SPDR SSgA Global Allocation ETF (GAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.63 ($0.10) 0.22%
SPDR SSgA Global Allocation ETF - Daily Information
Click for more stock information on SPDR SSgA Global Allocation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.42 |
Previous Close | $44.63 |
High | $44.66 |
Low | $44.42 |
Adjusted Open | $44.42 |
Previous Adjusted Close | $44.63 |
Adjusted High | $44.66 |
Adjusted Low | $44.42 |
About SPDR SSgA Global Allocation ETF (GAL)
SSGA Funds Management, Inc. (the “Adviser” or “SSGA FM”) primarily invests the assets of the Fund among exchange traded products (“ETPs”) that provide balanced exposure to domestic and international debt and equity securities. The Fund typically allocates approximately 60% of its assets to equity securities, though this percentage can vary based on the Adviser's tactical decisions. The Adviser's investment process relies on proprietary quantitative models as well as the Adviser's fundamental views regarding factors that may not be captured by the quantitative models. The allocations to each asset class will change over time as the Adviser's expectations of each asset class shift. The Fund's indirect holdings by virtue of investing in ETPs representing these asset classes consist of a diversified mix of domestic and international, including emerging market, equity securities across all market capitalizations, investment-grade and high yield government and corporate bonds (high yield bonds are commonly known as “junk bonds”), inflation protected securities, mortgage pass through securities, commercial mortgage backed securities, asset backed securities, commodities and real estate investment trusts (“REITs”). The Fund, through its investments in ETPs, will generally invest at least 30% of its assets in securities of issuers economically tied to countries other than the U.S. and will generally hold securities of issuers economically tied to at least three countries, including the U.S. In determining if a security is economically tied to a non-U.S. country, the Fund generally looks to the country of incorporation of the issuer as listed on Bloomberg L.P., a widely recognized provider of market information. However, the Adviser may determine a security is economically tied to a non-U.S. country based on other factors, such as an issuer's country of domicile, where more than 50% of an issuer's revenues are generated or where an issuer's primary exchange is located. As a result, a security may be economically tied to more than one country. ETPs in which the Fund invests include exchange-traded funds registered under the Investment Company Act of 1940, as amended (the “1940 Act”) (“Underlying ETFs”), exchange traded commodity trusts; and exchange traded notes (“ETNs”). The Fund may invest in ETPs that are qualified publicly traded partnerships (“QPTPs”). In addition, the Fund may invest in certain ETPs that pay fees to the Adviser and its affiliates for management, marketing or other services. In addition, the Fund may invest in cash and cash equivalents or money market instruments, such as money market funds (including money market funds advised by the Adviser).
Invest in SPDR SSgA Global Allocation ETF (GAL)
Historical Stock Data for SPDR SSgA Global Allocation ETF (GAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $44.42 | $44.66 | $44.42 | $44.63 | $44.63 | 15,438 |
2025-04-24 | $44.12 | $44.57 | $44.12 | $44.53 | $44.53 | 26,421 |
2025-04-23 | $44.49 | $44.49 | $44.03 | $44.03 | $44.03 | 9,412 |
2025-04-22 | $43.70 | $43.95 | $43.70 | $43.83 | $43.83 | 2,932 |
2025-04-21 | $43.52 | $43.52 | $43.10 | $43.26 | $43.26 | 22,878 |
2025-04-17 | $43.66 | $43.81 | $43.62 | $43.64 | $43.64 | 5,422 |
2025-04-16 | $43.48 | $43.69 | $43.32 | $43.44 | $43.44 | 15,370 |
2025-04-15 | $43.70 | $43.73 | $43.62 | $43.63 | $43.63 | 5,575 |
2025-04-14 | $43.52 | $43.66 | $43.36 | $43.55 | $43.55 | 7,464 |
2025-04-11 | $41.00 | $43.28 | $41.00 | $43.18 | $43.18 | 32,261 |
2025-04-10 | $43.23 | $43.23 | $42.46 | $42.74 | $42.74 | 19,739 |
2025-04-09 | $41.23 | $43.50 | $41.23 | $43.48 | $43.48 | 13,172 |
2025-04-08 | $42.72 | $42.72 | $41.45 | $41.46 | $41.46 | 35,559 |
2025-04-07 | $41.45 | $42.23 | $41.35 | $41.80 | $41.80 | 28,285 |
2025-04-04 | $43.46 | $43.46 | $42.49 | $42.49 | $42.49 | 24,404 |
2025-04-03 | $44.34 | $44.60 | $44.14 | $44.15 | $44.15 | 10,816 |
2025-04-02 | $44.70 | $45.07 | $44.70 | $45.07 | $45.07 | 6,200 |
2025-04-01 | $44.68 | $45.02 | $44.68 | $44.93 | $44.93 | 5,739 |
2025-03-31 | $44.71 | $44.82 | $44.45 | $44.82 | $44.82 | 7,856 |
2025-03-28 | $44.99 | $45.11 | $44.79 | $44.83 | $44.83 | 25,063 |
2025-03-27 | $45.22 | $45.24 | $45.15 | $45.18 | $45.18 | 6,526 |
2025-03-26 | $45.37 | $45.40 | $45.14 | $45.17 | $45.17 | 5,765 |
2025-03-25 | $45.52 | $45.70 | $45.52 | $45.69 | $45.51 | 71,419 |
2025-03-24 | $45.53 | $45.58 | $45.50 | $45.56 | $45.38 | 19,285 |
2025-03-21 | $45.48 | $45.48 | $45.26 | $45.40 | $45.40 | 4,185 |
2025-03-20 | $45.50 | $45.60 | $45.45 | $45.51 | $45.51 | 3,760 |
2025-03-19 | $45.39 | $45.75 | $45.39 | $45.67 | $45.67 | 22,275 |
2025-03-18 | $45.62 | $45.62 | $45.37 | $45.45 | $45.45 | 61,383 |
2025-03-17 | $45.22 | $45.58 | $45.22 | $45.58 | $45.58 | 4,898 |
2025-03-14 | $45.01 | $45.25 | $45.00 | $45.25 | $45.25 | 3,463 |
2025-03-13 | $44.80 | $44.82 | $44.64 | $44.71 | $44.71 | 3,911 |
2025-03-12 | $44.90 | $45.01 | $44.90 | $44.94 | $44.94 | 5,777 |
2025-03-11 | $44.82 | $44.95 | $44.68 | $44.82 | $44.82 | 15,389 |
2025-03-10 | $45.08 | $45.09 | $44.79 | $44.91 | $44.91 | 4,131 |
2025-03-07 | $45.52 | $45.52 | $45.16 | $45.48 | $45.48 | 15,356 |
2025-03-06 | $45.43 | $45.48 | $45.24 | $45.30 | $45.30 | 32,779 |
2025-03-05 | $45.39 | $45.59 | $45.28 | $45.56 | $45.56 | 7,247 |
2025-03-04 | $45.00 | $45.27 | $44.86 | $45.08 | $45.08 | 8,153 |
2025-03-03 | $45.39 | $45.53 | $45.09 | $45.20 | $45.20 | 12,875 |
2025-02-28 | $45.04 | $45.31 | $45.04 | $45.31 | $45.31 | 7,999 |
2025-02-27 | $45.41 | $45.50 | $45.23 | $45.23 | $45.23 | 5,455 |
2025-02-26 | $45.70 | $45.75 | $45.56 | $45.61 | $45.61 | 3,201 |
2025-02-25 | $45.52 | $45.61 | $45.48 | $45.53 | $45.53 | 4,683 |
2025-02-24 | $45.74 | $45.74 | $45.43 | $45.43 | $45.43 | 13,383 |
2025-02-21 | $45.85 | $45.85 | $45.57 | $45.57 | $45.57 | 4,353 |
2025-02-20 | $45.77 | $45.84 | $45.74 | $45.80 | $45.80 | 23,609 |
2025-02-19 | $45.69 | $45.77 | $45.69 | $45.75 | $45.75 | 3,618 |
2025-02-18 | $45.76 | $45.84 | $45.76 | $45.80 | $45.80 | 4,822 |
2025-02-14 | $45.80 | $45.83 | $45.71 | $45.71 | $45.71 | 6,706 |
2025-02-13 | $45.49 | $45.62 | $45.41 | $45.62 | $45.62 | 21,035 |
2025-02-12 | $45.17 | $45.32 | $45.10 | $45.25 | $45.25 | 5,900 |
2025-02-11 | $45.16 | $45.37 | $45.16 | $45.34 | $45.34 | 3,375 |
2025-02-10 | $45.34 | $45.37 | $45.32 | $45.34 | $45.34 | 10,413 |
2025-02-07 | $45.44 | $45.44 | $45.13 | $45.15 | $45.15 | 4,386 |
2025-02-06 | $45.52 | $45.52 | $45.36 | $45.38 | $45.38 | 5,167 |
2025-02-05 | $45.23 | $45.34 | $45.18 | $45.34 | $45.34 | 17,658 |
2025-02-04 | $44.94 | $45.17 | $44.94 | $45.15 | $45.15 | 3,836 |
2025-02-03 | $44.64 | $44.90 | $44.53 | $44.81 | $44.81 | 8,638 |
2025-01-31 | $45.28 | $45.35 | $45.01 | $45.03 | $45.03 | 15,296 |
2025-01-30 | $45.24 | $45.38 | $45.22 | $45.27 | $45.27 | 7,591 |
2025-01-29 | $45.06 | $45.07 | $44.89 | $44.99 | $44.99 | 14,543 |
2025-01-28 | $45.07 | $45.07 | $44.90 | $45.05 | $45.05 | 7,754 |
2025-01-27 | $44.92 | $44.98 | $44.86 | $44.95 | $44.95 | 17,853 |
2025-01-24 | $45.19 | $45.27 | $45.15 | $45.16 | $45.16 | 12,065 |
2025-01-23 | $44.94 | $45.10 | $44.94 | $45.10 | $45.10 | 5,587 |
2025-01-22 | $45.01 | $45.06 | $44.97 | $44.97 | $44.97 | 18,047 |
2025-01-21 | $45.00 | $45.02 | $44.86 | $45.00 | $45.00 | 8,086 |
2025-01-17 | $44.58 | $44.71 | $44.58 | $44.62 | $44.62 | 21,427 |
2025-01-16 | $44.41 | $44.48 | $44.37 | $44.41 | $44.41 | 16,400 |
2025-01-15 | $44.34 | $44.44 | $44.29 | $44.40 | $44.40 | 18,109 |
2025-01-14 | $43.92 | $43.95 | $43.78 | $43.89 | $43.89 | 7,741 |
2025-01-13 | $43.58 | $43.75 | $43.54 | $43.75 | $43.75 | 45,640 |
2025-01-10 | $43.85 | $43.96 | $43.69 | $43.79 | $43.79 | 25,680 |
2025-01-08 | $44.12 | $44.22 | $44.08 | $44.21 | $44.21 | 5,361 |
2025-01-07 | $44.53 | $44.62 | $44.22 | $44.26 | $44.26 | 16,820 |
2025-01-06 | $44.46 | $44.64 | $44.43 | $44.48 | $44.48 | 51,252 |
2025-01-03 | $44.31 | $44.39 | $44.23 | $44.38 | $44.38 | 16,136 |
2025-01-02 | $44.19 | $44.66 | $43.99 | $44.08 | $44.08 | 47,798 |
2024-12-31 | $44.16 | $44.34 | $44.14 | $44.18 | $44.18 | 18,793 |
2024-12-30 | $44.35 | $44.35 | $44.09 | $44.26 | $44.26 | 18,925 |
2024-12-27 | $44.62 | $44.62 | $44.33 | $44.46 | $44.46 | 30,357 |
2024-12-26 | $44.49 | $44.67 | $44.49 | $44.67 | $44.67 | 20,088 |
2024-12-24 | $44.90 | $45.09 | $44.88 | $45.09 | $44.62 | 12,753 |
2024-12-23 | $44.66 | $44.87 | $44.60 | $44.86 | $44.40 | 81,312 |
2024-12-20 | $44.51 | $44.94 | $44.51 | $44.77 | $44.77 | 8,326 |
2024-12-19 | $44.73 | $44.74 | $44.51 | $44.54 | $44.54 | 20,348 |
2024-12-18 | $45.52 | $45.52 | $44.58 | $44.58 | $44.58 | 16,774 |
2024-12-17 | $45.54 | $45.54 | $45.40 | $45.45 | $45.45 | 16,604 |
2024-12-16 | $45.57 | $45.64 | $45.56 | $45.61 | $45.61 | 26,419 |
2024-12-13 | $45.65 | $45.65 | $45.50 | $45.54 | $45.54 | 25,532 |
2024-12-12 | $45.73 | $45.79 | $45.65 | $45.65 | $45.65 | 14,348 |
2024-12-11 | $45.84 | $45.91 | $45.80 | $45.90 | $45.90 | 29,222 |
2024-12-10 | $45.77 | $45.79 | $45.69 | $45.72 | $45.72 | 36,649 |
2024-12-09 | $45.98 | $46.11 | $45.88 | $45.90 | $45.90 | 19,011 |
2024-12-06 | $45.97 | $46.17 | $45.84 | $45.90 | $45.90 | 7,861 |
2024-12-05 | $45.92 | $45.92 | $45.86 | $45.86 | $45.86 | 38,814 |
2024-12-04 | $45.78 | $45.84 | $45.73 | $45.83 | $45.83 | 9,250 |
2024-12-03 | $45.67 | $45.75 | $45.64 | $45.74 | $45.74 | 10,801 |
2024-12-02 | $45.61 | $45.74 | $45.58 | $45.71 | $45.71 | 6,826 |
2024-11-29 | $45.62 | $45.68 | $45.62 | $45.65 | $45.65 | 774 |
2024-11-27 | $45.53 | $45.55 | $45.40 | $45.42 | $45.42 | 8,568 |
2024-11-26 | $45.47 | $45.47 | $45.31 | $45.37 | $45.37 | 15,386 |
2024-11-25 | $45.43 | $45.46 | $45.33 | $45.44 | $45.44 | 8,939 |
2024-11-22 | $45.15 | $45.22 | $45.13 | $45.21 | $45.21 | 4,333 |
2024-11-21 | $45.07 | $45.13 | $45.01 | $45.08 | $45.08 | 15,885 |
2024-11-20 | $44.90 | $44.99 | $44.81 | $44.99 | $44.99 | 2,611 |
2024-11-19 | $44.85 | $45.04 | $44.81 | $45.01 | $45.01 | 4,527 |
2024-11-18 | $44.81 | $44.96 | $44.78 | $44.94 | $44.94 | 13,298 |
2024-11-15 | $44.87 | $44.87 | $44.75 | $44.78 | $44.78 | 1,174 |
2024-11-14 | $45.11 | $45.15 | $44.98 | $45.00 | $45.00 | 3,531 |
2024-11-13 | $45.33 | $45.33 | $45.11 | $45.11 | $45.11 | 13,266 |
2024-11-12 | $45.51 | $45.51 | $45.14 | $45.21 | $45.21 | 5,989 |
2024-11-11 | $45.51 | $45.55 | $45.51 | $45.53 | $45.53 | 16,567 |
2024-11-08 | $45.51 | $45.55 | $45.47 | $45.53 | $45.53 | 10,326 |
2024-11-07 | $45.44 | $45.70 | $45.44 | $45.70 | $45.70 | 11,925 |
2024-11-06 | $45.44 | $45.44 | $45.07 | $45.32 | $45.32 | 16,015 |
2024-11-05 | $44.88 | $45.06 | $44.88 | $45.05 | $45.05 | 11,694 |
2024-11-04 | $44.70 | $44.77 | $44.67 | $44.73 | $44.73 | 18,019 |
2024-11-01 | $44.72 | $44.72 | $44.63 | $44.63 | $44.63 | 1,070 |
2024-10-31 | $44.71 | $44.73 | $44.59 | $44.64 | $44.64 | 4,328 |
2024-10-30 | $44.96 | $45.11 | $44.93 | $44.93 | $44.93 | 16,851 |
2024-10-29 | $44.85 | $45.04 | $44.85 | $45.03 | $45.03 | 9,477 |
2024-10-28 | $44.93 | $45.07 | $44.93 | $45.06 | $45.06 | 5,657 |
2024-10-25 | $45.09 | $45.09 | $44.90 | $44.91 | $44.91 | 11,694 |
2024-10-24 | $44.97 | $44.99 | $44.87 | $44.98 | $44.98 | 10,948 |
2024-10-23 | $44.89 | $44.96 | $44.82 | $44.87 | $44.87 | 3,641 |
2024-10-22 | $45.12 | $45.17 | $45.09 | $45.17 | $45.17 | 4,468 |
2024-10-21 | $45.33 | $45.39 | $45.14 | $45.24 | $45.24 | 13,121 |
2024-10-18 | $45.56 | $45.56 | $45.43 | $45.49 | $45.49 | 7,333 |
2024-10-17 | $45.43 | $45.43 | $45.28 | $45.28 | $45.28 | 5,409 |
2024-10-16 | $45.40 | $45.41 | $45.35 | $45.41 | $45.41 | 3,957 |
2024-10-15 | $45.50 | $45.50 | $45.22 | $45.22 | $45.22 | 36,620 |
2024-10-14 | $45.40 | $45.72 | $45.38 | $45.72 | $45.72 | 39,497 |
2024-10-11 | $45.17 | $45.42 | $45.17 | $45.40 | $45.40 | 19,791 |
2024-10-10 | $45.15 | $45.22 | $45.12 | $45.22 | $45.22 | 6,041 |
2024-10-09 | $45.14 | $45.27 | $45.03 | $45.26 | $45.26 | 26,276 |
2024-10-08 | $45.21 | $45.24 | $45.09 | $45.24 | $45.24 | 25,498 |
2024-10-07 | $45.45 | $45.45 | $45.20 | $45.26 | $45.26 | 17,199 |
2024-10-04 | $45.43 | $45.43 | $45.22 | $45.42 | $45.42 | 11,101 |
2024-10-03 | $45.22 | $45.28 | $45.19 | $45.26 | $45.26 | 6,374 |
2024-10-02 | $45.52 | $45.52 | $45.41 | $45.49 | $45.49 | 11,468 |
2024-10-01 | $45.45 | $45.49 | $45.28 | $45.41 | $45.41 | 25,509 |
2024-09-30 | $45.64 | $45.64 | $45.41 | $45.53 | $45.53 | 9,572 |
2024-09-27 | $45.56 | $45.72 | $45.54 | $45.59 | $45.59 | 6,637 |
2024-09-26 | $45.71 | $45.79 | $45.53 | $45.61 | $45.61 | 10,117 |
2024-09-25 | $45.32 | $45.34 | $45.18 | $45.20 | $45.20 | 9,195 |
2024-09-24 | $45.37 | $45.37 | $45.23 | $45.36 | $45.36 | 123,928 |
2024-09-23 | $45.25 | $45.35 | $45.25 | $45.33 | $45.09 | 21,008 |
2024-09-20 | $45.22 | $45.23 | $45.13 | $45.23 | $45.00 | 10,954 |
2024-09-19 | $45.23 | $45.35 | $45.20 | $45.35 | $45.35 | 12,777 |
2024-09-18 | $45.04 | $45.09 | $44.79 | $44.82 | $44.82 | 3,206 |
2024-09-17 | $44.95 | $45.08 | $44.87 | $44.93 | $44.93 | 6,716 |
2024-09-16 | $44.77 | $44.96 | $44.77 | $44.96 | $44.96 | 4,439 |
2024-09-13 | $44.73 | $44.82 | $44.73 | $44.81 | $44.81 | 5,388 |
2024-09-12 | $44.38 | $44.61 | $44.38 | $44.61 | $44.61 | 8,487 |
2024-09-11 | $43.99 | $44.34 | $43.80 | $44.34 | $44.34 | 8,545 |
2024-09-10 | $43.92 | $44.14 | $43.90 | $44.14 | $44.14 | 3,532 |
2024-09-09 | $44.01 | $44.14 | $44.01 | $44.06 | $44.06 | 1,803 |
2024-09-06 | $44.26 | $44.26 | $43.79 | $43.80 | $43.80 | 3,307 |
2024-09-05 | $44.01 | $44.29 | $44.01 | $44.29 | $44.29 | 11,045 |
2024-09-04 | $44.40 | $44.41 | $44.21 | $44.26 | $44.26 | 5,365 |
2024-09-03 | $44.50 | $44.50 | $44.18 | $44.21 | $44.21 | 7,740 |
2024-08-30 | $44.83 | $44.83 | $44.52 | $44.78 | $44.78 | 6,401 |
2024-08-29 | $44.59 | $44.81 | $44.59 | $44.64 | $44.64 | 17,279 |
2024-08-28 | $44.65 | $44.73 | $44.52 | $44.63 | $44.63 | 14,844 |
2024-08-27 | $44.66 | $44.82 | $44.66 | $44.80 | $44.80 | 7,633 |
2024-08-26 | $44.96 | $44.96 | $44.73 | $44.74 | $44.74 | 9,872 |
2024-08-23 | $44.58 | $44.87 | $44.58 | $44.87 | $44.87 | 30,994 |
2024-08-22 | $44.56 | $44.67 | $44.36 | $44.36 | $44.36 | 11,046 |
2024-08-21 | $44.58 | $44.70 | $44.55 | $44.68 | $44.68 | 5,310 |
2024-08-20 | $44.48 | $44.59 | $44.43 | $44.49 | $44.49 | 17,857 |
2024-08-19 | $44.40 | $44.53 | $44.31 | $44.52 | $44.52 | 6,883 |
2024-08-16 | $43.99 | $44.24 | $43.99 | $44.22 | $44.22 | 6,454 |
2024-08-15 | $43.90 | $44.08 | $43.90 | $44.07 | $44.07 | 5,726 |
2024-08-14 | $43.61 | $43.74 | $43.61 | $43.74 | $43.74 | 4,067 |
2024-08-13 | $43.31 | $43.65 | $43.31 | $43.65 | $43.65 | 3,740 |
2024-08-12 | $43.13 | $43.28 | $43.13 | $43.19 | $43.19 | 23,139 |
2024-08-09 | $43.05 | $43.22 | $43.05 | $43.18 | $43.18 | 49,901 |
2024-08-08 | $42.84 | $43.05 | $42.84 | $43.02 | $43.02 | 24,074 |
2024-08-07 | $42.98 | $43.02 | $42.46 | $42.48 | $42.48 | 32,812 |
2024-08-06 | $42.36 | $42.78 | $42.36 | $42.57 | $42.57 | 10,224 |
2024-08-05 | $42.19 | $42.55 | $42.08 | $42.41 | $42.41 | 6,037 |
2024-08-02 | $43.22 | $43.22 | $42.96 | $43.16 | $43.16 | 6,332 |
2024-08-01 | $44.19 | $44.19 | $43.47 | $43.61 | $43.61 | 17,898 |
2024-07-31 | $44.16 | $44.19 | $44.07 | $44.14 | $44.14 | 4,578 |
2024-07-30 | $43.60 | $43.66 | $43.54 | $43.66 | $43.66 | 2,838 |
2024-07-29 | $43.84 | $43.84 | $43.54 | $43.67 | $43.67 | 9,638 |
2024-07-26 | $43.68 | $43.72 | $43.62 | $43.72 | $43.72 | 3,829 |
2024-07-25 | $43.26 | $43.63 | $43.26 | $43.30 | $43.30 | 5,779 |
2024-07-24 | $43.88 | $43.88 | $43.40 | $43.40 | $43.40 | 12,698 |
2024-07-23 | $43.98 | $43.98 | $43.95 | $43.95 | $43.95 | 1,812 |
2024-07-22 | $44.00 | $44.05 | $43.89 | $44.05 | $44.05 | 5,168 |
2024-07-19 | $43.88 | $43.88 | $43.72 | $43.73 | $43.73 | 25,935 |
2024-07-18 | $44.43 | $44.43 | $43.93 | $44.03 | $44.03 | 12,273 |
2024-07-17 | $44.41 | $44.42 | $44.28 | $44.30 | $44.30 | 12,924 |
2024-07-16 | $44.44 | $44.62 | $44.37 | $44.62 | $44.62 | 5,167 |
2024-07-15 | $44.32 | $44.47 | $44.31 | $44.32 | $44.32 | 6,453 |
2024-07-12 | $44.15 | $44.49 | $44.15 | $44.35 | $44.35 | 8,767 |
2024-07-11 | $44.23 | $44.26 | $44.11 | $44.18 | $44.18 | 32,372 |
2024-07-10 | $43.84 | $44.07 | $43.84 | $44.07 | $44.07 | 19,618 |
2024-07-09 | $43.74 | $43.77 | $43.69 | $43.75 | $43.75 | 340,316 |
2024-07-08 | $43.83 | $43.83 | $43.75 | $43.77 | $43.77 | 5,091 |
2024-07-05 | $43.85 | $43.85 | $43.69 | $43.79 | $43.79 | 11,376 |
2024-07-03 | $43.51 | $43.62 | $43.49 | $43.62 | $43.62 | 2,495 |
2024-07-02 | $43.04 | $43.31 | $43.04 | $43.31 | $43.31 | 33,568 |
2024-07-01 | $43.29 | $43.29 | $43.11 | $43.19 | $43.19 | 5,452 |
2024-06-28 | $43.39 | $43.42 | $43.18 | $43.23 | $43.23 | 16,241 |
2024-06-27 | $43.35 | $43.35 | $43.17 | $43.21 | $43.21 | 13,575 |
2024-06-26 | $43.30 | $43.30 | $43.11 | $43.22 | $43.22 | 20,282 |
2024-06-25 | $43.22 | $43.31 | $43.19 | $43.31 | $43.31 | 6,714 |
2024-06-24 | $43.84 | $43.86 | $43.78 | $43.78 | $43.30 | 7,925 |
2024-06-21 | $43.63 | $43.71 | $43.59 | $43.68 | $43.20 | 5,690 |
2024-06-20 | $43.73 | $43.86 | $43.70 | $43.77 | $43.29 | 9,113 |
2024-06-18 | $43.79 | $43.84 | $43.74 | $43.82 | $43.34 | 6,130 |
2024-06-17 | $43.35 | $43.69 | $43.35 | $43.66 | $43.18 | 6,119 |
2024-06-14 | $43.40 | $43.49 | $43.40 | $43.49 | $43.01 | 4,447 |
2024-06-13 | $43.85 | $43.85 | $43.52 | $43.61 | $43.13 | 3,495 |
2024-06-12 | $43.91 | $43.95 | $43.74 | $43.77 | $43.29 | 3,834 |
2024-06-11 | $43.43 | $43.43 | $43.23 | $43.40 | $42.93 | 13,668 |
2024-06-10 | $43.27 | $43.49 | $43.27 | $43.48 | $43.00 | 8,623 |
2024-06-07 | $43.58 | $43.58 | $43.43 | $43.43 | $43.43 | 26,106 |
2024-06-06 | $43.64 | $43.70 | $43.63 | $43.69 | $43.69 | 17,541 |
2024-06-05 | $43.58 | $43.64 | $43.50 | $43.64 | $43.64 | 16,108 |
2024-06-04 | $43.43 | $43.43 | $43.26 | $43.37 | $43.37 | 4,143 |
2024-06-03 | $43.64 | $43.64 | $43.34 | $43.49 | $43.49 | 17,400 |
2024-05-31 | $43.20 | $43.40 | $43.11 | $43.40 | $43.40 | 8,465 |
2024-05-30 | $43.23 | $43.28 | $43.15 | $43.18 | $43.18 | 3,045 |
2024-05-29 | $43.17 | $43.17 | $43.10 | $43.10 | $43.10 | 5,260 |
2024-05-28 | $43.58 | $43.60 | $43.39 | $43.47 | $43.47 | 15,458 |
2024-05-24 | $43.52 | $43.55 | $43.49 | $43.53 | $43.53 | 9,774 |
2024-05-23 | $43.51 | $43.56 | $43.27 | $43.30 | $43.30 | 7,986 |
2024-05-22 | $43.61 | $43.69 | $43.50 | $43.55 | $43.55 | 31,116 |
2024-05-21 | $43.76 | $43.77 | $43.73 | $43.76 | $43.76 | 11,298 |
2024-05-20 | $43.83 | $43.88 | $43.77 | $43.79 | $43.79 | 35,562 |
2024-05-17 | $43.71 | $43.78 | $43.71 | $43.77 | $43.77 | 4,496 |
2024-05-16 | $43.71 | $43.78 | $43.69 | $43.69 | $43.69 | 5,127 |
2024-05-15 | $43.59 | $43.77 | $43.57 | $43.77 | $43.77 | 8,568 |
2024-05-14 | $43.30 | $43.44 | $43.30 | $43.44 | $43.44 | 4,832 |
2024-05-13 | $43.33 | $43.33 | $43.22 | $43.24 | $43.24 | 5,876 |
2024-05-10 | $43.24 | $43.24 | $43.15 | $43.21 | $43.21 | 11,836 |
2024-05-09 | $43.15 | $43.22 | $43.15 | $43.22 | $43.22 | 2,020 |
2024-05-08 | $43.00 | $43.05 | $43.00 | $43.04 | $43.04 | 12,962 |
2024-05-07 | $43.13 | $43.13 | $43.08 | $43.08 | $43.08 | 13,078 |
2024-05-06 | $42.94 | $43.06 | $42.94 | $43.06 | $43.06 | 6,810 |
2024-05-03 | $42.95 | $42.95 | $42.75 | $42.86 | $42.86 | 5,127 |
2024-05-02 | $42.27 | $42.57 | $42.27 | $42.50 | $42.50 | 6,385 |
2024-05-01 | $42.03 | $42.11 | $42.03 | $42.11 | $42.11 | 2,903 |
2024-04-30 | $42.39 | $42.44 | $42.10 | $42.10 | $42.10 | 10,612 |
2024-04-29 | $42.60 | $42.60 | $42.47 | $42.53 | $42.53 | 27,233 |
2024-04-26 | $42.21 | $42.40 | $42.21 | $42.37 | $42.37 | 12,538 |
2024-04-25 | $41.86 | $42.14 | $41.86 | $42.09 | $42.09 | 8,160 |
2024-04-24 | $42.24 | $42.24 | $42.09 | $42.24 | $42.24 | 9,037 |
2024-04-23 | $42.08 | $42.32 | $42.08 | $42.27 | $42.27 | 6,126 |
2024-04-22 | $41.81 | $42.03 | $41.78 | $41.95 | $41.95 | 8,001 |
2024-04-19 | $41.86 | $41.86 | $41.67 | $41.75 | $41.75 | 8,184 |
2024-04-18 | $41.82 | $42.00 | $41.76 | $41.80 | $41.80 | 5,417 |
2024-04-17 | $42.11 | $42.11 | $41.81 | $41.84 | $41.84 | 4,309 |
2024-04-16 | $41.86 | $41.96 | $41.80 | $41.88 | $41.88 | 12,028 |
2024-04-15 | $42.46 | $42.53 | $42.05 | $42.09 | $42.09 | 5,069 |
2024-04-12 | $42.62 | $42.62 | $42.31 | $42.34 | $42.34 | 12,394 |
2024-04-11 | $42.70 | $42.86 | $42.60 | $42.80 | $42.80 | 6,045 |
2024-04-10 | $42.68 | $42.76 | $42.61 | $42.65 | $42.65 | 6,246 |
2024-04-09 | $43.13 | $43.18 | $42.96 | $43.13 | $43.13 | 5,092 |
2024-04-08 | $43.13 | $43.13 | $42.99 | $43.04 | $43.04 | 6,309 |
2024-04-05 | $42.70 | $43.01 | $42.70 | $42.97 | $42.97 | 3,584 |
2024-04-04 | $43.25 | $43.27 | $42.79 | $42.79 | $42.79 | 11,022 |
2024-04-03 | $42.98 | $43.06 | $42.98 | $43.02 | $43.02 | 8,664 |
2024-04-02 | $42.93 | $42.93 | $42.82 | $42.90 | $42.90 | 11,719 |
2024-04-01 | $41.91 | $43.51 | $41.91 | $43.08 | $43.08 | 8,491 |
2024-03-28 | $43.22 | $43.22 | $43.17 | $43.21 | $43.21 | 6,341 |
2024-03-27 | $43.00 | $43.18 | $43.00 | $43.18 | $43.18 | 9,099 |
2024-03-26 | $43.11 | $43.11 | $42.85 | $42.85 | $42.85 | 8,257 |
2024-03-25 | $42.97 | $43.00 | $42.93 | $42.95 | $42.95 | 9,110 |
2024-03-22 | $43.19 | $43.19 | $43.00 | $43.01 | $43.01 | 9,094 |
2024-03-21 | $43.26 | $43.26 | $43.10 | $43.10 | $43.10 | 18,981 |
2024-03-20 | $42.64 | $43.04 | $42.64 | $42.99 | $42.99 | 10,162 |
2024-03-19 | $42.52 | $42.70 | $42.50 | $42.69 | $42.69 | 14,492 |
2024-03-18 | $42.74 | $42.80 | $42.68 | $42.68 | $42.54 | 56,657 |
2024-03-15 | $42.67 | $42.71 | $42.58 | $42.60 | $42.60 | 16,824 |
2024-03-14 | $42.88 | $42.92 | $42.63 | $42.71 | $42.71 | 8,651 |
2024-03-13 | $43.02 | $43.02 | $42.92 | $42.92 | $42.92 | 5,277 |
2024-03-12 | $42.78 | $42.98 | $42.74 | $42.97 | $42.97 | 5,111 |
2024-03-11 | $42.65 | $42.78 | $42.63 | $42.73 | $42.73 | 10,961 |
2024-03-08 | $42.93 | $43.09 | $42.81 | $42.82 | $42.82 | 3,942 |
2024-03-07 | $42.87 | $42.93 | $42.79 | $42.93 | $42.93 | 21,092 |
2024-03-06 | $42.60 | $42.67 | $42.58 | $42.60 | $42.60 | 30,654 |
2024-03-05 | $42.38 | $42.47 | $42.27 | $42.37 | $42.37 | 30,829 |
2024-03-04 | $42.60 | $42.60 | $42.52 | $42.52 | $42.52 | 10,861 |
2024-03-01 | $42.28 | $42.60 | $42.28 | $42.57 | $42.57 | 6,722 |
2024-02-29 | $42.22 | $42.36 | $42.18 | $42.26 | $42.26 | 31,732 |
2024-02-28 | $42.09 | $42.14 | $42.06 | $42.12 | $42.12 | 3,061 |
2024-02-27 | $42.20 | $42.29 | $42.20 | $42.29 | $42.29 | 12,263 |
2024-02-26 | $42.22 | $42.29 | $42.18 | $42.20 | $42.20 | 6,884 |
2024-02-23 | $42.33 | $42.33 | $42.26 | $42.26 | $42.26 | 7,386 |
2024-02-22 | $42.03 | $42.26 | $42.03 | $42.22 | $42.22 | 5,854 |
2024-02-21 | $41.82 | $41.82 | $41.70 | $41.78 | $41.78 | 7,405 |
2024-02-20 | $41.92 | $41.92 | $41.75 | $41.79 | $41.79 | 17,610 |
2024-02-16 | $41.97 | $42.00 | $41.82 | $41.91 | $41.91 | 12,044 |
2024-02-15 | $41.80 | $42.00 | $41.79 | $42.00 | $42.00 | 11,553 |
2024-02-14 | $41.45 | $41.66 | $41.45 | $41.64 | $41.64 | 28,388 |
2024-02-13 | $41.50 | $41.50 | $41.17 | $41.25 | $41.25 | 5,036 |
2024-02-12 | $41.75 | $41.96 | $41.75 | $41.86 | $41.86 | 10,955 |
2024-02-09 | $41.62 | $41.80 | $41.62 | $41.77 | $41.77 | 6,957 |
2024-02-08 | $41.62 | $41.69 | $41.58 | $41.69 | $41.69 | 13,403 |
2024-02-07 | $41.64 | $41.69 | $41.62 | $41.62 | $41.62 | 23,349 |
2024-02-06 | $41.48 | $41.53 | $41.44 | $41.52 | $41.52 | 17,927 |
2024-02-05 | $41.43 | $41.43 | $41.18 | $41.35 | $41.35 | 12,743 |
2024-02-02 | $41.45 | $41.61 | $41.45 | $41.56 | $41.56 | 9,371 |
2024-02-01 | $41.28 | $41.59 | $41.28 | $41.55 | $41.55 | 6,948 |
2024-01-31 | $41.46 | $41.58 | $41.16 | $41.18 | $41.18 | 40,633 |
2024-01-30 | $41.48 | $41.57 | $41.48 | $41.55 | $41.55 | 1,594 |
2024-01-29 | $41.37 | $41.58 | $41.35 | $41.58 | $41.58 | 7,031 |
2024-01-26 | $41.35 | $41.42 | $41.33 | $41.39 | $41.39 | 5,563 |
2024-01-25 | $41.33 | $41.34 | $41.26 | $41.34 | $41.34 | 13,076 |
2024-01-24 | $41.36 | $41.40 | $41.18 | $41.20 | $41.20 | 13,718 |
2024-01-23 | $41.22 | $41.22 | $41.00 | $41.15 | $41.15 | 30,139 |
2024-01-22 | $41.05 | $41.15 | $41.05 | $41.13 | $41.13 | 33,594 |
2024-01-19 | $40.75 | $41.02 | $40.71 | $41.02 | $41.02 | 15,865 |
2024-01-18 | $40.61 | $40.80 | $40.59 | $40.80 | $40.80 | 26,983 |
2024-01-17 | $40.58 | $40.58 | $40.43 | $40.57 | $40.57 | 3,845 |
2024-01-16 | $40.88 | $40.88 | $40.74 | $40.80 | $40.80 | 16,991 |
2024-01-12 | $41.35 | $41.35 | $41.15 | $41.20 | $41.20 | 22,178 |
2024-01-11 | $41.05 | $41.13 | $40.90 | $41.08 | $41.08 | 12,331 |
2024-01-10 | $40.94 | $41.09 | $40.94 | $41.04 | $41.04 | 23,410 |
2024-01-09 | $40.86 | $40.98 | $40.86 | $40.96 | $40.96 | 52,076 |
2024-01-08 | $40.84 | $41.16 | $40.80 | $41.14 | $41.14 | 21,440 |
2024-01-05 | $40.72 | $41.01 | $40.72 | $40.83 | $40.83 | 7,831 |
2024-01-04 | $40.90 | $40.99 | $40.81 | $40.81 | $40.81 | 10,066 |
2024-01-03 | $40.97 | $41.02 | $40.91 | $40.92 | $40.92 | 13,733 |
2024-01-02 | $41.26 | $41.26 | $41.07 | $41.12 | $41.12 | 30,505 |
2023-12-29 | $41.47 | $41.56 | $41.43 | $41.44 | $41.44 | 17,029 |
2023-12-28 | $41.61 | $41.64 | $41.53 | $41.54 | $41.54 | 15,115 |
2023-12-27 | $41.40 | $41.61 | $41.40 | $41.61 | $41.61 | 7,075 |
2023-12-26 | $41.29 | $41.45 | $41.29 | $41.41 | $41.41 | 6,013 |
2023-12-22 | $41.26 | $41.34 | $41.21 | $41.28 | $41.28 | 12,125 |
2023-12-21 | $41.01 | $41.24 | $41.01 | $41.24 | $41.24 | 38,037 |
2023-12-20 | $41.22 | $41.26 | $40.85 | $40.86 | $40.86 | 34,028 |
2023-12-19 | $41.10 | $41.16 | $41.10 | $41.16 | $41.16 | 6,190 |
2023-12-18 | $40.94 | $41.07 | $40.94 | $41.01 | $40.87 | 21,839 |
2023-12-15 | $41.12 | $41.12 | $40.91 | $40.94 | $40.80 | 28,594 |
2023-12-14 | $40.95 | $41.19 | $40.95 | $41.10 | $40.96 | 18,177 |
2023-12-13 | $40.06 | $40.78 | $40.06 | $40.72 | $40.58 | 28,059 |
2023-12-12 | $40.00 | $40.20 | $40.00 | $40.20 | $40.06 | 21,153 |
2023-12-11 | $40.05 | $40.16 | $40.00 | $40.15 | $40.02 | 48,301 |
2023-12-08 | $39.84 | $40.09 | $39.84 | $40.06 | $40.06 | 14,137 |
2023-12-07 | $39.85 | $40.08 | $39.85 | $40.01 | $40.01 | 31,076 |
2023-12-06 | $39.97 | $40.07 | $39.81 | $39.81 | $39.81 | 19,113 |
2023-12-05 | $39.81 | $39.91 | $39.81 | $39.83 | $39.83 | 29,807 |
2023-12-04 | $39.91 | $39.99 | $39.84 | $39.98 | $39.98 | 13,493 |
2023-12-01 | $39.47 | $40.18 | $39.47 | $40.12 | $40.12 | 15,524 |
2023-11-30 | $39.73 | $39.81 | $39.73 | $39.81 | $39.81 | 9,417 |
2023-11-29 | $39.85 | $39.97 | $39.81 | $39.81 | $39.81 | 34,675 |
2023-11-28 | $39.65 | $39.87 | $39.62 | $39.78 | $39.78 | 105,166 |
2023-11-27 | $39.64 | $39.71 | $39.60 | $39.65 | $39.65 | 25,075 |
2023-11-24 | $39.70 | $39.71 | $39.66 | $39.68 | $39.68 | 23,259 |
2023-11-22 | $39.68 | $39.68 | $39.59 | $39.63 | $39.63 | 9,298 |
2023-11-21 | $39.62 | $39.64 | $39.54 | $39.54 | $39.54 | 10,116 |
2023-11-20 | $39.50 | $39.72 | $39.50 | $39.65 | $39.65 | 30,823 |
2023-11-17 | $39.33 | $39.52 | $39.33 | $39.46 | $39.46 | 44,252 |
2023-11-16 | $39.20 | $39.33 | $39.15 | $39.22 | $39.22 | 28,009 |
2023-11-15 | $39.34 | $39.45 | $39.30 | $39.31 | $39.31 | 21,428 |
2023-11-14 | $39.16 | $39.36 | $39.16 | $39.32 | $39.32 | 84,223 |
2023-11-13 | $38.29 | $38.57 | $38.29 | $38.32 | $38.32 | 17,536 |
2023-11-10 | $38.26 | $38.51 | $38.24 | $38.49 | $38.49 | 6,340 |
2023-11-09 | $38.44 | $38.52 | $38.18 | $38.18 | $38.18 | 32,044 |
2023-11-08 | $38.52 | $38.52 | $38.34 | $38.41 | $38.41 | 36,850 |
2023-11-07 | $38.34 | $38.52 | $38.34 | $38.47 | $38.47 | 18,119 |
2023-11-06 | $38.55 | $38.65 | $38.50 | $38.52 | $38.52 | 14,410 |
2023-11-03 | $38.46 | $38.69 | $38.46 | $38.65 | $38.65 | 6,845 |
2023-11-02 | $38.11 | $38.20 | $38.02 | $38.19 | $38.19 | 13,747 |
2023-11-01 | $37.42 | $37.68 | $37.42 | $37.64 | $37.64 | 66,943 |
2023-10-31 | $37.35 | $37.44 | $37.29 | $37.43 | $37.43 | 9,545 |
2023-10-30 | $37.34 | $37.39 | $37.22 | $37.32 | $37.32 | 18,016 |
2023-10-27 | $37.21 | $37.24 | $37.04 | $37.08 | $37.08 | 24,399 |
2023-10-26 | $37.20 | $37.28 | $37.08 | $37.16 | $37.16 | 31,398 |
2023-10-25 | $37.40 | $37.42 | $37.27 | $37.27 | $37.27 | 23,788 |
2023-10-24 | $37.51 | $37.60 | $37.45 | $37.58 | $37.58 | 144,958 |
2023-10-23 | $37.32 | $37.62 | $37.32 | $37.42 | $37.42 | 14,551 |
2023-10-20 | $37.69 | $37.69 | $37.48 | $37.48 | $37.48 | 18,148 |
2023-10-19 | $37.90 | $38.01 | $37.69 | $37.72 | $37.72 | 14,894 |
2023-10-18 | $38.05 | $38.07 | $37.90 | $37.94 | $37.94 | 24,004 |
2023-10-17 | $38.17 | $38.39 | $38.17 | $38.32 | $38.32 | 16,831 |
2023-10-16 | $38.27 | $38.36 | $38.19 | $38.32 | $38.32 | 13,018 |
2023-10-13 | $38.30 | $38.30 | $38.09 | $38.11 | $38.11 | 26,623 |
2023-10-12 | $38.48 | $38.48 | $38.14 | $38.19 | $38.19 | 10,920 |
2023-10-11 | $38.51 | $38.52 | $38.37 | $38.47 | $38.47 | 10,683 |
2023-10-10 | $38.24 | $38.48 | $38.24 | $38.38 | $38.38 | 11,919 |
2023-10-09 | $37.79 | $38.15 | $37.79 | $38.11 | $38.11 | 27,757 |
2023-10-06 | $37.57 | $38.02 | $37.49 | $37.98 | $37.98 | 24,279 |
2023-10-05 | $37.59 | $37.73 | $37.54 | $37.69 | $37.69 | 31,899 |
2023-10-04 | $37.52 | $37.68 | $37.49 | $37.62 | $37.62 | 37,054 |
2023-10-03 | $37.74 | $37.74 | $37.49 | $37.53 | $37.53 | 12,619 |
2023-10-02 | $38.08 | $38.08 | $37.86 | $37.90 | $37.90 | 23,713 |
2023-09-29 | $38.47 | $38.51 | $38.17 | $38.21 | $38.21 | 6,850 |
2023-09-28 | $38.11 | $38.32 | $38.06 | $38.32 | $38.32 | 3,650 |
2023-09-27 | $38.20 | $38.20 | $38.03 | $38.06 | $38.06 | 18,716 |
2023-09-26 | $38.36 | $38.36 | $38.07 | $38.14 | $38.14 | 9,183 |
2023-09-25 | $38.43 | $38.50 | $38.38 | $38.49 | $38.49 | 12,560 |
2023-09-22 | $38.68 | $38.71 | $38.50 | $38.55 | $38.55 | 10,420 |
2023-09-21 | $38.66 | $38.74 | $38.52 | $38.52 | $38.52 | 38,975 |
2023-09-20 | $39.28 | $39.34 | $38.98 | $39.00 | $39.00 | 7,157 |
2023-09-19 | $39.15 | $39.21 | $39.08 | $39.14 | $39.14 | 13,851 |
2023-09-18 | $39.57 | $39.68 | $39.56 | $39.59 | $39.20 | 15,007 |
2023-09-15 | $39.76 | $39.82 | $39.62 | $39.62 | $39.23 | 5,134 |
2023-09-14 | $39.86 | $39.88 | $39.74 | $39.86 | $39.47 | 8,672 |
2023-09-13 | $39.65 | $39.67 | $39.55 | $39.57 | $39.18 | 21,781 |
2023-09-12 | $39.59 | $39.71 | $39.59 | $39.64 | $39.25 | 2,956 |
2023-09-11 | $39.70 | $39.80 | $39.67 | $39.80 | $39.41 | 24,177 |
2023-09-08 | $39.58 | $39.59 | $39.49 | $39.52 | $39.13 | 15,749 |
2023-09-07 | $39.55 | $39.55 | $39.48 | $39.52 | $39.13 | 2,062 |
2023-09-06 | $39.77 | $39.78 | $39.53 | $39.62 | $39.23 | 14,104 |
2023-09-05 | $39.92 | $39.92 | $39.77 | $39.79 | $39.39 | 9,955 |
2023-09-01 | $40.34 | $40.34 | $40.01 | $40.09 | $39.69 | 18,615 |
2023-08-31 | $40.18 | $40.18 | $40.04 | $40.08 | $39.68 | 15,652 |
2023-08-30 | $40.12 | $40.17 | $40.06 | $40.15 | $39.75 | 9,117 |
2023-08-29 | $39.56 | $40.09 | $39.56 | $40.07 | $39.67 | 7,967 |
2023-08-28 | $39.52 | $39.66 | $39.52 | $39.66 | $39.27 | 10,796 |
2023-08-25 | $39.31 | $39.45 | $39.14 | $39.44 | $39.05 | 10,750 |
2023-08-24 | $39.64 | $39.66 | $39.33 | $39.36 | $38.97 | 139,454 |
2023-08-23 | $39.46 | $39.66 | $39.46 | $39.66 | $39.27 | 6,582 |
2023-08-22 | $39.38 | $39.38 | $39.23 | $39.23 | $38.84 | 3,057 |
2023-08-21 | $39.29 | $39.31 | $39.13 | $39.29 | $38.90 | 7,653 |
2023-08-18 | $39.06 | $39.26 | $39.06 | $39.20 | $38.81 | 4,022 |
2023-08-17 | $39.58 | $39.58 | $39.18 | $39.18 | $38.79 | 15,577 |
2023-08-16 | $39.65 | $39.68 | $39.39 | $39.40 | $39.01 | 3,741 |
2023-08-15 | $39.82 | $39.82 | $39.55 | $39.65 | $39.26 | 10,927 |
2023-08-14 | $39.81 | $40.00 | $39.79 | $39.98 | $39.59 | 6,945 |
2023-08-11 | $39.97 | $40.11 | $39.97 | $40.00 | $40.00 | 17,529 |
2023-08-10 | $40.31 | $40.53 | $40.06 | $40.14 | $40.14 | 14,898 |
2023-08-09 | $40.22 | $40.31 | $40.10 | $40.14 | $40.14 | 21,765 |
2023-08-08 | $40.19 | $40.27 | $40.00 | $40.27 | $40.27 | 32,819 |
2023-08-07 | $40.29 | $40.44 | $40.24 | $40.44 | $40.44 | 27,935 |
2023-08-04 | $40.40 | $40.51 | $40.20 | $40.20 | $40.20 | 2,515 |
2023-08-03 | $40.08 | $40.23 | $40.08 | $40.16 | $40.16 | 6,160 |
2023-08-02 | $40.44 | $40.44 | $40.22 | $40.26 | $40.26 | 10,696 |
2023-08-01 | $40.86 | $40.86 | $40.70 | $40.76 | $40.76 | 11,271 |
2023-07-31 | $41.05 | $41.10 | $40.97 | $41.02 | $41.02 | 11,378 |
2023-07-28 | $40.85 | $41.03 | $40.85 | $40.97 | $40.97 | 16,394 |
2023-07-27 | $41.02 | $41.02 | $40.64 | $40.65 | $40.65 | 6,128 |
2023-07-26 | $40.80 | $40.87 | $40.77 | $40.87 | $40.87 | 6,779 |
2023-07-25 | $40.77 | $40.87 | $40.77 | $40.87 | $40.87 | 15,107 |
2023-07-24 | $40.63 | $40.82 | $40.63 | $40.77 | $40.77 | 31,041 |
2023-07-21 | $40.75 | $40.76 | $40.66 | $40.69 | $40.69 | 1,915 |
2023-07-20 | $40.81 | $40.81 | $40.68 | $40.68 | $40.68 | 2,829 |
2023-07-19 | $40.90 | $40.94 | $40.90 | $40.92 | $40.92 | 1,274 |
2023-07-18 | $40.64 | $40.91 | $40.64 | $40.91 | $40.91 | 7,803 |
2023-07-17 | $40.61 | $40.73 | $40.59 | $40.70 | $40.70 | 6,848 |
2023-07-14 | $40.89 | $40.89 | $40.62 | $40.62 | $40.62 | 3,073 |
2023-07-13 | $40.68 | $40.83 | $40.64 | $40.78 | $40.78 | 9,383 |
2023-07-12 | $40.37 | $40.44 | $40.35 | $40.40 | $40.40 | 10,787 |
2023-07-11 | $39.82 | $39.93 | $39.79 | $39.93 | $39.93 | 2,906 |
2023-07-10 | $39.57 | $39.70 | $39.54 | $39.67 | $39.67 | 15,148 |
2023-07-07 | $39.48 | $39.76 | $39.46 | $39.56 | $39.56 | 5,970 |
2023-07-06 | $39.42 | $39.45 | $39.28 | $39.41 | $39.41 | 2,193 |
2023-07-05 | $39.95 | $39.95 | $39.82 | $39.82 | $39.82 | 5,946 |
2023-07-03 | $40.06 | $40.06 | $40.00 | $40.03 | $40.03 | 5,764 |
2023-06-30 | $39.93 | $40.02 | $39.88 | $40.00 | $40.00 | 8,788 |
2023-06-29 | $39.57 | $39.63 | $39.56 | $39.59 | $39.59 | 6,885 |
2023-06-28 | $39.56 | $39.67 | $39.56 | $39.62 | $39.62 | 5,286 |
2023-06-27 | $39.50 | $39.70 | $39.50 | $39.70 | $39.70 | 17,187 |
2023-06-26 | $39.45 | $39.50 | $39.39 | $39.39 | $39.39 | 9,330 |
2023-06-23 | $39.49 | $39.49 | $39.38 | $39.43 | $39.43 | 6,091 |
2023-06-22 | $39.68 | $39.74 | $39.63 | $39.66 | $39.66 | 24,547 |
2023-06-21 | $39.68 | $39.85 | $39.66 | $39.74 | $39.74 | 7,727 |
2023-06-20 | $39.92 | $39.92 | $39.79 | $39.84 | $39.84 | 8,542 |
2023-06-16 | $40.59 | $40.59 | $40.47 | $40.47 | $40.07 | 3,677 |
2023-06-15 | $40.24 | $40.56 | $40.24 | $40.56 | $40.16 | 1,451 |
2023-06-14 | $40.23 | $40.34 | $40.06 | $40.16 | $40.16 | 8,610 |
2023-06-13 | $40.10 | $40.14 | $40.10 | $40.14 | $40.14 | 2,575 |
2023-06-12 | $39.85 | $39.96 | $39.82 | $39.96 | $39.96 | 21,587 |
2023-06-09 | $39.79 | $39.89 | $39.75 | $39.78 | $39.78 | 4,944 |
2023-06-08 | $39.70 | $39.81 | $39.69 | $39.81 | $39.81 | 5,253 |
2023-06-07 | $39.79 | $39.80 | $39.53 | $39.59 | $39.59 | 12,988 |
2023-06-06 | $39.54 | $39.70 | $39.49 | $39.69 | $39.69 | 4,448 |
2023-06-05 | $39.54 | $39.60 | $39.45 | $39.51 | $39.51 | 6,641 |
2023-06-02 | $39.52 | $39.62 | $39.46 | $39.61 | $39.61 | 15,006 |
2023-06-01 | $39.02 | $39.31 | $38.94 | $39.24 | $39.24 | 5,524 |
2023-05-31 | $38.80 | $38.89 | $38.71 | $38.84 | $38.84 | 8,376 |
2023-05-30 | $39.08 | $39.12 | $38.99 | $39.04 | $39.04 | 10,066 |
2023-05-26 | $38.97 | $39.09 | $38.97 | $39.09 | $39.09 | 6,255 |
2023-05-25 | $38.96 | $38.96 | $38.76 | $38.79 | $38.79 | 26,894 |
2023-05-24 | $39.08 | $39.08 | $38.82 | $38.85 | $38.85 | 25,562 |
2023-05-23 | $39.34 | $39.34 | $39.15 | $39.16 | $39.16 | 7,404 |
2023-05-22 | $39.49 | $39.55 | $39.44 | $39.46 | $39.46 | 5,575 |
2023-05-19 | $39.46 | $39.48 | $39.38 | $39.40 | $39.40 | 2,625 |
2023-05-18 | $39.21 | $39.38 | $39.20 | $39.38 | $39.38 | 3,372 |
2023-05-17 | $39.24 | $39.38 | $39.18 | $39.38 | $39.38 | 8,185 |
2023-05-16 | $39.24 | $39.24 | $39.14 | $39.14 | $39.14 | 5,234 |
2023-05-15 | $39.35 | $39.47 | $39.35 | $39.44 | $39.44 | 2,625 |
2023-05-12 | $39.37 | $39.37 | $39.18 | $39.25 | $39.25 | 5,664 |
2023-05-11 | $39.35 | $39.43 | $39.32 | $39.43 | $39.43 | 12,186 |
2023-05-10 | $39.63 | $39.63 | $39.37 | $39.49 | $39.49 | 6,926 |
2023-05-09 | $39.32 | $39.45 | $39.32 | $39.41 | $39.41 | 4,054 |
2023-05-08 | $39.59 | $39.61 | $39.54 | $39.54 | $39.54 | 3,008 |
2023-05-05 | $39.28 | $39.61 | $39.28 | $39.58 | $39.58 | 5,858 |
2023-05-04 | $39.21 | $39.26 | $39.13 | $39.20 | $39.20 | 3,409 |
2023-05-03 | $39.35 | $39.57 | $39.31 | $39.31 | $39.31 | 9,055 |
2023-05-02 | $39.38 | $39.38 | $39.09 | $39.26 | $39.26 | 13,346 |
2023-05-01 | $39.57 | $39.60 | $39.41 | $39.43 | $39.43 | 14,475 |
2023-04-28 | $39.40 | $39.57 | $39.31 | $39.57 | $39.57 | 7,963 |
2023-04-27 | $39.19 | $39.39 | $39.19 | $39.39 | $39.39 | 15,903 |
2023-04-26 | $39.22 | $39.22 | $39.01 | $39.07 | $39.07 | 4,008 |
2023-04-25 | $39.32 | $39.32 | $39.16 | $39.16 | $39.16 | 18,211 |
2023-04-24 | $39.38 | $39.53 | $39.38 | $39.50 | $39.50 | 17,178 |
2023-04-21 | $39.49 | $39.49 | $39.37 | $39.42 | $39.42 | 1,882 |
2023-04-20 | $39.45 | $39.50 | $39.36 | $39.40 | $39.40 | 4,013 |
2023-04-19 | $39.39 | $39.50 | $39.37 | $39.42 | $39.42 | 6,219 |
2023-04-18 | $39.53 | $39.57 | $39.48 | $39.55 | $39.55 | 7,091 |
2023-04-17 | $39.37 | $39.46 | $39.29 | $39.46 | $39.46 | 30,934 |
2023-04-14 | $39.65 | $39.74 | $39.36 | $39.48 | $39.48 | 2,788 |
2023-04-13 | $39.45 | $39.69 | $39.45 | $39.60 | $39.60 | 9,262 |
2023-04-12 | $39.54 | $39.54 | $39.28 | $39.28 | $39.28 | 24,625 |
2023-04-11 | $39.27 | $39.32 | $39.21 | $39.24 | $39.24 | 3,060 |
2023-04-10 | $38.94 | $39.16 | $38.92 | $39.16 | $39.16 | 5,060 |
2023-04-06 | $39.09 | $39.24 | $39.09 | $39.16 | $39.16 | 6,458 |
2023-04-05 | $39.16 | $39.16 | $39.04 | $39.12 | $39.12 | 3,305 |
2023-04-04 | $39.36 | $39.36 | $39.16 | $39.18 | $39.18 | 4,238 |
2023-04-03 | $39.16 | $39.32 | $39.16 | $39.30 | $39.30 | 10,233 |
2023-03-31 | $38.98 | $39.09 | $38.95 | $39.09 | $39.09 | 27,097 |
2023-03-30 | $38.82 | $38.85 | $38.76 | $38.81 | $38.81 | 3,869 |
2023-03-29 | $38.50 | $38.57 | $38.45 | $38.54 | $38.54 | 17,708 |
2023-03-28 | $38.16 | $38.31 | $38.16 | $38.30 | $38.30 | 21,209 |
2023-03-27 | $38.16 | $38.25 | $38.12 | $38.17 | $38.17 | 24,556 |
2023-03-24 | $38.01 | $38.16 | $37.90 | $38.12 | $38.12 | 16,073 |
2023-03-23 | $38.22 | $38.51 | $38.11 | $38.14 | $38.14 | 9,011 |
2023-03-22 | $38.17 | $38.36 | $38.05 | $38.05 | $38.05 | 16,955 |
2023-03-21 | $38.11 | $38.24 | $38.08 | $38.20 | $38.20 | 14,364 |
2023-03-20 | $37.81 | $38.10 | $37.81 | $38.02 | $37.89 | 8,014 |
2023-03-17 | $37.64 | $37.79 | $37.63 | $37.74 | $37.61 | 4,323 |
2023-03-16 | $37.56 | $37.95 | $37.56 | $37.94 | $37.81 | 6,313 |
2023-03-15 | $37.59 | $37.61 | $37.38 | $37.57 | $37.44 | 13,718 |
2023-03-14 | $38.12 | $38.25 | $37.95 | $38.12 | $37.99 | 23,715 |
2023-03-13 | $37.75 | $38.17 | $37.75 | $38.00 | $37.87 | 22,833 |
2023-03-10 | $38.19 | $38.34 | $37.97 | $37.97 | $37.84 | 9,945 |
2023-03-09 | $38.62 | $38.62 | $38.17 | $38.23 | $38.10 | 14,704 |
2023-03-08 | $38.52 | $38.54 | $38.35 | $38.47 | $38.34 | 9,403 |
2023-03-07 | $38.79 | $38.79 | $38.36 | $38.40 | $38.26 | 9,394 |
2023-03-06 | $38.90 | $39.02 | $38.85 | $38.86 | $38.73 | 30,141 |
2023-03-03 | $38.68 | $38.98 | $38.68 | $38.93 | $38.80 | 22,893 |
2023-03-02 | $38.18 | $38.55 | $38.18 | $38.53 | $38.40 | 12,299 |
2023-03-01 | $38.52 | $38.55 | $38.40 | $38.48 | $38.35 | 8,620 |
2023-02-28 | $38.48 | $38.50 | $38.36 | $38.40 | $38.27 | 16,708 |
2023-02-27 | $38.46 | $38.57 | $38.42 | $38.51 | $38.38 | 5,346 |
2023-02-24 | $38.35 | $38.35 | $38.14 | $38.22 | $38.09 | 22,759 |
2023-02-23 | $38.64 | $38.74 | $38.44 | $38.70 | $38.56 | 15,953 |
2023-02-22 | $38.66 | $38.66 | $38.43 | $38.44 | $38.31 | 11,653 |
2023-02-21 | $38.78 | $38.90 | $38.59 | $38.59 | $38.46 | 5,974 |
2023-02-17 | $38.88 | $39.13 | $38.84 | $39.10 | $38.97 | 11,877 |
2023-02-16 | $39.11 | $39.25 | $39.00 | $39.04 | $38.91 | 8,942 |
2023-02-15 | $39.17 | $39.28 | $39.12 | $39.27 | $39.14 | 13,626 |
2023-02-14 | $39.48 | $39.64 | $39.22 | $39.41 | $39.28 | 2,643 |
2023-02-13 | $39.02 | $39.47 | $39.02 | $39.39 | $39.26 | 28,031 |
2023-02-10 | $39.20 | $39.24 | $39.12 | $39.20 | $39.07 | 7,239 |
2023-02-09 | $39.83 | $39.83 | $39.35 | $39.35 | $39.22 | 42,161 |
2023-02-08 | $39.49 | $39.55 | $39.35 | $39.40 | $39.27 | 10,479 |
2023-02-07 | $39.21 | $39.62 | $39.21 | $39.55 | $39.41 | 11,108 |
2023-02-06 | $39.41 | $39.41 | $39.24 | $39.29 | $39.16 | 11,912 |
2023-02-03 | $39.78 | $39.91 | $39.59 | $39.60 | $39.60 | 32,576 |
2023-02-02 | $40.13 | $40.21 | $39.94 | $40.07 | $40.07 | 8,047 |
2023-02-01 | $39.65 | $40.18 | $39.62 | $39.99 | $39.99 | 6,922 |
2023-01-31 | $39.48 | $39.70 | $39.40 | $39.67 | $39.67 | 13,216 |
2023-01-30 | $39.56 | $39.66 | $39.37 | $39.37 | $39.37 | 26,056 |
2023-01-27 | $39.59 | $39.77 | $39.59 | $39.68 | $39.68 | 4,924 |
2023-01-26 | $39.63 | $39.73 | $39.53 | $39.73 | $39.73 | 5,766 |
2023-01-25 | $39.40 | $39.68 | $39.38 | $39.62 | $39.62 | 4,050 |
2023-01-24 | $39.44 | $39.58 | $39.44 | $39.52 | $39.52 | 12,872 |
2023-01-23 | $39.38 | $39.52 | $39.35 | $39.47 | $39.47 | 70,683 |
2023-01-20 | $39.18 | $39.33 | $39.15 | $39.33 | $39.33 | 6,485 |
2023-01-19 | $39.11 | $39.18 | $39.00 | $39.13 | $39.13 | 16,280 |
2023-01-18 | $39.68 | $39.68 | $39.11 | $39.11 | $39.11 | 5,979 |
2023-01-17 | $39.36 | $39.41 | $39.22 | $39.24 | $39.24 | 46,330 |
2023-01-13 | $39.12 | $39.23 | $38.98 | $39.05 | $39.05 | 15,141 |
2023-01-12 | $39.10 | $39.18 | $38.78 | $39.15 | $39.15 | 26,066 |
2023-01-11 | $38.61 | $38.80 | $38.61 | $38.80 | $38.80 | 25,602 |
2023-01-10 | $38.47 | $38.49 | $38.35 | $38.49 | $38.49 | 20,217 |
2023-01-09 | $38.49 | $38.76 | $38.42 | $38.42 | $38.42 | 219,477 |
2023-01-06 | $37.77 | $38.37 | $37.72 | $38.35 | $38.35 | 24,983 |
2023-01-05 | $37.70 | $37.74 | $37.54 | $37.60 | $37.60 | 35,393 |
2023-01-04 | $37.88 | $37.97 | $37.79 | $37.85 | $37.85 | 10,570 |
2023-01-03 | $37.79 | $37.84 | $37.46 | $37.52 | $37.52 | 68,994 |
2022-12-30 | $37.53 | $37.62 | $37.43 | $37.56 | $37.56 | 25,326 |
2022-12-29 | $37.55 | $37.75 | $37.50 | $37.70 | $37.70 | 59,493 |
2022-12-28 | $37.66 | $37.68 | $37.27 | $37.29 | $37.29 | 40,332 |
2022-12-27 | $37.56 | $37.74 | $37.52 | $37.63 | $37.63 | 38,208 |
2022-12-23 | $37.54 | $37.65 | $37.40 | $37.63 | $37.63 | 59,725 |
2022-12-22 | $37.70 | $37.70 | $37.29 | $37.56 | $37.56 | 78,849 |
2022-12-21 | $37.70 | $37.85 | $37.61 | $37.74 | $37.74 | 46,761 |
2022-12-20 | $37.43 | $37.59 | $37.36 | $37.42 | $37.42 | 43,483 |
2022-12-19 | $38.95 | $39.01 | $38.72 | $38.76 | $37.36 | 35,857 |
2022-12-16 | $38.89 | $39.04 | $38.86 | $38.94 | $37.54 | 26,993 |
2022-12-15 | $39.93 | $39.93 | $39.11 | $39.11 | $37.70 | 24,377 |
2022-12-14 | $39.95 | $40.04 | $39.79 | $39.90 | $38.46 | 28,149 |
2022-12-13 | $40.38 | $40.38 | $39.83 | $39.92 | $38.48 | 13,090 |
2022-12-12 | $39.38 | $39.55 | $39.31 | $39.49 | $39.49 | 37,592 |
2022-12-09 | $39.55 | $39.59 | $39.34 | $39.34 | $39.34 | 34,098 |
2022-12-08 | $39.51 | $39.56 | $39.41 | $39.54 | $39.54 | 21,852 |
2022-12-07 | $39.42 | $39.47 | $39.28 | $39.37 | $39.37 | 13,168 |
2022-12-06 | $39.57 | $39.57 | $39.27 | $39.39 | $39.39 | 30,755 |
2022-12-05 | $39.98 | $39.99 | $39.49 | $39.57 | $39.57 | 56,471 |
2022-12-02 | $39.83 | $40.12 | $39.82 | $40.04 | $40.04 | 21,390 |
2022-12-01 | $40.06 | $40.38 | $39.96 | $40.10 | $40.10 | 62,495 |
2022-11-30 | $39.35 | $39.90 | $39.29 | $39.84 | $39.84 | 15,691 |
2022-11-29 | $39.28 | $39.28 | $39.20 | $39.24 | $39.24 | 9,081 |
2022-11-28 | $39.38 | $39.44 | $39.13 | $39.17 | $39.17 | 25,784 |
2022-11-25 | $39.50 | $39.52 | $39.48 | $39.50 | $39.50 | 6,062 |
2022-11-23 | $39.29 | $39.46 | $39.26 | $39.45 | $39.45 | 10,826 |
2022-11-22 | $38.94 | $39.22 | $38.94 | $39.21 | $39.21 | 17,410 |
2022-11-21 | $38.83 | $38.88 | $38.66 | $38.79 | $38.79 | 59,151 |
2022-11-18 | $39.12 | $39.13 | $38.91 | $38.95 | $38.95 | 34,927 |
2022-11-17 | $38.81 | $39.02 | $38.75 | $38.95 | $38.95 | 20,028 |
2022-11-16 | $39.17 | $39.18 | $39.08 | $39.09 | $39.09 | 34,698 |
2022-11-15 | $39.41 | $39.41 | $39.10 | $39.19 | $39.19 | 14,593 |
2022-11-14 | $39.11 | $39.16 | $38.91 | $38.91 | $38.91 | 51,120 |
2022-11-11 | $39.07 | $39.28 | $39.03 | $39.17 | $39.17 | 32,636 |
2022-11-10 | $38.43 | $38.85 | $38.40 | $38.78 | $38.78 | 29,156 |
2022-11-09 | $37.73 | $37.85 | $37.48 | $37.55 | $37.55 | 23,434 |
2022-11-08 | $37.82 | $38.12 | $37.82 | $37.99 | $37.99 | 99,683 |
2022-11-07 | $37.71 | $37.81 | $37.64 | $37.76 | $37.76 | 30,884 |
2022-11-04 | $37.58 | $37.68 | $37.33 | $37.64 | $37.64 | 41,001 |
2022-11-03 | $36.85 | $37.08 | $36.76 | $36.97 | $36.97 | 17,156 |
2022-11-02 | $37.46 | $37.70 | $37.09 | $37.09 | $37.09 | 42,096 |
2022-11-01 | $37.67 | $37.67 | $37.42 | $37.47 | $37.47 | 8,143 |
2022-10-31 | $37.34 | $37.39 | $37.23 | $37.27 | $37.27 | 50,543 |
2022-10-28 | $37.29 | $37.47 | $37.21 | $37.46 | $37.46 | 13,368 |
2022-10-27 | $37.46 | $37.49 | $37.29 | $37.30 | $37.30 | 36,824 |
2022-10-26 | $37.31 | $37.56 | $37.25 | $37.33 | $37.33 | 6,589 |
2022-10-25 | $37.02 | $37.18 | $36.91 | $37.18 | $37.18 | 24,680 |
2022-10-24 | $36.64 | $36.67 | $36.49 | $36.62 | $36.62 | 11,987 |
2022-10-21 | $36.17 | $36.73 | $36.15 | $36.73 | $36.73 | 51,237 |
2022-10-20 | $36.46 | $36.67 | $36.17 | $36.20 | $36.20 | 17,306 |
2022-10-19 | $36.44 | $36.51 | $36.30 | $36.38 | $36.38 | 5,616 |
2022-10-18 | $36.85 | $36.89 | $36.57 | $36.64 | $36.64 | 26,766 |
2022-10-17 | $36.49 | $36.66 | $36.46 | $36.46 | $36.46 | 38,428 |
2022-10-14 | $36.62 | $36.62 | $35.96 | $35.98 | $35.98 | 20,315 |
2022-10-13 | $35.59 | $36.54 | $35.50 | $36.48 | $36.48 | 40,568 |
2022-10-12 | $36.00 | $36.12 | $35.99 | $36.04 | $36.04 | 26,389 |
2022-10-11 | $36.05 | $36.42 | $36.02 | $36.11 | $36.11 | 29,780 |
2022-10-10 | $36.45 | $36.46 | $36.22 | $36.32 | $36.32 | 69,692 |
2022-10-07 | $36.75 | $36.75 | $36.44 | $36.51 | $36.51 | 7,961 |
2022-10-06 | $37.07 | $37.12 | $36.87 | $36.87 | $36.87 | 100,114 |
2022-10-05 | $37.08 | $37.23 | $36.86 | $37.16 | $37.16 | 16,365 |
2022-10-04 | $37.29 | $37.39 | $37.26 | $37.37 | $37.37 | 18,047 |
2022-10-03 | $36.25 | $36.66 | $36.25 | $36.57 | $36.57 | 15,983 |
2022-09-30 | $36.16 | $36.32 | $35.97 | $35.98 | $35.98 | 17,534 |
2022-09-29 | $36.28 | $36.28 | $35.97 | $36.16 | $36.16 | 53,928 |
2022-09-28 | $36.12 | $36.63 | $36.08 | $36.58 | $36.58 | 24,179 |
2022-09-27 | $36.13 | $36.21 | $35.82 | $35.85 | $35.85 | 96,975 |
2022-09-26 | $36.38 | $36.44 | $35.93 | $35.99 | $35.99 | 22,522 |
2022-09-23 | $36.84 | $36.84 | $36.32 | $36.50 | $36.50 | 26,478 |
2022-09-22 | $37.49 | $37.49 | $37.18 | $37.18 | $37.18 | 42,430 |
2022-09-21 | $37.69 | $37.89 | $37.45 | $37.49 | $37.49 | 12,911 |
2022-09-20 | $37.81 | $37.81 | $37.65 | $37.71 | $37.71 | 21,242 |
2022-09-19 | $38.04 | $38.47 | $38.04 | $38.47 | $38.03 | 22,656 |
2022-09-16 | $38.44 | $38.44 | $38.27 | $38.39 | $37.95 | 9,967 |
2022-09-15 | $38.73 | $38.81 | $38.53 | $38.54 | $38.10 | 11,772 |
2022-09-14 | $38.87 | $38.91 | $38.73 | $38.91 | $38.47 | 6,285 |
2022-09-13 | $39.13 | $39.13 | $38.74 | $38.74 | $38.74 | 10,770 |
2022-09-12 | $39.46 | $39.64 | $39.46 | $39.60 | $39.60 | 7,044 |
2022-09-09 | $39.27 | $39.34 | $39.25 | $39.31 | $39.31 | 7,228 |
2022-09-08 | $38.55 | $38.81 | $38.55 | $38.79 | $38.79 | 19,375 |
2022-09-07 | $38.47 | $38.77 | $38.47 | $38.77 | $38.77 | 3,550 |
2022-09-06 | $38.84 | $38.84 | $38.50 | $38.50 | $38.50 | 26,513 |
2022-09-02 | $39.04 | $39.18 | $38.74 | $38.79 | $38.79 | 8,687 |
2022-09-01 | $38.94 | $38.94 | $38.69 | $38.85 | $38.85 | 10,889 |
2022-08-31 | $39.36 | $39.39 | $39.22 | $39.22 | $39.22 | 4,177 |
2022-08-30 | $39.69 | $39.69 | $39.34 | $39.39 | $39.39 | 15,556 |
2022-08-29 | $39.69 | $39.81 | $39.65 | $39.74 | $39.74 | 24,239 |
2022-08-26 | $40.48 | $40.48 | $39.80 | $39.82 | $39.82 | 9,401 |
2022-08-25 | $40.23 | $40.40 | $40.11 | $40.40 | $40.40 | 15,951 |
2022-08-24 | $39.98 | $40.09 | $39.94 | $40.04 | $40.04 | 4,720 |
2022-08-23 | $39.88 | $40.06 | $39.88 | $40.00 | $40.00 | 3,388 |
2022-08-22 | $39.93 | $39.96 | $39.86 | $39.93 | $39.93 | 11,226 |
2022-08-19 | $40.35 | $40.35 | $40.27 | $40.29 | $40.29 | 9,715 |
2022-08-18 | $40.77 | $40.77 | $40.57 | $40.68 | $40.68 | 48,518 |
2022-08-17 | $40.63 | $40.81 | $40.55 | $40.72 | $40.72 | 79,799 |
2022-08-16 | $40.79 | $40.99 | $40.79 | $40.90 | $40.90 | 17,505 |
2022-08-15 | $40.82 | $40.98 | $40.81 | $40.89 | $40.89 | 31,540 |
2022-08-12 | $40.89 | $41.08 | $40.83 | $41.08 | $41.08 | 18,671 |
2022-08-11 | $41.02 | $41.03 | $40.78 | $40.78 | $40.78 | 10,408 |
2022-08-10 | $40.68 | $40.82 | $40.68 | $40.80 | $40.80 | 7,529 |
2022-08-09 | $40.39 | $40.41 | $40.22 | $40.25 | $40.25 | 90,583 |
2022-08-08 | $40.45 | $40.55 | $40.33 | $40.41 | $40.41 | 30,263 |
2022-08-05 | $40.03 | $40.24 | $40.03 | $40.24 | $40.24 | 22,719 |
2022-08-04 | $40.35 | $40.45 | $40.35 | $40.39 | $40.39 | 20,580 |
2022-08-03 | $40.27 | $40.39 | $40.13 | $40.30 | $40.30 | 25,231 |
2022-08-02 | $40.44 | $40.44 | $40.10 | $40.10 | $40.10 | 5,947 |
2022-08-01 | $40.35 | $40.55 | $40.35 | $40.52 | $40.52 | 37,338 |
2022-07-29 | $40.23 | $40.51 | $40.23 | $40.51 | $40.51 | 4,693 |
2022-07-28 | $40.01 | $40.25 | $39.90 | $40.25 | $40.25 | 10,788 |
2022-07-27 | $39.61 | $39.99 | $39.57 | $39.94 | $39.94 | 37,796 |
2022-07-26 | $39.53 | $39.63 | $39.32 | $39.36 | $39.36 | 13,587 |
2022-07-25 | $39.49 | $39.57 | $39.45 | $39.57 | $39.57 | 40,454 |
2022-07-22 | $39.59 | $39.65 | $39.37 | $39.40 | $39.40 | 39,787 |
2022-07-21 | $39.19 | $39.47 | $39.17 | $39.45 | $39.45 | 13,000 |
2022-07-20 | $39.21 | $39.31 | $39.12 | $39.20 | $39.20 | 23,393 |
2022-07-19 | $39.05 | $39.25 | $39.00 | $39.24 | $39.24 | 20,097 |
2022-07-18 | $38.91 | $38.94 | $38.61 | $38.69 | $38.69 | 19,184 |
2022-07-15 | $38.32 | $38.63 | $38.32 | $38.58 | $38.58 | 26,752 |
2022-07-14 | $38.09 | $38.30 | $37.86 | $38.26 | $38.26 | 16,842 |
2022-07-13 | $38.27 | $38.59 | $38.25 | $38.55 | $38.55 | 68,425 |
2022-07-12 | $38.62 | $38.75 | $38.48 | $38.53 | $38.53 | 11,518 |
2022-07-11 | $38.73 | $38.82 | $38.67 | $38.67 | $38.67 | 50,560 |
2022-07-08 | $38.80 | $39.03 | $38.79 | $39.00 | $39.00 | 18,295 |
2022-07-07 | $38.89 | $39.04 | $38.89 | $39.00 | $39.00 | 18,024 |
2022-07-06 | $38.78 | $38.78 | $38.46 | $38.55 | $38.55 | 29,631 |
2022-07-05 | $38.57 | $38.74 | $38.40 | $38.74 | $38.74 | 10,796 |
2022-07-01 | $38.97 | $39.22 | $38.89 | $39.22 | $39.22 | 14,352 |
2022-06-30 | $38.81 | $39.11 | $38.70 | $38.99 | $38.99 | 26,697 |
2022-06-29 | $39.28 | $39.28 | $39.07 | $39.10 | $39.10 | 13,677 |
2022-06-28 | $39.67 | $39.68 | $39.23 | $39.27 | $39.27 | 82,995 |
2022-06-27 | $39.49 | $39.60 | $39.40 | $39.47 | $39.47 | 16,213 |
2022-06-24 | $39.12 | $39.51 | $39.12 | $39.51 | $39.51 | 8,742 |
2022-06-23 | $39.00 | $39.05 | $38.75 | $38.95 | $38.95 | 42,160 |
2022-06-22 | $38.75 | $39.03 | $38.75 | $38.89 | $38.89 | 63,022 |
2022-06-21 | $38.88 | $39.13 | $38.88 | $38.93 | $38.93 | 54,487 |
2022-06-17 | $39.14 | $39.14 | $38.89 | $39.06 | $38.67 | 31,558 |
2022-06-16 | $39.14 | $39.23 | $38.98 | $39.13 | $38.75 | 37,784 |
2022-06-15 | $39.66 | $39.93 | $39.50 | $39.79 | $39.40 | 4,236 |
2022-06-14 | $39.62 | $39.70 | $39.16 | $39.34 | $38.95 | 35,267 |
2022-06-13 | $40.00 | $40.00 | $39.50 | $39.57 | $39.18 | 20,078 |
2022-06-10 | $40.98 | $40.98 | $40.71 | $40.77 | $40.37 | 21,072 |
2022-06-09 | $41.77 | $41.77 | $41.36 | $41.36 | $40.95 | 9,481 |
2022-06-08 | $42.06 | $42.13 | $41.85 | $41.94 | $41.53 | 15,280 |
2022-06-07 | $42.10 | $42.26 | $41.98 | $42.23 | $41.82 | 4,504 |
2022-06-06 | $42.21 | $42.23 | $41.94 | $41.98 | $41.57 | 46,601 |
2022-06-03 | $41.97 | $42.00 | $41.88 | $41.95 | $41.53 | 17,551 |
2022-06-02 | $41.81 | $42.29 | $41.80 | $42.29 | $41.87 | 19,569 |
2022-06-01 | $42.01 | $42.01 | $41.64 | $41.77 | $41.36 | 25,033 |
2022-05-31 | $42.00 | $42.12 | $41.89 | $41.95 | $41.54 | 31,232 |
2022-05-27 | $41.96 | $42.19 | $41.96 | $42.19 | $41.78 | 15,615 |
2022-05-26 | $41.35 | $41.75 | $41.35 | $41.68 | $41.27 | 17,752 |
2022-05-25 | $41.18 | $41.33 | $41.06 | $41.29 | $40.89 | 15,974 |
2022-05-24 | $40.78 | $41.05 | $40.78 | $41.05 | $40.65 | 20,968 |
2022-05-23 | $40.98 | $41.19 | $40.98 | $41.11 | $40.71 | 16,968 |
2022-05-20 | $40.77 | $40.80 | $40.39 | $40.80 | $40.40 | 7,594 |
2022-05-19 | $40.49 | $40.86 | $40.49 | $40.71 | $40.31 | 64,299 |
2022-05-18 | $40.59 | $40.66 | $40.50 | $40.50 | $40.10 | 4,711 |
2022-05-17 | $41.14 | $41.26 | $41.06 | $41.23 | $40.83 | 31,655 |
2022-05-16 | $40.64 | $40.96 | $40.64 | $40.77 | $40.38 | 25,238 |
2022-05-13 | $40.66 | $40.81 | $40.63 | $40.77 | $40.37 | 8,461 |
2022-05-12 | $40.00 | $40.39 | $39.94 | $40.15 | $39.76 | 7,998 |
2022-05-11 | $40.63 | $40.77 | $40.21 | $40.24 | $39.85 | 16,034 |
2022-05-10 | $40.60 | $40.70 | $40.18 | $40.36 | $39.96 | 31,821 |
2022-05-09 | $40.80 | $40.80 | $40.26 | $40.36 | $39.96 | 15,477 |
2022-05-06 | $41.32 | $41.34 | $40.95 | $41.21 | $40.81 | 35,106 |
2022-05-05 | $41.50 | $41.50 | $41.30 | $41.48 | $41.07 | 7,260 |
2022-05-04 | $41.79 | $42.41 | $41.55 | $42.41 | $41.99 | 44,165 |
2022-05-03 | $41.63 | $41.80 | $41.61 | $41.74 | $41.33 | 13,811 |
2022-05-02 | $41.40 | $41.55 | $41.18 | $41.47 | $41.06 | 14,694 |
2022-04-29 | $42.06 | $42.15 | $41.55 | $41.58 | $41.17 | 8,150 |
2022-04-28 | $41.68 | $42.16 | $41.64 | $42.12 | $41.70 | 4,970 |
2022-04-27 | $41.72 | $41.89 | $41.54 | $41.67 | $41.26 | 14,072 |
2022-04-26 | $42.15 | $42.15 | $41.66 | $41.66 | $41.26 | 8,861 |
2022-04-25 | $41.99 | $42.23 | $41.67 | $42.17 | $41.76 | 19,236 |
2022-04-22 | $42.70 | $42.74 | $42.27 | $42.27 | $41.85 | 18,284 |
2022-04-21 | $43.45 | $43.45 | $42.90 | $42.91 | $42.49 | 15,403 |
2022-04-20 | $43.29 | $43.42 | $43.24 | $43.30 | $42.88 | 5,094 |
2022-04-19 | $43.00 | $43.19 | $43.00 | $43.13 | $42.71 | 19,559 |
2022-04-18 | $43.13 | $43.18 | $43.02 | $43.05 | $42.62 | 6,657 |
2022-04-14 | $43.39 | $43.39 | $43.11 | $43.11 | $42.69 | 6,211 |
2022-04-13 | $42.98 | $43.31 | $42.98 | $43.29 | $42.87 | 5,459 |
2022-04-12 | $43.23 | $43.34 | $42.89 | $42.93 | $42.51 | 54,310 |
2022-04-11 | $43.28 | $43.28 | $42.96 | $42.96 | $42.54 | 29,979 |
2022-04-08 | $43.35 | $43.51 | $43.35 | $43.41 | $42.98 | 5,578 |
2022-04-07 | $43.45 | $43.55 | $43.19 | $43.49 | $43.06 | 5,298 |
2022-04-06 | $43.62 | $43.62 | $43.29 | $43.48 | $43.05 | 9,650 |
2022-04-05 | $44.26 | $44.41 | $43.87 | $43.88 | $43.45 | 46,623 |
2022-04-04 | $44.36 | $44.40 | $44.31 | $44.38 | $43.94 | 3,127 |
2022-04-01 | $44.11 | $44.16 | $44.00 | $44.16 | $43.73 | 12,430 |
2022-03-31 | $44.25 | $44.34 | $43.99 | $43.99 | $43.55 | 8,949 |
2022-03-30 | $44.46 | $44.54 | $44.31 | $44.35 | $43.92 | 65,276 |
2022-03-29 | $44.26 | $44.50 | $44.25 | $44.50 | $44.06 | 9,641 |
2022-03-28 | $43.96 | $43.96 | $43.77 | $43.95 | $43.52 | 11,562 |
2022-03-25 | $44.05 | $44.05 | $43.88 | $44.03 | $43.60 | 5,521 |
2022-03-24 | $43.86 | $44.04 | $43.82 | $44.04 | $43.61 | 12,085 |
2022-03-23 | $43.90 | $43.95 | $43.79 | $43.79 | $43.36 | 2,070 |
2022-03-22 | $43.98 | $44.01 | $43.95 | $43.99 | $43.55 | 9,816 |
2022-03-21 | $44.00 | $44.00 | $43.78 | $43.85 | $43.31 | 17,075 |
2022-03-18 | $43.70 | $44.03 | $43.68 | $44.01 | $43.47 | 4,977 |
2022-03-17 | $43.23 | $43.71 | $43.23 | $43.64 | $43.11 | 3,622 |
2022-03-16 | $43.04 | $43.29 | $42.96 | $43.26 | $42.73 | 10,961 |
2022-03-15 | $42.11 | $42.36 | $42.06 | $42.29 | $41.77 | 4,324 |
2022-03-14 | $42.51 | $42.51 | $42.04 | $42.16 | $41.64 | 18,530 |
2022-03-11 | $42.77 | $42.83 | $42.51 | $42.51 | $41.99 | 48,831 |
2022-03-10 | $42.82 | $42.82 | $42.60 | $42.76 | $42.24 | 8,160 |
2022-03-09 | $43.12 | $43.12 | $43.03 | $43.08 | $42.55 | 1,671 |
2022-03-08 | $42.55 | $42.89 | $42.50 | $42.53 | $42.01 | 5,113 |
2022-03-07 | $43.07 | $43.07 | $42.43 | $42.43 | $41.91 | 3,510 |
2022-03-04 | $43.33 | $43.33 | $43.07 | $43.30 | $42.77 | 3,071 |
2022-03-03 | $43.87 | $43.87 | $43.53 | $43.61 | $43.07 | 10,654 |
2022-03-02 | $43.65 | $43.96 | $43.65 | $43.84 | $43.30 | 44,581 |
2022-03-01 | $43.91 | $43.91 | $43.53 | $43.56 | $43.02 | 3,432 |
2022-02-28 | $43.71 | $43.96 | $43.70 | $43.90 | $43.36 | 8,127 |
2022-02-25 | $43.59 | $44.00 | $43.59 | $44.00 | $43.46 | 11,826 |
2022-02-24 | $42.73 | $43.38 | $42.70 | $43.38 | $42.85 | 23,454 |
2022-02-23 | $43.98 | $43.98 | $43.52 | $43.55 | $43.02 | 9,965 |
2022-02-22 | $43.90 | $44.07 | $43.74 | $43.82 | $43.28 | 24,426 |
2022-02-18 | $44.15 | $44.29 | $44.07 | $44.08 | $43.54 | 13,041 |
2022-02-17 | $44.49 | $44.52 | $44.20 | $44.23 | $43.69 | 5,560 |
2022-02-16 | $44.41 | $44.68 | $44.41 | $44.60 | $44.06 | 12,200 |
2022-02-15 | $44.28 | $44.46 | $44.28 | $44.46 | $43.92 | 6,097 |
2022-02-14 | $44.16 | $44.17 | $44.00 | $44.08 | $43.54 | 19,412 |
2022-02-11 | $44.68 | $44.69 | $44.29 | $44.30 | $43.76 | 30,540 |
2022-02-10 | $44.98 | $45.03 | $44.53 | $44.56 | $44.01 | 14,890 |
2022-02-09 | $44.87 | $45.07 | $44.87 | $45.06 | $44.51 | 7,375 |
2022-02-08 | $44.46 | $44.63 | $44.42 | $44.62 | $44.08 | 6,044 |
2022-02-07 | $44.45 | $44.63 | $44.45 | $44.47 | $43.92 | 7,385 |
2022-02-04 | $44.42 | $44.59 | $44.31 | $44.42 | $43.88 | 5,274 |
2022-02-03 | $44.62 | $44.66 | $44.44 | $44.44 | $43.90 | 10,487 |
2022-02-02 | $45.01 | $45.01 | $44.86 | $44.91 | $44.36 | 18,853 |
2022-02-01 | $44.57 | $44.79 | $44.49 | $44.74 | $44.19 | 29,540 |
2022-01-31 | $44.04 | $44.57 | $44.04 | $44.57 | $44.03 | 13,661 |
2022-01-28 | $43.70 | $44.02 | $43.55 | $44.02 | $43.48 | 4,791 |
2022-01-27 | $44.07 | $44.19 | $43.76 | $43.77 | $43.23 | 8,437 |
2022-01-26 | $44.43 | $44.60 | $43.84 | $44.00 | $43.46 | 7,094 |
2022-01-25 | $44.06 | $44.29 | $43.87 | $44.17 | $43.63 | 7,865 |
2022-01-24 | $44.11 | $44.32 | $43.54 | $44.27 | $43.73 | 64,660 |
2022-01-21 | $44.79 | $44.85 | $44.50 | $44.50 | $43.96 | 9,569 |
2022-01-20 | $45.39 | $45.49 | $44.86 | $44.86 | $44.31 | 11,643 |
2022-01-19 | $45.39 | $45.39 | $45.10 | $45.10 | $44.54 | 20,886 |
2022-01-18 | $45.30 | $45.30 | $45.07 | $45.12 | $44.57 | 15,587 |
2022-01-14 | $45.56 | $45.74 | $45.55 | $45.74 | $45.18 | 3,946 |
2022-01-13 | $46.09 | $46.11 | $45.75 | $45.76 | $45.20 | 6,977 |
2022-01-12 | $45.99 | $46.12 | $45.99 | $46.06 | $45.50 | 8,907 |
2022-01-11 | $45.43 | $45.90 | $45.41 | $45.90 | $45.34 | 12,461 |
2022-01-10 | $45.42 | $45.48 | $45.08 | $45.48 | $44.92 | 14,864 |
2022-01-07 | $45.60 | $45.66 | $45.59 | $45.65 | $45.09 | 4,466 |
2022-01-06 | $45.67 | $45.72 | $45.48 | $45.57 | $45.01 | 17,262 |
2022-01-05 | $46.23 | $46.28 | $45.69 | $45.69 | $45.13 | 10,117 |
2022-01-04 | $46.16 | $46.24 | $46.08 | $46.20 | $45.63 | 28,600 |
2022-01-03 | $46.12 | $46.14 | $45.99 | $46.11 | $45.55 | 36,866 |
2021-12-31 | $46.11 | $46.15 | $46.03 | $46.08 | $45.52 | 14,456 |
2021-12-30 | $46.15 | $46.47 | $46.08 | $46.13 | $45.57 | 114,570 |
2021-12-29 | $46.07 | $46.10 | $46.00 | $46.10 | $45.54 | 25,274 |
2021-12-28 | $46.23 | $46.23 | $46.11 | $46.11 | $45.55 | 3,364 |
2021-12-27 | $47.19 | $47.46 | $47.18 | $47.46 | $45.58 | 24,570 |
2021-12-23 | $47.46 | $47.46 | $46.98 | $47.12 | $45.26 | 12,622 |
2021-12-22 | $46.83 | $46.92 | $46.82 | $46.92 | $45.07 | 880 |
2021-12-21 | $46.34 | $46.62 | $46.24 | $46.61 | $44.76 | 11,476 |
2021-12-20 | $46.83 | $46.83 | $45.87 | $46.06 | $44.24 | 4,581 |
2021-12-17 | $46.41 | $46.58 | $46.33 | $46.33 | $44.50 | 3,040 |
2021-12-16 | $46.86 | $46.87 | $46.57 | $46.66 | $44.81 | 10,015 |
2021-12-15 | $46.27 | $46.77 | $46.26 | $46.77 | $44.92 | 7,952 |
2021-12-14 | $46.42 | $46.49 | $46.27 | $46.44 | $44.60 | 23,637 |
2021-12-13 | $46.95 | $46.95 | $46.63 | $46.64 | $44.80 | 6,226 |
2021-12-10 | $47.03 | $47.03 | $46.82 | $46.93 | $45.07 | 7,468 |
2021-12-09 | $46.96 | $47.00 | $46.82 | $46.82 | $44.97 | 8,471 |
2021-12-08 | $47.17 | $47.17 | $46.98 | $47.10 | $45.24 | 20,235 |
2021-12-07 | $47.08 | $47.13 | $47.02 | $47.02 | $45.16 | 6,189 |
2021-12-06 | $46.33 | $46.52 | $46.33 | $46.45 | $44.61 | 6,985 |
2021-12-03 | $46.32 | $46.40 | $46.01 | $46.20 | $44.37 | 3,506 |
2021-12-02 | $46.01 | $46.39 | $46.01 | $46.28 | $44.45 | 4,921 |
2021-12-01 | $46.56 | $46.56 | $45.87 | $45.87 | $44.05 | 10,366 |
2021-11-30 | $46.44 | $46.45 | $45.95 | $46.07 | $44.25 | 9,761 |
2021-11-29 | $46.56 | $46.57 | $46.36 | $46.45 | $44.61 | 11,584 |
2021-11-26 | $46.56 | $46.56 | $46.16 | $46.26 | $44.43 | 5,057 |
2021-11-24 | $46.87 | $47.07 | $46.80 | $47.02 | $45.16 | 8,666 |
2021-11-23 | $47.04 | $47.05 | $46.90 | $47.03 | $45.17 | 7,934 |
2021-11-22 | $47.33 | $47.41 | $47.09 | $47.09 | $45.23 | 15,212 |
2021-11-19 | $47.38 | $47.38 | $47.26 | $47.26 | $45.39 | 4,030 |
2021-11-18 | $47.46 | $47.46 | $47.38 | $47.46 | $45.58 | 2,787 |
2021-11-17 | $47.45 | $47.46 | $47.36 | $47.46 | $45.58 | 70,627 |
2021-11-16 | $47.59 | $47.63 | $47.49 | $47.50 | $45.62 | 5,898 |
2021-11-15 | $47.67 | $47.67 | $47.49 | $47.50 | $45.62 | 5,862 |
2021-11-12 | $47.60 | $47.67 | $47.59 | $47.62 | $45.74 | 4,626 |
2021-11-11 | $47.57 | $47.57 | $47.50 | $47.52 | $45.64 | 6,839 |
2021-11-10 | $47.72 | $47.78 | $47.43 | $47.43 | $45.56 | 7,484 |
2021-11-09 | $47.84 | $47.91 | $47.81 | $47.87 | $45.97 | 51,962 |
2021-11-08 | $47.94 | $47.94 | $47.82 | $47.88 | $45.98 | 16,576 |
2021-11-05 | $47.76 | $47.85 | $47.69 | $47.82 | $45.92 | 6,276 |
2021-11-04 | $47.46 | $47.60 | $47.44 | $47.59 | $45.71 | 9,655 |
2021-11-03 | $47.25 | $47.57 | $47.24 | $47.50 | $45.62 | 11,464 |
2021-11-02 | $47.18 | $47.32 | $47.18 | $47.28 | $45.40 | 5,251 |
2021-11-01 | $47.01 | $47.22 | $47.01 | $47.20 | $45.33 | 3,539 |
2021-10-29 | $46.98 | $47.00 | $46.92 | $47.00 | $45.14 | 4,018 |
2021-10-28 | $47.11 | $47.15 | $47.00 | $47.15 | $45.28 | 20,179 |
2021-10-27 | $47.01 | $47.11 | $46.93 | $46.95 | $45.09 | 10,676 |
2021-10-26 | $47.23 | $47.49 | $47.04 | $47.10 | $45.23 | 30,077 |
2021-10-25 | $46.99 | $47.06 | $46.98 | $47.00 | $45.14 | 13,069 |
2021-10-22 | $46.80 | $46.98 | $46.79 | $46.90 | $45.04 | 4,409 |
2021-10-21 | $46.69 | $46.79 | $46.67 | $46.79 | $44.93 | 14,523 |
2021-10-20 | $46.68 | $46.91 | $46.68 | $46.87 | $45.01 | 2,958 |
2021-10-19 | $46.92 | $46.92 | $46.67 | $46.77 | $44.92 | 4,772 |
2021-10-18 | $46.51 | $46.68 | $46.51 | $46.65 | $44.80 | 2,169 |
2021-10-15 | $46.57 | $46.73 | $46.57 | $46.61 | $44.77 | 25,850 |
2021-10-14 | $46.40 | $46.53 | $46.34 | $46.49 | $44.65 | 12,132 |
2021-10-13 | $45.96 | $46.09 | $45.90 | $46.07 | $44.25 | 54,138 |
2021-10-12 | $45.83 | $45.89 | $45.75 | $45.78 | $43.97 | 6,062 |
2021-10-11 | $45.94 | $46.08 | $45.76 | $45.76 | $43.95 | 6,513 |
2021-10-08 | $45.94 | $45.96 | $45.85 | $45.88 | $44.07 | 4,615 |
2021-10-07 | $45.93 | $46.12 | $45.93 | $45.94 | $44.13 | 2,869 |
2021-10-06 | $45.36 | $45.71 | $45.34 | $45.68 | $43.87 | 5,543 |
2021-10-05 | $45.76 | $45.88 | $45.76 | $45.77 | $43.96 | 3,809 |
2021-10-04 | $45.50 | $45.62 | $45.43 | $45.55 | $43.75 | 5,434 |
2021-10-01 | $45.53 | $45.95 | $45.53 | $45.88 | $44.07 | 3,103 |
2021-09-30 | $45.73 | $45.85 | $45.56 | $45.56 | $43.75 | 11,141 |
2021-09-29 | $45.93 | $45.95 | $45.74 | $45.74 | $43.93 | 5,624 |
2021-09-28 | $45.82 | $45.91 | $45.72 | $45.72 | $43.91 | 5,492 |
2021-09-27 | $46.30 | $46.52 | $46.30 | $46.44 | $44.60 | 7,004 |
2021-09-24 | $46.40 | $46.51 | $46.33 | $46.45 | $44.61 | 10,911 |
2021-09-23 | $46.63 | $46.74 | $46.59 | $46.59 | $44.75 | 10,050 |
2021-09-22 | $46.08 | $46.40 | $46.08 | $46.31 | $44.47 | 9,201 |
2021-09-21 | $46.18 | $46.18 | $45.91 | $46.01 | $44.19 | 73,765 |
2021-09-20 | $45.98 | $46.14 | $45.72 | $46.11 | $44.13 | 5,228 |
2021-09-17 | $46.80 | $46.80 | $46.52 | $46.61 | $44.61 | 11,426 |
2021-09-16 | $46.84 | $46.99 | $46.84 | $46.90 | $44.89 | 7,480 |
2021-09-15 | $46.94 | $47.07 | $46.88 | $47.05 | $45.04 | 5,966 |
2021-09-14 | $47.11 | $47.11 | $46.81 | $46.91 | $44.90 | 13,768 |
2021-09-13 | $47.14 | $47.14 | $46.86 | $47.05 | $45.03 | 5,948 |
2021-09-10 | $47.28 | $47.28 | $46.79 | $46.79 | $44.78 | 6,550 |
2021-09-09 | $47.17 | $47.17 | $47.01 | $47.06 | $45.04 | 4,364 |
2021-09-08 | $47.09 | $47.11 | $46.99 | $47.06 | $45.04 | 7,808 |
2021-09-07 | $47.36 | $47.36 | $47.16 | $47.24 | $45.21 | 9,047 |
2021-09-03 | $47.33 | $47.42 | $47.28 | $47.41 | $45.37 | 3,731 |
2021-09-02 | $47.42 | $47.44 | $47.27 | $47.33 | $45.29 | 7,855 |
2021-09-01 | $47.14 | $47.29 | $47.13 | $47.22 | $45.20 | 7,698 |
2021-08-31 | $47.19 | $47.19 | $47.04 | $47.09 | $45.06 | 6,623 |
2021-08-30 | $47.09 | $47.15 | $47.01 | $47.10 | $45.08 | 3,836 |
2021-08-27 | $46.64 | $46.99 | $46.64 | $46.99 | $44.97 | 1,536 |
2021-08-26 | $46.78 | $46.78 | $46.48 | $46.52 | $44.52 | 4,404 |
2021-08-25 | $46.81 | $46.81 | $46.67 | $46.69 | $44.69 | 3,955 |
2021-08-24 | $46.59 | $46.74 | $46.59 | $46.68 | $44.68 | 16,160 |
2021-08-23 | $46.33 | $46.57 | $46.33 | $46.51 | $44.52 | 169,947 |
2021-08-20 | $45.98 | $46.17 | $45.98 | $46.15 | $44.17 | 136,539 |
2021-08-19 | $45.91 | $45.99 | $45.91 | $45.97 | $44.00 | 65,404 |
2021-08-18 | $46.30 | $46.45 | $46.18 | $46.18 | $44.20 | 3,655 |
2021-08-17 | $46.38 | $46.39 | $46.25 | $46.37 | $44.38 | 4,364 |
2021-08-16 | $46.66 | $46.73 | $46.60 | $46.67 | $44.67 | 5,138 |
2021-08-13 | $46.74 | $46.79 | $46.71 | $46.78 | $44.77 | 139,474 |
2021-08-12 | $46.67 | $46.69 | $46.54 | $46.68 | $44.68 | 5,830 |
2021-08-11 | $46.54 | $46.66 | $46.48 | $46.63 | $44.63 | 9,336 |
2021-08-10 | $46.40 | $46.52 | $46.40 | $46.52 | $44.52 | 6,715 |
2021-08-09 | $46.56 | $46.56 | $46.41 | $46.42 | $44.43 | 16,705 |
2021-08-06 | $46.64 | $46.64 | $46.49 | $46.53 | $44.53 | 3,674 |
2021-08-05 | $46.60 | $46.67 | $46.55 | $46.67 | $44.67 | 6,800 |
2021-08-04 | $46.61 | $46.61 | $46.47 | $46.51 | $44.51 | 1,534 |
2021-08-03 | $46.55 | $46.68 | $46.43 | $46.68 | $44.68 | 7,066 |
2021-08-02 | $46.66 | $46.66 | $46.39 | $46.39 | $44.40 | 2,950 |
2021-07-30 | $46.48 | $46.48 | $46.37 | $46.37 | $44.38 | 2,755 |
2021-07-29 | $46.57 | $46.64 | $46.52 | $46.56 | $44.56 | 25,869 |
2021-07-28 | $46.21 | $46.38 | $46.12 | $46.38 | $44.39 | 5,360 |
2021-07-27 | $45.99 | $46.14 | $45.99 | $46.14 | $44.16 | 1,798 |
2021-07-26 | $46.12 | $46.36 | $46.12 | $46.36 | $44.37 | 7,095 |
2021-07-23 | $46.09 | $46.24 | $46.09 | $46.23 | $44.25 | 2,775 |
2021-07-22 | $46.06 | $46.16 | $46.05 | $46.07 | $44.10 | 3,851 |
2021-07-21 | $45.84 | $46.08 | $45.84 | $46.07 | $44.09 | 10,327 |
2021-07-20 | $45.61 | $45.77 | $45.61 | $45.74 | $43.77 | 4,973 |
2021-07-19 | $45.51 | $45.51 | $45.22 | $45.34 | $43.39 | 14,578 |
2021-07-16 | $46.13 | $46.15 | $45.80 | $45.80 | $43.83 | 4,451 |
2021-07-15 | $46.19 | $46.19 | $46.08 | $46.12 | $44.14 | 3,287 |
2021-07-14 | $46.35 | $46.46 | $46.23 | $46.23 | $44.25 | 4,136 |
2021-07-13 | $46.34 | $46.36 | $46.22 | $46.22 | $44.23 | 5,714 |
2021-07-12 | $46.21 | $46.46 | $46.21 | $46.42 | $44.42 | 18,382 |
2021-07-09 | $46.01 | $46.29 | $46.01 | $46.29 | $44.30 | 1,516 |
2021-07-08 | $46.10 | $46.10 | $45.73 | $45.86 | $43.89 | 5,149 |
2021-07-07 | $46.18 | $46.27 | $46.08 | $46.18 | $44.20 | 44,174 |
2021-07-06 | $46.25 | $46.25 | $46.04 | $46.09 | $44.11 | 7,431 |
2021-07-02 | $46.15 | $46.29 | $46.15 | $46.29 | $44.30 | 4,665 |
2021-07-01 | $46.23 | $46.23 | $46.06 | $46.15 | $44.17 | 3,327 |
2021-06-30 | $46.07 | $46.11 | $46.02 | $46.02 | $44.04 | 6,427 |
2021-06-29 | $46.09 | $46.15 | $46.00 | $46.13 | $44.15 | 24,544 |
2021-06-28 | $46.09 | $46.14 | $46.05 | $46.13 | $44.15 | 11,519 |
2021-06-25 | $46.22 | $46.22 | $46.06 | $46.17 | $44.19 | 5,595 |
2021-06-24 | $45.89 | $46.12 | $45.89 | $46.07 | $44.09 | 20,838 |
2021-06-23 | $46.04 | $46.04 | $45.81 | $45.84 | $43.87 | 10,862 |
2021-06-22 | $45.76 | $45.92 | $45.74 | $45.90 | $43.93 | 5,093 |
2021-06-21 | $45.91 | $46.11 | $45.91 | $46.11 | $43.83 | 16,116 |
2021-06-18 | $45.78 | $45.82 | $45.71 | $45.71 | $43.45 | 5,778 |
2021-06-17 | $46.12 | $46.15 | $46.07 | $46.14 | $43.86 | 7,702 |
2021-06-16 | $46.62 | $46.62 | $46.15 | $46.19 | $43.91 | 16,756 |
2021-06-15 | $46.50 | $46.57 | $46.44 | $46.53 | $44.23 | 13,099 |
2021-06-14 | $46.52 | $46.60 | $46.44 | $46.52 | $44.22 | 19,644 |
2021-06-11 | $46.58 | $46.62 | $46.50 | $46.55 | $44.25 | 22,338 |
2021-06-10 | $46.64 | $46.65 | $46.56 | $46.59 | $44.28 | 8,153 |
2021-06-09 | $46.53 | $46.60 | $46.41 | $46.50 | $44.20 | 8,614 |
2021-06-08 | $46.60 | $46.60 | $46.44 | $46.56 | $44.26 | 8,208 |
2021-06-07 | $46.50 | $46.51 | $46.43 | $46.50 | $44.20 | 8,976 |
2021-06-04 | $46.36 | $46.51 | $46.31 | $46.47 | $44.17 | 27,857 |
2021-06-03 | $46.01 | $46.13 | $45.92 | $46.08 | $43.80 | 20,417 |
2021-06-02 | $46.23 | $46.31 | $46.22 | $46.24 | $43.95 | 4,667 |
2021-06-01 | $46.15 | $46.28 | $46.15 | $46.24 | $43.95 | 48,620 |
2021-05-28 | $45.97 | $46.10 | $45.97 | $46.02 | $43.74 | 9,821 |
2021-05-27 | $45.93 | $45.95 | $45.88 | $45.94 | $43.67 | 6,259 |
2021-05-26 | $45.80 | $45.87 | $45.79 | $45.79 | $43.53 | 10,634 |
2021-05-25 | $45.64 | $45.87 | $45.64 | $45.72 | $43.46 | 4,252 |
2021-05-24 | $45.71 | $45.79 | $45.68 | $45.74 | $43.48 | 7,137 |
2021-05-21 | $45.57 | $45.57 | $45.37 | $45.42 | $43.17 | 2,106 |
2021-05-20 | $45.11 | $45.47 | $45.11 | $45.44 | $43.19 | 67,144 |
2021-05-19 | $44.83 | $45.12 | $44.83 | $45.12 | $42.89 | 6,538 |
2021-05-18 | $45.49 | $45.56 | $45.33 | $45.33 | $43.09 | 9,684 |
2021-05-17 | $45.35 | $45.41 | $45.26 | $45.41 | $43.17 | 5,994 |
2021-05-14 | $45.23 | $45.44 | $45.18 | $45.44 | $43.19 | 20,110 |
2021-05-13 | $44.58 | $44.95 | $44.58 | $44.91 | $42.69 | 8,510 |
2021-05-12 | $45.00 | $45.12 | $44.58 | $44.58 | $42.38 | 3,952 |
2021-05-11 | $44.95 | $45.38 | $44.95 | $45.29 | $43.05 | 3,191 |
2021-05-10 | $45.90 | $46.00 | $45.67 | $45.67 | $43.42 | 13,328 |
2021-05-07 | $45.58 | $46.00 | $45.58 | $46.00 | $43.73 | 6,048 |
2021-05-06 | $45.24 | $45.58 | $45.24 | $45.58 | $43.33 | 29,604 |
2021-05-05 | $45.39 | $46.00 | $45.35 | $45.35 | $43.11 | 7,850 |
2021-05-04 | $45.18 | $45.18 | $45.02 | $45.16 | $42.93 | 28,612 |
2021-05-03 | $45.12 | $45.55 | $45.12 | $45.43 | $43.19 | 6,809 |
2021-04-30 | $45.33 | $45.41 | $45.15 | $45.19 | $42.96 | 7,330 |
2021-04-29 | $45.49 | $45.62 | $45.44 | $45.62 | $43.37 | 8,632 |
2021-04-28 | $45.29 | $45.48 | $45.29 | $45.48 | $43.23 | 2,398 |
2021-04-27 | $45.54 | $45.54 | $45.35 | $45.40 | $43.15 | 3,285 |
2021-04-26 | $45.49 | $45.49 | $45.34 | $45.41 | $43.17 | 6,536 |
2021-04-23 | $45.09 | $45.44 | $45.09 | $45.35 | $43.11 | 5,818 |
2021-04-22 | $45.11 | $45.21 | $44.87 | $44.90 | $42.68 | 19,056 |
2021-04-21 | $44.69 | $45.13 | $44.69 | $45.04 | $42.81 | 5,136 |
2021-04-20 | $45.01 | $45.01 | $44.70 | $44.83 | $42.61 | 6,988 |
2021-04-19 | $45.33 | $45.33 | $45.10 | $45.19 | $42.96 | 10,719 |
2021-04-16 | $45.28 | $45.37 | $45.19 | $45.30 | $43.06 | 6,856 |
2021-04-15 | $45.13 | $45.25 | $45.12 | $45.20 | $42.97 | 8,970 |
2021-04-14 | $44.84 | $45.08 | $44.84 | $44.89 | $42.67 | 8,400 |
2021-04-13 | $44.81 | $44.87 | $44.62 | $44.84 | $42.63 | 15,322 |
2021-04-12 | $44.79 | $44.79 | $44.64 | $44.67 | $42.47 | 5,671 |
2021-04-09 | $44.69 | $44.79 | $44.65 | $44.79 | $42.58 | 7,817 |
2021-04-08 | $44.59 | $44.75 | $44.59 | $44.75 | $42.54 | 9,791 |
2021-04-07 | $44.70 | $44.70 | $44.48 | $44.52 | $42.32 | 9,149 |
2021-04-06 | $44.62 | $44.65 | $44.55 | $44.64 | $42.43 | 13,450 |
2021-04-05 | $44.60 | $44.65 | $44.45 | $44.57 | $42.37 | 9,832 |
2021-04-01 | $44.04 | $44.33 | $44.04 | $44.29 | $42.10 | 26,299 |
2021-03-31 | $43.76 | $44.01 | $43.76 | $43.96 | $41.78 | 82,945 |
2021-03-30 | $43.74 | $43.86 | $43.68 | $43.81 | $41.64 | 66,786 |
2021-03-29 | $43.96 | $43.96 | $43.71 | $43.82 | $41.65 | 9,215 |
2021-03-26 | $43.78 | $44.05 | $43.65 | $44.03 | $41.85 | 43,491 |
2021-03-25 | $43.23 | $43.54 | $43.10 | $43.54 | $41.39 | 20,352 |
2021-03-24 | $43.66 | $43.66 | $43.31 | $43.31 | $41.17 | 8,114 |
2021-03-23 | $43.89 | $43.89 | $43.45 | $43.46 | $41.32 | 15,473 |
2021-03-22 | $44.41 | $44.41 | $43.92 | $44.01 | $41.76 | 11,435 |
2021-03-19 | $43.79 | $44.06 | $43.79 | $43.97 | $41.72 | 30,475 |
2021-03-18 | $44.30 | $44.30 | $43.79 | $43.79 | $41.55 | 27,048 |
2021-03-17 | $44.07 | $44.43 | $44.06 | $44.38 | $42.11 | 7,204 |
2021-03-16 | $44.48 | $44.48 | $44.30 | $44.33 | $42.06 | 7,539 |
2021-03-15 | $44.38 | $44.38 | $44.06 | $44.34 | $42.07 | 8,969 |
2021-03-12 | $44.09 | $44.17 | $44.00 | $44.15 | $41.89 | 5,030 |
2021-03-11 | $44.01 | $44.35 | $44.01 | $44.31 | $42.04 | 21,765 |
2021-03-10 | $43.68 | $43.93 | $43.68 | $43.92 | $41.67 | 7,172 |
2021-03-09 | $43.67 | $43.83 | $43.67 | $43.69 | $41.46 | 3,556 |
2021-03-08 | $43.52 | $43.52 | $43.21 | $43.21 | $41.00 | 12,279 |
2021-03-05 | $43.48 | $43.53 | $42.81 | $43.53 | $41.30 | 42,439 |
2021-03-04 | $43.64 | $43.64 | $42.76 | $43.05 | $40.85 | 61,507 |
2021-03-03 | $43.68 | $43.78 | $43.52 | $43.54 | $41.31 | 103,196 |
2021-03-02 | $43.79 | $43.98 | $43.76 | $43.83 | $41.59 | 19,026 |
2021-03-01 | $43.59 | $44.05 | $43.59 | $43.96 | $41.72 | 10,509 |
2021-02-26 | $43.72 | $43.72 | $43.14 | $43.37 | $41.16 | 36,505 |
2021-02-25 | $44.42 | $44.42 | $43.45 | $43.59 | $41.36 | 15,759 |
2021-02-24 | $44.05 | $44.37 | $43.89 | $44.37 | $42.10 | 12,782 |
2021-02-23 | $43.99 | $44.24 | $43.62 | $44.19 | $41.93 | 10,717 |
2021-02-22 | $44.17 | $44.30 | $44.11 | $44.13 | $41.87 | 51,641 |
2021-02-19 | $44.42 | $44.45 | $44.28 | $44.28 | $42.01 | 5,647 |
2021-02-18 | $44.36 | $44.36 | $44.07 | $44.28 | $42.02 | 8,869 |
2021-02-17 | $44.53 | $44.55 | $44.26 | $44.54 | $42.26 | 6,337 |
2021-02-16 | $44.78 | $44.78 | $44.52 | $44.54 | $42.26 | 14,393 |
2021-02-12 | $44.33 | $44.54 | $44.33 | $44.52 | $42.24 | 4,158 |
2021-02-11 | $44.51 | $44.51 | $44.24 | $44.45 | $42.18 | 4,660 |
2021-02-10 | $44.24 | $44.44 | $44.19 | $44.28 | $42.02 | 11,647 |
2021-02-09 | $44.23 | $44.39 | $44.23 | $44.24 | $41.98 | 8,340 |
2021-02-08 | $44.11 | $44.20 | $44.02 | $44.20 | $41.94 | 9,057 |
2021-02-05 | $43.87 | $43.91 | $43.76 | $43.87 | $41.63 | 13,879 |
2021-02-04 | $43.57 | $43.63 | $43.51 | $43.60 | $41.37 | 9,859 |
2021-02-03 | $43.83 | $43.83 | $43.43 | $43.51 | $41.28 | 11,004 |
2021-02-02 | $43.21 | $43.45 | $43.21 | $43.41 | $41.19 | 5,322 |
2021-02-01 | $42.82 | $43.14 | $42.77 | $43.10 | $40.89 | 6,390 |
2021-01-29 | $43.09 | $43.09 | $42.54 | $42.61 | $40.43 | 5,319 |
2021-01-28 | $43.18 | $43.33 | $43.18 | $43.18 | $40.97 | 7,280 |
2021-01-27 | $43.03 | $43.31 | $42.87 | $42.97 | $40.77 | 10,509 |
2021-01-26 | $43.70 | $43.72 | $43.55 | $43.65 | $41.42 | 10,636 |
2021-01-25 | $43.70 | $43.70 | $43.47 | $43.67 | $41.43 | 28,686 |
2021-01-22 | $43.45 | $43.68 | $43.45 | $43.63 | $41.40 | 11,562 |
2021-01-21 | $43.68 | $43.88 | $43.60 | $43.72 | $41.48 | 13,681 |
2021-01-20 | $43.71 | $43.82 | $43.61 | $43.82 | $41.58 | 10,052 |
2021-01-19 | $43.34 | $43.44 | $43.30 | $43.44 | $41.22 | 11,439 |
2021-01-15 | $43.30 | $43.30 | $43.09 | $43.15 | $40.94 | 7,943 |
2021-01-14 | $43.64 | $43.66 | $43.50 | $43.50 | $41.27 | 7,745 |
2021-01-13 | $43.21 | $43.42 | $43.21 | $43.38 | $41.16 | 6,299 |
2021-01-12 | $43.16 | $43.36 | $43.16 | $43.36 | $41.14 | 14,041 |
2021-01-11 | $43.20 | $43.32 | $43.16 | $43.18 | $40.97 | 16,488 |
2021-01-08 | $43.59 | $43.59 | $43.20 | $43.51 | $41.28 | 24,997 |
2021-01-07 | $43.12 | $43.34 | $43.12 | $43.31 | $41.10 | 12,582 |
2021-01-06 | $42.70 | $43.25 | $42.70 | $43.09 | $40.88 | 8,898 |
2021-01-05 | $42.67 | $42.97 | $42.64 | $42.88 | $40.68 | 11,793 |
2021-01-04 | $43.09 | $43.09 | $42.40 | $42.54 | $40.36 | 12,649 |
2020-12-31 | $42.76 | $42.76 | $42.57 | $42.74 | $40.55 | 15,795 |
2020-12-30 | $42.67 | $42.77 | $42.67 | $42.69 | $40.51 | 17,350 |
2020-12-29 | $42.58 | $42.59 | $42.45 | $42.51 | $40.33 | 10,498 |
2020-12-28 | $42.88 | $42.90 | $42.76 | $42.76 | $40.23 | 10,083 |
2020-12-24 | $42.64 | $42.65 | $42.58 | $42.65 | $40.12 | 5,434 |
2020-12-23 | $42.62 | $42.67 | $42.48 | $42.61 | $40.09 | 14,685 |
2020-12-22 | $42.53 | $42.53 | $42.29 | $42.39 | $39.88 | 5,055 |
2020-12-21 | $42.09 | $42.50 | $42.09 | $42.39 | $39.88 | 25,386 |
2020-12-18 | $42.92 | $42.92 | $42.53 | $42.71 | $40.18 | 12,457 |
2020-12-17 | $42.95 | $42.95 | $42.75 | $42.86 | $40.32 | 16,570 |
2020-12-16 | $42.54 | $42.61 | $42.54 | $42.61 | $40.09 | 7,537 |
2020-12-15 | $42.27 | $42.53 | $42.27 | $42.51 | $40.00 | 16,782 |
2020-12-14 | $42.42 | $42.43 | $42.09 | $42.13 | $39.64 | 10,978 |
2020-12-11 | $42.35 | $42.35 | $42.02 | $42.12 | $39.63 | 10,115 |
2020-12-10 | $42.00 | $42.31 | $42.00 | $42.26 | $39.76 | 7,915 |
2020-12-09 | $42.50 | $42.50 | $42.06 | $42.13 | $39.64 | 8,154 |
2020-12-08 | $42.04 | $42.41 | $42.04 | $42.34 | $39.83 | 9,961 |
2020-12-07 | $41.95 | $42.32 | $41.95 | $42.23 | $39.73 | 14,216 |
2020-12-04 | $42.02 | $42.30 | $42.02 | $42.26 | $39.76 | 8,542 |
2020-12-03 | $41.99 | $42.17 | $41.95 | $41.99 | $39.51 | 24,303 |
2020-12-02 | $41.83 | $41.93 | $41.83 | $41.91 | $39.43 | 8,055 |
2020-12-01 | $41.39 | $41.98 | $41.39 | $41.93 | $39.45 | 27,496 |
2020-11-30 | $41.77 | $41.77 | $41.37 | $41.38 | $38.93 | 7,022 |
2020-11-27 | $41.82 | $41.82 | $41.67 | $41.74 | $39.27 | 6,784 |
2020-11-25 | $41.49 | $41.63 | $41.49 | $41.58 | $39.12 | 10,769 |
2020-11-24 | $41.36 | $41.62 | $41.36 | $41.61 | $39.15 | 7,739 |
2020-11-23 | $41.22 | $41.35 | $41.09 | $41.25 | $38.81 | 12,855 |
2020-11-20 | $41.15 | $41.19 | $41.10 | $41.16 | $38.73 | 6,919 |
2020-11-19 | $41.10 | $41.19 | $40.99 | $41.14 | $38.71 | 3,553 |
2020-11-18 | $41.20 | $41.34 | $40.96 | $40.96 | $38.54 | 101,184 |
2020-11-17 | $41.19 | $41.35 | $41.13 | $41.29 | $38.85 | 10,004 |
2020-11-16 | $41.12 | $41.33 | $41.12 | $41.24 | $38.80 | 5,882 |
2020-11-13 | $40.64 | $40.99 | $40.64 | $40.91 | $38.49 | 9,755 |
2020-11-12 | $40.67 | $40.76 | $40.43 | $40.49 | $38.09 | 5,656 |
2020-11-11 | $40.75 | $40.85 | $40.73 | $40.80 | $38.39 | 15,068 |
2020-11-10 | $40.48 | $40.79 | $40.48 | $40.64 | $38.23 | 5,417 |
2020-11-09 | $41.17 | $41.30 | $40.63 | $40.63 | $38.23 | 17,367 |
2020-11-06 | $40.27 | $40.32 | $40.24 | $40.29 | $37.91 | 3,393 |
2020-11-05 | $40.17 | $40.31 | $40.17 | $40.28 | $37.90 | 4,761 |
2020-11-04 | $39.54 | $39.89 | $39.54 | $39.71 | $37.36 | 296,167 |
2020-11-03 | $38.87 | $39.20 | $38.87 | $39.17 | $36.85 | 18,986 |
2020-11-02 | $38.61 | $38.68 | $38.50 | $38.67 | $36.39 | 14,633 |
2020-10-30 | $38.57 | $38.58 | $38.18 | $38.30 | $36.03 | 11,323 |
2020-10-29 | $38.40 | $38.66 | $38.25 | $38.64 | $36.35 | 51,332 |
2020-10-28 | $38.86 | $38.86 | $38.41 | $38.41 | $36.13 | 9,438 |
2020-10-27 | $39.24 | $39.33 | $39.23 | $39.25 | $36.93 | 8,233 |
2020-10-26 | $39.47 | $39.47 | $39.13 | $39.28 | $36.95 | 2,379 |
2020-10-23 | $39.68 | $39.80 | $39.59 | $39.80 | $37.44 | 9,991 |
2020-10-22 | $39.64 | $39.69 | $39.44 | $39.67 | $37.33 | 9,672 |
2020-10-21 | $39.63 | $39.75 | $39.63 | $39.64 | $37.29 | 9,770 |
2020-10-20 | $39.65 | $39.79 | $39.59 | $39.66 | $37.31 | 17,490 |
2020-10-19 | $39.88 | $39.88 | $39.46 | $39.46 | $37.13 | 4,228 |
2020-10-16 | $39.83 | $39.93 | $39.72 | $39.73 | $37.38 | 3,522 |
2020-10-15 | $39.58 | $39.80 | $39.51 | $39.74 | $37.39 | 18,229 |
2020-10-14 | $40.08 | $40.08 | $39.86 | $39.87 | $37.51 | 24,015 |
2020-10-13 | $40.03 | $40.05 | $39.88 | $39.96 | $37.60 | 6,490 |
2020-10-12 | $40.05 | $40.21 | $39.99 | $40.19 | $37.81 | 9,994 |
2020-10-09 | $39.90 | $39.92 | $39.88 | $39.88 | $37.52 | 2,817 |
2020-10-08 | $39.54 | $39.68 | $39.54 | $39.65 | $37.30 | 4,525 |
2020-10-07 | $39.31 | $39.45 | $39.30 | $39.45 | $37.11 | 4,176 |
2020-10-06 | $39.42 | $39.45 | $39.09 | $39.09 | $36.78 | 2,492 |
2020-10-05 | $39.29 | $39.38 | $39.26 | $39.38 | $37.05 | 7,838 |
2020-10-02 | $38.86 | $39.01 | $38.86 | $38.93 | $36.63 | 9,171 |
2020-10-01 | $39.05 | $39.30 | $39.00 | $39.30 | $36.97 | 1,687 |
2020-09-30 | $38.70 | $39.10 | $38.70 | $38.94 | $36.64 | 12,948 |
2020-09-29 | $38.85 | $38.86 | $38.65 | $38.80 | $36.50 | 6,676 |
2020-09-28 | $38.74 | $38.86 | $38.74 | $38.80 | $36.50 | 1,765 |
2020-09-25 | $38.12 | $38.40 | $38.07 | $38.38 | $36.10 | 3,178 |
2020-09-24 | $38.07 | $38.36 | $37.93 | $38.18 | $35.92 | 10,236 |
2020-09-23 | $38.72 | $38.72 | $38.13 | $38.13 | $35.88 | 4,720 |
2020-09-22 | $38.75 | $38.75 | $38.47 | $38.66 | $36.38 | 31,926 |
2020-09-21 | $39.10 | $39.10 | $38.49 | $38.75 | $36.31 | 2,483 |
2020-09-18 | $39.37 | $39.43 | $39.13 | $39.19 | $36.73 | 7,067 |
2020-09-17 | $39.36 | $39.45 | $39.29 | $39.41 | $36.93 | 2,782 |
2020-09-16 | $39.72 | $39.77 | $39.51 | $39.55 | $37.06 | 6,869 |
2020-09-15 | $39.67 | $39.67 | $39.49 | $39.55 | $37.06 | 13,178 |
2020-09-14 | $39.51 | $39.51 | $39.38 | $39.45 | $36.97 | 5,469 |
2020-09-11 | $38.99 | $39.25 | $38.97 | $39.15 | $36.69 | 4,069 |
2020-09-10 | $39.52 | $39.52 | $39.01 | $39.05 | $36.59 | 17,793 |
2020-09-09 | $39.25 | $39.46 | $39.25 | $39.42 | $36.94 | 3,330 |
2020-09-08 | $39.39 | $39.39 | $38.95 | $38.95 | $36.50 | 14,249 |
2020-09-04 | $39.49 | $39.56 | $39.10 | $39.42 | $36.94 | 11,096 |
2020-09-03 | $40.14 | $40.14 | $39.50 | $39.60 | $37.10 | 9,374 |
2020-09-02 | $40.02 | $40.32 | $40.02 | $40.32 | $37.79 | 6,209 |
2020-09-01 | $39.93 | $39.99 | $39.92 | $39.99 | $37.47 | 7,577 |
2020-08-31 | $39.59 | $39.86 | $39.59 | $39.85 | $37.34 | 3,820 |
2020-08-28 | $39.79 | $39.90 | $39.79 | $39.90 | $37.39 | 2,065 |
2020-08-27 | $39.73 | $39.76 | $39.60 | $39.71 | $37.21 | 8,090 |
2020-08-26 | $39.71 | $39.82 | $39.64 | $39.78 | $37.27 | 16,034 |
2020-08-25 | $39.39 | $39.62 | $39.39 | $39.58 | $37.09 | 8,985 |
2020-08-24 | $39.51 | $39.52 | $39.47 | $39.52 | $37.03 | 1,914 |
2020-08-21 | $39.17 | $39.28 | $39.16 | $39.28 | $36.81 | 3,593 |
2020-08-20 | $38.99 | $39.25 | $38.99 | $39.25 | $36.78 | 9,039 |
2020-08-19 | $39.17 | $39.43 | $39.17 | $39.20 | $36.73 | 37,518 |
2020-08-18 | $39.39 | $39.42 | $39.38 | $39.40 | $36.92 | 8,437 |
2020-08-17 | $39.09 | $39.38 | $39.09 | $39.31 | $36.84 | 15,183 |
2020-08-14 | $39.16 | $39.19 | $39.08 | $39.11 | $36.65 | 4,861 |
2020-08-13 | $39.32 | $39.32 | $39.15 | $39.19 | $36.73 | 5,496 |
2020-08-12 | $39.24 | $39.35 | $39.22 | $39.28 | $36.81 | 3,569 |
2020-08-11 | $39.37 | $39.37 | $38.90 | $38.90 | $36.45 | 13,086 |
2020-08-10 | $39.07 | $39.20 | $39.07 | $39.15 | $36.69 | 4,453 |
2020-08-07 | $39.01 | $39.12 | $38.98 | $39.11 | $36.65 | 10,901 |
2020-08-06 | $39.05 | $39.24 | $39.05 | $39.24 | $36.77 | 10,390 |
2020-08-05 | $39.00 | $39.17 | $39.00 | $39.12 | $36.66 | 4,421 |
2020-08-04 | $38.56 | $38.92 | $38.56 | $38.92 | $36.47 | 13,272 |
2020-08-03 | $38.61 | $38.75 | $38.61 | $38.73 | $36.29 | 11,796 |
2020-07-31 | $38.33 | $38.45 | $38.22 | $38.44 | $36.02 | 7,869 |
2020-07-30 | $38.21 | $38.52 | $38.21 | $38.52 | $36.10 | 3,689 |
2020-07-29 | $38.34 | $38.69 | $38.34 | $38.64 | $36.21 | 6,567 |
2020-07-28 | $38.40 | $38.51 | $38.37 | $38.37 | $35.95 | 9,111 |
2020-07-27 | $38.32 | $38.50 | $38.32 | $38.50 | $36.08 | 10,072 |
2020-07-24 | $38.32 | $38.32 | $38.17 | $38.23 | $35.82 | 12,821 |
2020-07-23 | $38.55 | $38.59 | $38.27 | $38.37 | $35.96 | 11,247 |
2020-07-22 | $38.44 | $38.52 | $38.44 | $38.52 | $36.10 | 3,511 |
2020-07-21 | $38.46 | $38.54 | $38.36 | $38.36 | $35.95 | 13,749 |
2020-07-20 | $37.95 | $38.30 | $37.95 | $38.30 | $35.89 | 2,973 |
2020-07-17 | $37.94 | $38.08 | $37.94 | $38.05 | $35.66 | 6,979 |
2020-07-16 | $37.84 | $37.96 | $37.84 | $37.91 | $35.53 | 12,540 |
2020-07-15 | $38.31 | $38.31 | $37.89 | $38.07 | $35.68 | 14,300 |
2020-07-14 | $37.45 | $37.83 | $37.37 | $37.83 | $35.45 | 8,199 |
2020-07-13 | $37.86 | $38.05 | $37.41 | $37.48 | $35.12 | 21,008 |
2020-07-10 | $37.49 | $37.67 | $37.47 | $37.67 | $35.30 | 2,740 |
2020-07-09 | $37.60 | $37.72 | $37.30 | $37.45 | $35.09 | 10,948 |
2020-07-08 | $37.57 | $37.66 | $37.51 | $37.66 | $35.29 | 6,413 |
2020-07-07 | $37.45 | $37.66 | $37.43 | $37.43 | $35.08 | 2,845 |
2020-07-06 | $37.60 | $37.71 | $37.60 | $37.71 | $35.34 | 4,382 |
2020-07-02 | $37.27 | $37.42 | $37.23 | $37.23 | $34.89 | 5,622 |
2020-07-01 | $37.01 | $37.09 | $36.92 | $37.02 | $34.69 | 11,413 |
2020-06-30 | $36.75 | $36.99 | $36.67 | $36.86 | $34.54 | 7,504 |
2020-06-29 | $36.52 | $36.68 | $36.44 | $36.64 | $34.33 | 21,440 |
2020-06-26 | $36.89 | $36.89 | $36.49 | $36.52 | $34.22 | 6,728 |
2020-06-25 | $36.54 | $36.95 | $36.54 | $36.95 | $34.63 | 11,617 |
2020-06-24 | $37.07 | $37.07 | $36.68 | $36.68 | $34.37 | 4,202 |
2020-06-23 | $37.46 | $37.46 | $37.26 | $37.26 | $34.92 | 3,558 |
2020-06-22 | $37.29 | $37.40 | $37.28 | $37.36 | $34.77 | 2,778 |
2020-06-19 | $37.51 | $37.51 | $37.19 | $37.19 | $34.61 | 5,002 |
2020-06-18 | $37.22 | $37.30 | $37.14 | $37.30 | $34.71 | 10,676 |
2020-06-17 | $37.34 | $37.44 | $37.30 | $37.30 | $34.71 | 7,803 |
2020-06-16 | $37.42 | $37.51 | $37.26 | $37.26 | $34.68 | 3,629 |
2020-06-15 | $36.40 | $37.06 | $36.38 | $36.96 | $34.40 | 12,995 |
2020-06-12 | $36.95 | $36.95 | $36.55 | $36.80 | $34.25 | 7,095 |
2020-06-11 | $37.03 | $37.24 | $36.39 | $36.43 | $33.90 | 13,707 |
2020-06-10 | $37.86 | $37.98 | $37.65 | $37.85 | $35.22 | 13,680 |
2020-06-09 | $37.76 | $37.94 | $37.76 | $37.84 | $35.21 | 3,653 |
2020-06-08 | $37.96 | $38.04 | $37.80 | $38.01 | $35.37 | 9,740 |
2020-06-05 | $37.57 | $37.83 | $37.57 | $37.73 | $35.11 | 6,613 |
2020-06-04 | $37.27 | $37.27 | $37.07 | $37.19 | $34.61 | 5,852 |
2020-06-03 | $37.19 | $37.29 | $37.19 | $37.28 | $34.69 | 2,279 |
2020-06-02 | $36.88 | $36.94 | $36.78 | $36.91 | $34.35 | 12,507 |
2020-06-01 | $36.55 | $36.63 | $36.35 | $36.62 | $34.08 | 24,704 |
2020-05-29 | $36.13 | $36.34 | $36.06 | $36.33 | $33.81 | 9,052 |
2020-05-28 | $36.24 | $36.45 | $36.08 | $36.24 | $33.73 | 11,063 |
2020-05-27 | $36.01 | $36.17 | $35.83 | $36.14 | $33.63 | 18,296 |
2020-05-26 | $36.13 | $36.13 | $35.84 | $35.84 | $33.35 | 12,642 |
2020-05-22 | $35.31 | $35.39 | $35.28 | $35.39 | $32.93 | 18,791 |
2020-05-21 | $35.68 | $35.68 | $35.41 | $35.44 | $32.98 | 7,779 |
2020-05-20 | $35.57 | $35.69 | $35.53 | $35.64 | $33.17 | 9,243 |
2020-05-19 | $35.34 | $35.41 | $35.25 | $35.25 | $32.80 | 4,061 |
2020-05-18 | $35.10 | $35.43 | $35.10 | $35.36 | $32.91 | 11,322 |
2020-05-15 | $34.57 | $34.59 | $34.40 | $34.58 | $32.18 | 7,944 |
2020-05-14 | $34.10 | $34.55 | $34.09 | $34.54 | $32.14 | 22,425 |
2020-05-13 | $34.72 | $34.72 | $34.34 | $34.49 | $32.10 | 10,284 |
2020-05-12 | $35.15 | $35.20 | $34.71 | $34.71 | $32.30 | 3,660 |
2020-05-11 | $35.00 | $35.21 | $35.00 | $35.08 | $32.65 | 5,630 |
2020-05-08 | $35.08 | $35.20 | $35.04 | $35.19 | $32.75 | 8,410 |
2020-05-07 | $34.67 | $34.90 | $34.67 | $34.76 | $32.35 | 5,172 |
2020-05-06 | $34.61 | $34.61 | $34.38 | $34.38 | $31.99 | 8,442 |
2020-05-05 | $34.78 | $34.88 | $34.60 | $34.60 | $32.20 | 23,814 |
2020-05-04 | $34.35 | $34.49 | $34.23 | $34.43 | $32.04 | 5,211 |
2020-05-01 | $34.61 | $34.61 | $34.37 | $34.39 | $32.00 | 11,512 |
2020-04-30 | $35.15 | $35.31 | $34.99 | $35.04 | $32.61 | 9,300 |
2020-04-29 | $35.25 | $35.52 | $35.25 | $35.42 | $32.96 | 16,447 |
2020-04-28 | $35.17 | $35.17 | $34.76 | $34.76 | $32.35 | 18,754 |
2020-04-27 | $34.44 | $34.75 | $34.44 | $34.68 | $32.27 | 15,744 |
2020-04-24 | $34.15 | $34.34 | $34.04 | $34.28 | $31.90 | 14,716 |
2020-04-23 | $34.41 | $34.61 | $34.20 | $34.25 | $31.87 | 8,778 |
2020-04-22 | $34.29 | $34.29 | $34.05 | $34.22 | $31.85 | 6,061 |
2020-04-21 | $33.92 | $33.92 | $33.60 | $33.79 | $31.45 | 17,990 |
2020-04-20 | $34.53 | $34.72 | $34.26 | $34.34 | $31.96 | 21,255 |
2020-04-17 | $34.50 | $34.56 | $34.40 | $34.50 | $32.11 | 18,639 |
2020-04-16 | $33.95 | $34.19 | $33.94 | $34.04 | $31.68 | 10,955 |
2020-04-15 | $34.21 | $34.27 | $33.98 | $34.05 | $31.69 | 50,768 |
2020-04-14 | $34.75 | $34.78 | $34.66 | $34.68 | $32.27 | 14,482 |
2020-04-13 | $34.62 | $34.62 | $33.92 | $34.19 | $31.82 | 20,260 |
2020-04-09 | $34.62 | $34.67 | $34.36 | $34.61 | $32.21 | 20,417 |
2020-04-08 | $33.27 | $33.75 | $33.25 | $33.75 | $31.41 | 45,575 |
2020-04-07 | $33.55 | $33.93 | $33.21 | $33.26 | $30.95 | 19,569 |
2020-04-06 | $32.57 | $32.94 | $32.38 | $32.86 | $30.58 | 11,133 |
2020-04-03 | $31.71 | $31.82 | $31.35 | $31.66 | $29.46 | 33,387 |
2020-04-02 | $31.50 | $31.97 | $31.45 | $31.84 | $29.63 | 161,687 |
2020-04-01 | $31.68 | $31.85 | $31.35 | $31.43 | $29.25 | 60,574 |
2020-03-31 | $32.74 | $32.96 | $32.45 | $32.76 | $30.49 | 33,658 |
2020-03-30 | $32.77 | $32.85 | $32.40 | $32.84 | $30.56 | 53,994 |
2020-03-27 | $32.55 | $32.79 | $32.04 | $32.55 | $30.29 | 36,833 |
2020-03-26 | $31.87 | $32.99 | $31.87 | $32.86 | $30.58 | 59,894 |
2020-03-25 | $31.33 | $32.38 | $30.93 | $31.93 | $29.71 | 38,289 |
2020-03-24 | $29.96 | $31.15 | $29.96 | $30.87 | $28.73 | 39,322 |
2020-03-23 | $29.33 | $29.79 | $29.00 | $29.25 | $27.10 | 74,958 |
2020-03-20 | $30.49 | $30.89 | $29.66 | $29.73 | $27.54 | 26,458 |
2020-03-19 | $29.02 | $30.31 | $29.02 | $29.96 | $27.76 | 63,160 |
2020-03-18 | $30.00 | $30.65 | $29.00 | $29.72 | $27.53 | 107,605 |
2020-03-17 | $30.91 | $31.82 | $30.50 | $31.41 | $29.10 | 106,301 |
2020-03-16 | $33.17 | $33.20 | $30.01 | $30.83 | $28.56 | 243,524 |
2020-03-13 | $33.21 | $33.47 | $32.06 | $33.24 | $30.80 | 161,450 |
2020-03-12 | $32.38 | $33.57 | $31.92 | $32.06 | $29.70 | 66,558 |
2020-03-11 | $35.34 | $35.58 | $34.58 | $34.80 | $32.24 | 60,919 |
2020-03-10 | $35.81 | $35.97 | $35.20 | $35.97 | $33.32 | 42,053 |
2020-03-09 | $36.31 | $36.31 | $34.58 | $35.42 | $32.81 | 106,154 |
2020-03-06 | $37.37 | $37.55 | $37.06 | $37.49 | $34.73 | 174,892 |
2020-03-05 | $38.03 | $38.36 | $37.84 | $37.97 | $35.18 | 18,948 |
2020-03-04 | $38.03 | $38.71 | $38.03 | $38.68 | $35.83 | 31,325 |
2020-03-03 | $38.03 | $38.58 | $37.61 | $37.81 | $35.03 | 41,523 |
2020-03-02 | $37.46 | $37.99 | $37.18 | $37.99 | $35.20 | 30,331 |
2020-02-28 | $37.03 | $37.29 | $36.62 | $37.18 | $34.45 | 34,582 |
2020-02-27 | $38.38 | $38.56 | $37.80 | $37.81 | $35.03 | 34,604 |
2020-02-26 | $38.84 | $39.11 | $38.68 | $38.71 | $35.86 | 27,295 |
2020-02-25 | $39.55 | $39.55 | $38.83 | $38.83 | $35.97 | 9,394 |
2020-02-24 | $39.83 | $39.83 | $39.48 | $39.55 | $36.64 | 34,328 |
2020-02-21 | $40.50 | $40.51 | $40.43 | $40.51 | $37.53 | 1,836 |
2020-02-20 | $40.58 | $40.66 | $40.47 | $40.66 | $37.67 | 71,591 |
2020-02-19 | $40.72 | $40.90 | $40.67 | $40.78 | $37.78 | 5,543 |
2020-02-18 | $40.45 | $40.72 | $40.45 | $40.67 | $37.68 | 20,275 |
2020-02-14 | $40.75 | $40.83 | $40.63 | $40.74 | $37.74 | 20,499 |
2020-02-13 | $40.63 | $40.87 | $40.63 | $40.72 | $37.72 | 8,199 |
2020-02-12 | $40.69 | $40.88 | $40.69 | $40.80 | $37.80 | 6,154 |
2020-02-11 | $40.63 | $40.75 | $40.54 | $40.67 | $37.68 | 12,163 |
2020-02-10 | $40.21 | $40.44 | $40.21 | $40.37 | $37.40 | 10,742 |
2020-02-07 | $40.23 | $40.49 | $40.23 | $40.31 | $37.35 | 6,203 |
2020-02-06 | $40.35 | $40.60 | $40.35 | $40.48 | $37.50 | 9,658 |
2020-02-05 | $40.34 | $40.43 | $40.30 | $40.37 | $37.40 | 10,305 |
2020-02-04 | $39.93 | $40.20 | $39.93 | $40.11 | $37.16 | 47,475 |
2020-02-03 | $39.62 | $39.86 | $39.62 | $39.73 | $36.81 | 14,917 |
2020-01-31 | $39.85 | $39.91 | $39.56 | $39.62 | $36.71 | 14,210 |
2020-01-30 | $39.80 | $40.04 | $39.80 | $40.04 | $37.10 | 11,049 |
2020-01-29 | $40.05 | $40.23 | $40.03 | $40.13 | $37.18 | 25,992 |
2020-01-28 | $39.86 | $40.20 | $39.86 | $40.12 | $37.17 | 15,852 |
2020-01-27 | $40.14 | $40.14 | $39.77 | $39.90 | $36.97 | 10,161 |
2020-01-24 | $40.65 | $40.71 | $40.33 | $40.40 | $37.43 | 3,449 |
2020-01-23 | $40.61 | $40.65 | $40.38 | $40.60 | $37.61 | 4,922 |
2020-01-22 | $40.77 | $40.78 | $40.55 | $40.62 | $37.63 | 58,321 |
2020-01-21 | $40.43 | $40.70 | $40.43 | $40.61 | $37.62 | 25,029 |
2020-01-17 | $40.66 | $40.78 | $40.64 | $40.71 | $37.72 | 13,151 |
2020-01-16 | $40.57 | $40.66 | $40.53 | $40.61 | $37.62 | 8,494 |
2020-01-15 | $40.26 | $40.57 | $40.26 | $40.38 | $37.41 | 9,595 |
2020-01-14 | $40.32 | $40.51 | $40.32 | $40.43 | $37.46 | 7,647 |
2020-01-13 | $40.30 | $40.46 | $40.29 | $40.46 | $37.48 | 12,166 |
2020-01-10 | $40.38 | $40.38 | $40.21 | $40.27 | $37.31 | 6,560 |
2020-01-09 | $40.27 | $40.37 | $40.21 | $40.28 | $37.32 | 14,155 |
2020-01-08 | $40.10 | $40.24 | $40.07 | $40.19 | $37.23 | 8,039 |
2020-01-07 | $40.09 | $40.21 | $40.07 | $40.18 | $37.22 | 13,630 |
2020-01-06 | $39.97 | $40.16 | $39.97 | $40.15 | $37.20 | 7,580 |
2020-01-03 | $40.06 | $40.29 | $40.06 | $40.24 | $37.28 | 5,964 |
2020-01-02 | $40.05 | $40.28 | $40.05 | $40.28 | $37.32 | 9,588 |
2019-12-31 | $40.01 | $40.10 | $39.96 | $40.05 | $37.10 | 26,318 |
2019-12-30 | $40.32 | $40.32 | $39.92 | $39.92 | $36.98 | 11,499 |
2019-12-27 | $40.25 | $40.25 | $40.02 | $40.08 | $37.13 | 29,395 |
2019-12-26 | $39.89 | $40.12 | $39.89 | $40.12 | $37.17 | 10,580 |
2019-12-24 | $40.28 | $40.28 | $39.80 | $39.89 | $36.96 | 17,560 |
2019-12-23 | $40.36 | $40.41 | $40.23 | $40.37 | $36.97 | 12,668 |
2019-12-20 | $40.45 | $40.45 | $40.25 | $40.41 | $37.01 | 116,687 |
2019-12-19 | $40.11 | $40.28 | $40.02 | $40.26 | $36.87 | 13,735 |
2019-12-18 | $40.14 | $40.24 | $40.05 | $40.19 | $36.80 | 11,573 |
2019-12-17 | $39.94 | $40.19 | $39.94 | $40.09 | $36.71 | 8,619 |
2019-12-16 | $39.98 | $40.23 | $39.98 | $40.20 | $36.81 | 11,254 |
2019-12-13 | $39.96 | $39.96 | $39.83 | $39.94 | $36.57 | 8,034 |
2019-12-12 | $39.80 | $39.90 | $39.67 | $39.84 | $36.48 | 24,555 |
2019-12-11 | $39.61 | $39.74 | $39.60 | $39.68 | $36.34 | 6,127 |
2019-12-10 | $39.82 | $39.82 | $39.53 | $39.56 | $36.23 | 47,665 |
2019-12-09 | $39.66 | $39.71 | $39.61 | $39.66 | $36.32 | 4,401 |
2019-12-06 | $39.56 | $39.78 | $39.54 | $39.62 | $36.28 | 18,347 |
2019-12-05 | $39.40 | $39.57 | $39.38 | $39.49 | $36.16 | 13,506 |
2019-12-04 | $39.25 | $39.53 | $39.25 | $39.49 | $36.16 | 5,062 |
2019-12-03 | $39.14 | $39.34 | $39.11 | $39.30 | $35.99 | 6,258 |
2019-12-02 | $39.57 | $39.57 | $39.30 | $39.39 | $36.07 | 9,883 |
2019-11-29 | $39.80 | $39.80 | $39.59 | $39.59 | $36.25 | 1,344 |
2019-11-27 | $39.67 | $39.68 | $39.58 | $39.68 | $36.34 | 3,866 |
2019-11-26 | $39.54 | $39.61 | $39.48 | $39.61 | $36.27 | 11,385 |
2019-11-25 | $39.46 | $39.48 | $39.38 | $39.48 | $36.15 | 19,292 |
2019-11-22 | $39.41 | $39.41 | $39.18 | $39.30 | $35.99 | 6,597 |
2019-11-21 | $39.28 | $39.35 | $39.22 | $39.27 | $35.96 | 9,080 |
2019-11-20 | $39.41 | $39.48 | $39.35 | $39.39 | $36.07 | 6,028 |
2019-11-19 | $39.45 | $39.53 | $39.45 | $39.50 | $36.17 | 5,232 |
2019-11-18 | $39.59 | $39.59 | $39.35 | $39.50 | $36.17 | 20,130 |
2019-11-15 | $39.36 | $39.40 | $39.30 | $39.39 | $36.07 | 3,128 |
2019-11-14 | $39.17 | $39.21 | $39.17 | $39.21 | $35.91 | 11,233 |
2019-11-13 | $39.18 | $39.21 | $39.10 | $39.21 | $35.91 | 14,983 |
2019-11-12 | $39.15 | $39.25 | $39.13 | $39.21 | $35.91 | 5,081 |
2019-11-11 | $39.27 | $39.27 | $39.11 | $39.24 | $35.93 | 7,196 |
2019-11-08 | $39.14 | $39.25 | $39.13 | $39.18 | $35.88 | 8,710 |
2019-11-07 | $39.39 | $39.39 | $39.26 | $39.28 | $35.97 | 3,159 |
2019-11-06 | $39.38 | $39.41 | $39.31 | $39.33 | $36.02 | 18,116 |
2019-11-05 | $39.38 | $39.39 | $39.25 | $39.29 | $35.98 | 9,173 |
2019-11-04 | $39.46 | $39.48 | $39.39 | $39.42 | $36.10 | 3,096 |
2019-11-01 | $39.38 | $39.40 | $39.36 | $39.40 | $36.08 | 1,779 |
2019-10-31 | $39.20 | $39.20 | $39.16 | $39.20 | $35.90 | 1,760 |
2019-10-30 | $39.12 | $39.32 | $39.06 | $39.31 | $36.00 | 3,653 |
2019-10-29 | $39.20 | $39.20 | $39.16 | $39.17 | $35.87 | 13,295 |
2019-10-28 | $39.13 | $39.19 | $39.09 | $39.14 | $35.84 | 3,450 |
2019-10-25 | $39.11 | $39.13 | $39.07 | $39.10 | $35.81 | 12,571 |
2019-10-24 | $39.12 | $39.13 | $39.03 | $39.08 | $35.79 | 13,122 |
2019-10-23 | $39.07 | $39.08 | $38.99 | $39.07 | $35.78 | 3,735 |
2019-10-22 | $39.13 | $39.13 | $39.01 | $39.05 | $35.76 | 6,971 |
2019-10-21 | $38.90 | $39.09 | $38.90 | $39.07 | $35.78 | 9,048 |
2019-10-18 | $38.87 | $38.94 | $38.85 | $38.94 | $35.66 | 4,173 |
2019-10-17 | $38.95 | $38.98 | $38.89 | $38.94 | $35.66 | 7,725 |
2019-10-16 | $38.67 | $38.87 | $38.67 | $38.85 | $35.58 | 4,312 |
2019-10-15 | $38.66 | $38.88 | $38.66 | $38.82 | $35.55 | 3,924 |
2019-10-14 | $38.56 | $38.72 | $38.56 | $38.65 | $35.39 | 15,294 |
2019-10-11 | $38.51 | $38.81 | $38.51 | $38.74 | $35.48 | 8,310 |
2019-10-10 | $38.38 | $38.43 | $38.33 | $38.43 | $35.19 | 5,432 |
2019-10-09 | $38.28 | $38.41 | $38.28 | $38.39 | $35.16 | 9,243 |
2019-10-08 | $38.16 | $38.40 | $38.13 | $38.23 | $35.01 | 11,177 |
2019-10-07 | $38.36 | $38.57 | $38.36 | $38.44 | $35.20 | 9,178 |
2019-10-04 | $38.36 | $38.53 | $38.36 | $38.53 | $35.28 | 6,514 |
2019-10-03 | $38.16 | $38.28 | $38.16 | $38.28 | $35.05 | 3,232 |
2019-10-02 | $38.05 | $38.10 | $37.99 | $38.08 | $34.87 | 6,925 |
2019-10-01 | $38.44 | $38.44 | $38.28 | $38.28 | $35.05 | 4,533 |
2019-09-30 | $38.36 | $38.70 | $38.24 | $38.59 | $35.34 | 21,143 |
2019-09-27 | $38.87 | $38.87 | $38.46 | $38.53 | $35.28 | 13,979 |
2019-09-26 | $38.84 | $38.84 | $38.62 | $38.71 | $35.45 | 12,252 |
2019-09-25 | $38.57 | $38.70 | $38.50 | $38.66 | $35.40 | 12,556 |
2019-09-24 | $38.91 | $38.91 | $38.59 | $38.64 | $35.38 | 47,808 |
2019-09-23 | $38.78 | $39.04 | $38.78 | $38.97 | $35.49 | 10,064 |
2019-09-20 | $39.11 | $39.11 | $38.92 | $38.98 | $35.50 | 8,604 |
2019-09-19 | $39.00 | $39.11 | $38.91 | $38.97 | $35.49 | 9,397 |
2019-09-18 | $38.92 | $38.95 | $38.84 | $38.84 | $35.37 | 3,855 |
2019-09-17 | $38.83 | $38.97 | $38.83 | $38.95 | $35.47 | 9,763 |
2019-09-16 | $38.81 | $38.90 | $38.79 | $38.88 | $35.40 | 7,716 |
2019-09-13 | $39.00 | $39.00 | $38.80 | $38.80 | $35.33 | 6,495 |
2019-09-12 | $38.93 | $38.97 | $38.92 | $38.97 | $35.49 | 913 |
2019-09-11 | $38.53 | $38.83 | $38.53 | $38.78 | $35.31 | 10,931 |
2019-09-10 | $38.65 | $38.73 | $38.56 | $38.69 | $35.23 | 6,703 |
2019-09-09 | $38.99 | $38.99 | $38.74 | $38.79 | $35.32 | 4,772 |
2019-09-06 | $38.82 | $38.88 | $38.75 | $38.75 | $35.29 | 6,587 |
2019-09-05 | $38.75 | $38.84 | $38.70 | $38.76 | $35.30 | 5,418 |
2019-09-04 | $38.40 | $38.70 | $38.40 | $38.63 | $35.18 | 12,262 |
2019-09-03 | $38.11 | $38.37 | $38.11 | $38.34 | $34.91 | 7,248 |
2019-08-30 | $38.37 | $38.42 | $38.29 | $38.40 | $34.97 | 5,496 |
2019-08-29 | $38.27 | $38.41 | $38.27 | $38.38 | $34.95 | 7,267 |
2019-08-28 | $38.18 | $38.18 | $38.03 | $38.16 | $34.75 | 6,186 |
2019-08-27 | $38.35 | $38.35 | $38.06 | $38.14 | $34.73 | 4,781 |
2019-08-26 | $38.02 | $38.08 | $37.96 | $38.08 | $34.68 | 3,456 |
2019-08-23 | $38.36 | $38.36 | $37.86 | $37.86 | $34.48 | 7,442 |
2019-08-22 | $38.45 | $38.45 | $38.21 | $38.28 | $34.86 | 8,753 |
2019-08-21 | $38.32 | $38.34 | $38.27 | $38.30 | $34.88 | 6,543 |
2019-08-20 | $38.12 | $38.25 | $38.12 | $38.13 | $34.72 | 5,528 |
2019-08-19 | $38.18 | $38.25 | $38.18 | $38.24 | $34.82 | 2,988 |
2019-08-16 | $37.91 | $38.05 | $37.91 | $38.05 | $34.65 | 4,126 |
2019-08-15 | $37.79 | $37.83 | $37.67 | $37.80 | $34.42 | 15,556 |
2019-08-14 | $37.90 | $37.90 | $37.57 | $37.57 | $34.21 | 8,769 |
2019-08-13 | $37.97 | $38.31 | $37.97 | $38.19 | $34.78 | 5,011 |
2019-08-12 | $37.99 | $38.06 | $37.90 | $37.98 | $34.58 | 4,763 |
2019-08-09 | $38.02 | $38.22 | $38.02 | $38.16 | $34.75 | 9,483 |
2019-08-08 | $37.97 | $38.31 | $37.97 | $38.30 | $34.88 | 7,466 |
2019-08-07 | $37.61 | $37.99 | $37.61 | $37.94 | $34.55 | 8,816 |
2019-08-06 | $37.77 | $37.93 | $37.63 | $37.93 | $34.54 | 50,274 |
2019-08-05 | $37.85 | $37.85 | $37.47 | $37.55 | $34.19 | 11,632 |
2019-08-02 | $38.13 | $38.19 | $38.03 | $38.14 | $34.73 | 5,117 |
2019-08-01 | $38.37 | $38.57 | $38.27 | $38.34 | $34.91 | 13,145 |
2019-07-31 | $38.66 | $38.71 | $38.32 | $38.41 | $34.98 | 4,498 |
2019-07-30 | $38.62 | $38.63 | $38.48 | $38.56 | $35.11 | 4,128 |
2019-07-29 | $38.72 | $38.73 | $38.63 | $38.73 | $35.27 | 5,755 |
2019-07-26 | $38.67 | $38.69 | $38.58 | $38.68 | $35.22 | 9,389 |
2019-07-25 | $38.62 | $38.62 | $38.49 | $38.56 | $35.11 | 2,877 |
2019-07-24 | $38.63 | $38.68 | $38.58 | $38.62 | $35.17 | 3,158 |
2019-07-23 | $38.51 | $38.61 | $38.46 | $38.60 | $35.15 | 9,548 |
2019-07-22 | $38.47 | $38.55 | $38.44 | $38.49 | $35.05 | 4,355 |
2019-07-19 | $38.69 | $38.69 | $38.47 | $38.47 | $35.03 | 10,388 |
2019-07-18 | $38.50 | $38.67 | $38.47 | $38.67 | $35.21 | 5,239 |
2019-07-17 | $38.55 | $38.57 | $38.51 | $38.53 | $35.09 | 3,460 |
2019-07-16 | $38.60 | $38.66 | $38.60 | $38.61 | $35.16 | 4,598 |
2019-07-15 | $38.64 | $38.67 | $38.64 | $38.67 | $35.21 | 535 |
2019-07-12 | $38.48 | $38.64 | $38.48 | $38.64 | $35.19 | 10,736 |
2019-07-11 | $38.69 | $38.69 | $38.49 | $38.57 | $35.12 | 8,195 |
2019-07-10 | $38.51 | $38.68 | $38.51 | $38.61 | $35.16 | 13,392 |
2019-07-09 | $38.26 | $38.51 | $38.26 | $38.43 | $34.99 | 7,777 |
2019-07-08 | $38.57 | $38.66 | $38.51 | $38.52 | $35.08 | 4,177 |
2019-07-05 | $38.70 | $38.70 | $38.57 | $38.65 | $35.20 | 5,704 |
2019-07-03 | $38.77 | $38.83 | $38.73 | $38.78 | $35.31 | 3,474 |
2019-07-02 | $38.55 | $38.59 | $38.45 | $38.57 | $35.12 | 6,319 |
2019-07-01 | $38.81 | $38.81 | $38.36 | $38.43 | $34.99 | 15,734 |
2019-06-28 | $38.20 | $38.30 | $38.20 | $38.28 | $34.86 | 13,069 |
2019-06-27 | $38.13 | $38.23 | $38.10 | $38.16 | $34.75 | 57,546 |
2019-06-26 | $38.12 | $38.14 | $38.00 | $38.00 | $34.60 | 43,798 |
2019-06-25 | $38.30 | $38.44 | $38.07 | $38.07 | $34.67 | 13,488 |
2019-06-24 | $38.80 | $38.92 | $38.72 | $38.75 | $34.94 | 15,796 |
2019-06-21 | $38.71 | $38.78 | $38.70 | $38.73 | $34.92 | 4,994 |
2019-06-20 | $38.79 | $38.84 | $38.78 | $38.81 | $34.99 | 2,623 |
2019-06-19 | $38.34 | $38.52 | $38.32 | $38.47 | $34.68 | 21,697 |
2019-06-18 | $38.25 | $38.39 | $38.25 | $38.38 | $34.60 | 13,439 |
2019-06-17 | $37.96 | $38.11 | $37.96 | $38.06 | $34.31 | 8,437 |
2019-06-14 | $38.07 | $38.11 | $38.02 | $38.04 | $34.30 | 2,751 |
2019-06-13 | $38.10 | $38.14 | $38.03 | $38.12 | $34.37 | 1,823 |
2019-06-12 | $38.11 | $38.11 | $38.03 | $38.03 | $34.29 | 2,672 |
2019-06-11 | $38.24 | $38.24 | $38.10 | $38.11 | $34.36 | 7,176 |
2019-06-10 | $38.09 | $38.18 | $38.09 | $38.10 | $34.35 | 7,185 |
2019-06-07 | $37.83 | $38.03 | $37.83 | $38.01 | $34.27 | 3,777 |
2019-06-06 | $37.59 | $37.67 | $37.57 | $37.67 | $33.96 | 4,532 |
2019-06-05 | $37.63 | $37.63 | $37.49 | $37.60 | $33.90 | 4,384 |
2019-06-04 | $37.15 | $37.48 | $37.15 | $37.48 | $33.79 | 12,930 |
2019-06-03 | $37.10 | $37.20 | $37.06 | $37.13 | $33.48 | 2,016 |
2019-05-31 | $36.87 | $37.12 | $36.87 | $37.03 | $33.39 | 12,689 |
2019-05-30 | $37.25 | $37.26 | $37.10 | $37.21 | $33.55 | 5,548 |
2019-05-29 | $37.03 | $37.14 | $37.03 | $37.09 | $33.44 | 5,536 |
2019-05-28 | $37.43 | $37.46 | $37.24 | $37.24 | $33.58 | 4,954 |
2019-05-24 | $37.31 | $37.46 | $37.31 | $37.33 | $33.66 | 15,879 |
2019-05-23 | $37.22 | $37.31 | $37.18 | $37.23 | $33.57 | 10,882 |
2019-05-22 | $37.43 | $37.61 | $37.43 | $37.48 | $33.79 | 4,620 |
2019-05-21 | $37.73 | $37.73 | $37.50 | $37.69 | $33.98 | 13,252 |
2019-05-20 | $37.49 | $37.49 | $37.34 | $37.49 | $33.80 | 5,271 |
2019-05-17 | $37.48 | $37.69 | $37.46 | $37.46 | $33.77 | 12,569 |
2019-05-16 | $37.65 | $37.83 | $37.65 | $37.66 | $33.95 | 8,508 |
2019-05-15 | $37.26 | $37.64 | $37.26 | $37.60 | $33.90 | 11,293 |
2019-05-14 | $37.40 | $37.56 | $37.35 | $37.45 | $33.77 | 14,751 |
2019-05-13 | $37.59 | $37.59 | $37.20 | $37.26 | $33.59 | 10,546 |
2019-05-10 | $37.70 | $37.92 | $37.47 | $37.92 | $34.19 | 34,784 |
2019-05-09 | $37.52 | $37.72 | $37.51 | $37.71 | $34.00 | 7,280 |
2019-05-08 | $37.77 | $37.95 | $37.75 | $37.75 | $34.04 | 7,235 |
2019-05-07 | $38.07 | $38.07 | $37.82 | $37.92 | $34.19 | 12,571 |
2019-05-06 | $38.24 | $38.39 | $38.09 | $38.31 | $34.54 | 9,045 |
2019-05-03 | $38.36 | $38.56 | $38.36 | $38.56 | $34.77 | 11,825 |
2019-05-02 | $38.25 | $38.33 | $38.15 | $38.21 | $34.45 | 12,789 |
2019-05-01 | $38.44 | $38.49 | $38.30 | $38.36 | $34.59 | 8,535 |
2019-04-30 | $38.27 | $38.43 | $38.27 | $38.38 | $34.60 | 6,360 |
2019-04-29 | $38.35 | $38.42 | $38.29 | $38.37 | $34.59 | 8,712 |
2019-04-26 | $38.26 | $38.40 | $38.26 | $38.26 | $34.50 | 14,018 |
2019-04-25 | $38.21 | $38.25 | $38.18 | $38.25 | $34.49 | 3,534 |
2019-04-24 | $38.38 | $38.40 | $38.20 | $38.27 | $34.50 | 16,327 |
2019-04-23 | $38.22 | $38.40 | $38.17 | $38.39 | $34.61 | 12,527 |
2019-04-22 | $38.20 | $38.29 | $38.14 | $38.29 | $34.52 | 25,207 |
2019-04-18 | $38.30 | $38.30 | $38.17 | $38.21 | $34.45 | 8,200 |
2019-04-17 | $38.26 | $38.34 | $38.16 | $38.31 | $34.54 | 5,506 |
2019-04-16 | $38.35 | $38.36 | $38.23 | $38.36 | $34.59 | 12,224 |
2019-04-15 | $38.31 | $38.34 | $38.20 | $38.22 | $34.46 | 24,676 |
2019-04-12 | $38.21 | $38.36 | $38.20 | $38.34 | $34.57 | 10,680 |
2019-04-11 | $38.24 | $38.24 | $38.07 | $38.11 | $34.36 | 11,130 |
2019-04-10 | $38.09 | $38.24 | $38.09 | $38.20 | $34.44 | 16,195 |
2019-04-09 | $38.07 | $38.15 | $38.07 | $38.08 | $34.33 | 7,378 |
2019-04-08 | $38.17 | $38.22 | $38.14 | $38.21 | $34.45 | 7,757 |
2019-04-05 | $38.11 | $38.21 | $38.08 | $38.21 | $34.45 | 73,341 |
2019-04-04 | $38.13 | $38.17 | $38.00 | $38.10 | $34.35 | 5,478 |
2019-04-03 | $38.08 | $38.25 | $38.00 | $38.00 | $34.26 | 14,755 |
2019-04-02 | $38.01 | $38.03 | $37.87 | $37.99 | $34.25 | 8,636 |
2019-04-01 | $37.85 | $37.96 | $37.85 | $37.95 | $34.22 | 7,099 |
2019-03-29 | $37.73 | $37.74 | $37.62 | $37.71 | $34.00 | 12,453 |
2019-03-28 | $37.59 | $37.60 | $37.48 | $37.56 | $33.86 | 13,354 |
2019-03-27 | $37.54 | $37.69 | $37.45 | $37.46 | $33.77 | 9,234 |
2019-03-26 | $37.59 | $37.70 | $37.52 | $37.53 | $33.84 | 8,717 |
2019-03-25 | $37.53 | $37.56 | $37.30 | $37.54 | $33.85 | 10,789 |
2019-03-22 | $37.83 | $37.83 | $37.43 | $37.48 | $33.79 | 5,498 |
2019-03-21 | $37.63 | $37.89 | $37.63 | $37.85 | $34.13 | 14,231 |
2019-03-20 | $37.66 | $37.83 | $37.52 | $37.78 | $34.06 | 16,109 |
2019-03-19 | $37.72 | $37.82 | $37.62 | $37.64 | $33.94 | 5,386 |
2019-03-18 | $37.72 | $37.81 | $37.70 | $37.78 | $33.95 | 7,247 |
2019-03-15 | $37.78 | $37.78 | $37.62 | $37.74 | $33.92 | 15,737 |
2019-03-14 | $37.62 | $37.62 | $37.46 | $37.51 | $33.71 | 24,893 |
2019-03-13 | $37.47 | $37.66 | $37.47 | $37.52 | $33.72 | 29,268 |
2019-03-12 | $37.29 | $37.45 | $37.29 | $37.40 | $33.61 | 13,300 |
2019-03-11 | $37.16 | $37.35 | $37.16 | $37.35 | $33.57 | 7,157 |
2019-03-08 | $37.02 | $37.02 | $36.85 | $36.99 | $33.24 | 13,516 |
2019-03-07 | $37.19 | $37.38 | $36.97 | $37.16 | $33.40 | 10,743 |
2019-03-06 | $37.39 | $37.49 | $37.26 | $37.26 | $33.48 | 21,474 |
2019-03-05 | $37.30 | $37.49 | $37.30 | $37.49 | $33.69 | 5,529 |
2019-03-04 | $37.60 | $37.60 | $37.25 | $37.33 | $33.55 | 13,003 |
2019-03-01 | $37.46 | $37.52 | $37.36 | $37.39 | $33.60 | 20,522 |
2019-02-28 | $37.53 | $37.53 | $37.31 | $37.31 | $33.53 | 7,318 |
2019-02-27 | $37.55 | $37.55 | $37.40 | $37.49 | $33.69 | 3,582 |
2019-02-26 | $37.51 | $37.65 | $37.49 | $37.52 | $33.72 | 18,380 |
2019-02-25 | $37.58 | $37.72 | $37.47 | $37.47 | $33.67 | 12,039 |
2019-02-22 | $37.43 | $37.50 | $37.37 | $37.44 | $33.65 | 11,141 |
2019-02-21 | $37.31 | $37.36 | $37.18 | $37.27 | $33.50 | 3,303 |
2019-02-20 | $37.43 | $37.45 | $37.30 | $37.33 | $33.55 | 14,473 |
2019-02-19 | $37.18 | $37.43 | $37.17 | $37.43 | $33.64 | 20,845 |
2019-02-15 | $37.12 | $37.26 | $37.10 | $37.16 | $33.40 | 47,628 |
2019-02-14 | $36.90 | $37.01 | $36.84 | $36.98 | $33.23 | 10,484 |
2019-02-13 | $37.01 | $37.05 | $36.90 | $36.90 | $33.16 | 82,331 |
2019-02-12 | $36.83 | $37.07 | $36.83 | $36.88 | $33.14 | 37,357 |
2019-02-11 | $36.61 | $36.81 | $36.61 | $36.62 | $32.91 | 29,543 |
2019-02-08 | $36.58 | $36.74 | $36.48 | $36.61 | $32.90 | 19,691 |
2019-02-07 | $36.78 | $36.86 | $36.63 | $36.69 | $32.97 | 28,918 |
2019-02-06 | $36.95 | $37.05 | $36.91 | $36.91 | $33.17 | 14,855 |
2019-02-05 | $36.97 | $37.15 | $36.94 | $37.02 | $33.27 | 61,617 |
2019-02-04 | $36.76 | $36.90 | $36.67 | $36.81 | $33.08 | 286,058 |
2019-02-01 | $36.94 | $36.94 | $36.64 | $36.68 | $32.96 | 104,121 |
2019-01-31 | $36.63 | $36.90 | $36.59 | $36.76 | $33.04 | 43,585 |
2019-01-30 | $36.29 | $36.76 | $36.29 | $36.54 | $32.84 | 23,718 |
2019-01-29 | $36.14 | $36.41 | $36.14 | $36.21 | $32.54 | 191,122 |
2019-01-28 | $36.21 | $36.21 | $36.10 | $36.14 | $32.48 | 52,165 |
2019-01-25 | $36.12 | $36.43 | $36.12 | $36.26 | $32.59 | 82,167 |
2019-01-24 | $35.86 | $36.08 | $35.86 | $35.98 | $32.33 | 46,159 |
2019-01-23 | $35.97 | $36.17 | $35.79 | $35.88 | $32.24 | 59,959 |
2019-01-22 | $36.03 | $36.03 | $35.78 | $35.85 | $32.22 | 193,564 |
2019-01-18 | $36.03 | $36.26 | $36.03 | $36.26 | $32.59 | 44,797 |
2019-01-17 | $35.86 | $35.95 | $35.76 | $35.87 | $32.24 | 9,312 |
2019-01-16 | $35.78 | $35.97 | $35.78 | $35.94 | $32.30 | 26,946 |
2019-01-15 | $35.59 | $35.75 | $35.59 | $35.65 | $32.04 | 40,556 |
2019-01-14 | $35.72 | $35.72 | $35.52 | $35.56 | $31.96 | 21,859 |
2019-01-11 | $35.65 | $35.71 | $35.58 | $35.70 | $32.08 | 70,916 |
2019-01-10 | $35.43 | $35.74 | $35.43 | $35.74 | $32.12 | 12,852 |
2019-01-09 | $35.63 | $35.81 | $35.51 | $35.70 | $32.08 | 27,793 |
2019-01-08 | $35.39 | $35.52 | $35.26 | $35.39 | $31.80 | 29,404 |
2019-01-07 | $35.04 | $35.35 | $34.97 | $35.17 | $31.61 | 26,334 |
2019-01-04 | $34.76 | $35.13 | $34.76 | $35.10 | $31.54 | 26,074 |
2019-01-03 | $34.55 | $34.60 | $34.18 | $34.38 | $30.90 | 60,477 |
2019-01-02 | $34.41 | $34.74 | $34.37 | $34.74 | $31.22 | 71,005 |
2018-12-31 | $34.66 | $34.72 | $34.46 | $34.52 | $31.02 | 185,160 |
2018-12-28 | $34.49 | $34.74 | $34.34 | $34.42 | $30.93 | 274,861 |
2018-12-27 | $34.13 | $34.32 | $33.82 | $34.31 | $30.83 | 215,016 |
2018-12-26 | $33.95 | $34.71 | $33.86 | $34.54 | $30.74 | 67,382 |
2018-12-24 | $34.10 | $34.21 | $33.87 | $33.88 | $30.15 | 345,111 |
2018-12-21 | $34.84 | $34.94 | $34.22 | $34.35 | $30.57 | 215,560 |
2018-12-20 | $34.82 | $35.00 | $34.52 | $34.61 | $30.80 | 286,173 |
2018-12-19 | $35.40 | $35.61 | $34.92 | $35.09 | $31.23 | 536,959 |
2018-12-18 | $35.53 | $35.53 | $35.24 | $35.39 | $31.50 | 153,148 |
2018-12-17 | $35.53 | $35.60 | $35.16 | $35.24 | $31.37 | 118,973 |
2018-12-14 | $35.87 | $35.87 | $35.56 | $35.59 | $31.67 | 36,424 |
2018-12-13 | $35.98 | $36.14 | $35.86 | $35.99 | $32.03 | 91,641 |
2018-12-12 | $36.22 | $36.28 | $35.98 | $36.03 | $32.07 | 111,839 |
2018-12-11 | $35.99 | $36.15 | $35.77 | $35.83 | $31.89 | 192,766 |
2018-12-10 | $35.91 | $35.92 | $35.38 | $35.83 | $31.89 | 57,294 |
2018-12-07 | $36.31 | $36.35 | $35.80 | $35.92 | $31.97 | 51,997 |
2018-12-06 | $36.23 | $36.38 | $35.69 | $36.32 | $32.32 | 115,243 |
2018-12-04 | $37.13 | $37.14 | $36.36 | $36.37 | $32.37 | 88,867 |
2018-12-03 | $37.30 | $37.30 | $36.96 | $37.07 | $32.99 | 93,597 |
2018-11-30 | $36.72 | $36.84 | $36.52 | $36.84 | $32.79 | 20,187 |
2018-11-29 | $36.71 | $36.87 | $36.57 | $36.79 | $32.74 | 76,933 |
2018-11-28 | $36.27 | $36.77 | $36.20 | $36.62 | $32.59 | 21,979 |
2018-11-27 | $36.21 | $36.29 | $36.12 | $36.13 | $32.15 | 24,142 |
2018-11-26 | $36.29 | $36.30 | $36.09 | $36.30 | $32.31 | 6,477 |
2018-11-23 | $36.01 | $36.03 | $35.85 | $35.95 | $31.99 | 24,831 |
2018-11-21 | $36.17 | $36.25 | $36.09 | $36.10 | $32.13 | 17,670 |
2018-11-20 | $36.00 | $36.06 | $35.81 | $35.89 | $31.94 | 58,201 |
2018-11-19 | $36.56 | $36.65 | $36.19 | $36.27 | $32.28 | 38,026 |
2018-11-16 | $36.31 | $36.69 | $36.31 | $36.60 | $32.57 | 46,473 |
2018-11-15 | $36.12 | $36.62 | $36.12 | $36.54 | $32.52 | 58,024 |
2018-11-14 | $36.50 | $36.57 | $36.22 | $36.30 | $32.31 | 67,621 |
2018-11-13 | $36.56 | $36.65 | $36.33 | $36.39 | $32.39 | 12,633 |
2018-11-12 | $36.82 | $36.82 | $36.41 | $36.43 | $32.42 | 12,464 |
2018-11-09 | $36.86 | $36.99 | $36.70 | $36.99 | $32.92 | 34,553 |
2018-11-08 | $37.09 | $37.17 | $37.02 | $37.02 | $32.95 | 10,824 |
2018-11-07 | $37.23 | $37.33 | $36.94 | $37.33 | $33.22 | 39,895 |
2018-11-06 | $36.54 | $36.81 | $36.54 | $36.73 | $32.69 | 15,607 |
2018-11-05 | $36.50 | $36.68 | $36.50 | $36.64 | $32.61 | 9,847 |
2018-11-02 | $36.64 | $36.76 | $36.42 | $36.49 | $32.47 | 8,756 |
2018-11-01 | $36.33 | $36.75 | $36.33 | $36.55 | $32.53 | 20,187 |
2018-10-31 | $36.18 | $36.48 | $36.18 | $36.35 | $32.35 | 30,776 |
2018-10-30 | $35.73 | $36.18 | $35.73 | $36.18 | $32.20 | 138,010 |
2018-10-29 | $36.34 | $36.34 | $35.57 | $35.65 | $31.73 | 8,488 |
2018-10-26 | $35.90 | $36.15 | $35.65 | $36.07 | $32.10 | 48,066 |
2018-10-25 | $36.03 | $36.30 | $36.03 | $36.16 | $32.18 | 6,897 |
2018-10-24 | $36.74 | $36.74 | $35.86 | $35.95 | $31.99 | 23,032 |
2018-10-23 | $36.53 | $36.68 | $36.31 | $36.60 | $32.57 | 18,876 |
2018-10-22 | $36.91 | $36.91 | $36.72 | $36.83 | $32.78 | 12,392 |
2018-10-19 | $36.95 | $37.09 | $36.82 | $36.84 | $32.79 | 22,235 |
2018-10-18 | $37.18 | $37.18 | $36.82 | $36.87 | $32.81 | 15,016 |
2018-10-17 | $37.27 | $37.37 | $37.11 | $37.27 | $33.17 | 19,782 |
2018-10-16 | $37.03 | $37.39 | $36.98 | $37.35 | $33.24 | 203,533 |
2018-10-15 | $36.98 | $37.07 | $36.90 | $36.91 | $32.85 | 37,466 |
2018-10-12 | $37.07 | $37.08 | $36.66 | $36.89 | $32.83 | 24,960 |
2018-10-11 | $37.20 | $37.20 | $36.62 | $36.84 | $32.79 | 36,344 |
2018-10-10 | $37.73 | $37.73 | $37.10 | $37.10 | $33.02 | 29,767 |
2018-10-09 | $37.82 | $37.95 | $37.75 | $37.88 | $33.71 | 16,875 |
2018-10-08 | $37.71 | $38.00 | $37.70 | $37.82 | $33.66 | 42,049 |
2018-10-05 | $38.28 | $38.28 | $37.84 | $37.86 | $33.69 | 14,041 |
2018-10-04 | $38.40 | $38.40 | $37.95 | $38.06 | $33.87 | 9,784 |
2018-10-03 | $38.57 | $38.63 | $38.44 | $38.47 | $34.24 | 8,812 |
2018-10-02 | $38.49 | $38.64 | $38.40 | $38.58 | $34.33 | 16,872 |
2018-10-01 | $38.78 | $38.78 | $38.58 | $38.66 | $34.41 | 40,098 |
2018-09-28 | $38.35 | $38.65 | $38.35 | $38.65 | $34.40 | 200,182 |
2018-09-27 | $38.46 | $38.68 | $38.44 | $38.52 | $34.28 | 19,884 |
2018-09-26 | $38.62 | $38.70 | $38.52 | $38.52 | $34.28 | 5,262 |
2018-09-25 | $38.50 | $38.62 | $38.49 | $38.49 | $34.25 | 8,563 |
2018-09-24 | $38.52 | $38.59 | $38.43 | $38.45 | $34.22 | 14,184 |
2018-09-21 | $38.81 | $38.85 | $38.72 | $38.72 | $34.32 | 4,758 |
2018-09-20 | $38.81 | $38.90 | $38.72 | $38.90 | $34.48 | 13,294 |
2018-09-19 | $38.59 | $38.65 | $38.50 | $38.61 | $34.22 | 21,277 |
2018-09-18 | $38.38 | $38.61 | $38.38 | $38.54 | $34.16 | 18,204 |
2018-09-17 | $38.45 | $38.46 | $38.31 | $38.31 | $33.96 | 4,193 |
2018-09-14 | $38.44 | $38.49 | $38.36 | $38.45 | $34.08 | 1,841 |
2018-09-13 | $38.53 | $38.54 | $38.40 | $38.45 | $34.08 | 4,844 |
2018-09-12 | $38.20 | $38.44 | $38.20 | $38.32 | $33.96 | 11,857 |
2018-09-11 | $38.13 | $38.26 | $38.00 | $38.26 | $33.91 | 17,433 |
2018-09-10 | $38.34 | $38.34 | $38.18 | $38.20 | $33.86 | 8,035 |
2018-09-07 | $38.12 | $38.21 | $38.04 | $38.08 | $33.75 | 8,094 |
2018-09-06 | $38.41 | $38.41 | $38.10 | $38.28 | $33.93 | 25,591 |
2018-09-05 | $38.29 | $38.39 | $38.20 | $38.25 | $33.90 | 5,596 |
2018-09-04 | $38.43 | $38.50 | $38.36 | $38.42 | $34.05 | 8,108 |
2018-08-31 | $38.71 | $38.74 | $38.54 | $38.60 | $34.21 | 18,950 |
2018-08-30 | $38.69 | $38.77 | $38.57 | $38.66 | $34.27 | 4,868 |
2018-08-29 | $38.66 | $38.88 | $38.66 | $38.88 | $34.46 | 4,265 |
2018-08-28 | $38.67 | $38.75 | $38.65 | $38.68 | $34.28 | 7,076 |
2018-08-27 | $38.60 | $38.84 | $38.60 | $38.76 | $34.35 | 16,966 |
2018-08-24 | $38.37 | $38.60 | $38.35 | $38.47 | $34.10 | 8,195 |
2018-08-23 | $38.38 | $38.40 | $38.23 | $38.28 | $33.93 | 28,864 |
2018-08-22 | $38.49 | $38.52 | $38.37 | $38.52 | $34.14 | 6,035 |
2018-08-21 | $38.31 | $38.43 | $38.30 | $38.42 | $34.05 | 11,401 |
2018-08-20 | $38.03 | $38.30 | $38.03 | $38.21 | $33.87 | 17,264 |
2018-08-17 | $37.99 | $38.16 | $37.94 | $38.09 | $33.76 | 15,002 |
2018-08-16 | $38.03 | $38.10 | $37.90 | $37.96 | $33.65 | 17,481 |
2018-08-15 | $37.87 | $37.87 | $37.62 | $37.71 | $33.42 | 16,016 |
2018-08-14 | $38.04 | $38.15 | $38.04 | $38.14 | $33.81 | 10,476 |
2018-08-13 | $38.03 | $38.13 | $37.89 | $37.97 | $33.65 | 6,196 |
2018-08-10 | $38.09 | $38.19 | $38.07 | $38.07 | $33.74 | 8,034 |
2018-08-09 | $38.48 | $38.53 | $38.40 | $38.46 | $34.09 | 6,525 |
2018-08-08 | $38.35 | $38.49 | $38.35 | $38.48 | $34.11 | 10,901 |
2018-08-07 | $38.28 | $38.60 | $38.28 | $38.55 | $34.17 | 11,564 |
2018-08-06 | $38.28 | $38.44 | $38.26 | $38.35 | $33.99 | 11,743 |
2018-08-03 | $38.26 | $38.40 | $38.20 | $38.30 | $33.95 | 9,020 |
2018-08-02 | $38.17 | $38.36 | $38.05 | $38.27 | $33.92 | 9,184 |
2018-08-01 | $38.48 | $38.48 | $38.23 | $38.26 | $33.91 | 12,729 |
2018-07-31 | $38.39 | $38.51 | $38.32 | $38.36 | $34.00 | 4,611 |
2018-07-30 | $38.49 | $38.49 | $38.27 | $38.37 | $34.01 | 8,954 |
2018-07-27 | $38.59 | $38.59 | $38.32 | $38.37 | $34.01 | 4,120 |
2018-07-26 | $38.40 | $38.59 | $38.40 | $38.44 | $34.07 | 31,749 |
2018-07-25 | $38.36 | $38.60 | $38.33 | $38.60 | $34.21 | 5,320 |
2018-07-24 | $38.12 | $38.41 | $38.12 | $38.30 | $33.95 | 11,133 |
2018-07-23 | $38.15 | $38.19 | $38.07 | $38.07 | $33.74 | 16,162 |
2018-07-20 | $38.06 | $38.25 | $38.06 | $38.15 | $33.81 | 8,583 |
2018-07-19 | $38.00 | $38.17 | $38.00 | $38.14 | $33.81 | 12,166 |
2018-07-18 | $38.04 | $38.20 | $38.04 | $38.17 | $33.83 | 6,529 |
2018-07-17 | $37.93 | $38.23 | $37.93 | $38.13 | $33.80 | 22,847 |
2018-07-16 | $38.07 | $38.13 | $38.02 | $38.06 | $33.73 | 5,048 |
2018-07-13 | $38.16 | $38.22 | $38.06 | $38.22 | $33.88 | 8,600 |
2018-07-12 | $37.89 | $38.16 | $37.89 | $38.12 | $33.79 | 7,353 |
2018-07-11 | $38.17 | $38.19 | $37.85 | $37.85 | $33.55 | 11,305 |
2018-07-10 | $38.31 | $38.34 | $38.20 | $38.34 | $33.98 | 27,662 |
2018-07-09 | $38.21 | $38.30 | $38.14 | $38.23 | $33.88 | 11,550 |
2018-07-06 | $37.84 | $38.04 | $37.84 | $38.00 | $33.68 | 3,301 |
2018-07-05 | $37.86 | $37.86 | $37.60 | $37.75 | $33.46 | 12,918 |
2018-07-03 | $37.75 | $37.90 | $37.59 | $37.59 | $33.32 | 3,139 |
2018-07-02 | $37.72 | $37.72 | $37.38 | $37.51 | $33.25 | 20,999 |
2018-06-29 | $37.62 | $37.92 | $37.62 | $37.76 | $33.47 | 10,664 |
2018-06-28 | $37.41 | $37.67 | $37.41 | $37.50 | $33.24 | 38,478 |
2018-06-27 | $37.79 | $37.91 | $37.48 | $37.48 | $33.22 | 14,887 |
2018-06-26 | $37.65 | $37.84 | $37.58 | $37.74 | $33.45 | 14,351 |
2018-06-25 | $38.02 | $38.02 | $37.53 | $37.65 | $33.37 | 13,674 |
2018-06-22 | $38.22 | $38.42 | $38.22 | $38.37 | $33.75 | 10,082 |
2018-06-21 | $38.26 | $38.35 | $38.03 | $38.03 | $33.45 | 27,208 |
2018-06-20 | $38.33 | $38.44 | $38.25 | $38.25 | $33.65 | 14,406 |
2018-06-19 | $38.34 | $38.35 | $38.13 | $38.35 | $33.74 | 17,142 |
2018-06-18 | $38.39 | $38.49 | $38.39 | $38.41 | $33.79 | 6,091 |
2018-06-15 | $38.76 | $38.76 | $38.43 | $38.60 | $33.96 | 17,896 |
2018-06-14 | $38.90 | $38.90 | $38.67 | $38.73 | $34.07 | 13,247 |
2018-06-13 | $39.01 | $39.01 | $38.72 | $38.78 | $34.11 | 23,077 |
2018-06-12 | $38.93 | $38.94 | $38.75 | $38.81 | $34.14 | 38,472 |
2018-06-11 | $38.90 | $38.98 | $38.80 | $38.92 | $34.24 | 28,698 |
2018-06-08 | $38.60 | $38.88 | $38.60 | $38.77 | $34.11 | 7,673 |
2018-06-07 | $39.01 | $39.01 | $38.66 | $38.76 | $34.10 | 16,434 |
2018-06-06 | $38.60 | $38.83 | $38.57 | $38.83 | $34.16 | 13,062 |
2018-06-05 | $38.47 | $38.68 | $38.44 | $38.65 | $34.00 | 17,501 |
2018-06-04 | $38.55 | $38.73 | $38.55 | $38.62 | $33.97 | 13,439 |
2018-06-01 | $38.48 | $38.56 | $38.47 | $38.56 | $33.92 | 3,449 |
2018-05-31 | $38.49 | $38.49 | $38.15 | $38.21 | $33.61 | 16,696 |
2018-05-30 | $38.10 | $38.45 | $38.10 | $38.44 | $33.82 | 5,884 |
2018-05-29 | $38.30 | $38.30 | $37.89 | $37.93 | $33.37 | 26,849 |
2018-05-25 | $38.50 | $38.50 | $38.35 | $38.36 | $33.74 | 9,549 |
2018-05-24 | $38.46 | $38.53 | $38.34 | $38.53 | $33.89 | 5,901 |
2018-05-23 | $38.37 | $38.57 | $38.37 | $38.50 | $33.87 | 4,918 |
2018-05-22 | $38.77 | $38.83 | $38.56 | $38.69 | $34.04 | 5,245 |
2018-05-21 | $38.69 | $38.69 | $38.56 | $38.64 | $33.99 | 5,607 |
2018-05-18 | $38.53 | $38.55 | $38.40 | $38.55 | $33.91 | 6,232 |
2018-05-17 | $38.60 | $38.64 | $38.45 | $38.46 | $33.83 | 6,583 |
2018-05-16 | $38.45 | $38.64 | $38.45 | $38.61 | $33.96 | 6,134 |
2018-05-15 | $38.64 | $38.64 | $38.35 | $38.40 | $33.78 | 25,730 |
2018-05-14 | $38.70 | $38.86 | $38.68 | $38.68 | $34.03 | 52,301 |
2018-05-11 | $38.80 | $38.82 | $38.66 | $38.68 | $34.03 | 7,642 |
2018-05-10 | $38.54 | $38.71 | $38.49 | $38.61 | $33.96 | 9,869 |
2018-05-09 | $38.33 | $38.42 | $38.18 | $38.34 | $33.73 | 9,149 |
2018-05-08 | $38.15 | $38.23 | $38.06 | $38.23 | $33.63 | 9,927 |
2018-05-07 | $38.29 | $38.30 | $38.14 | $38.18 | $33.59 | 10,266 |
2018-05-04 | $37.85 | $38.23 | $37.85 | $38.19 | $33.60 | 21,228 |
2018-05-03 | $37.87 | $37.98 | $37.59 | $37.83 | $33.28 | 21,233 |
2018-05-02 | $38.10 | $38.16 | $37.99 | $38.00 | $33.43 | 8,975 |
2018-05-01 | $38.01 | $38.10 | $37.83 | $38.10 | $33.52 | 21,964 |
2018-04-30 | $38.45 | $38.45 | $38.12 | $38.12 | $33.53 | 16,163 |
2018-04-27 | $38.27 | $38.31 | $38.17 | $38.31 | $33.70 | 11,231 |
2018-04-26 | $38.07 | $38.27 | $37.96 | $38.23 | $33.63 | 17,104 |
2018-04-25 | $37.96 | $38.01 | $37.83 | $37.99 | $33.42 | 7,804 |
2018-04-24 | $38.50 | $38.50 | $37.86 | $37.93 | $33.37 | 23,391 |
2018-04-23 | $38.33 | $38.34 | $38.17 | $38.17 | $33.58 | 17,035 |
2018-04-20 | $38.63 | $38.63 | $38.25 | $38.29 | $33.68 | 21,310 |
2018-04-19 | $38.80 | $38.99 | $38.41 | $38.64 | $33.99 | 9,583 |
2018-04-18 | $38.66 | $38.83 | $38.59 | $38.73 | $34.07 | 12,910 |
2018-04-17 | $38.44 | $38.65 | $38.44 | $38.51 | $33.88 | 15,753 |
2018-04-16 | $38.40 | $38.48 | $38.28 | $38.43 | $33.81 | 19,260 |
2018-04-13 | $38.49 | $38.49 | $38.16 | $38.25 | $33.65 | 31,046 |
2018-04-12 | $38.19 | $38.46 | $38.18 | $38.42 | $33.80 | 7,266 |
2018-04-11 | $38.19 | $38.39 | $38.19 | $38.28 | $33.67 | 14,928 |
2018-04-10 | $38.11 | $38.26 | $38.10 | $38.17 | $33.58 | 9,066 |
2018-04-09 | $37.95 | $38.18 | $37.87 | $37.95 | $33.38 | 12,300 |
2018-04-06 | $38.01 | $38.01 | $37.69 | $37.79 | $33.24 | 8,920 |
2018-04-05 | $38.27 | $38.27 | $38.07 | $38.18 | $33.59 | 15,227 |
2018-04-04 | $37.26 | $38.03 | $37.26 | $37.94 | $33.38 | 9,380 |
2018-04-03 | $37.59 | $37.85 | $37.57 | $37.81 | $33.26 | 9,550 |
2018-04-02 | $38.15 | $38.15 | $37.34 | $37.55 | $33.03 | 28,431 |
2018-03-29 | $37.88 | $38.13 | $37.82 | $38.12 | $33.53 | 4,119 |
2018-03-28 | $37.88 | $37.93 | $37.58 | $37.62 | $33.09 | 18,872 |
2018-03-27 | $38.11 | $38.17 | $37.71 | $37.76 | $33.22 | 18,874 |
2018-03-26 | $37.67 | $38.04 | $37.60 | $38.01 | $33.44 | 34,141 |
2018-03-23 | $37.94 | $37.99 | $37.43 | $37.43 | $32.93 | 23,323 |
2018-03-22 | $38.30 | $38.35 | $37.93 | $37.96 | $33.34 | 42,400 |
2018-03-21 | $38.41 | $38.73 | $38.41 | $38.64 | $33.94 | 7,354 |
2018-03-20 | $38.59 | $38.66 | $38.47 | $38.61 | $33.91 | 7,715 |
2018-03-19 | $38.68 | $38.68 | $38.37 | $38.47 | $33.79 | 27,592 |
2018-03-16 | $38.83 | $38.91 | $38.73 | $38.82 | $34.09 | 19,873 |
2018-03-15 | $39.11 | $39.11 | $38.78 | $38.81 | $34.08 | 9,170 |
2018-03-14 | $39.03 | $39.03 | $38.78 | $38.85 | $34.12 | 5,872 |
2018-03-13 | $39.16 | $39.16 | $38.85 | $38.85 | $34.12 | 9,552 |
2018-03-12 | $39.10 | $39.15 | $39.02 | $39.10 | $34.34 | 7,902 |
2018-03-09 | $38.69 | $39.06 | $38.69 | $38.95 | $34.21 | 16,934 |
2018-03-08 | $38.73 | $38.73 | $38.51 | $38.60 | $33.90 | 6,316 |
2018-03-07 | $38.53 | $38.60 | $38.37 | $38.60 | $33.90 | 14,231 |
2018-03-06 | $38.54 | $38.66 | $38.48 | $38.60 | $33.90 | 6,283 |
2018-03-05 | $38.13 | $38.45 | $38.05 | $38.44 | $33.76 | 9,271 |
2018-03-02 | $38.00 | $38.16 | $37.83 | $38.13 | $33.49 | 33,460 |
2018-03-01 | $38.34 | $38.34 | $37.90 | $38.06 | $33.43 | 10,424 |
2018-02-28 | $38.89 | $38.89 | $38.45 | $38.46 | $33.78 | 41,093 |
2018-02-27 | $39.17 | $39.17 | $38.78 | $38.78 | $34.06 | 6,732 |
2018-02-26 | $39.07 | $39.24 | $38.92 | $39.15 | $34.38 | 18,068 |
2018-02-23 | $38.77 | $38.86 | $38.62 | $38.86 | $34.13 | 5,143 |
2018-02-22 | $38.50 | $38.72 | $38.42 | $38.42 | $33.74 | 11,579 |
2018-02-21 | $38.66 | $38.87 | $38.47 | $38.47 | $33.79 | 38,216 |
2018-02-20 | $38.64 | $38.88 | $38.49 | $38.58 | $33.88 | 12,816 |
2018-02-16 | $38.60 | $38.99 | $38.60 | $38.85 | $34.12 | 24,593 |
2018-02-15 | $38.83 | $38.83 | $38.43 | $38.66 | $33.95 | 11,161 |
2018-02-14 | $37.83 | $38.38 | $37.75 | $38.38 | $33.71 | 14,547 |
2018-02-13 | $37.85 | $37.93 | $37.73 | $37.91 | $33.29 | 10,381 |
2018-02-12 | $37.81 | $37.94 | $37.58 | $37.84 | $33.23 | 11,644 |
2018-02-09 | $37.44 | $37.53 | $36.78 | $37.49 | $32.93 | 19,505 |
2018-02-08 | $38.24 | $38.24 | $37.29 | $37.29 | $32.75 | 32,252 |
2018-02-07 | $38.39 | $38.56 | $38.13 | $38.19 | $33.54 | 30,022 |
2018-02-06 | $37.44 | $38.46 | $37.38 | $38.45 | $33.77 | 62,706 |
2018-02-05 | $38.92 | $38.97 | $37.95 | $38.20 | $33.55 | 56,355 |
2018-02-02 | $39.71 | $39.71 | $39.12 | $39.12 | $34.36 | 48,432 |
2018-02-01 | $39.71 | $39.99 | $39.53 | $39.80 | $34.95 | 15,964 |
2018-01-31 | $39.84 | $39.95 | $39.76 | $39.82 | $34.97 | 8,309 |
2018-01-30 | $40.01 | $40.01 | $39.80 | $39.88 | $35.02 | 21,004 |
2018-01-29 | $40.36 | $40.36 | $40.15 | $40.20 | $35.31 | 21,670 |
2018-01-26 | $40.16 | $40.37 | $40.16 | $40.37 | $35.45 | 14,503 |
2018-01-25 | $40.32 | $40.32 | $40.08 | $40.15 | $35.26 | 12,497 |
2018-01-24 | $40.20 | $40.27 | $40.05 | $40.20 | $35.31 | 11,569 |
2018-01-23 | $39.93 | $40.09 | $39.93 | $40.05 | $35.17 | 11,249 |
2018-01-22 | $39.75 | $39.93 | $39.75 | $39.93 | $35.07 | 10,161 |
2018-01-19 | $39.69 | $39.75 | $39.64 | $39.72 | $34.88 | 12,176 |
2018-01-18 | $39.52 | $39.70 | $39.52 | $39.63 | $34.80 | 17,273 |
2018-01-17 | $39.50 | $39.72 | $39.48 | $39.69 | $34.86 | 15,186 |
2018-01-16 | $39.72 | $39.72 | $39.42 | $39.47 | $34.66 | 33,322 |
2018-01-12 | $39.37 | $39.50 | $39.34 | $39.50 | $34.69 | 9,991 |
2018-01-11 | $38.98 | $39.26 | $38.98 | $39.24 | $34.46 | 34,740 |
2018-01-10 | $38.96 | $39.07 | $38.96 | $39.05 | $34.30 | 49,611 |
2018-01-09 | $39.16 | $39.17 | $39.05 | $39.14 | $34.37 | 19,052 |
2018-01-08 | $39.02 | $39.13 | $39.02 | $39.11 | $34.35 | 50,889 |
2018-01-05 | $39.05 | $39.12 | $38.95 | $39.12 | $34.36 | 16,404 |
2018-01-04 | $38.90 | $38.94 | $38.84 | $38.91 | $34.17 | 21,116 |
2018-01-03 | $38.53 | $38.73 | $38.52 | $38.69 | $33.98 | 77,232 |
2018-01-02 | $38.50 | $38.50 | $38.35 | $38.44 | $33.76 | 10,654 |
2017-12-29 | $38.34 | $38.34 | $38.27 | $38.27 | $33.61 | 9,470 |
2017-12-28 | $38.18 | $38.27 | $38.18 | $38.22 | $33.57 | 39,055 |
2017-12-27 | $38.16 | $38.19 | $38.12 | $38.14 | $33.50 | 8,897 |
2017-12-26 | $38.43 | $38.45 | $38.37 | $38.45 | $33.47 | 19,769 |
2017-12-22 | $38.50 | $38.50 | $38.30 | $38.37 | $33.40 | 19,830 |
2017-12-21 | $38.29 | $38.43 | $38.27 | $38.31 | $33.35 | 8,552 |
2017-12-20 | $38.35 | $38.35 | $38.24 | $38.24 | $33.29 | 28,275 |
2017-12-19 | $38.53 | $38.53 | $38.29 | $38.29 | $33.34 | 9,700 |
2017-12-18 | $38.40 | $38.45 | $38.39 | $38.40 | $33.43 | 7,982 |
2017-12-15 | $38.08 | $38.19 | $38.04 | $38.17 | $33.23 | 13,633 |
2017-12-14 | $38.14 | $38.17 | $38.04 | $38.06 | $33.13 | 11,327 |
2017-12-13 | $38.16 | $38.22 | $38.15 | $38.19 | $33.25 | 22,093 |
2017-12-12 | $37.97 | $38.07 | $37.95 | $38.06 | $33.13 | 16,651 |
2017-12-11 | $37.95 | $38.06 | $37.95 | $38.01 | $33.09 | 8,034 |
2017-12-08 | $37.93 | $37.96 | $37.87 | $37.93 | $33.02 | 8,332 |
2017-12-07 | $37.77 | $37.83 | $37.75 | $37.76 | $32.87 | 9,759 |
2017-12-06 | $37.79 | $37.79 | $37.66 | $37.75 | $32.86 | 6,443 |
2017-12-05 | $37.93 | $37.97 | $37.78 | $37.86 | $32.96 | 15,486 |
2017-12-04 | $38.10 | $38.10 | $37.90 | $37.94 | $33.03 | 11,899 |
2017-12-01 | $38.07 | $38.07 | $37.77 | $37.97 | $33.05 | 12,655 |
2017-11-30 | $38.01 | $38.08 | $37.99 | $38.01 | $33.09 | 18,697 |
2017-11-29 | $37.94 | $38.20 | $37.90 | $37.93 | $33.02 | 8,770 |
2017-11-28 | $37.87 | $37.98 | $37.85 | $37.95 | $33.04 | 5,188 |
2017-11-27 | $37.99 | $37.99 | $37.85 | $37.85 | $32.95 | 10,296 |
2017-11-24 | $37.97 | $37.97 | $37.91 | $37.96 | $33.05 | 9,376 |
2017-11-22 | $37.92 | $37.92 | $37.78 | $37.85 | $32.95 | 25,385 |
2017-11-21 | $37.72 | $37.80 | $37.72 | $37.77 | $32.88 | 15,355 |
2017-11-20 | $37.56 | $37.56 | $37.50 | $37.56 | $32.70 | 10,687 |
2017-11-17 | $37.55 | $37.55 | $37.45 | $37.50 | $32.64 | 29,818 |
2017-11-16 | $37.43 | $37.51 | $37.35 | $37.50 | $32.64 | 7,221 |
2017-11-15 | $37.11 | $37.26 | $37.11 | $37.24 | $32.42 | 9,553 |
2017-11-14 | $37.38 | $37.38 | $37.23 | $37.31 | $32.48 | 5,899 |
2017-11-13 | $37.38 | $37.40 | $37.31 | $37.40 | $32.56 | 8,457 |
2017-11-10 | $37.49 | $37.49 | $37.39 | $37.44 | $32.59 | 6,607 |
2017-11-09 | $37.51 | $37.54 | $37.39 | $37.50 | $32.65 | 9,892 |
2017-11-08 | $37.60 | $37.69 | $37.59 | $37.69 | $32.81 | 7,530 |
2017-11-07 | $37.62 | $37.68 | $37.56 | $37.57 | $32.71 | 12,561 |
2017-11-06 | $37.59 | $37.69 | $37.55 | $37.67 | $32.79 | 19,364 |
2017-11-03 | $37.48 | $37.59 | $37.46 | $37.56 | $32.70 | 15,188 |
2017-11-02 | $37.54 | $37.54 | $37.45 | $37.54 | $32.68 | 6,275 |
2017-11-01 | $37.68 | $37.68 | $37.50 | $37.53 | $32.67 | 22,739 |
2017-10-31 | $37.36 | $37.48 | $37.36 | $37.46 | $32.61 | 15,166 |
2017-10-30 | $37.40 | $37.40 | $37.28 | $37.30 | $32.47 | 13,017 |
2017-10-27 | $37.22 | $37.37 | $37.19 | $37.37 | $32.53 | 6,454 |
2017-10-26 | $37.35 | $37.35 | $37.15 | $37.15 | $32.34 | 21,193 |
2017-10-25 | $37.32 | $37.33 | $37.12 | $37.22 | $32.40 | 28,602 |
2017-10-24 | $37.29 | $37.39 | $37.29 | $37.35 | $32.51 | 4,402 |
2017-10-23 | $37.35 | $37.40 | $37.29 | $37.31 | $32.48 | 6,233 |
2017-10-20 | $37.45 | $37.45 | $37.32 | $37.42 | $32.58 | 15,828 |
2017-10-19 | $37.29 | $37.32 | $37.27 | $37.31 | $32.48 | 3,229 |
2017-10-18 | $37.45 | $37.45 | $37.35 | $37.44 | $32.59 | 7,076 |
2017-10-17 | $37.40 | $37.40 | $37.32 | $37.38 | $32.54 | 7,770 |
2017-10-16 | $37.28 | $37.48 | $37.28 | $37.45 | $32.60 | 23,427 |
2017-10-13 | $37.35 | $37.44 | $37.34 | $37.34 | $32.51 | 20,107 |
2017-10-12 | $37.27 | $37.30 | $37.25 | $37.27 | $32.45 | 4,764 |
2017-10-11 | $37.03 | $37.27 | $37.03 | $37.24 | $32.42 | 15,347 |
2017-10-10 | $37.15 | $37.19 | $37.13 | $37.18 | $32.37 | 11,795 |
2017-10-09 | $37.07 | $37.08 | $37.02 | $37.03 | $32.23 | 16,701 |
2017-10-06 | $36.99 | $37.07 | $36.99 | $37.07 | $32.27 | 13,668 |
2017-10-05 | $37.10 | $37.14 | $37.02 | $37.10 | $32.30 | 12,012 |
2017-10-04 | $37.12 | $37.12 | $36.98 | $37.02 | $32.23 | 15,748 |
2017-10-03 | $36.86 | $37.02 | $36.86 | $37.01 | $32.22 | 22,484 |
2017-10-02 | $36.91 | $36.91 | $36.81 | $36.88 | $32.10 | 12,020 |
2017-09-29 | $36.85 | $36.89 | $36.71 | $36.89 | $32.11 | 18,351 |
2017-09-28 | $36.82 | $36.84 | $36.74 | $36.83 | $31.96 | 14,180 |
2017-09-27 | $36.74 | $36.82 | $36.68 | $36.80 | $31.93 | 16,291 |
2017-09-26 | $36.67 | $36.80 | $36.67 | $36.80 | $31.93 | 8,739 |
2017-09-25 | $36.90 | $36.90 | $36.76 | $36.81 | $31.94 | 7,287 |
2017-09-22 | $36.96 | $36.96 | $36.90 | $36.90 | $32.02 | 9,575 |
2017-09-21 | $36.96 | $36.96 | $36.87 | $36.93 | $32.04 | 8,308 |
2017-09-20 | $37.01 | $37.02 | $36.82 | $36.97 | $32.08 | 11,351 |
2017-09-19 | $36.94 | $37.00 | $36.93 | $37.00 | $32.11 | 7,339 |
2017-09-18 | $36.95 | $37.00 | $36.86 | $36.94 | $32.05 | 8,742 |
2017-09-15 | $37.18 | $37.18 | $36.81 | $36.89 | $32.01 | 20,769 |
2017-09-14 | $36.75 | $36.83 | $36.74 | $36.83 | $31.96 | 9,229 |
2017-09-13 | $36.85 | $36.85 | $36.75 | $36.81 | $31.94 | 3,896 |
2017-09-12 | $36.89 | $36.89 | $36.81 | $36.82 | $31.95 | 39,436 |
2017-09-11 | $36.78 | $36.87 | $36.78 | $36.84 | $31.96 | 9,701 |
2017-09-08 | $36.62 | $36.67 | $36.62 | $36.66 | $31.81 | 4,263 |
2017-09-07 | $36.64 | $36.65 | $36.59 | $36.65 | $31.80 | 11,550 |
2017-09-06 | $36.50 | $36.51 | $36.47 | $36.49 | $31.66 | 16,314 |
2017-09-05 | $36.51 | $36.53 | $36.28 | $36.42 | $31.60 | 7,789 |
2017-09-01 | $36.52 | $36.58 | $36.44 | $36.58 | $31.74 | 23,027 |
2017-08-31 | $36.42 | $36.49 | $36.34 | $36.48 | $31.65 | 10,901 |
2017-08-30 | $36.14 | $36.28 | $36.14 | $36.27 | $31.47 | 23,664 |
2017-08-29 | $36.22 | $36.24 | $36.11 | $36.17 | $31.39 | 6,928 |
2017-08-28 | $36.17 | $36.26 | $36.15 | $36.25 | $31.45 | 13,182 |
2017-08-25 | $36.14 | $36.29 | $36.14 | $36.18 | $31.39 | 5,488 |
2017-08-24 | $36.28 | $36.28 | $36.09 | $36.14 | $31.36 | 7,152 |
2017-08-23 | $35.94 | $36.18 | $35.94 | $36.18 | $31.39 | 7,010 |
2017-08-22 | $36.09 | $36.12 | $35.99 | $36.10 | $31.33 | 7,811 |
2017-08-21 | $35.90 | $35.93 | $35.83 | $35.91 | $31.16 | 7,053 |
2017-08-18 | $35.86 | $35.96 | $35.82 | $35.91 | $31.16 | 11,334 |
2017-08-17 | $36.16 | $36.18 | $35.89 | $35.93 | $31.18 | 28,532 |
2017-08-16 | $36.20 | $36.22 | $36.13 | $36.22 | $31.43 | 8,291 |
2017-08-15 | $36.31 | $36.31 | $36.00 | $36.08 | $31.31 | 10,749 |
2017-08-14 | $35.85 | $36.15 | $35.85 | $36.04 | $31.27 | 5,804 |
2017-08-11 | $35.91 | $36.05 | $35.62 | $35.75 | $31.02 | 11,165 |
2017-08-10 | $36.05 | $36.05 | $35.85 | $35.85 | $31.11 | 15,805 |
2017-08-09 | $36.16 | $36.27 | $36.16 | $36.26 | $31.46 | 20,819 |
2017-08-08 | $36.28 | $36.47 | $36.28 | $36.37 | $31.56 | 10,673 |
2017-08-07 | $36.24 | $36.45 | $36.24 | $36.42 | $31.60 | 22,796 |
2017-08-04 | $36.36 | $36.43 | $36.27 | $36.33 | $31.52 | 147,058 |
2017-08-03 | $36.48 | $36.48 | $36.30 | $36.33 | $31.52 | 13,857 |
2017-08-02 | $36.46 | $36.46 | $36.32 | $36.37 | $31.56 | 9,828 |
2017-08-01 | $36.39 | $36.44 | $36.34 | $36.38 | $31.57 | 17,332 |
2017-07-31 | $36.19 | $36.35 | $36.19 | $36.24 | $31.45 | 9,006 |
2017-07-28 | $36.25 | $36.30 | $36.15 | $36.30 | $31.50 | 6,568 |
2017-07-27 | $36.26 | $36.35 | $36.13 | $36.28 | $31.48 | 8,883 |
2017-07-26 | $36.24 | $36.39 | $36.21 | $36.36 | $31.55 | 9,687 |
2017-07-25 | $36.38 | $36.38 | $36.19 | $36.19 | $31.40 | 10,723 |
2017-07-24 | $36.25 | $36.27 | $36.13 | $36.26 | $31.46 | 16,291 |
2017-07-21 | $36.17 | $36.27 | $36.17 | $36.22 | $31.43 | 10,323 |
2017-07-20 | $36.20 | $36.35 | $36.20 | $36.25 | $31.45 | 18,878 |
2017-07-19 | $36.13 | $36.26 | $36.13 | $36.19 | $31.40 | 12,850 |
2017-07-18 | $35.97 | $36.08 | $35.97 | $36.08 | $31.31 | 6,565 |
2017-07-17 | $36.04 | $36.06 | $35.98 | $36.02 | $31.25 | 18,162 |
2017-07-14 | $35.91 | $36.06 | $35.88 | $36.06 | $31.29 | 11,064 |
2017-07-13 | $35.71 | $35.84 | $35.66 | $35.76 | $31.03 | 41,209 |
2017-07-12 | $35.55 | $35.77 | $35.55 | $35.71 | $30.99 | 19,565 |
2017-07-11 | $35.45 | $35.52 | $35.35 | $35.52 | $30.82 | 9,072 |
2017-07-10 | $35.31 | $35.47 | $35.30 | $35.47 | $30.78 | 11,959 |
2017-07-07 | $35.39 | $35.49 | $35.27 | $35.27 | $30.60 | 4,282 |
2017-07-06 | $35.40 | $35.42 | $35.28 | $35.33 | $30.66 | 5,936 |
2017-07-05 | $35.54 | $35.55 | $35.40 | $35.48 | $30.79 | 12,762 |
2017-07-03 | $35.56 | $35.61 | $35.55 | $35.60 | $30.89 | 7,396 |
2017-06-30 | $35.77 | $35.77 | $35.50 | $35.58 | $30.87 | 14,233 |
2017-06-29 | $35.97 | $35.97 | $35.53 | $35.83 | $30.84 | 20,362 |
2017-06-28 | $35.90 | $36.08 | $35.90 | $36.02 | $31.00 | 6,776 |
2017-06-27 | $36.02 | $36.02 | $35.85 | $35.89 | $30.89 | 15,921 |
2017-06-26 | $36.10 | $36.10 | $35.96 | $35.98 | $30.97 | 5,665 |
2017-06-23 | $35.98 | $35.98 | $35.87 | $35.97 | $30.96 | 6,671 |
2017-06-22 | $35.79 | $35.92 | $35.79 | $35.88 | $30.88 | 11,907 |
2017-06-21 | $35.78 | $35.87 | $35.74 | $35.75 | $30.77 | 26,199 |
2017-06-20 | $36.05 | $36.05 | $35.80 | $35.88 | $30.88 | 12,435 |
2017-06-19 | $35.99 | $36.08 | $35.99 | $36.05 | $31.03 | 8,013 |
2017-06-16 | $35.88 | $35.90 | $35.80 | $35.90 | $30.90 | 5,104 |
2017-06-15 | $35.78 | $35.83 | $35.68 | $35.76 | $30.78 | 37,034 |
2017-06-14 | $36.02 | $36.23 | $35.93 | $35.96 | $30.95 | 27,440 |
2017-06-13 | $35.83 | $35.97 | $35.83 | $35.89 | $30.89 | 17,603 |
2017-06-12 | $35.66 | $35.79 | $35.66 | $35.75 | $30.77 | 9,492 |
2017-06-09 | $35.92 | $36.15 | $35.80 | $35.80 | $30.81 | 9,049 |
2017-06-08 | $35.87 | $35.96 | $35.85 | $35.93 | $30.92 | 10,161 |
2017-06-07 | $36.07 | $36.07 | $35.85 | $35.94 | $30.93 | 21,295 |
2017-06-06 | $35.92 | $35.97 | $35.85 | $35.94 | $30.93 | 18,332 |
2017-06-05 | $35.98 | $36.02 | $35.92 | $36.02 | $31.00 | 11,457 |
2017-06-02 | $35.95 | $36.06 | $35.91 | $36.05 | $31.03 | 6,533 |
2017-06-01 | $35.82 | $35.84 | $35.67 | $35.84 | $30.85 | 8,732 |
2017-05-31 | $35.77 | $35.77 | $35.56 | $35.65 | $30.68 | 7,170 |
2017-05-30 | $35.64 | $35.65 | $35.58 | $35.63 | $30.66 | 24,966 |
2017-05-26 | $35.64 | $35.67 | $35.62 | $35.67 | $30.70 | 15,478 |
2017-05-25 | $35.79 | $35.79 | $35.61 | $35.64 | $30.67 | 30,055 |
2017-05-24 | $35.52 | $35.62 | $35.48 | $35.62 | $30.66 | 14,087 |
2017-05-23 | $35.55 | $35.59 | $35.49 | $35.49 | $30.54 | 16,568 |
2017-05-22 | $35.45 | $35.55 | $35.44 | $35.50 | $30.55 | 14,163 |
2017-05-19 | $35.15 | $35.50 | $35.15 | $35.41 | $30.48 | 20,423 |
2017-05-18 | $35.09 | $35.25 | $35.01 | $35.18 | $30.28 | 18,514 |
2017-05-17 | $35.31 | $35.35 | $35.16 | $35.18 | $30.28 | 42,055 |
2017-05-16 | $35.34 | $35.49 | $35.34 | $35.47 | $30.53 | 12,000 |
2017-05-15 | $35.45 | $35.45 | $35.34 | $35.36 | $30.43 | 69,575 |
2017-05-12 | $35.22 | $35.28 | $35.18 | $35.23 | $30.32 | 32,447 |
2017-05-11 | $35.22 | $35.26 | $35.08 | $35.26 | $30.35 | 32,739 |
2017-05-10 | $35.24 | $35.27 | $35.19 | $35.22 | $30.31 | 4,074 |
2017-05-09 | $35.32 | $35.32 | $35.13 | $35.16 | $30.26 | 9,967 |
2017-05-08 | $35.30 | $35.30 | $35.11 | $35.19 | $30.28 | 23,812 |
2017-05-05 | $35.10 | $35.25 | $35.10 | $35.25 | $30.34 | 11,469 |
2017-05-04 | $35.17 | $35.17 | $34.97 | $35.07 | $30.18 | 10,645 |
2017-05-03 | $35.16 | $35.16 | $35.01 | $35.09 | $30.20 | 12,083 |
2017-05-02 | $35.01 | $35.14 | $35.01 | $35.13 | $30.23 | 18,838 |
2017-05-01 | $35.03 | $35.10 | $35.00 | $35.00 | $30.12 | 23,441 |
2017-04-28 | $35.05 | $35.07 | $34.93 | $35.01 | $30.13 | 16,217 |
2017-04-27 | $35.05 | $35.08 | $34.95 | $35.08 | $30.19 | 24,185 |
2017-04-26 | $35.17 | $35.18 | $35.06 | $35.07 | $30.18 | 44,066 |
2017-04-25 | $35.17 | $35.17 | $35.06 | $35.17 | $30.27 | 46,492 |
2017-04-24 | $35.05 | $35.05 | $34.82 | $34.94 | $30.07 | 24,438 |
2017-04-21 | $34.70 | $34.70 | $34.51 | $34.52 | $29.71 | 5,530 |
2017-04-20 | $34.48 | $34.59 | $34.47 | $34.59 | $29.77 | 13,434 |
2017-04-19 | $34.64 | $34.64 | $34.33 | $34.36 | $29.57 | 39,087 |
2017-04-18 | $34.46 | $34.56 | $34.40 | $34.43 | $29.63 | 76,363 |
2017-04-17 | $34.60 | $34.60 | $34.43 | $34.59 | $29.77 | 20,536 |
2017-04-13 | $34.50 | $34.54 | $34.37 | $34.42 | $29.62 | 11,212 |
2017-04-12 | $34.52 | $34.54 | $34.41 | $34.50 | $29.69 | 24,026 |
2017-04-11 | $34.45 | $34.54 | $34.38 | $34.50 | $29.69 | 15,445 |
2017-04-10 | $34.54 | $34.54 | $34.44 | $34.44 | $29.64 | 18,568 |
2017-04-07 | $34.50 | $34.54 | $34.47 | $34.48 | $29.67 | 8,906 |
2017-04-06 | $34.33 | $34.53 | $34.33 | $34.46 | $29.66 | 15,047 |
2017-04-05 | $34.66 | $34.66 | $34.40 | $34.40 | $29.61 | 3,907 |
2017-04-04 | $34.60 | $34.60 | $34.43 | $34.50 | $29.69 | 12,205 |
2017-04-03 | $34.48 | $34.49 | $34.38 | $34.48 | $29.67 | 6,685 |
2017-03-31 | $34.50 | $34.55 | $34.45 | $34.54 | $29.73 | 7,226 |
2017-03-30 | $34.65 | $34.69 | $34.60 | $34.66 | $29.73 | 13,962 |
2017-03-29 | $34.64 | $34.66 | $34.57 | $34.65 | $29.72 | 27,012 |
2017-03-28 | $34.49 | $34.57 | $34.45 | $34.55 | $29.64 | 14,034 |
2017-03-27 | $34.47 | $34.50 | $34.29 | $34.43 | $29.53 | 15,056 |
2017-03-24 | $34.34 | $34.53 | $34.34 | $34.43 | $29.53 | 53,420 |
2017-03-23 | $34.24 | $34.53 | $34.24 | $34.45 | $29.55 | 121,921 |
2017-03-22 | $34.28 | $34.40 | $34.28 | $34.39 | $29.50 | 24,787 |
2017-03-21 | $34.55 | $34.64 | $34.36 | $34.38 | $29.49 | 11,238 |
2017-03-20 | $34.58 | $34.61 | $34.51 | $34.59 | $29.67 | 7,937 |
2017-03-17 | $34.57 | $34.62 | $34.52 | $34.59 | $29.67 | 13,423 |
2017-03-16 | $34.47 | $34.62 | $34.47 | $34.58 | $29.66 | 9,602 |
2017-03-15 | $34.18 | $34.47 | $34.17 | $34.47 | $29.57 | 15,322 |
2017-03-14 | $34.23 | $34.23 | $34.05 | $34.07 | $29.22 | 14,617 |
2017-03-13 | $34.11 | $34.24 | $34.11 | $34.18 | $29.32 | 27,465 |
2017-03-10 | $34.12 | $34.14 | $34.09 | $34.12 | $29.27 | 4,949 |
2017-03-09 | $34.08 | $34.13 | $33.97 | $34.03 | $29.19 | 19,817 |
2017-03-08 | $34.37 | $34.37 | $34.09 | $34.09 | $29.24 | 8,576 |
2017-03-07 | $34.39 | $34.39 | $34.22 | $34.25 | $29.38 | 10,836 |
2017-03-06 | $34.24 | $34.38 | $34.24 | $34.38 | $29.49 | 18,233 |
2017-03-03 | $34.36 | $34.44 | $34.34 | $34.43 | $29.53 | 12,935 |
2017-03-02 | $34.56 | $34.56 | $34.41 | $34.45 | $29.55 | 4,875 |
2017-03-01 | $34.50 | $34.66 | $34.48 | $34.59 | $29.67 | 13,220 |
2017-02-28 | $34.40 | $34.41 | $34.30 | $34.33 | $29.45 | 15,148 |
2017-02-27 | $34.40 | $34.48 | $34.36 | $34.45 | $29.55 | 23,407 |
2017-02-24 | $34.27 | $34.39 | $34.27 | $34.35 | $29.46 | 5,163 |
2017-02-23 | $34.43 | $34.50 | $34.40 | $34.43 | $29.53 | 20,043 |
2017-02-22 | $34.28 | $34.48 | $34.28 | $34.39 | $29.50 | 60,346 |
2017-02-21 | $34.28 | $34.45 | $34.28 | $34.45 | $29.55 | 15,118 |
2017-02-17 | $34.17 | $34.27 | $34.16 | $34.23 | $29.36 | 11,477 |
2017-02-16 | $34.36 | $34.36 | $34.21 | $34.23 | $29.36 | 24,483 |
2017-02-15 | $34.10 | $34.30 | $34.06 | $34.26 | $29.39 | 15,555 |
2017-02-14 | $34.24 | $34.24 | $34.01 | $34.15 | $29.29 | 14,835 |
2017-02-13 | $34.17 | $34.18 | $34.08 | $34.15 | $29.29 | 11,548 |
2017-02-10 | $33.84 | $34.09 | $33.84 | $34.01 | $29.17 | 20,547 |
2017-02-09 | $33.93 | $33.97 | $33.89 | $33.92 | $29.10 | 6,101 |
2017-02-08 | $33.62 | $33.83 | $33.62 | $33.82 | $29.01 | 15,257 |
2017-02-07 | $33.89 | $33.89 | $33.71 | $33.74 | $28.94 | 15,287 |
2017-02-06 | $33.79 | $33.84 | $33.73 | $33.76 | $28.96 | 36,460 |
2017-02-03 | $33.89 | $33.89 | $33.79 | $33.81 | $29.00 | 6,975 |
2017-02-02 | $33.68 | $33.74 | $33.63 | $33.69 | $28.90 | 53,719 |
2017-02-01 | $33.63 | $33.79 | $33.59 | $33.61 | $28.83 | 41,200 |
2017-01-31 | $33.57 | $33.67 | $33.51 | $33.64 | $28.85 | 23,972 |
2017-01-30 | $33.75 | $33.75 | $33.48 | $33.58 | $28.80 | 45,553 |
2017-01-27 | $33.87 | $33.87 | $33.68 | $33.73 | $28.93 | 27,431 |
2017-01-26 | $33.90 | $33.92 | $33.75 | $33.78 | $28.97 | 50,378 |
2017-01-25 | $33.84 | $33.85 | $33.75 | $33.82 | $29.01 | 36,530 |
2017-01-24 | $33.68 | $33.71 | $33.56 | $33.69 | $28.90 | 12,767 |
2017-01-23 | $33.48 | $33.52 | $33.43 | $33.52 | $28.75 | 23,988 |
2017-01-20 | $33.46 | $33.52 | $33.36 | $33.43 | $28.68 | 29,796 |
2017-01-19 | $33.48 | $33.48 | $33.32 | $33.32 | $28.58 | 11,611 |
2017-01-18 | $33.53 | $33.59 | $33.42 | $33.49 | $28.73 | 9,691 |
2017-01-17 | $33.65 | $33.65 | $33.44 | $33.50 | $28.73 | 81,097 |
2017-01-13 | $33.50 | $33.58 | $33.49 | $33.55 | $28.78 | 8,157 |
2017-01-12 | $33.64 | $33.64 | $33.38 | $33.54 | $28.77 | 22,090 |
2017-01-11 | $33.56 | $33.59 | $33.37 | $33.53 | $28.76 | 31,331 |
2017-01-10 | $33.41 | $33.53 | $33.41 | $33.46 | $28.70 | 9,732 |
2017-01-09 | $33.47 | $33.54 | $33.38 | $33.44 | $28.68 | 42,455 |
2017-01-06 | $33.52 | $33.56 | $33.44 | $33.49 | $28.73 | 116,393 |
2017-01-05 | $33.55 | $33.55 | $33.10 | $33.47 | $28.71 | 13,502 |
2017-01-04 | $33.24 | $33.43 | $33.24 | $33.40 | $28.65 | 11,422 |
2017-01-03 | $33.35 | $33.35 | $33.08 | $33.21 | $28.49 | 38,696 |
2016-12-30 | $33.03 | $33.12 | $33.00 | $33.02 | $28.32 | 54,846 |
2016-12-29 | $32.85 | $33.06 | $32.85 | $33.01 | $28.31 | 68,373 |
2016-12-28 | $33.25 | $33.25 | $32.92 | $32.94 | $28.25 | 17,513 |
2016-12-27 | $33.25 | $33.46 | $33.19 | $33.41 | $28.35 | 35,907 |
2016-12-23 | $33.25 | $33.37 | $33.25 | $33.32 | $28.27 | 24,180 |
2016-12-22 | $33.59 | $33.59 | $33.18 | $33.27 | $28.23 | 34,819 |
2016-12-21 | $33.16 | $33.46 | $33.16 | $33.34 | $28.29 | 84,703 |
2016-12-20 | $33.20 | $33.39 | $33.20 | $33.35 | $28.30 | 21,827 |
2016-12-19 | $33.28 | $33.38 | $33.28 | $33.32 | $28.27 | 25,133 |
2016-12-16 | $33.32 | $33.34 | $33.23 | $33.24 | $28.21 | 41,697 |
2016-12-15 | $33.23 | $33.32 | $33.10 | $33.23 | $28.19 | 25,806 |
2016-12-14 | $33.76 | $34.02 | $33.26 | $33.26 | $28.22 | 38,165 |
2016-12-13 | $33.62 | $33.67 | $33.53 | $33.67 | $28.57 | 23,836 |
2016-12-12 | $33.46 | $33.53 | $33.43 | $33.43 | $28.37 | 7,687 |
2016-12-09 | $33.48 | $33.54 | $33.46 | $33.48 | $28.41 | 4,930 |
2016-12-08 | $33.37 | $33.55 | $33.37 | $33.52 | $28.45 | 6,889 |
2016-12-07 | $33.28 | $33.45 | $33.24 | $33.44 | $28.38 | 9,044 |
2016-12-06 | $33.01 | $33.17 | $33.00 | $33.16 | $28.13 | 19,556 |
2016-12-05 | $33.12 | $33.12 | $32.83 | $33.06 | $28.05 | 7,024 |
2016-12-02 | $32.61 | $32.94 | $32.61 | $32.90 | $27.92 | 5,952 |
2016-12-01 | $32.86 | $32.90 | $32.77 | $32.87 | $27.89 | 15,790 |
2016-11-30 | $32.94 | $33.02 | $32.93 | $32.98 | $27.99 | 15,288 |
2016-11-29 | $33.13 | $33.14 | $32.99 | $33.09 | $28.08 | 53,644 |
2016-11-28 | $33.09 | $33.09 | $32.95 | $33.01 | $28.01 | 11,731 |
2016-11-25 | $33.13 | $33.13 | $32.91 | $32.95 | $27.96 | 5,185 |
2016-11-23 | $32.85 | $32.93 | $32.81 | $32.93 | $27.94 | 16,304 |
2016-11-22 | $32.86 | $33.05 | $32.86 | $33.05 | $28.04 | 10,366 |
2016-11-21 | $33.01 | $33.01 | $32.80 | $32.84 | $27.87 | 17,156 |
2016-11-18 | $32.81 | $32.90 | $32.72 | $32.77 | $27.81 | 22,042 |
2016-11-17 | $32.82 | $32.90 | $32.78 | $32.80 | $27.83 | 8,903 |
2016-11-16 | $32.61 | $32.92 | $32.61 | $32.75 | $27.79 | 6,969 |
2016-11-15 | $32.79 | $32.90 | $32.75 | $32.85 | $27.87 | 13,695 |
2016-11-14 | $32.65 | $32.81 | $32.60 | $32.66 | $27.71 | 21,683 |
2016-11-11 | $32.75 | $32.85 | $32.61 | $32.66 | $27.71 | 26,729 |
2016-11-10 | $33.01 | $33.01 | $32.80 | $32.80 | $27.83 | 36,841 |
2016-11-09 | $32.76 | $33.15 | $32.76 | $33.04 | $28.04 | 23,255 |
2016-11-08 | $33.15 | $33.15 | $33.03 | $33.10 | $28.09 | 43,914 |
2016-11-07 | $32.90 | $33.07 | $32.90 | $33.07 | $28.06 | 20,258 |
2016-11-04 | $32.79 | $32.93 | $32.77 | $32.77 | $27.81 | 15,682 |
2016-11-03 | $33.03 | $33.03 | $32.75 | $32.82 | $27.85 | 29,216 |
2016-11-02 | $32.97 | $32.99 | $32.83 | $32.84 | $27.86 | 43,529 |
2016-11-01 | $33.11 | $33.11 | $32.92 | $32.96 | $27.97 | 40,718 |
2016-10-31 | $33.03 | $33.12 | $33.02 | $33.12 | $28.10 | 9,168 |
2016-10-28 | $33.13 | $33.13 | $33.02 | $33.07 | $28.06 | 5,490 |
2016-10-27 | $33.29 | $33.29 | $33.04 | $33.08 | $28.07 | 14,286 |
2016-10-26 | $33.19 | $33.31 | $33.15 | $33.21 | $28.18 | 17,377 |
2016-10-25 | $33.36 | $33.41 | $33.30 | $33.38 | $28.32 | 20,233 |
2016-10-24 | $33.53 | $33.54 | $33.32 | $33.39 | $28.33 | 6,023 |
2016-10-21 | $33.34 | $33.38 | $33.24 | $33.31 | $28.27 | 11,394 |
2016-10-20 | $33.53 | $33.53 | $33.31 | $33.42 | $28.36 | 10,724 |
2016-10-19 | $33.50 | $33.50 | $33.33 | $33.39 | $28.33 | 12,924 |
2016-10-18 | $33.33 | $33.40 | $33.28 | $33.37 | $28.32 | 107,254 |
2016-10-17 | $33.17 | $33.20 | $33.13 | $33.15 | $28.13 | 14,283 |
2016-10-14 | $33.40 | $33.40 | $33.18 | $33.18 | $28.15 | 18,927 |
2016-10-13 | $33.07 | $33.25 | $33.07 | $33.21 | $28.18 | 11,427 |
2016-10-12 | $33.05 | $33.23 | $33.05 | $33.22 | $28.19 | 20,148 |
2016-10-11 | $33.55 | $33.55 | $33.08 | $33.14 | $28.12 | 25,454 |
2016-10-10 | $33.45 | $33.49 | $33.41 | $33.41 | $28.35 | 8,625 |
2016-10-07 | $33.33 | $33.46 | $33.19 | $33.36 | $28.31 | 21,457 |
2016-10-06 | $33.48 | $33.51 | $33.36 | $33.43 | $28.37 | 7,530 |
2016-10-05 | $33.61 | $33.62 | $33.51 | $33.54 | $28.46 | 23,017 |
2016-10-04 | $33.71 | $33.72 | $33.47 | $33.57 | $28.49 | 7,820 |
2016-10-03 | $33.90 | $33.90 | $33.70 | $33.82 | $28.70 | 4,411 |
2016-09-30 | $33.92 | $34.00 | $33.79 | $33.97 | $28.82 | 20,407 |
2016-09-29 | $34.10 | $34.10 | $33.96 | $34.00 | $28.78 | 11,421 |
2016-09-28 | $34.05 | $34.17 | $34.00 | $34.16 | $28.91 | 14,311 |
2016-09-27 | $34.00 | $34.09 | $33.96 | $34.05 | $28.83 | 13,444 |
2016-09-26 | $34.09 | $34.09 | $34.00 | $34.02 | $28.80 | 8,306 |
2016-09-23 | $34.03 | $34.17 | $34.03 | $34.11 | $28.88 | 14,129 |
2016-09-22 | $34.03 | $34.26 | $34.03 | $34.20 | $28.95 | 10,354 |
2016-09-21 | $33.81 | $34.00 | $33.61 | $33.96 | $28.75 | 33,337 |
2016-09-20 | $33.50 | $33.73 | $33.50 | $33.60 | $28.44 | 15,574 |
2016-09-19 | $33.66 | $33.67 | $33.51 | $33.57 | $28.42 | 6,114 |
2016-09-16 | $33.50 | $33.54 | $33.44 | $33.54 | $28.39 | 11,423 |
2016-09-15 | $33.54 | $33.67 | $33.54 | $33.65 | $28.49 | 6,283 |
2016-09-14 | $33.61 | $33.61 | $33.40 | $33.40 | $28.27 | 50,885 |
2016-09-13 | $33.73 | $33.73 | $33.27 | $33.43 | $28.30 | 6,743 |
2016-09-12 | $33.62 | $33.88 | $33.62 | $33.88 | $28.68 | 2,121 |
2016-09-09 | $33.85 | $33.85 | $33.70 | $33.70 | $28.53 | 8,521 |
2016-09-08 | $34.34 | $34.35 | $34.20 | $34.20 | $28.95 | 4,307 |
2016-09-07 | $34.48 | $34.48 | $34.31 | $34.31 | $29.05 | 17,885 |
2016-09-06 | $34.07 | $34.38 | $34.07 | $34.35 | $29.08 | 7,019 |
2016-09-02 | $33.89 | $34.22 | $33.89 | $34.17 | $28.93 | 7,513 |
2016-09-01 | $33.99 | $34.01 | $33.89 | $33.94 | $28.73 | 7,316 |
2016-08-31 | $33.85 | $33.99 | $33.83 | $33.89 | $28.69 | 8,030 |
2016-08-30 | $34.00 | $34.01 | $33.93 | $33.98 | $28.76 | 9,635 |
2016-08-29 | $33.85 | $34.08 | $33.85 | $34.06 | $28.83 | 8,694 |
2016-08-26 | $34.14 | $34.18 | $33.87 | $33.93 | $28.72 | 11,413 |
2016-08-25 | $33.95 | $34.10 | $33.95 | $34.06 | $28.83 | 10,222 |
2016-08-24 | $34.16 | $34.16 | $33.86 | $34.09 | $28.86 | 121,216 |
2016-08-23 | $34.15 | $34.32 | $34.15 | $34.20 | $28.95 | 19,500 |
2016-08-22 | $34.10 | $34.15 | $34.04 | $34.11 | $28.88 | 14,352 |
2016-08-19 | $34.11 | $34.15 | $34.07 | $34.13 | $28.89 | 7,938 |
2016-08-18 | $34.10 | $34.29 | $34.10 | $34.29 | $29.03 | 5,442 |
2016-08-17 | $34.08 | $34.22 | $34.02 | $34.19 | $28.94 | 20,906 |
2016-08-16 | $34.34 | $34.34 | $34.11 | $34.15 | $28.91 | 24,044 |
2016-08-15 | $34.20 | $34.34 | $34.20 | $34.25 | $29.00 | 5,432 |
2016-08-12 | $34.28 | $34.33 | $34.13 | $34.13 | $28.89 | 6,736 |
2016-08-11 | $34.26 | $34.26 | $34.17 | $34.22 | $28.97 | 19,061 |
2016-08-10 | $34.07 | $34.26 | $34.07 | $34.23 | $28.98 | 13,121 |
2016-08-09 | $34.15 | $34.17 | $34.08 | $34.11 | $28.88 | 7,613 |
2016-08-08 | $34.16 | $34.16 | $34.01 | $34.05 | $28.82 | 10,023 |
2016-08-05 | $34.02 | $34.06 | $33.97 | $34.05 | $28.83 | 17,469 |
2016-08-04 | $33.91 | $34.06 | $33.90 | $34.03 | $28.81 | 5,775 |
2016-08-03 | $33.90 | $33.90 | $33.82 | $33.88 | $28.68 | 6,011 |
2016-08-02 | $33.92 | $34.03 | $33.92 | $33.98 | $28.77 | 20,540 |
2016-08-01 | $34.13 | $34.17 | $34.02 | $34.04 | $28.82 | 9,480 |
2016-07-29 | $34.00 | $34.23 | $33.96 | $34.15 | $28.91 | 16,694 |
2016-07-28 | $34.11 | $34.11 | $33.94 | $34.00 | $28.78 | 13,758 |
2016-07-27 | $34.03 | $34.03 | $33.81 | $33.95 | $28.74 | 7,863 |
2016-07-26 | $34.06 | $34.06 | $33.84 | $33.86 | $28.66 | 19,400 |
2016-07-25 | $34.00 | $34.00 | $33.83 | $33.86 | $28.66 | 5,423 |
2016-07-22 | $34.00 | $34.02 | $33.83 | $33.95 | $28.74 | 25,468 |
2016-07-21 | $33.87 | $33.88 | $33.79 | $33.83 | $28.64 | 3,402 |
2016-07-20 | $33.87 | $33.91 | $33.86 | $33.88 | $28.68 | 12,651 |
2016-07-19 | $33.78 | $33.87 | $33.75 | $33.85 | $28.66 | 28,134 |
2016-07-18 | $33.83 | $33.90 | $33.79 | $33.84 | $28.65 | 10,480 |
2016-07-15 | $33.88 | $33.90 | $33.73 | $33.78 | $28.60 | 52,673 |
2016-07-14 | $34.00 | $34.00 | $33.88 | $33.93 | $28.72 | 42,649 |
2016-07-13 | $33.83 | $33.93 | $33.83 | $33.92 | $28.71 | 22,905 |
2016-07-12 | $33.82 | $33.90 | $33.80 | $33.87 | $28.67 | 102,004 |
2016-07-11 | $33.89 | $33.89 | $33.75 | $33.77 | $28.59 | 6,132 |
2016-07-08 | $33.58 | $33.73 | $33.54 | $33.72 | $28.55 | 15,499 |
2016-07-07 | $33.40 | $33.46 | $33.27 | $33.35 | $28.23 | 8,707 |
2016-07-06 | $33.32 | $33.44 | $33.29 | $33.39 | $28.27 | 7,861 |
2016-07-05 | $33.11 | $33.42 | $33.11 | $33.35 | $28.23 | 6,894 |
2016-07-01 | $33.48 | $33.52 | $33.31 | $33.42 | $28.29 | 15,603 |
2016-06-30 | $33.12 | $33.37 | $33.12 | $33.37 | $28.25 | 10,914 |
2016-06-29 | $33.38 | $33.39 | $33.28 | $33.31 | $28.00 | 162,038 |
2016-06-28 | $32.68 | $33.06 | $32.68 | $33.02 | $27.75 | 65,948 |
2016-06-27 | $32.52 | $32.72 | $32.47 | $32.62 | $27.42 | 27,920 |
2016-06-24 | $32.50 | $33.17 | $32.50 | $32.81 | $27.58 | 75,361 |
2016-06-23 | $33.64 | $33.67 | $33.54 | $33.54 | $28.19 | 12,144 |
2016-06-22 | $33.51 | $33.51 | $33.37 | $33.37 | $28.05 | 24,318 |
2016-06-21 | $33.34 | $33.51 | $33.34 | $33.39 | $28.06 | 6,166 |
2016-06-20 | $33.47 | $33.48 | $33.34 | $33.35 | $28.03 | 9,004 |
2016-06-17 | $33.14 | $33.16 | $33.01 | $33.14 | $27.85 | 10,824 |
2016-06-16 | $32.98 | $33.11 | $32.89 | $33.10 | $27.82 | 11,231 |
2016-06-15 | $33.09 | $33.20 | $33.04 | $33.07 | $27.79 | 9,667 |
2016-06-14 | $33.00 | $33.08 | $32.92 | $33.01 | $27.74 | 14,491 |
2016-06-13 | $33.07 | $33.34 | $33.07 | $33.12 | $27.84 | 23,713 |
2016-06-10 | $33.38 | $33.38 | $33.24 | $33.28 | $27.97 | 19,857 |
2016-06-09 | $33.61 | $33.62 | $33.52 | $33.56 | $28.21 | 39,835 |
2016-06-08 | $33.60 | $33.67 | $33.57 | $33.63 | $28.26 | 81,676 |
2016-06-07 | $33.48 | $33.62 | $33.48 | $33.57 | $28.21 | 20,227 |
2016-06-06 | $33.54 | $33.54 | $33.39 | $33.43 | $28.10 | 23,215 |
2016-06-03 | $33.35 | $33.43 | $33.31 | $33.39 | $28.06 | 18,690 |
2016-06-02 | $33.11 | $33.24 | $33.11 | $33.21 | $27.91 | 2,984 |
2016-06-01 | $33.09 | $33.18 | $33.08 | $33.14 | $27.85 | 5,690 |
2016-05-31 | $33.14 | $33.22 | $33.13 | $33.14 | $27.85 | 10,360 |
2016-05-27 | $33.33 | $33.33 | $33.13 | $33.22 | $27.92 | 29,821 |
2016-05-26 | $33.32 | $33.32 | $33.16 | $33.21 | $27.91 | 2,803 |
2016-05-25 | $33.09 | $33.20 | $33.09 | $33.14 | $27.85 | 17,849 |
2016-05-24 | $32.95 | $33.08 | $32.95 | $33.04 | $27.77 | 44,129 |
2016-05-23 | $32.93 | $32.95 | $32.84 | $32.85 | $27.61 | 8,950 |
2016-05-20 | $32.72 | $32.92 | $32.72 | $32.87 | $27.63 | 7,250 |
2016-05-19 | $32.75 | $32.77 | $32.67 | $32.74 | $27.52 | 16,471 |
2016-05-18 | $32.86 | $33.03 | $32.78 | $32.83 | $27.59 | 14,400 |
2016-05-17 | $33.08 | $33.17 | $32.96 | $32.96 | $27.70 | 44,550 |
2016-05-16 | $33.11 | $33.19 | $33.02 | $33.17 | $27.88 | 8,523 |
2016-05-13 | $33.07 | $33.10 | $32.95 | $33.00 | $27.74 | 12,459 |
2016-05-12 | $33.15 | $33.20 | $33.05 | $33.11 | $27.83 | 13,222 |
2016-05-11 | $33.37 | $33.37 | $33.14 | $33.20 | $27.90 | 30,221 |
2016-05-10 | $33.27 | $33.33 | $33.23 | $33.33 | $28.01 | 64,463 |
2016-05-09 | $33.00 | $33.18 | $33.00 | $33.14 | $27.85 | 29,578 |
2016-05-06 | $33.02 | $33.10 | $32.90 | $33.10 | $27.82 | 13,533 |
2016-05-05 | $33.04 | $33.06 | $32.97 | $33.02 | $27.75 | 31,841 |
2016-05-04 | $33.00 | $33.00 | $32.93 | $32.99 | $27.73 | 31,891 |
2016-05-03 | $33.14 | $33.14 | $33.01 | $33.07 | $27.79 | 108,783 |
2016-05-02 | $33.21 | $33.24 | $33.08 | $33.24 | $27.94 | 12,380 |
2016-04-29 | $33.13 | $33.15 | $32.96 | $33.10 | $27.82 | 18,127 |
2016-04-28 | $33.25 | $33.28 | $33.09 | $33.09 | $27.81 | 5,035 |
2016-04-27 | $33.16 | $33.29 | $33.15 | $33.26 | $27.95 | 13,941 |
2016-04-26 | $33.10 | $33.27 | $33.10 | $33.21 | $27.91 | 26,595 |
2016-04-25 | $33.19 | $33.19 | $33.09 | $33.14 | $27.85 | 10,549 |
2016-04-22 | $33.24 | $33.24 | $33.09 | $33.20 | $27.90 | 14,657 |
2016-04-21 | $33.24 | $33.32 | $33.14 | $33.21 | $27.91 | 9,803 |
2016-04-20 | $33.56 | $33.56 | $33.36 | $33.40 | $28.07 | 6,993 |
2016-04-19 | $33.52 | $33.52 | $33.36 | $33.44 | $28.10 | 11,108 |
2016-04-18 | $33.06 | $33.28 | $33.06 | $33.25 | $27.95 | 15,785 |
2016-04-15 | $33.18 | $33.20 | $33.07 | $33.16 | $27.87 | 15,519 |
2016-04-14 | $33.22 | $33.22 | $33.11 | $33.16 | $27.87 | 9,130 |
2016-04-13 | $33.15 | $33.20 | $33.08 | $33.20 | $27.90 | 46,924 |
2016-04-12 | $33.00 | $33.03 | $32.85 | $32.99 | $27.73 | 19,276 |
2016-04-11 | $32.98 | $32.98 | $32.81 | $32.87 | $27.63 | 17,174 |
2016-04-08 | $32.83 | $32.91 | $32.80 | $32.84 | $27.60 | 8,979 |
2016-04-07 | $32.81 | $32.81 | $32.60 | $32.65 | $27.44 | 12,183 |
2016-04-06 | $32.66 | $32.81 | $32.61 | $32.77 | $27.54 | 20,837 |
2016-04-05 | $32.71 | $32.72 | $32.63 | $32.67 | $27.46 | 14,198 |
2016-04-04 | $32.95 | $32.95 | $32.80 | $32.86 | $27.62 | 16,833 |
2016-04-01 | $32.77 | $32.92 | $32.72 | $32.92 | $27.67 | 11,612 |
2016-03-31 | $33.05 | $33.05 | $32.90 | $33.00 | $27.74 | 21,309 |
2016-03-30 | $33.10 | $33.20 | $33.09 | $33.10 | $27.72 | 12,820 |
2016-03-29 | $32.75 | $33.07 | $32.75 | $33.07 | $27.69 | 40,667 |
2016-03-28 | $32.97 | $32.97 | $32.71 | $32.79 | $27.46 | 19,681 |
2016-03-24 | $32.80 | $32.80 | $32.62 | $32.71 | $27.39 | 11,082 |
2016-03-23 | $32.88 | $32.88 | $32.76 | $32.76 | $27.43 | 240,146 |
2016-03-22 | $32.70 | $32.95 | $32.70 | $32.90 | $27.55 | 28,707 |
2016-03-21 | $32.93 | $32.96 | $32.85 | $32.88 | $27.53 | 188,099 |
2016-03-18 | $33.09 | $33.09 | $32.93 | $32.93 | $27.57 | 3,757 |
2016-03-17 | $32.90 | $32.98 | $32.71 | $32.88 | $27.53 | 16,405 |
2016-03-16 | $32.43 | $32.76 | $32.43 | $32.74 | $27.42 | 7,889 |
2016-03-15 | $32.63 | $32.63 | $32.48 | $32.54 | $27.25 | 82,348 |
2016-03-14 | $32.64 | $32.70 | $32.62 | $32.67 | $27.36 | 6,073 |
2016-03-11 | $32.57 | $32.67 | $32.56 | $32.67 | $27.36 | 31,080 |
2016-03-10 | $32.42 | $32.50 | $32.13 | $32.25 | $27.01 | 11,944 |
2016-03-09 | $32.38 | $32.38 | $32.27 | $32.34 | $27.08 | 21,722 |
2016-03-08 | $32.40 | $32.40 | $32.25 | $32.29 | $27.04 | 14,031 |
2016-03-07 | $32.44 | $32.47 | $32.28 | $32.43 | $27.16 | 27,921 |
2016-03-04 | $32.36 | $32.47 | $32.34 | $32.45 | $27.17 | 13,792 |
2016-03-03 | $32.23 | $32.38 | $32.22 | $32.38 | $27.11 | 30,377 |
2016-03-02 | $32.10 | $32.24 | $32.10 | $32.24 | $27.00 | 27,257 |
2016-03-01 | $31.92 | $32.13 | $31.92 | $32.11 | $26.89 | 15,918 |
2016-02-29 | $31.63 | $31.90 | $31.63 | $31.78 | $26.61 | 11,899 |
2016-02-26 | $31.87 | $31.87 | $31.72 | $31.75 | $26.59 | 18,957 |
2016-02-25 | $31.62 | $31.82 | $31.60 | $31.82 | $26.65 | 9,349 |
2016-02-24 | $31.38 | $31.59 | $31.30 | $31.58 | $26.44 | 29,189 |
2016-02-23 | $31.58 | $31.60 | $31.51 | $31.59 | $26.45 | 17,758 |
2016-02-22 | $31.61 | $31.77 | $31.61 | $31.74 | $26.58 | 25,336 |
2016-02-19 | $31.51 | $31.52 | $31.30 | $31.49 | $26.37 | 21,331 |
2016-02-18 | $31.59 | $31.59 | $31.42 | $31.52 | $26.39 | 17,968 |
2016-02-17 | $31.47 | $31.50 | $31.32 | $31.47 | $26.35 | 149,455 |
2016-02-16 | $31.21 | $31.23 | $30.98 | $31.14 | $26.08 | 35,662 |
2016-02-12 | $30.78 | $30.89 | $30.67 | $30.89 | $25.87 | 15,667 |
2016-02-11 | $30.52 | $30.70 | $30.49 | $30.59 | $25.62 | 29,619 |
2016-02-10 | $30.95 | $31.06 | $30.85 | $30.85 | $25.83 | 79,035 |
2016-02-09 | $30.91 | $30.97 | $30.67 | $30.86 | $25.84 | 32,033 |
2016-02-08 | $31.14 | $31.14 | $30.81 | $30.99 | $25.95 | 256,479 |
2016-02-05 | $31.47 | $31.57 | $31.25 | $31.35 | $26.25 | 17,786 |
2016-02-04 | $31.60 | $31.68 | $31.47 | $31.61 | $26.47 | 13,294 |
2016-02-03 | $31.71 | $31.71 | $31.32 | $31.57 | $26.44 | 37,604 |
2016-02-02 | $31.58 | $32.00 | $31.51 | $31.57 | $26.44 | 56,352 |
2016-02-01 | $31.70 | $32.00 | $31.70 | $31.95 | $26.75 | 29,691 |
2016-01-29 | $31.74 | $31.98 | $31.69 | $31.98 | $26.78 | 59,467 |
2016-01-28 | $31.63 | $31.64 | $31.44 | $31.57 | $26.44 | 27,809 |
2016-01-27 | $31.46 | $31.72 | $31.38 | $31.47 | $26.35 | 52,007 |
2016-01-26 | $31.38 | $31.69 | $31.38 | $31.68 | $26.53 | 42,901 |
2016-01-25 | $31.48 | $31.57 | $31.32 | $31.39 | $26.28 | 74,377 |
2016-01-22 | $31.26 | $31.59 | $31.26 | $31.52 | $26.39 | 125,315 |
2016-01-21 | $30.90 | $31.18 | $30.83 | $31.11 | $26.05 | 124,567 |
2016-01-20 | $31.07 | $31.11 | $30.58 | $30.95 | $25.92 | 72,445 |
2016-01-19 | $31.36 | $31.43 | $31.20 | $31.29 | $26.20 | 81,541 |
2016-01-15 | $31.33 | $31.33 | $31.06 | $31.20 | $26.13 | 22,513 |
2016-01-14 | $31.55 | $31.78 | $31.40 | $31.76 | $26.59 | 43,855 |
2016-01-13 | $32.12 | $32.12 | $31.52 | $31.61 | $26.47 | 90,794 |
2016-01-12 | $31.97 | $31.97 | $31.72 | $31.88 | $26.70 | 28,193 |
2016-01-11 | $31.75 | $31.83 | $31.58 | $31.72 | $26.56 | 32,481 |
2016-01-08 | $31.97 | $32.01 | $31.72 | $31.72 | $26.56 | 28,395 |
2016-01-07 | $32.07 | $32.12 | $31.88 | $31.97 | $26.77 | 21,648 |
2016-01-06 | $32.41 | $32.41 | $32.21 | $32.34 | $27.08 | 65,528 |
2016-01-05 | $32.50 | $32.61 | $32.25 | $32.54 | $27.25 | 46,275 |
2016-01-04 | $32.56 | $32.56 | $32.23 | $32.53 | $27.24 | 30,637 |
2015-12-31 | $33.08 | $33.08 | $32.80 | $32.87 | $27.52 | 86,698 |
2015-12-30 | $33.04 | $33.08 | $32.80 | $33.00 | $27.63 | 97,643 |
2015-12-29 | $33.02 | $33.02 | $32.81 | $32.86 | $27.52 | 155,403 |
2015-12-28 | $33.32 | $33.43 | $33.31 | $33.37 | $27.54 | 82,132 |
2015-12-24 | $33.50 | $33.55 | $33.36 | $33.44 | $27.60 | 57,508 |
2015-12-23 | $33.48 | $33.49 | $33.29 | $33.45 | $27.61 | 110,685 |
2015-12-22 | $33.15 | $33.29 | $33.05 | $33.26 | $27.45 | 166,041 |
2015-12-21 | $33.27 | $33.27 | $32.98 | $33.06 | $27.28 | 101,761 |
2015-12-18 | $33.14 | $33.21 | $33.08 | $33.08 | $27.30 | 690,450 |
2015-12-17 | $33.43 | $33.57 | $33.35 | $33.36 | $27.53 | 83,992 |
2015-12-16 | $33.43 | $33.53 | $33.23 | $33.49 | $27.64 | 103,972 |
2015-12-15 | $33.26 | $33.26 | $33.12 | $33.17 | $27.37 | 105,443 |
2015-12-14 | $33.07 | $33.07 | $32.74 | $33.02 | $27.25 | 74,155 |
2015-12-11 | $33.15 | $33.15 | $32.94 | $33.02 | $27.25 | 108,052 |
2015-12-10 | $33.55 | $33.55 | $33.35 | $33.41 | $27.57 | 98,662 |
2015-12-09 | $33.58 | $33.60 | $33.27 | $33.33 | $27.51 | 59,161 |
2015-12-08 | $33.65 | $33.65 | $33.45 | $33.48 | $27.63 | 36,702 |
2015-12-07 | $33.91 | $33.94 | $33.72 | $33.85 | $27.94 | 38,551 |
2015-12-04 | $33.55 | $33.94 | $33.55 | $33.91 | $27.99 | 68,144 |
2015-12-03 | $33.97 | $33.97 | $33.51 | $33.58 | $27.71 | 29,166 |
2015-12-02 | $34.24 | $34.24 | $33.96 | $34.05 | $28.10 | 64,321 |
2015-12-01 | $34.10 | $34.24 | $34.10 | $34.24 | $28.26 | 20,301 |
2015-11-30 | $34.09 | $34.09 | $33.96 | $34.03 | $28.08 | 11,461 |
2015-11-27 | $33.97 | $34.05 | $33.97 | $34.05 | $28.10 | 1,702 |
2015-11-25 | $33.90 | $34.04 | $33.90 | $33.98 | $28.04 | 9,014 |
2015-11-24 | $33.68 | $33.97 | $33.68 | $33.92 | $27.99 | 23,290 |
2015-11-23 | $34.11 | $34.11 | $33.91 | $33.96 | $28.03 | 25,755 |
2015-11-20 | $34.09 | $34.10 | $34.00 | $34.00 | $28.06 | 27,798 |
2015-11-19 | $34.13 | $34.13 | $33.94 | $33.95 | $28.02 | 21,034 |
2015-11-18 | $33.77 | $33.99 | $33.77 | $33.99 | $28.05 | 27,105 |
2015-11-17 | $33.78 | $33.87 | $33.73 | $33.78 | $27.88 | 28,125 |
2015-11-16 | $33.55 | $33.73 | $33.45 | $33.67 | $27.79 | 169,685 |
2015-11-13 | $33.65 | $33.65 | $33.43 | $33.45 | $27.61 | 10,905 |
2015-11-12 | $33.66 | $33.75 | $33.59 | $33.59 | $27.72 | 9,889 |
2015-11-11 | $33.96 | $33.96 | $33.81 | $33.90 | $27.98 | 22,506 |
2015-11-10 | $33.75 | $33.86 | $33.75 | $33.80 | $27.89 | 149,212 |
2015-11-09 | $33.84 | $33.84 | $33.73 | $33.77 | $27.87 | 14,223 |
2015-11-06 | $34.06 | $34.06 | $33.92 | $34.00 | $28.06 | 234,010 |
2015-11-05 | $34.17 | $34.17 | $34.06 | $34.15 | $28.18 | 173,358 |
2015-11-04 | $34.12 | $34.20 | $34.08 | $34.12 | $28.16 | 181,700 |
2015-11-03 | $34.16 | $34.20 | $34.06 | $34.13 | $28.17 | 12,641 |
2015-11-02 | $34.00 | $34.22 | $33.99 | $34.21 | $28.23 | 41,397 |
2015-10-30 | $33.97 | $34.07 | $33.97 | $34.00 | $28.06 | 9,975 |
2015-10-29 | $33.99 | $34.08 | $33.94 | $34.03 | $28.08 | 22,241 |
2015-10-28 | $34.22 | $34.22 | $34.00 | $34.19 | $28.22 | 14,556 |
2015-10-27 | $34.00 | $34.11 | $34.00 | $34.05 | $28.10 | 7,862 |
2015-10-26 | $34.26 | $34.26 | $34.11 | $34.20 | $28.22 | 5,571 |
2015-10-23 | $34.19 | $34.26 | $34.11 | $34.17 | $28.20 | 19,754 |
2015-10-22 | $34.01 | $34.12 | $33.88 | $34.06 | $28.11 | 19,379 |
2015-10-21 | $33.70 | $33.83 | $33.70 | $33.70 | $27.81 | 18,660 |
2015-10-20 | $33.55 | $33.72 | $33.55 | $33.70 | $27.81 | 31,518 |
2015-10-19 | $33.70 | $33.78 | $33.59 | $33.78 | $27.88 | 9,620 |
2015-10-16 | $33.73 | $33.78 | $33.65 | $33.78 | $27.88 | 55,626 |
2015-10-15 | $33.69 | $33.72 | $33.51 | $33.67 | $27.79 | 45,076 |
2015-10-14 | $33.58 | $33.58 | $33.35 | $33.37 | $27.54 | 29,679 |
2015-10-13 | $33.55 | $33.58 | $33.44 | $33.44 | $27.60 | 24,547 |
2015-10-12 | $33.45 | $33.86 | $33.45 | $33.59 | $27.72 | 25,614 |
2015-10-09 | $33.68 | $33.68 | $33.57 | $33.57 | $27.70 | 23,328 |
2015-10-08 | $33.30 | $33.56 | $33.30 | $33.52 | $27.66 | 24,228 |
2015-10-07 | $33.44 | $33.49 | $33.31 | $33.49 | $27.64 | 174,945 |
2015-10-06 | $32.99 | $33.28 | $32.99 | $33.17 | $27.38 | 68,491 |
2015-10-05 | $32.83 | $33.25 | $32.83 | $33.17 | $27.37 | 19,875 |
2015-10-02 | $32.42 | $32.84 | $32.42 | $32.84 | $27.10 | 8,178 |
2015-10-01 | $32.87 | $32.87 | $32.36 | $32.61 | $26.91 | 8,258 |
2015-09-30 | $32.56 | $32.56 | $32.33 | $32.48 | $26.80 | 12,661 |
2015-09-29 | $32.29 | $32.44 | $32.27 | $32.30 | $26.53 | 13,211 |
2015-09-28 | $32.52 | $32.52 | $32.30 | $32.31 | $26.54 | 18,472 |
2015-09-25 | $32.87 | $32.95 | $32.71 | $32.72 | $26.87 | 14,689 |
2015-09-24 | $32.71 | $32.72 | $32.47 | $32.61 | $26.78 | 12,388 |
2015-09-23 | $32.99 | $32.99 | $32.71 | $32.75 | $26.90 | 17,169 |
2015-09-22 | $32.98 | $32.98 | $32.70 | $32.79 | $26.93 | 27,609 |
2015-09-21 | $33.34 | $33.34 | $33.14 | $33.19 | $27.26 | 7,185 |
2015-09-18 | $33.36 | $33.36 | $33.15 | $33.15 | $27.23 | 7,062 |
2015-09-17 | $33.54 | $33.54 | $33.32 | $33.49 | $27.51 | 46,653 |
2015-09-16 | $33.23 | $33.48 | $33.22 | $33.48 | $27.50 | 21,686 |
2015-09-15 | $33.16 | $33.24 | $33.03 | $33.23 | $27.29 | 29,926 |
2015-09-14 | $32.98 | $33.14 | $32.98 | $33.04 | $27.14 | 14,616 |
2015-09-11 | $33.10 | $33.24 | $33.01 | $33.12 | $27.20 | 85,356 |
2015-09-10 | $33.08 | $33.27 | $33.06 | $33.06 | $27.15 | 6,195 |
2015-09-09 | $33.45 | $33.48 | $33.09 | $33.09 | $27.18 | 27,204 |
2015-09-08 | $33.03 | $33.24 | $33.03 | $33.24 | $27.30 | 24,238 |
2015-09-04 | $32.95 | $32.95 | $32.64 | $32.82 | $26.96 | 11,033 |
2015-09-03 | $33.16 | $33.35 | $33.07 | $33.18 | $27.25 | 13,229 |
SPDR SSgA Global Allocation ETF (GAL) News Headlines
Recent SPDR SSgA Global Allocation ETF (GAL) News
Similar Companies to SPDR SSgA Global Allocation ETF (GAL) 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 | -- | -- | -- |