $39.86 | $39.70 | $39.77 | $32.92 | 48,325 |
2018-04-20 | $39.96 | $39.99 | $39.85 | $39.88 | $33.01 | 29,166 |
2018-04-19 | $40.32 | $40.33 | $40.04 | $40.14 | $33.23 | 50,098 |
2018-04-18 | $40.31 | $40.38 | $40.25 | $40.33 | $33.39 | 69,233 |
2018-04-17 | $40.07 | $40.27 | $40.07 | $40.21 | $33.29 | 50,376 |
2018-04-16 | $39.99 | $40.07 | $39.92 | $40.04 | $33.15 | 78,440 |
2018-04-13 | $40.11 | $40.11 | $39.89 | $39.97 | $33.09 | 70,948 |
2018-04-12 | $39.99 | $40.11 | $39.99 | $40.06 | $33.16 | 37,070 |
2018-04-11 | $40.10 | $40.22 | $40.06 | $40.08 | $33.18 | 56,672 |
2018-04-10 | $40.13 | $40.24 | $40.06 | $40.20 | $33.28 | 67,842 |
2018-04-09 | $40.04 | $40.24 | $39.99 | $40.00 | $33.11 | 48,334 |
2018-04-06 | $39.91 | $40.06 | $39.60 | $39.69 | $32.86 | 69,344 |
2018-04-05 | $39.77 | $39.91 | $39.74 | $39.86 | $33.00 | 68,200 |
2018-04-04 | $39.34 | $39.84 | $39.26 | $39.81 | $32.96 | 169,660 |
2018-04-03 | $39.64 | $39.70 | $39.47 | $39.66 | $32.83 | 91,512 |
2018-04-02 | $39.99 | $40.00 | $39.35 | $39.53 | $32.73 | 94,896 |
2018-03-29 | $39.98 | $40.16 | $39.88 | $40.07 | $33.17 | 109,684 |
2018-03-28 | $39.64 | $39.95 | $39.55 | $39.71 | $32.87 | 97,216 |
2018-03-27 | $39.66 | $39.77 | $39.21 | $39.32 | $32.55 | 95,811 |
2018-03-26 | $39.61 | $39.75 | $39.31 | $39.73 | $32.89 | 132,598 |
2018-03-23 | $39.68 | $39.74 | $39.23 | $39.23 | $32.48 | 73,903 |
2018-03-22 | $39.67 | $39.83 | $39.37 | $39.39 | $32.61 | 106,373 |
2018-03-21 | $39.93 | $40.15 | $39.89 | $40.10 | $33.20 | 64,717 |
2018-03-20 | $39.94 | $40.05 | $39.89 | $39.95 | $33.07 | 47,057 |
2018-03-19 | $40.11 | $40.14 | $39.91 | $40.08 | $33.18 | 116,434 |
2018-03-16 | $40.29 | $40.41 | $40.21 | $40.24 | $33.31 | 77,716 |
2018-03-15 | $40.69 | $40.77 | $40.47 | $40.53 | $33.36 | 144,435 |
2018-03-14 | $40.88 | $40.94 | $40.60 | $40.68 | $33.48 | 59,296 |
2018-03-13 | $41.14 | $41.20 | $40.68 | $40.76 | $33.55 | 77,654 |
2018-03-12 | $41.03 | $41.11 | $40.97 | $41.02 | $33.76 | 87,551 |
2018-03-09 | $40.88 | $41.07 | $40.84 | $41.02 | $33.76 | 70,035 |
2018-03-08 | $40.69 | $40.80 | $40.60 | $40.75 | $33.54 | 55,047 |
2018-03-07 | $40.44 | $40.65 | $40.33 | $40.58 | $33.40 | 94,273 |
2018-03-06 | $40.64 | $40.70 | $40.50 | $40.60 | $33.41 | 82,365 |
2018-03-05 | $40.00 | $40.44 | $39.97 | $40.40 | $33.25 | 84,317 |
2018-03-02 | $40.06 | $40.24 | $39.82 | $40.23 | $33.11 | 137,320 |
2018-03-01 | $40.20 | $40.34 | $39.75 | $40.01 | $32.93 | 133,965 |
2018-02-28 | $40.77 | $40.82 | $40.33 | $40.33 | $33.19 | 48,195 |
2018-02-27 | $41.17 | $41.18 | $40.73 | $40.74 | $33.53 | 76,817 |
2018-02-26 | $41.29 | $41.45 | $41.14 | $41.41 | $34.08 | 59,683 |
2018-02-23 | $40.85 | $41.13 | $40.82 | $41.12 | $33.84 | 62,316 |
2018-02-22 | $40.50 | $40.81 | $40.50 | $40.58 | $33.40 | 74,652 |
2018-02-21 | $40.64 | $40.93 | $40.40 | $40.40 | $33.25 | 102,631 |
2018-02-20 | $40.70 | $40.82 | $40.54 | $40.61 | $33.42 | 91,818 |
2018-02-16 | $40.82 | $41.14 | $40.82 | $40.94 | $33.69 | 60,116 |
2018-02-15 | $40.69 | $40.91 | $40.55 | $40.87 | $33.64 | 67,617 |
2018-02-14 | $39.98 | $40.74 | $39.98 | $40.72 | $33.51 | 88,816 |
2018-02-13 | $39.92 | $40.09 | $39.87 | $40.04 | $32.95 | 64,680 |
2018-02-12 | $39.93 | $40.15 | $39.79 | $40.05 | $32.96 | 99,228 |
2018-02-09 | $39.70 | $39.96 | $38.98 | $39.72 | $32.69 | 462,732 |
2018-02-08 | $40.38 | $40.38 | $39.51 | $39.52 | $32.53 | 161,069 |
2018-02-07 | $40.41 | $40.73 | $40.29 | $40.30 | $33.17 | 198,487 |
2018-02-06 | $39.86 | $40.92 | $39.82 | $40.73 | $33.52 | 258,312 |
2018-02-05 | $41.27 | $41.37 | $40.27 | $40.27 | $33.14 | 298,500 |
2018-02-02 | $42.03 | $42.03 | $41.62 | $41.64 | $34.27 | 111,346 |
2018-02-01 | $42.40 | $42.48 | $42.33 | $42.42 | $34.91 | 56,561 |
2018-01-31 | $42.54 | $42.56 | $42.31 | $42.41 | $34.90 | 105,488 |
2018-01-30 | $42.41 | $42.45 | $42.22 | $42.29 | $34.81 | 116,717 |
2018-01-29 | $42.54 | $42.56 | $42.40 | $42.42 | $34.91 | 76,140 |
2018-01-26 | $42.81 | $42.92 | $42.75 | $42.91 | $35.32 | 105,745 |
2018-01-25 | $42.85 | $42.88 | $42.51 | $42.60 | $35.06 | 104,449 |
2018-01-24 | $42.77 | $42.84 | $42.57 | $42.67 | $35.12 | 164,516 |
2018-01-23 | $42.47 | $42.61 | $42.42 | $42.54 | $35.01 | 136,885 |
2018-01-22 | $42.38 | $42.58 | $42.38 | $42.55 | $35.02 | 133,725 |
2018-01-19 | $42.31 | $42.36 | $42.26 | $42.35 | $34.86 | 128,348 |
2018-01-18 | $42.23 | $42.31 | $42.16 | $42.26 | $34.78 | 65,690 |
2018-01-17 | $42.16 | $42.42 | $42.06 | $42.25 | $34.77 | 132,164 |
2018-01-16 | $42.08 | $42.16 | $41.93 | $41.97 | $34.54 | 144,190 |
2018-01-12 | $41.73 | $41.92 | $41.67 | $41.92 | $34.50 | 62,253 |
2018-01-11 | $41.54 | $41.63 | $41.52 | $41.63 | $34.26 | 81,609 |
2018-01-10 | $41.52 | $41.57 | $41.36 | $41.42 | $34.09 | 146,170 |
2018-01-09 | $41.72 | $41.77 | $41.64 | $41.74 | $34.35 | 73,946 |
2018-01-08 | $41.82 | $41.82 | $41.73 | $41.80 | $34.40 | 68,758 |
2018-01-05 | $41.80 | $41.93 | $41.76 | $41.91 | $34.49 | 97,967 |
2018-01-04 | $41.54 | $41.67 | $41.54 | $41.64 | $34.27 | 74,270 |
2018-01-03 | $41.37 | $41.49 | $41.35 | $41.49 | $34.15 | 95,245 |
2018-01-02 | $41.27 | $41.39 | $41.25 | $41.39 | $34.07 | 78,140 |
2017-12-29 | $41.37 | $41.37 | $41.20 | $41.21 | $33.92 | 97,793 |
2017-12-28 | $41.20 | $41.27 | $41.14 | $41.26 | $33.96 | 210,307 |
2017-12-27 | $40.92 | $41.06 | $40.90 | $41.02 | $33.76 | 56,370 |
2017-12-26 | $40.74 | $40.90 | $40.74 | $40.83 | $33.60 | 101,615 |
2017-12-22 | $40.65 | $40.80 | $40.65 | $40.79 | $33.57 | 52,991 |
2017-12-21 | $40.69 | $40.81 | $40.60 | $40.73 | $33.52 | 75,996 |
2017-12-20 | $40.81 | $40.84 | $40.70 | $40.73 | $33.52 | 72,709 |
2017-12-19 | $40.83 | $40.90 | $40.76 | $40.83 | $33.60 | 85,142 |
2017-12-18 | $40.90 | $41.10 | $40.90 | $40.99 | $33.74 | 370,359 |
2017-12-15 | $40.68 | $40.71 | $40.59 | $40.62 | $33.43 | 171,853 |
2017-12-14 | $41.19 | $41.22 | $41.03 | $41.03 | $33.44 | 73,280 |
2017-12-13 | $41.06 | $41.30 | $41.05 | $41.20 | $33.58 | 64,873 |
2017-12-12 | $40.92 | $41.03 | $40.86 | $41.00 | $33.42 | 68,192 |
2017-12-11 | $40.89 | $41.00 | $40.89 | $40.97 | $33.40 | 185,441 |
2017-12-08 | $40.83 | $40.93 | $40.74 | $40.91 | $33.35 | 58,002 |
2017-12-07 | $40.80 | $40.97 | $40.80 | $40.89 | $33.33 | 90,966 |
2017-12-06 | $40.89 | $40.93 | $40.79 | $40.85 | $33.30 | 77,276 |
2017-12-05 | $41.00 | $41.06 | $40.83 | $40.89 | $33.33 | 78,087 |
2017-12-04 | $41.13 | $41.13 | $40.92 | $40.95 | $33.38 | 95,088 |
2017-12-01 | $40.99 | $41.12 | $40.96 | $41.12 | $33.52 | 98,527 |
2017-11-30 | $41.12 | $41.22 | $41.02 | $41.04 | $33.45 | 69,863 |
2017-11-29 | $41.07 | $41.09 | $40.93 | $40.95 | $33.38 | 50,336 |
2017-11-28 | $41.00 | $41.12 | $40.97 | $41.07 | $33.48 | 76,981 |
2017-11-27 | $40.98 | $40.99 | $40.83 | $40.83 | $33.28 | 67,319 |
2017-11-24 | $40.92 | $40.98 | $40.90 | $40.91 | $33.34 | 21,109 |
2017-11-22 | $40.69 | $40.82 | $40.62 | $40.76 | $33.22 | 51,651 |
2017-11-21 | $40.44 | $40.57 | $40.44 | $40.49 | $33.00 | 61,344 |
2017-11-20 | $40.29 | $40.37 | $40.24 | $40.28 | $32.83 | 56,660 |
2017-11-17 | $40.26 | $40.31 | $40.18 | $40.24 | $32.80 | 103,714 |
2017-11-16 | $40.27 | $40.39 | $40.27 | $40.33 | $32.87 | 176,829 |
2017-11-15 | $40.13 | $40.19 | $40.12 | $40.13 | $32.71 | 55,385 |
2017-11-14 | $40.18 | $40.25 | $40.12 | $40.23 | $32.79 | 72,637 |
2017-11-13 | $40.12 | $40.24 | $40.08 | $40.22 | $32.78 | 75,761 |
2017-11-10 | $40.43 | $40.48 | $40.35 | $40.41 | $32.94 | 45,787 |
2017-11-09 | $40.33 | $40.55 | $40.31 | $40.49 | $33.00 | 203,025 |
2017-11-08 | $40.47 | $40.55 | $40.43 | $40.54 | $33.05 | 80,101 |
2017-11-07 | $40.43 | $40.43 | $40.28 | $40.38 | $32.91 | 88,068 |
2017-11-06 | $40.25 | $40.47 | $40.25 | $40.46 | $32.98 | 59,270 |
2017-11-03 | $40.40 | $40.40 | $40.21 | $40.33 | $32.87 | 55,695 |
2017-11-02 | $40.34 | $40.42 | $40.30 | $40.41 | $32.94 | 56,580 |
2017-11-01 | $40.42 | $40.45 | $40.27 | $40.27 | $32.83 | 108,590 |
2017-10-31 | $40.33 | $40.48 | $40.29 | $40.38 | $32.91 | 66,416 |
2017-10-30 | $40.31 | $40.34 | $40.26 | $40.34 | $32.88 | 53,860 |
2017-10-27 | $40.10 | $40.30 | $40.03 | $40.24 | $32.80 | 59,965 |
2017-10-26 | $40.34 | $40.39 | $40.24 | $40.24 | $32.80 | 70,395 |
2017-10-25 | $40.27 | $40.34 | $40.04 | $40.16 | $32.74 | 43,024 |
2017-10-24 | $40.40 | $40.45 | $40.32 | $40.35 | $32.89 | 123,009 |
2017-10-23 | $40.55 | $40.59 | $40.42 | $40.43 | $32.96 | 98,098 |
2017-10-20 | $40.66 | $40.67 | $40.60 | $40.65 | $33.13 | 79,265 |
2017-10-19 | $40.65 | $40.76 | $40.60 | $40.70 | $33.18 | 98,000 |
2017-10-18 | $40.68 | $40.76 | $40.62 | $40.68 | $33.16 | 102,858 |
2017-10-17 | $40.54 | $40.63 | $40.52 | $40.62 | $33.11 | 161,581 |
2017-10-16 | $40.73 | $40.75 | $40.66 | $40.67 | $33.15 | 99,604 |
2017-10-13 | $40.91 | $40.93 | $40.85 | $40.90 | $33.34 | 80,337 |
2017-10-12 | $40.66 | $40.77 | $40.63 | $40.69 | $33.17 | 92,051 |
2017-10-11 | $40.56 | $40.73 | $40.56 | $40.70 | $33.18 | 128,319 |
2017-10-10 | $40.38 | $40.55 | $40.38 | $40.54 | $33.05 | 151,016 |
2017-10-09 | $40.16 | $40.24 | $40.14 | $40.16 | $32.74 | 97,401 |
2017-10-06 | $40.04 | $40.18 | $40.00 | $40.17 | $32.74 | 84,406 |
2017-10-05 | $40.17 | $40.28 | $40.16 | $40.24 | $32.80 | 313,430 |
2017-10-04 | $40.17 | $40.26 | $40.16 | $40.22 | $32.78 | 91,691 |
2017-10-03 | $40.23 | $40.28 | $40.15 | $40.28 | $32.83 | 71,819 |
2017-10-02 | $40.24 | $40.35 | $40.22 | $40.29 | $32.84 | 74,511 |
2017-09-29 | $40.28 | $40.46 | $40.20 | $40.38 | $32.91 | 102,790 |
2017-09-28 | $40.04 | $40.23 | $40.04 | $40.17 | $32.74 | 88,330 |
2017-09-27 | $40.09 | $40.17 | $40.02 | $40.15 | $32.73 | 116,485 |
2017-09-26 | $40.30 | $40.33 | $40.12 | $40.28 | $32.83 | 104,469 |
2017-09-25 | $40.38 | $40.50 | $40.30 | $40.38 | $32.91 | 84,777 |
2017-09-22 | $40.55 | $40.67 | $40.49 | $40.51 | $33.02 | 83,635 |
2017-09-21 | $40.41 | $40.56 | $40.40 | $40.51 | $33.02 | 94,814 |
2017-09-20 | $40.78 | $40.92 | $40.50 | $40.68 | $33.16 | 72,439 |
2017-09-19 | $40.74 | $40.87 | $40.70 | $40.81 | $33.27 | 83,137 |
2017-09-18 | $40.83 | $40.89 | $40.65 | $40.70 | $33.18 | 91,045 |
2017-09-15 | $40.86 | $40.89 | $40.75 | $40.84 | $33.29 | 73,100 |
2017-09-14 | $41.01 | $41.19 | $40.97 | $41.17 | $33.25 | 69,637 |
2017-09-13 | $41.28 | $41.28 | $41.05 | $41.08 | $33.18 | 69,507 |
2017-09-12 | $41.34 | $41.40 | $41.23 | $41.36 | $33.40 | 90,304 |
2017-09-11 | $41.34 | $41.46 | $41.32 | $41.41 | $33.44 | 95,850 |
2017-09-08 | $41.22 | $41.26 | $41.14 | $41.14 | $33.23 | 74,343 |
2017-09-07 | $41.10 | $41.22 | $41.03 | $41.19 | $33.27 | 194,176 |
2017-09-06 | $40.67 | $40.93 | $40.67 | $40.85 | $32.99 | 219,977 |
2017-09-05 | $40.73 | $40.76 | $40.45 | $40.64 | $32.82 | 212,335 |
2017-09-01 | $40.88 | $40.89 | $40.77 | $40.85 | $32.99 | 181,123 |
2017-08-31 | $40.58 | $40.78 | $40.57 | $40.75 | $32.91 | 70,515 |
2017-08-30 | $40.45 | $40.48 | $40.38 | $40.44 | $32.66 | 73,070 |
2017-08-29 | $40.44 | $40.57 | $40.44 | $40.50 | $32.71 | 144,527 |
2017-08-28 | $40.66 | $40.66 | $40.58 | $40.62 | $32.81 | 66,415 |
2017-08-25 | $40.45 | $40.70 | $40.44 | $40.64 | $32.82 | 111,116 |
2017-08-24 | $40.55 | $40.56 | $40.45 | $40.46 | $32.68 | 126,800 |
2017-08-23 | $40.34 | $40.54 | $40.34 | $40.53 | $32.73 | 73,070 |
2017-08-22 | $40.46 | $40.61 | $40.46 | $40.59 | $32.78 | 115,926 |
2017-08-21 | $40.30 | $40.46 | $40.29 | $40.39 | $32.62 | 75,433 |
2017-08-18 | $40.31 | $40.41 | $40.23 | $40.28 | $32.53 | 216,261 |
2017-08-17 | $40.44 | $40.53 | $40.18 | $40.18 | $32.45 | 101,999 |
2017-08-16 | $40.39 | $40.56 | $40.35 | $40.56 | $32.76 | 82,219 |
2017-08-15 | $40.24 | $40.29 | $40.10 | $40.23 | $32.49 | 83,783 |
2017-08-14 | $40.26 | $40.38 | $40.23 | $40.33 | $32.57 | 99,201 |
2017-08-11 | $40.09 | $40.19 | $39.95 | $40.07 | $32.36 | 817,749 |
2017-08-10 | $40.31 | $40.33 | $40.00 | $40.00 | $32.31 | 133,854 |
2017-08-09 | $40.30 | $40.42 | $40.29 | $40.39 | $32.62 | 98,449 |
2017-08-08 | $40.56 | $40.57 | $40.39 | $40.39 | $32.62 | 95,645 |
2017-08-07 | $40.50 | $40.60 | $40.49 | $40.60 | $32.79 | 86,427 |
2017-08-04 | $40.69 | $40.70 | $40.50 | $40.65 | $32.83 | 73,959 |
2017-08-03 | $40.61 | $40.77 | $40.61 | $40.66 | $32.84 | 92,837 |
2017-08-02 | $40.54 | $40.68 | $40.54 | $40.61 | $32.80 | 92,146 |
2017-08-01 | $40.53 | $40.64 | $40.50 | $40.52 | $32.73 | 157,915 |
2017-07-31 | $40.25 | $40.41 | $40.19 | $40.34 | $32.58 | 98,453 |
2017-07-28 | $40.16 | $40.30 | $40.10 | $40.29 | $32.54 | 61,293 |
2017-07-27 | $40.50 | $40.57 | $40.13 | $40.24 | $32.50 | 160,001 |
2017-07-26 | $40.15 | $40.45 | $40.12 | $40.38 | $32.61 | 87,067 |
2017-07-25 | $40.26 | $40.29 | $40.07 | $40.11 | $32.39 | 368,477 |
2017-07-24 | $40.12 | $40.15 | $40.01 | $40.13 | $32.41 | 77,668 |
2017-07-21 | $40.10 | $40.17 | $40.01 | $40.17 | $32.44 | 80,365 |
2017-07-20 | $40.00 | $40.21 | $40.00 | $40.16 | $32.43 | 71,804 |
2017-07-19 | $39.88 | $40.00 | $39.87 | $39.97 | $32.28 | 89,579 |
2017-07-18 | $39.73 | $39.75 | $39.65 | $39.72 | $32.08 | 105,681 |
2017-07-17 | $39.61 | $39.66 | $39.50 | $39.59 | $31.97 | 123,128 |
2017-07-14 | $39.47 | $39.68 | $39.44 | $39.65 | $32.02 | 90,993 |
2017-07-13 | $39.15 | $39.29 | $39.11 | $39.25 | $31.70 | 64,815 |
2017-07-12 | $38.90 | $39.15 | $38.90 | $39.11 | $31.59 | 125,203 |
2017-07-11 | $38.70 | $38.84 | $38.61 | $38.81 | $31.34 | 84,576 |
2017-07-10 | $38.75 | $38.90 | $38.75 | $38.86 | $31.38 | 83,217 |
2017-07-07 | $38.70 | $38.84 | $38.63 | $38.79 | $31.33 | 105,263 |
2017-07-06 | $38.75 | $38.81 | $38.65 | $38.72 | $31.27 | 359,348 |
2017-07-05 | $38.82 | $38.96 | $38.73 | $38.96 | $31.47 | 106,126 |
2017-07-03 | $39.04 | $39.11 | $39.01 | $39.05 | $31.54 | 54,544 |
2017-06-30 | $39.21 | $39.24 | $39.04 | $39.12 | $31.59 | 104,860 |
2017-06-29 | $39.44 | $39.44 | $39.08 | $39.23 | $31.68 | 397,920 |
2017-06-28 | $39.35 | $39.55 | $39.31 | $39.53 | $31.93 | 134,410 |
2017-06-27 | $39.22 | $39.30 | $39.12 | $39.18 | $31.64 | 209,372 |
2017-06-26 | $39.44 | $39.53 | $39.29 | $39.33 | $31.76 | 156,646 |
2017-06-23 | $39.20 | $39.33 | $39.14 | $39.27 | $31.72 | 131,527 |
2017-06-22 | $39.20 | $39.24 | $39.11 | $39.14 | $31.61 | 74,475 |
2017-06-21 | $39.21 | $39.26 | $39.10 | $39.20 | $31.66 | 162,950 |
2017-06-20 | $39.50 | $39.50 | $39.20 | $39.27 | $31.72 | 106,823 |
2017-06-19 | $39.65 | $39.76 | $39.61 | $39.73 | $32.09 | 131,974 |
2017-06-16 | $39.45 | $39.57 | $39.41 | $39.56 | $31.95 | 106,199 |
2017-06-15 | $39.76 | $39.92 | $39.67 | $39.90 | $31.75 | 189,610 |
2017-06-14 | $40.45 | $40.45 | $40.07 | $40.12 | $31.92 | 92,441 |
2017-06-13 | $40.00 | $40.09 | $39.96 | $40.08 | $31.89 | 87,504 |
2017-06-12 | $39.80 | $39.82 | $39.65 | $39.73 | $31.61 | 90,677 |
2017-06-09 | $39.85 | $39.97 | $39.71 | $39.90 | $31.75 | 130,954 |
2017-06-08 | $39.90 | $40.02 | $39.85 | $40.00 | $31.83 | 102,343 |
2017-06-07 | $40.04 | $40.12 | $39.88 | $40.01 | $31.84 | 103,278 |
2017-06-06 | $40.04 | $40.09 | $40.01 | $40.08 | $31.89 | 123,237 |
2017-06-05 | $40.15 | $40.16 | $40.08 | $40.14 | $31.94 | 109,421 |
2017-06-02 | $40.09 | $40.30 | $40.07 | $40.26 | $32.04 | 186,514 |
2017-06-01 | $39.80 | $39.97 | $39.79 | $39.97 | $31.81 | 225,128 |
2017-05-31 | $39.78 | $39.78 | $39.65 | $39.68 | $31.57 | 121,162 |
2017-05-30 | $39.50 | $39.62 | $39.50 | $39.59 | $31.50 | 159,576 |
2017-05-26 | $39.57 | $39.65 | $39.53 | $39.64 | $31.54 | 170,500 |
2017-05-25 | $39.78 | $39.81 | $39.65 | $39.71 | $31.60 | 152,155 |
2017-05-24 | $39.55 | $39.71 | $39.48 | $39.68 | $31.57 | 100,838 |
2017-05-23 | $39.65 | $39.74 | $39.56 | $39.60 | $31.51 | 791,712 |
2017-05-22 | $39.61 | $39.68 | $39.53 | $39.61 | $31.52 | 219,893 |
2017-05-19 | $39.34 | $39.51 | $39.32 | $39.51 | $31.44 | 102,421 |
2017-05-18 | $38.88 | $39.12 | $38.88 | $39.07 | $31.09 | 124,937 |
2017-05-17 | $39.16 | $39.16 | $38.92 | $38.92 | $30.97 | 251,929 |
2017-05-16 | $39.33 | $39.36 | $39.22 | $39.30 | $31.27 | 146,815 |
2017-05-15 | $39.07 | $39.23 | $39.07 | $39.19 | $31.18 | 145,657 |
2017-05-12 | $38.82 | $38.99 | $38.80 | $38.98 | $31.02 | 62,820 |
2017-05-11 | $38.84 | $38.90 | $38.72 | $38.80 | $30.87 | 1,112,580 |
2017-05-10 | $39.00 | $39.09 | $38.95 | $39.09 | $31.11 | 97,911 |
2017-05-09 | $38.96 | $39.08 | $38.86 | $38.97 | $31.01 | 112,929 |
2017-05-08 | $39.11 | $39.12 | $38.97 | $39.05 | $31.07 | 80,531 |
2017-05-05 | $38.91 | $39.30 | $38.89 | $39.30 | $31.27 | 102,252 |
2017-05-04 | $38.88 | $39.00 | $38.81 | $38.95 | $30.99 | 82,313 |
2017-05-03 | $38.82 | $38.88 | $38.74 | $38.74 | $30.83 | 103,063 |
2017-05-02 | $38.86 | $38.98 | $38.82 | $38.98 | $31.02 | 101,481 |
2017-05-01 | $38.75 | $38.85 | $38.72 | $38.76 | $30.84 | 272,979 |
2017-04-28 | $38.62 | $38.63 | $38.54 | $38.57 | $30.69 | 96,868 |
2017-04-27 | $38.71 | $38.71 | $38.55 | $38.64 | $30.75 | 141,024 |
2017-04-26 | $38.67 | $38.77 | $38.63 | $38.63 | $30.74 | 85,437 |
2017-04-25 | $38.75 | $38.88 | $38.72 | $38.80 | $30.87 | 109,244 |
2017-04-24 | $38.59 | $38.75 | $38.59 | $38.75 | $30.83 | 102,825 |
2017-04-21 | $38.04 | $38.11 | $38.00 | $38.11 | $30.33 | 130,509 |
2017-04-20 | $38.13 | $38.22 | $38.12 | $38.18 | $30.38 | 76,461 |
2017-04-19 | $38.10 | $38.11 | $37.85 | $37.91 | $30.17 | 129,660 |
2017-04-18 | $38.04 | $38.17 | $37.99 | $38.13 | $30.34 | 147,442 |
2017-04-17 | $38.29 | $38.37 | $38.17 | $38.36 | $30.52 | 225,526 |
2017-04-13 | $38.17 | $38.22 | $38.03 | $38.04 | $30.27 | 76,880 |
2017-04-12 | $38.05 | $38.20 | $37.99 | $38.19 | $30.39 | 95,978 |
2017-04-11 | $38.01 | $38.09 | $37.82 | $38.09 | $30.31 | 220,741 |
2017-04-10 | $37.86 | $37.92 | $37.79 | $37.87 | $30.13 | 96,264 |
2017-04-07 | $37.88 | $38.03 | $37.88 | $37.97 | $30.21 | 549,880 |
2017-04-06 | $38.09 | $38.10 | $37.96 | $38.05 | $30.28 | 275,377 |
2017-04-05 | $38.09 | $38.16 | $37.98 | $37.98 | $30.22 | 82,641 |
2017-04-04 | $37.92 | $38.08 | $37.92 | $38.07 | $30.29 | 111,295 |
2017-04-03 | $38.05 | $38.09 | $37.80 | $38.05 | $30.28 | 148,606 |
2017-03-31 | $38.04 | $38.19 | $38.01 | $38.08 | $30.30 | 95,267 |
2017-03-30 | $38.20 | $38.27 | $38.09 | $38.13 | $30.34 | 146,478 |
2017-03-29 | $38.08 | $38.23 | $38.03 | $38.21 | $30.40 | 97,092 |
2017-03-28 | $38.16 | $38.29 | $38.11 | $38.19 | $30.39 | 140,859 |
2017-03-27 | $37.95 | $38.15 | $37.89 | $38.11 | $30.33 | 314,060 |
2017-03-24 | $37.91 | $38.02 | $37.86 | $37.93 | $30.18 | 124,135 |
2017-03-23 | $37.75 | $37.95 | $37.68 | $37.85 | $30.12 | 85,532 |
2017-03-22 | $37.62 | $37.84 | $37.62 | $37.84 | $30.11 | 119,127 |
2017-03-21 | $37.97 | $38.04 | $37.65 | $37.65 | $29.96 | 169,457 |
2017-03-20 | $37.86 | $37.92 | $37.75 | $37.80 | $30.08 | 113,179 |
2017-03-17 | $37.75 | $37.91 | $37.72 | $37.81 | $30.09 | 196,808 |
2017-03-16 | $37.92 | $37.97 | $37.84 | $37.90 | $29.98 | 162,327 |
2017-03-15 | $37.23 | $37.82 | $37.23 | $37.76 | $29.87 | 202,843 |
2017-03-14 | $37.20 | $37.23 | $37.11 | $37.15 | $29.39 | 152,564 |
2017-03-13 | $37.35 | $37.42 | $37.31 | $37.41 | $29.59 | 126,561 |
2017-03-10 | $37.29 | $37.30 | $37.16 | $37.27 | $29.48 | 109,640 |
2017-03-09 | $37.10 | $37.12 | $36.99 | $37.08 | $29.33 | 111,624 |
2017-03-08 | $37.09 | $37.17 | $36.95 | $36.95 | $29.23 | 154,508 |
2017-03-07 | $37.24 | $37.28 | $37.14 | $37.20 | $29.43 | 159,792 |
2017-03-06 | $37.29 | $37.29 | $37.19 | $37.27 | $29.48 | 134,985 |
2017-03-03 | $37.13 | $37.37 | $37.09 | $37.33 | $29.53 | 283,640 |
2017-03-02 | $37.24 | $37.30 | $37.15 | $37.15 | $29.39 | 135,143 |
2017-03-01 | $37.44 | $37.62 | $37.42 | $37.59 | $29.74 | 196,939 |
2017-02-28 | $37.46 | $37.54 | $37.34 | $37.36 | $29.55 | 434,589 |
2017-02-27 | $37.49 | $37.57 | $37.41 | $37.50 | $29.66 | 523,575 |
2017-02-24 | $37.47 | $37.55 | $37.42 | $37.52 | $29.68 | 99,502 |
2017-02-23 | $37.73 | $37.76 | $37.63 | $37.68 | $29.81 | 131,434 |
2017-02-22 | $37.44 | $37.54 | $37.36 | $37.53 | $29.69 | 327,577 |
2017-02-21 | $37.41 | $37.51 | $37.35 | $37.51 | $29.67 | 100,232 |
2017-02-17 | $37.37 | $37.43 | $37.32 | $37.43 | $29.61 | 130,321 |
2017-02-16 | $37.42 | $37.50 | $37.38 | $37.47 | $29.64 | 109,800 |
2017-02-15 | $37.22 | $37.49 | $37.22 | $37.48 | $29.65 | 120,058 |
2017-02-14 | $37.43 | $37.43 | $37.19 | $37.42 | $29.60 | 209,220 |
2017-02-13 | $37.40 | $37.55 | $37.40 | $37.47 | $29.64 | 135,172 |
2017-02-10 | $37.15 | $37.38 | $37.13 | $37.36 | $29.55 | 364,321 |
2017-02-09 | $37.08 | $37.18 | $37.05 | $37.12 | $29.36 | 216,348 |
2017-02-08 | $36.90 | $37.05 | $36.80 | $37.03 | $29.29 | 123,828 |
2017-02-07 | $36.83 | $36.88 | $36.74 | $36.84 | $29.14 | 104,389 |
2017-02-06 | $37.03 | $37.04 | $36.82 | $36.89 | $29.18 | 103,442 |
2017-02-03 | $37.42 | $37.60 | $37.38 | $37.46 | $29.63 | 160,068 |
2017-02-02 | $37.35 | $37.46 | $37.34 | $37.46 | $29.63 | 246,878 |
2017-02-01 | $37.30 | $37.30 | $37.05 | $37.19 | $29.42 | 146,261 |
2017-01-31 | $37.06 | $37.18 | $37.03 | $37.18 | $29.41 | 128,839 |
2017-01-30 | $37.06 | $37.06 | $36.89 | $37.04 | $29.30 | 125,963 |
2017-01-27 | $37.45 | $37.45 | $37.28 | $37.37 | $29.56 | 132,738 |
2017-01-26 | $37.50 | $37.55 | $37.39 | $37.40 | $29.59 | 128,936 |
2017-01-25 | $37.47 | $37.59 | $37.40 | $37.55 | $29.70 | 158,400 |
2017-01-24 | $37.09 | $37.46 | $37.09 | $37.43 | $29.61 | 130,819 |
2017-01-23 | $37.02 | $37.08 | $36.89 | $37.04 | $29.30 | 100,182 |
2017-01-20 | $36.83 | $36.99 | $36.80 | $36.97 | $29.25 | 199,136 |
2017-01-19 | $36.85 | $36.89 | $36.70 | $36.84 | $29.14 | 123,504 |
2017-01-18 | $37.12 | $37.13 | $36.84 | $36.92 | $29.21 | 130,969 |
2017-01-17 | $37.13 | $37.25 | $37.13 | $37.17 | $29.40 | 130,946 |
2017-01-13 | $36.94 | $37.16 | $36.94 | $37.12 | $29.36 | 138,408 |
2017-01-12 | $37.03 | $37.14 | $36.96 | $37.10 | $29.35 | 122,124 |
2017-01-11 | $36.47 | $36.90 | $36.42 | $36.83 | $29.13 | 195,015 |
2017-01-10 | $36.57 | $36.69 | $36.49 | $36.54 | $28.91 | 156,059 |
2017-01-09 | $36.48 | $36.61 | $36.43 | $36.51 | $28.88 | 171,445 |
2017-01-06 | $36.60 | $36.61 | $36.47 | $36.51 | $28.88 | 133,791 |
2017-01-05 | $36.54 | $36.81 | $36.52 | $36.80 | $29.11 | 109,455 |
2017-01-04 | $36.31 | $36.51 | $36.28 | $36.51 | $28.88 | 276,908 |
2017-01-03 | $36.21 | $36.37 | $36.09 | $36.19 | $28.63 | 155,419 |
2016-12-30 | $36.26 | $36.26 | $35.97 | $36.06 | $28.53 | 230,871 |
2016-12-29 | $36.00 | $36.17 | $35.91 | $36.13 | $28.58 | 180,013 |
2016-12-28 | $35.77 | $35.84 | $35.66 | $35.72 | $28.26 | 125,058 |
2016-12-27 | $35.65 | $35.79 | $35.65 | $35.68 | $28.23 | 143,880 |
2016-12-23 | $35.62 | $35.63 | $35.53 | $35.58 | $28.15 | 151,646 |
2016-12-22 | $35.65 | $35.75 | $35.58 | $35.59 | $28.15 | 222,445 |
2016-12-21 | $35.76 | $35.85 | $35.69 | $35.69 | $28.23 | 178,645 |
2016-12-20 | $35.60 | $35.77 | $35.55 | $35.71 | $28.25 | 179,861 |
2016-12-19 | $35.44 | $35.62 | $35.44 | $35.45 | $28.04 | 104,675 |
2016-12-16 | $35.38 | $35.57 | $35.38 | $35.46 | $28.05 | 312,430 |
2016-12-15 | $36.34 | $36.37 | $36.19 | $36.28 | $28.07 | 237,569 |
2016-12-14 | $37.37 | $37.39 | $36.62 | $36.69 | $28.38 | 235,561 |
2016-12-13 | $37.40 | $37.64 | $37.39 | $37.50 | $29.01 | 145,224 |
2016-12-12 | $37.05 | $37.33 | $37.05 | $37.14 | $28.73 | 276,376 |
2016-12-09 | $36.91 | $37.00 | $36.85 | $36.97 | $28.60 | 158,885 |
2016-12-08 | $36.88 | $37.12 | $36.83 | $37.02 | $28.64 | 295,004 |
2016-12-07 | $36.72 | $37.16 | $36.66 | $37.10 | $28.70 | 312,273 |
2016-12-06 | $36.37 | $36.60 | $36.29 | $36.56 | $28.28 | 632,014 |
2016-12-05 | $36.14 | $36.39 | $36.10 | $36.29 | $28.07 | 154,386 |
2016-12-02 | $35.81 | $36.00 | $35.76 | $35.90 | $27.77 | 107,753 |
2016-12-01 | $35.74 | $36.01 | $35.72 | $35.82 | $27.71 | 99,315 |
2016-11-30 | $35.53 | $35.83 | $35.50 | $35.74 | $27.65 | 438,249 |
2016-11-29 | $35.52 | $35.70 | $35.42 | $35.60 | $27.54 | 137,737 |
2016-11-28 | $35.63 | $35.76 | $35.60 | $35.62 | $27.56 | 141,291 |
2016-11-25 | $35.66 | $35.66 | $35.51 | $35.56 | $27.51 | 347,351 |
2016-11-23 | $35.27 | $35.48 | $35.24 | $35.45 | $27.42 | 94,028 |
2016-11-22 | $35.53 | $35.55 | $35.34 | $35.52 | $27.48 | 131,081 |
2016-11-21 | $34.82 | $35.26 | $34.82 | $35.26 | $27.27 | 397,878 |
2016-11-18 | $34.79 | $34.84 | $34.59 | $34.63 | $26.79 | 212,613 |
2016-11-17 | $34.94 | $35.10 | $34.76 | $34.85 | $26.96 | 179,169 |
2016-11-16 | $34.83 | $34.89 | $34.70 | $34.74 | $26.87 | 155,062 |
2016-11-15 | $34.69 | $35.18 | $34.69 | $35.14 | $27.18 | 167,031 |
2016-11-14 | $34.69 | $34.75 | $34.48 | $34.67 | $26.82 | 250,740 |
2016-11-11 | $35.06 | $35.06 | $34.74 | $35.01 | $27.08 | 226,742 |
2016-11-10 | $35.81 | $35.81 | $35.19 | $35.36 | $27.35 | 211,624 |
2016-11-09 | $36.02 | $36.41 | $35.95 | $36.27 | $28.06 | 268,903 |
2016-11-08 | $36.22 | $36.64 | $36.15 | $36.59 | $28.31 | 252,017 |
2016-11-07 | $36.03 | $36.23 | $36.03 | $36.22 | $28.02 | 140,339 |
2016-11-04 | $35.68 | $35.71 | $35.45 | $35.45 | $27.42 | 192,306 |
2016-11-03 | $36.03 | $36.14 | $35.91 | $35.95 | $27.81 | 82,154 |
2016-11-02 | $36.31 | $36.34 | $35.86 | $35.95 | $27.81 | 150,795 |
2016-11-01 | $36.64 | $36.65 | $36.13 | $36.31 | $28.09 | 328,711 |
2016-10-31 | $36.50 | $36.62 | $36.37 | $36.47 | $28.21 | 90,205 |
2016-10-28 | $36.32 | $36.54 | $36.22 | $36.34 | $28.11 | 116,657 |
2016-10-27 | $36.59 | $36.62 | $36.39 | $36.40 | $28.16 | 86,180 |
2016-10-26 | $36.57 | $36.72 | $36.45 | $36.54 | $28.27 | 211,481 |
2016-10-25 | $36.69 | $36.82 | $36.61 | $36.72 | $28.41 | 267,789 |
2016-10-24 | $36.69 | $36.72 | $36.43 | $36.58 | $28.30 | 67,009 |
2016-10-21 | $36.45 | $36.62 | $36.38 | $36.62 | $28.33 | 97,431 |
2016-10-20 | $36.64 | $36.84 | $36.58 | $36.77 | $28.44 | 72,852 |
2016-10-19 | $36.67 | $36.97 | $36.67 | $36.89 | $28.54 | 196,042 |
2016-10-18 | $36.60 | $36.70 | $36.49 | $36.60 | $28.31 | 48,773 |
2016-10-17 | $36.05 | $36.16 | $36.01 | $36.04 | $27.88 | 73,730 |
2016-10-14 | $36.36 | $36.48 | $36.13 | $36.15 | $27.97 | 743,063 |
2016-10-13 | $35.71 | $36.15 | $35.59 | $36.06 | $27.90 | 88,148 |
2016-10-12 | $35.95 | $36.08 | $35.86 | $36.00 | $27.85 | 127,224 |
2016-10-11 | $36.32 | $36.39 | $35.86 | $35.99 | $27.84 | 79,481 |
2016-10-10 | $36.53 | $36.76 | $36.52 | $36.64 | $28.34 | 73,639 |
2016-10-07 | $36.69 | $36.69 | $36.20 | $36.50 | $28.24 | 62,450 |
2016-10-06 | $36.66 | $36.82 | $36.60 | $36.77 | $28.44 | 89,351 |
2016-10-05 | $36.82 | $36.98 | $36.74 | $36.89 | $28.54 | 97,708 |
2016-10-04 | $36.96 | $37.00 | $36.46 | $36.57 | $28.29 | 72,773 |
2016-10-03 | $36.83 | $36.93 | $36.70 | $36.85 | $28.51 | 95,651 |
2016-09-30 | $36.79 | $36.95 | $36.71 | $36.79 | $28.46 | 106,483 |
2016-09-29 | $36.89 | $37.03 | $36.36 | $36.49 | $28.23 | 94,449 |
2016-09-28 | $36.39 | $36.87 | $36.13 | $36.87 | $28.52 | 154,890 |
2016-09-27 | $36.03 | $36.26 | $35.94 | $36.21 | $28.01 | 84,937 |
2016-09-26 | $36.16 | $36.26 | $36.04 | $36.07 | $27.90 | 109,826 |
2016-09-23 | $36.49 | $36.53 | $36.29 | $36.36 | $28.13 | 67,712 |
2016-09-22 | $36.89 | $36.97 | $36.64 | $36.73 | $28.41 | 69,760 |
2016-09-21 | $35.97 | $36.54 | $35.91 | $36.51 | $28.24 | 77,915 |
2016-09-20 | $35.88 | $35.95 | $35.72 | $35.72 | $27.63 | 129,955 |
2016-09-19 | $35.81 | $35.92 | $35.64 | $35.67 | $27.59 | 118,706 |
2016-09-16 | $35.54 | $35.57 | $35.39 | $35.48 | $27.45 | 76,269 |
2016-09-15 | $35.94 | $36.38 | $35.92 | $36.30 | $27.76 | 69,604 |
2016-09-14 | $35.83 | $36.12 | $35.73 | $35.83 | $27.40 | 178,341 |
2016-09-13 | $36.20 | $36.20 | $35.59 | $35.78 | $27.36 | 221,716 |
2016-09-12 | $36.14 | $36.84 | $36.09 | $36.83 | $28.16 | 77,112 |
2016-09-09 | $37.23 | $37.23 | $36.60 | $36.62 | $28.00 | 170,153 |
2016-09-08 | $37.67 | $37.83 | $37.55 | $37.71 | $28.83 | 64,196 |
2016-09-07 | $37.69 | $37.72 | $37.47 | $37.60 | $28.75 | 84,286 |
2016-09-06 | $37.40 | $37.72 | $37.39 | $37.66 | $28.80 | 185,996 |
2016-09-02 | $37.02 | $37.14 | $36.91 | $37.10 | $28.37 | 82,225 |
2016-09-01 | $36.57 | $36.72 | $36.43 | $36.72 | $28.08 | 162,081 |
2016-08-31 | $36.51 | $36.54 | $36.19 | $36.33 | $27.78 | 117,775 |
2016-08-30 | $36.81 | $36.89 | $36.54 | $36.63 | $28.01 | 83,517 |
2016-08-29 | $36.76 | $36.96 | $36.70 | $36.91 | $28.22 | 117,986 |
2016-08-26 | $37.31 | $37.78 | $36.76 | $36.95 | $28.25 | 175,961 |
2016-08-25 | $37.24 | $37.33 | $37.13 | $37.22 | $28.46 | 68,237 |
2016-08-24 | $37.38 | $37.41 | $37.15 | $37.20 | $28.44 | 100,298 |
2016-08-23 | $37.67 | $37.75 | $37.47 | $37.48 | $28.66 | 86,027 |
2016-08-22 | $37.41 | $37.45 | $37.26 | $37.37 | $28.57 | 71,676 |
2016-08-19 | $37.44 | $37.49 | $37.29 | $37.48 | $28.66 | 97,491 |
2016-08-18 | $37.54 | $37.80 | $37.54 | $37.80 | $28.90 | 178,160 |
2016-08-17 | $37.43 | $37.56 | $37.11 | $37.45 | $28.64 | 99,034 |
2016-08-16 | $37.69 | $37.73 | $37.52 | $37.61 | $28.76 | 85,428 |
2016-08-15 | $37.58 | $37.78 | $37.58 | $37.68 | $28.81 | 90,895 |
2016-08-12 | $37.59 | $37.67 | $37.43 | $37.46 | $28.64 | 76,113 |
2016-08-11 | $37.46 | $37.73 | $37.46 | $37.58 | $28.73 | 61,602 |
2016-08-10 | $37.48 | $37.52 | $37.32 | $37.33 | $28.54 | 144,003 |
2016-08-09 | $37.19 | $37.34 | $37.19 | $37.21 | $28.45 | 188,092 |
2016-08-08 | $36.89 | $37.15 | $36.88 | $37.06 | $28.34 | 94,785 |
2016-08-05 | $36.53 | $36.75 | $36.51 | $36.69 | $28.05 | 85,984 |
2016-08-04 | $36.41 | $36.67 | $36.36 | $36.57 | $27.96 | 93,028 |
2016-08-03 | $35.87 | $36.23 | $35.84 | $36.20 | $27.68 | 95,217 |
2016-08-02 | $36.40 | $36.43 | $35.99 | $36.18 | $27.66 | 179,963 |
2016-08-01 | $36.59 | $36.61 | $36.31 | $36.31 | $27.76 | 170,728 |
2016-07-29 | $36.38 | $36.71 | $36.30 | $36.63 | $28.01 | 196,379 |
2016-07-28 | $36.14 | $36.23 | $36.00 | $36.15 | $27.64 | 161,796 |
2016-07-27 | $36.29 | $36.39 | $35.95 | $36.20 | $27.68 | 151,969 |
2016-07-26 | $36.07 | $36.14 | $35.93 | $36.08 | $27.59 | 125,348 |
2016-07-25 | $36.01 | $36.06 | $35.77 | $35.85 | $27.41 | 173,338 |
2016-07-22 | $35.98 | $35.98 | $35.76 | $35.89 | $27.44 | 873,446 |
2016-07-21 | $35.96 | $36.15 | $35.86 | $35.93 | $27.47 | 56,462 |
2016-07-20 | $35.73 | $35.95 | $35.60 | $35.89 | $27.44 | 83,645 |
2016-07-19 | $35.77 | $35.86 | $35.59 | $35.73 | $27.32 | 79,148 |
2016-07-18 | $35.93 | $36.14 | $35.81 | $36.11 | $27.61 | 95,449 |
2016-07-15 | $36.09 | $36.09 | $35.80 | $35.87 | $27.43 | 114,824 |
2016-07-14 | $36.17 | $36.31 | $36.13 | $36.19 | $27.67 | 87,316 |
2016-07-13 | $36.00 | $36.04 | $35.72 | $35.80 | $27.37 | 88,476 |
2016-07-12 | $35.74 | $36.05 | $35.74 | $35.86 | $27.42 | 137,083 |
2016-07-11 | $35.36 | $35.44 | $35.25 | $35.25 | $26.95 | 97,690 |
2016-07-08 | $34.93 | $35.03 | $34.80 | $35.01 | $26.77 | 146,092 |
2016-07-07 | $34.74 | $34.87 | $34.22 | $34.36 | $26.27 | 99,677 |
2016-07-06 | $34.20 | $34.59 | $33.95 | $34.56 | $26.43 | 123,595 |
2016-07-05 | $34.84 | $34.84 | $34.43 | $34.50 | $26.38 | 329,109 |
2016-07-01 | $35.25 | $35.41 | $35.22 | $35.35 | $27.03 | 91,696 |
2016-06-30 | $34.90 | $35.20 | $34.65 | $35.20 | $26.91 | 218,044 |
2016-06-29 | $34.29 | $34.60 | $34.26 | $34.51 | $26.39 | 214,151 |
2016-06-28 | $33.58 | $33.82 | $33.42 | $33.82 | $25.86 | 202,807 |
2016-06-27 | $33.05 | $33.09 | $32.42 | $32.76 | $25.05 | 525,421 |
2016-06-24 | $33.55 | $34.25 | $33.42 | $33.42 | $25.55 | 414,901 |
2016-06-23 | $35.99 | $36.24 | $35.76 | $36.19 | $27.67 | 117,554 |
2016-06-22 | $35.55 | $35.64 | $35.33 | $35.36 | $27.04 | 107,033 |
2016-06-21 | $35.30 | $35.51 | $35.08 | $35.32 | $27.01 | 114,276 |
2016-06-20 | $35.29 | $35.43 | $35.18 | $35.24 | $26.95 | 118,457 |
2016-06-17 | $34.23 | $34.45 | $34.11 | $34.34 | $26.26 | 194,099 |
2016-06-16 | $34.09 | $34.54 | $33.75 | $34.48 | $25.90 | 156,695 |
2016-06-15 | $34.70 | $34.96 | $34.62 | $34.68 | $26.05 | 98,030 |
2016-06-14 | $34.65 | $34.77 | $34.29 | $34.51 | $25.92 | 111,393 |
2016-06-13 | $34.90 | $35.26 | $34.83 | $34.96 | $26.26 | 158,631 |
2016-06-10 | $35.74 | $35.79 | $35.18 | $35.28 | $26.50 | 1,236,211 |
2016-06-09 | $36.30 | $36.43 | $36.25 | $36.34 | $27.30 | 266,084 |
2016-06-08 | $36.91 | $37.11 | $36.80 | $36.83 | $27.67 | 437,987 |
2016-06-07 | $36.59 | $36.80 | $36.55 | $36.70 | $27.57 | 93,393 |
2016-06-06 | $36.00 | $36.37 | $36.00 | $36.31 | $27.28 | 106,912 |
2016-06-03 | $35.62 | $35.88 | $35.54 | $35.86 | $26.94 | 165,270 |
2016-06-02 | $35.12 | $35.39 | $35.06 | $35.39 | $26.59 | 81,829 |
2016-06-01 | $35.15 | $35.37 | $35.05 | $35.34 | $26.55 | 86,433 |
2016-05-31 | $35.73 | $35.82 | $35.34 | $35.46 | $26.64 | 56,038 |
2016-05-27 | $35.69 | $35.72 | $35.53 | $35.62 | $26.76 | 289,397 |
2016-05-26 | $35.87 | $35.97 | $35.68 | $35.75 | $26.86 | 53,394 |
2016-05-25 | $35.39 | $35.75 | $35.39 | $35.69 | $26.81 | 121,483 |
2016-05-24 | $35.05 | $35.31 | $35.02 | $35.19 | $26.44 | 108,151 |
2016-05-23 | $34.79 | $34.92 | $34.71 | $34.78 | $26.13 | 127,363 |
2016-05-20 | $35.01 | $35.07 | $34.92 | $34.93 | $26.24 | 61,940 |
2016-05-19 | $34.56 | $34.67 | $34.32 | $34.64 | $26.02 | 79,783 |
2016-05-18 | $34.99 | $35.30 | $34.69 | $34.79 | $26.14 | 46,087 |
2016-05-17 | $35.16 | $35.44 | $35.07 | $35.16 | $26.41 | 52,998 |
2016-05-16 | $34.80 | $35.15 | $34.80 | $35.09 | $26.36 | 68,766 |
2016-05-13 | $34.86 | $35.00 | $34.61 | $34.65 | $26.03 | 73,719 |
2016-05-12 | $35.37 | $35.57 | $34.97 | $35.19 | $26.44 | 356,533 |
2016-05-11 | $35.10 | $35.40 | $35.02 | $35.14 | $26.40 | 81,382 |
2016-05-10 | $34.93 | $35.25 | $34.93 | $35.25 | $26.48 | 51,382 |
2016-05-09 | $34.95 | $34.95 | $34.68 | $34.69 | $26.06 | 54,038 |
2016-05-06 | $34.88 | $35.21 | $34.84 | $35.16 | $26.41 | 76,236 |
2016-05-05 | $35.37 | $35.48 | $35.07 | $35.19 | $26.44 | 80,297 |
2016-05-04 | $35.34 | $35.48 | $35.01 | $35.09 | $26.36 | 154,344 |
2016-05-03 | $36.21 | $36.21 | $35.72 | $35.75 | $26.86 | 135,910 |
2016-05-02 | $36.70 | $36.77 | $36.50 | $36.70 | $27.57 | 154,989 |
2016-04-29 | $36.68 | $36.90 | $36.43 | $36.64 | $27.52 | 129,351 |
2016-04-28 | $36.55 | $36.95 | $36.53 | $36.59 | $27.49 | 47,779 |
2016-04-27 | $36.34 | $36.70 | $36.34 | $36.65 | $27.53 | 64,555 |
2016-04-26 | $36.52 | $36.67 | $36.46 | $36.56 | $27.46 | 72,096 |
2016-04-25 | $36.34 | $36.34 | $36.07 | $36.15 | $27.16 | 125,847 |
2016-04-22 | $36.44 | $36.72 | $36.36 | $36.49 | $27.41 | 105,962 |
2016-04-21 | $36.82 | $36.87 | $36.49 | $36.59 | $27.49 | 132,250 |
2016-04-20 | $36.84 | $37.22 | $36.80 | $37.00 | $27.80 | 158,547 |
2016-04-19 | $36.47 | $36.92 | $36.47 | $36.90 | $27.72 | 128,017 |
2016-04-18 | $35.55 | $36.09 | $35.43 | $36.03 | $27.07 | 241,996 |
2016-04-15 | $35.72 | $35.79 | $35.55 | $35.67 | $26.80 | 288,064 |
2016-04-14 | $35.80 | $35.86 | $35.62 | $35.67 | $26.80 | 98,785 |
2016-04-13 | $35.63 | $35.75 | $35.52 | $35.72 | $26.83 | 252,213 |
2016-04-12 | $34.79 | $35.42 | $34.63 | $35.31 | $26.53 | 85,414 |
2016-04-11 | $34.59 | $34.86 | $34.56 | $34.57 | $25.97 | 54,915 |
2016-04-08 | $34.21 | $34.40 | $34.18 | $34.26 | $25.74 | 80,234 |
2016-04-07 | $33.71 | $33.83 | $33.39 | $33.50 | $25.17 | 87,419 |
2016-04-06 | $33.61 | $34.08 | $33.55 | $34.08 | $25.60 | 101,448 |
2016-04-05 | $33.72 | $33.76 | $33.54 | $33.60 | $25.24 | 80,465 |
2016-04-04 | $34.68 | $34.74 | $34.36 | $34.42 | $25.86 | 79,486 |
2016-04-01 | $34.37 | $34.70 | $34.23 | $34.64 | $26.02 | 107,399 |
2016-03-31 | $35.25 | $35.34 | $35.05 | $35.07 | $26.35 | 97,375 |
2016-03-30 | $35.11 | $35.42 | $35.06 | $35.15 | $26.41 | 85,377 |
2016-03-29 | $34.03 | $34.75 | $33.94 | $34.70 | $26.07 | 82,862 |
2016-03-28 | $34.36 | $34.37 | $34.12 | $34.31 | $25.77 | 54,350 |
2016-03-24 | $33.90 | $34.20 | $33.77 | $34.19 | $25.68 | 104,597 |
2016-03-23 | $34.74 | $34.74 | $34.24 | $34.24 | $25.72 | 91,107 |
2016-03-22 | $34.82 | $35.12 | $34.71 | $35.06 | $26.34 | 97,272 |
2016-03-21 | $35.06 | $35.25 | $35.00 | $35.11 | $26.38 | 131,040 |
2016-03-18 | $35.33 | $35.46 | $35.14 | $35.24 | $26.47 | 269,408 |
2016-03-17 | $34.70 | $35.24 | $34.61 | $35.16 | $26.36 | 120,677 |
2016-03-16 | $33.54 | $34.42 | $33.54 | $34.39 | $25.79 | 72,766 |
2016-03-15 | $33.69 | $33.70 | $33.47 | $33.70 | $25.27 | 180,961 |
2016-03-14 | $34.27 | $34.30 | $34.04 | $34.20 | $25.64 | 116,067 |
2016-03-11 | $34.07 | $34.49 | $34.01 | $34.49 | $25.86 | 281,045 |
2016-03-10 | $33.72 | $33.87 | $33.20 | $33.54 | $25.15 | 137,019 |
2016-03-09 | $33.55 | $33.82 | $33.45 | $33.62 | $25.21 | 79,962 |
2016-03-08 | $33.68 | $33.68 | $33.26 | $33.30 | $24.97 | 101,361 |
2016-03-07 | $33.50 | $34.12 | $33.50 | $33.97 | $25.47 | 102,384 |
2016-03-04 | $33.50 | $34.00 | $33.50 | $33.80 | $25.34 | 128,548 |
2016-03-03 | $32.95 | $33.35 | $32.93 | $33.34 | $25.00 | 180,582 |
2016-03-02 | $32.42 | $32.85 | $32.33 | $32.85 | $24.63 | 81,436 |
2016-03-01 | $32.07 | $32.50 | $31.98 | $32.45 | $24.33 | 97,260 |
2016-02-29 | $31.61 | $31.91 | $31.56 | $31.64 | $23.72 | 138,158 |
2016-02-26 | $31.80 | $31.82 | $31.33 | $31.41 | $23.55 | 173,382 |
2016-02-25 | $31.38 | $31.69 | $31.14 | $31.69 | $23.76 | 159,396 |
2016-02-24 | $30.98 | $31.47 | $30.77 | $31.42 | $23.56 | 132,995 |
2016-02-23 | $31.94 | $31.94 | $31.50 | $31.53 | $23.64 | 100,795 |
2016-02-22 | $31.98 | $32.29 | $31.98 | $32.26 | $24.19 | 221,156 |
2016-02-19 | $31.41 | $31.68 | $31.29 | $31.61 | $23.70 | 130,311 |
2016-02-18 | $32.08 | $32.10 | $31.77 | $31.81 | $23.85 | 157,371 |
2016-02-17 | $31.31 | $31.88 | $31.31 | $31.81 | $23.85 | 90,774 |
2016-02-16 | $30.95 | $31.12 | $30.74 | $31.12 | $23.33 | 184,547 |
2016-02-12 | $30.21 | $30.56 | $30.11 | $30.51 | $22.88 | 168,090 |
2016-02-11 | $29.90 | $30.14 | $29.62 | $29.95 | $22.46 | 221,367 |
2016-02-10 | $30.36 | $30.62 | $30.22 | $30.27 | $22.70 | 132,834 |
2016-02-09 | $30.27 | $30.52 | $30.10 | $30.40 | $22.79 | 112,662 |
2016-02-08 | $31.06 | $31.06 | $30.70 | $31.01 | $23.25 | 61,974 |
2016-02-05 | $31.80 | $31.80 | $31.34 | $31.40 | $23.54 | 55,071 |
2016-02-04 | $31.87 | $32.20 | $31.79 | $31.90 | $23.92 | 101,653 |
2016-02-03 | $31.25 | $31.70 | $30.72 | $31.64 | $23.72 | 232,879 |
2016-02-02 | $31.31 | $31.31 | $30.87 | $30.96 | $23.21 | 103,577 |
2016-02-01 | $31.87 | $32.18 | $31.72 | $32.03 | $24.02 | 230,131 |
2016-01-29 | $31.79 | $32.20 | $31.73 | $32.15 | $24.11 | 255,512 |
2016-01-28 | $31.54 | $31.61 | $31.11 | $31.44 | $23.57 | 137,306 |
2016-01-27 | $31.00 | $31.39 | $30.76 | $30.87 | $23.15 | 129,997 |
2016-01-26 | $30.70 | $31.17 | $30.66 | $31.13 | $23.34 | 118,427 |
2016-01-25 | $30.82 | $30.90 | $30.42 | $30.43 | $22.82 | 194,544 |
2016-01-22 | $30.83 | $31.05 | $30.78 | $31.04 | $23.27 | 194,254 |
2016-01-21 | $29.58 | $30.27 | $29.40 | $30.05 | $22.53 | 219,435 |
2016-01-20 | $29.61 | $29.91 | $28.93 | $29.70 | $22.27 | 311,597 |
2016-01-19 | $30.33 | $30.38 | $29.93 | $30.17 | $22.62 | 334,096 |
2016-01-15 | $29.95 | $30.17 | $29.64 | $29.88 | $22.41 | 546,621 |
2016-01-14 | $30.76 | $31.22 | $30.51 | $31.08 | $23.30 | 147,481 |
2016-01-13 | $31.32 | $31.40 | $30.59 | $30.64 | $22.97 | 174,687 |
2016-01-12 | $31.31 | $31.32 | $30.80 | $31.14 | $23.35 | 235,425 |
2016-01-11 | $31.41 | $31.44 | $30.79 | $31.07 | $23.30 | 163,972 |
2016-01-08 | $31.47 | $31.54 | $31.05 | $31.11 | $23.33 | 146,107 |
2016-01-07 | $31.27 | $31.59 | $31.09 | $31.09 | $23.31 | 182,129 |
2016-01-06 | $32.00 | $32.10 | $31.87 | $32.03 | $24.02 | 124,253 |
2016-01-05 | $32.75 | $32.75 | $32.48 | $32.73 | $24.54 | 93,120 |
2016-01-04 | $32.92 | $33.00 | $32.51 | $32.92 | $24.68 | 104,958 |
2015-12-31 | $33.51 | $33.57 | $33.36 | $33.36 | $25.01 | 338,620 |
2015-12-30 | $33.87 | $33.88 | $33.62 | $33.62 | $25.21 | 349,163 |
2015-12-29 | $33.89 | $34.07 | $33.87 | $33.99 | $25.49 | 524,084 |
2015-12-28 | $33.61 | $33.63 | $33.45 | $33.57 | $25.17 | 416,949 |
2015-12-24 | $33.69 | $33.87 | $33.69 | $33.73 | $25.29 | 164,148 |
2015-12-23 | $33.19 | $33.67 | $33.19 | $33.67 | $25.25 | 246,762 |
2015-12-22 | $32.72 | $32.85 | $32.64 | $32.80 | $24.59 | 249,804 |
2015-12-21 | $32.85 | $32.90 | $32.47 | $32.66 | $24.49 | 507,149 |
2015-12-18 | $32.51 | $32.68 | $32.43 | $32.43 | $24.32 | 220,919 |
2015-12-17 | $33.52 | $33.52 | $33.10 | $33.12 | $24.43 | 298,944 |
2015-12-16 | $33.43 | $33.84 | $33.26 | $33.75 | $24.90 | 361,177 |
2015-12-15 | $33.06 | $33.25 | $33.02 | $33.16 | $24.46 | 229,125 |
2015-12-14 | $32.89 | $32.92 | $32.47 | $32.82 | $24.21 | 251,674 |
2015-12-11 | $33.11 | $33.12 | $32.75 | $32.78 | $24.18 | 345,277 |
2015-12-10 | $33.75 | $33.83 | $33.58 | $33.61 | $24.79 | 342,149 |
2015-12-09 | $33.95 | $34.28 | $33.56 | $33.80 | $24.93 | 179,331 |
2015-12-08 | $33.64 | $33.90 | $33.54 | $33.73 | $24.88 | 148,926 |
2015-12-07 | $34.56 | $34.56 | $34.18 | $34.28 | $25.29 | 124,443 |
2015-12-04 | $34.81 | $35.06 | $34.68 | $34.98 | $25.81 | 172,959 |
2015-12-03 | $35.21 | $35.23 | $34.76 | $34.85 | $25.71 | 268,529 |
2015-12-02 | $35.17 | $35.20 | $34.81 | $34.91 | $25.75 | 308,479 |
2015-12-01 | $35.26 | $35.40 | $35.21 | $35.38 | $26.10 | 148,107 |
2015-11-30 | $34.96 | $35.05 | $34.90 | $34.90 | $25.75 | 186,165 |
2015-11-27 | $35.10 | $35.10 | $34.97 | $34.97 | $25.80 | 52,991 |
2015-11-25 | $35.33 | $35.43 | $35.21 | $35.35 | $26.08 | 448,072 |
2015-11-24 | $35.13 | $35.46 | $35.07 | $35.43 | $26.14 | 128,375 |
2015-11-23 | $35.44 | $35.60 | $35.30 | $35.35 | $26.08 | 122,385 |
2015-11-20 | $35.81 | $35.89 | $35.50 | $35.51 | $26.20 | 119,661 |
2015-11-19 | $35.70 | $35.80 | $35.61 | $35.69 | $26.33 | 159,079 |
2015-11-18 | $35.11 | $35.41 | $35.07 | $35.37 | $26.09 | 103,974 |
2015-11-17 | $35.10 | $35.16 | $34.85 | $34.93 | $25.77 | 166,064 |
2015-11-16 | $34.51 | $35.00 | $34.50 | $34.99 | $25.81 | 109,803 |
2015-11-13 | $34.59 | $34.66 | $34.34 | $34.48 | $25.44 | 128,831 |
2015-11-12 | $34.91 | $35.03 | $34.70 | $34.70 | $25.60 | 410,590 |
2015-11-11 | $35.45 | $35.45 | $35.14 | $35.20 | $25.97 | 764,992 |
2015-11-10 | $35.06 | $35.25 | $35.00 | $35.18 | $25.95 | 187,690 |
2015-11-09 | $35.27 | $35.31 | $35.00 | $35.07 | $25.87 | 136,375 |
2015-11-06 | $35.66 | $35.75 | $35.36 | $35.67 | $26.31 | 176,848 |
2015-11-05 | $36.24 | $36.32 | $36.01 | $36.12 | $26.65 | 143,543 |
2015-11-04 | $36.59 | $36.62 | $36.15 | $36.33 | $26.80 | 105,850 |
2015-11-03 | $36.24 | $36.80 | $36.24 | $36.70 | $27.07 | 169,913 |
2015-11-02 | $36.23 | $36.45 | $36.13 | $36.39 | $26.85 | 138,966 |
2015-10-30 | $35.92 | $36.22 | $35.88 | $35.97 | $26.54 | 98,270 |
2015-10-29 | $35.85 | $36.03 | $35.83 | $35.83 | $26.43 | 142,840 |
2015-10-28 | $36.34 | $36.68 | $36.09 | $36.38 | $26.84 | 145,821 |
2015-10-27 | $36.61 | $36.71 | $36.34 | $36.38 | $26.84 | 1,307,466 |
2015-10-26 | $37.31 | $37.31 | $37.11 | $37.12 | $27.38 | 104,428 |
2015-10-23 | $37.33 | $37.40 | $37.18 | $37.30 | $27.52 | 141,952 |
2015-10-22 | $36.90 | $37.27 | $36.81 | $37.13 | $27.39 | 245,058 |
2015-10-21 | $36.95 | $36.95 | $36.58 | $36.59 | $26.99 | 91,461 |
2015-10-20 | $36.74 | $37.02 | $36.70 | $36.86 | $27.19 | 265,863 |
2015-10-19 | $36.93 | $36.94 | $36.63 | $36.73 | $27.10 | 144,664 |
2015-10-16 | $37.13 | $37.26 | $37.03 | $37.20 | $27.44 | 315,400 |
2015-10-15 | $36.88 | $37.29 | $36.78 | $37.23 | $27.47 | 79,105 |
2015-10-14 | $36.47 | $36.65 | $36.41 | $36.58 | $26.99 | 192,146 |
2015-10-13 | $36.36 | $36.74 | $36.21 | $36.35 | $26.82 | 135,089 |
2015-10-12 | $37.19 | $37.21 | $37.04 | $37.05 | $27.33 | 105,715 |
2015-10-09 | $37.21 | $37.26 | $36.97 | $37.11 | $27.38 | 75,000 |
2015-10-08 | $36.42 | $37.08 | $36.42 | $37.03 | $27.32 | 192,130 |
2015-10-07 | $36.47 | $36.75 | $36.34 | $36.57 | $26.98 | 103,747 |
2015-10-06 | $35.60 | $36.04 | $35.60 | $35.96 | $26.53 | 124,649 |
2015-10-05 | $35.16 | $35.61 | $35.16 | $35.56 | $26.23 | 97,555 |
2015-10-02 | $33.93 | $34.85 | $33.88 | $34.85 | $25.71 | 126,592 |
2015-10-01 | $34.19 | $34.28 | $33.78 | $34.02 | $25.10 | 137,094 |
2015-09-30 | $33.88 | $33.98 | $33.62 | $33.96 | $25.05 | 187,508 |
2015-09-29 | $33.35 | $33.50 | $33.17 | $33.36 | $24.61 | 122,844 |
2015-09-28 | $33.77 | $33.77 | $33.34 | $33.35 | $24.60 | 149,821 |
2015-09-25 | $34.35 | $34.35 | $33.95 | $34.09 | $25.15 | 174,414 |
2015-09-24 | $33.72 | $34.18 | $33.64 | $34.09 | $25.15 | 130,950 |
2015-09-23 | $34.30 | $34.30 | $33.87 | $33.87 | $24.99 | 207,639 |
2015-09-22 | $34.29 | $34.41 | $34.08 | $34.31 | $25.31 | 206,049 |
2015-09-21 | $35.17 | $35.22 | $34.92 | $35.04 | $25.85 | 114,512 |
2015-09-18 | $35.40 | $35.54 | $35.06 | $35.07 | $25.87 | 140,862 |
2015-09-17 | $35.94 | $36.69 | $35.90 | $36.19 | $26.35 | 175,407 |
2015-09-16 | $35.64 | $36.12 | $35.64 | $36.12 | $26.30 | 124,454 |
2015-09-15 | $35.17 | $35.39 | $35.15 | $35.39 | $25.76 | 213,368 |
2015-09-14 | $35.34 | $35.42 | $35.20 | $35.34 | $25.73 | 150,362 |
2015-09-11 | $35.42 | $35.57 | $35.28 | $35.54 | $25.87 | 381,653 |
2015-09-10 | $35.32 | $35.82 | $35.32 | $35.63 | $25.94 | 509,073 |
2015-09-09 | $36.06 | $36.06 | $35.31 | $35.33 | $25.72 | 121,082 |
2015-09-08 | $35.54 | $35.72 | $35.40 | $35.69 | $25.98 | 175,472 |
SPDR S&P International Dividend ETF (DWX) News Headlines
Recent SPDR S&P International Dividend ETF (DWX) News
Similar Companies to SPDR S&P International Dividend ETF (DWX) 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 | -- | -- | -- |