SPDR S&P Insurance ETF (KIE) Exchange: NYSE ARCA
Data as of June 25, 2025
$59.49 ($-0.14) -0.23%
SPDR S&P Insurance ETF - Daily Information
Click for more stock information on SPDR S&P Insurance ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $59.83 |
Previous Close | $59.49 |
High | $59.83 |
Low | $59.32 |
Adjusted Open | $59.83 |
Previous Adjusted Close | $59.49 |
Adjusted High | $59.83 |
Adjusted Low | $59.32 |
About SPDR S&P Insurance ETF (KIE)
In seeking to track the performance of the S&P Insurance Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the insurance segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The insurance segment of the S&P TMI comprises the following sub-industries: Insurance Brokers, Life & Health Insurance, Multi-Line Insurance, Property & Casualty Insurance, and Reinsurance. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Insurance Brokers, Life & Health Insurance, Multi-Line Insurance, Property & Casualty Insurance, and Reinsurance sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization above $2 billion with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) above 90%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $1 billion or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 48 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Insurance ETF (KIE)
Historical Stock Data for SPDR S&P Insurance ETF (KIE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $59.83 | $59.83 | $59.32 | $59.49 | $59.49 | 994,525 |
2025-06-23 | $58.64 | $59.65 | $58.49 | $59.63 | $59.63 | 1,052,087 |
2025-06-20 | $58.50 | $59.35 | $58.50 | $58.89 | $58.89 | 2,058,354 |
2025-06-18 | $57.78 | $58.60 | $57.67 | $58.27 | $58.27 | 1,304,401 |
2025-06-17 | $58.18 | $58.18 | $57.52 | $57.73 | $57.73 | 799,534 |
2025-06-16 | $58.33 | $58.83 | $58.22 | $58.33 | $58.33 | 816,515 |
2025-06-13 | $58.05 | $58.59 | $57.87 | $57.98 | $57.98 | 911,047 |
2025-06-12 | $57.75 | $58.65 | $57.63 | $58.63 | $58.63 | 773,163 |
2025-06-11 | $58.05 | $58.35 | $57.67 | $57.94 | $57.94 | 2,179,667 |
2025-06-10 | $58.53 | $58.53 | $57.76 | $57.96 | $57.96 | 1,209,230 |
2025-06-09 | $59.54 | $59.54 | $57.65 | $58.56 | $58.56 | 1,375,616 |
2025-06-06 | $59.34 | $59.54 | $59.07 | $59.52 | $59.52 | 652,072 |
2025-06-05 | $58.87 | $58.95 | $58.30 | $58.71 | $58.71 | 463,160 |
2025-06-04 | $59.61 | $59.62 | $58.79 | $58.79 | $58.79 | 351,733 |
2025-06-03 | $59.61 | $59.74 | $58.56 | $59.61 | $59.61 | 458,513 |
2025-06-02 | $58.85 | $59.65 | $58.43 | $59.65 | $59.65 | 853,836 |
2025-05-30 | $58.48 | $59.36 | $58.48 | $59.14 | $59.14 | 510,763 |
2025-05-29 | $58.28 | $58.71 | $58.03 | $58.71 | $58.71 | 562,610 |
2025-05-28 | $58.83 | $58.89 | $57.99 | $58.02 | $58.02 | 1,392,045 |
2025-05-27 | $58.24 | $58.96 | $57.83 | $58.96 | $58.96 | 645,273 |
2025-05-23 | $57.05 | $57.88 | $57.02 | $57.72 | $57.72 | 1,300,612 |
2025-05-22 | $57.95 | $58.01 | $57.20 | $57.69 | $57.69 | 676,255 |
2025-05-21 | $58.99 | $59.12 | $58.02 | $58.02 | $58.02 | 888,460 |
2025-05-20 | $59.77 | $59.81 | $59.37 | $59.49 | $59.49 | 818,693 |
2025-05-19 | $59.41 | $59.98 | $59.40 | $59.85 | $59.85 | 558,589 |
2025-05-16 | $58.94 | $59.81 | $58.94 | $59.72 | $59.72 | 1,260,485 |
2025-05-15 | $58.05 | $59.08 | $58.05 | $59.04 | $59.04 | 478,810 |
2025-05-14 | $58.84 | $58.85 | $57.85 | $58.13 | $58.13 | 1,124,707 |
2025-05-13 | $59.20 | $59.36 | $58.81 | $58.85 | $58.85 | 1,387,268 |
2025-05-12 | $59.67 | $59.67 | $58.42 | $59.02 | $59.02 | 1,244,074 |
2025-05-09 | $58.72 | $58.85 | $58.48 | $58.66 | $58.66 | 489,278 |
2025-05-08 | $58.81 | $59.23 | $58.51 | $58.64 | $58.64 | 833,909 |
2025-05-07 | $58.52 | $58.91 | $58.31 | $58.53 | $58.53 | 738,079 |
2025-05-06 | $57.77 | $58.41 | $57.69 | $58.19 | $58.19 | 734,755 |
2025-05-05 | $57.92 | $58.39 | $57.52 | $58.06 | $58.06 | 713,734 |
2025-05-02 | $57.40 | $58.38 | $57.23 | $58.25 | $58.25 | 1,198,397 |
2025-05-01 | $57.02 | $57.13 | $56.43 | $56.62 | $56.62 | 1,432,061 |
2025-04-30 | $56.73 | $57.35 | $55.75 | $57.20 | $57.20 | 735,100 |
2025-04-29 | $56.76 | $57.45 | $56.36 | $57.30 | $57.30 | 800,004 |
2025-04-28 | $56.64 | $57.19 | $56.47 | $56.96 | $56.96 | 1,325,363 |
2025-04-25 | $56.93 | $56.95 | $55.79 | $56.55 | $56.55 | 1,177,822 |
2025-04-24 | $57.27 | $57.67 | $56.72 | $57.50 | $57.50 | 851,805 |
2025-04-23 | $57.68 | $58.17 | $57.05 | $57.35 | $57.35 | 1,089,487 |
2025-04-22 | $55.80 | $57.10 | $55.69 | $56.97 | $56.97 | 1,036,736 |
2025-04-21 | $56.38 | $56.54 | $54.54 | $55.10 | $55.10 | 740,159 |
2025-04-17 | $56.88 | $57.26 | $56.47 | $56.71 | $56.71 | 1,103,381 |
2025-04-16 | $57.18 | $57.73 | $56.50 | $56.83 | $56.83 | 1,597,685 |
2025-04-15 | $57.46 | $57.99 | $57.18 | $57.23 | $57.23 | 569,064 |
2025-04-14 | $57.10 | $57.69 | $56.87 | $57.40 | $57.40 | 927,277 |
2025-04-11 | $55.80 | $56.48 | $54.91 | $56.43 | $56.43 | 1,367,957 |
2025-04-10 | $56.57 | $56.72 | $54.82 | $55.92 | $55.92 | 1,796,786 |
2025-04-09 | $53.06 | $57.45 | $52.80 | $57.07 | $57.07 | 1,367,268 |
2025-04-08 | $55.84 | $56.30 | $52.93 | $53.63 | $53.63 | 2,025,550 |
2025-04-07 | $53.93 | $55.99 | $52.37 | $53.80 | $53.80 | 5,279,843 |
2025-04-04 | $58.19 | $58.30 | $54.98 | $55.38 | $55.38 | 2,538,370 |
2025-04-03 | $59.74 | $60.50 | $59.45 | $59.84 | $59.84 | 1,468,985 |
2025-04-02 | $60.32 | $61.17 | $60.18 | $61.12 | $61.12 | 1,026,566 |
2025-04-01 | $60.61 | $61.14 | $60.10 | $60.71 | $60.71 | 1,984,619 |
2025-03-31 | $59.78 | $60.96 | $59.76 | $60.53 | $60.53 | 1,147,712 |
2025-03-28 | $60.89 | $61.27 | $59.86 | $60.15 | $60.15 | 1,086,631 |
2025-03-27 | $60.63 | $60.94 | $60.13 | $60.81 | $60.81 | 658,210 |
2025-03-26 | $60.64 | $61.27 | $60.22 | $60.50 | $60.50 | 551,681 |
2025-03-25 | $60.44 | $60.87 | $59.94 | $60.51 | $60.51 | 504,788 |
2025-03-24 | $59.62 | $60.40 | $59.60 | $60.33 | $60.33 | 675,670 |
2025-03-21 | $59.34 | $59.76 | $59.10 | $59.33 | $59.04 | 2,451,341 |
2025-03-20 | $59.49 | $60.22 | $59.44 | $59.70 | $59.41 | 665,679 |
2025-03-19 | $59.44 | $59.84 | $59.01 | $59.67 | $59.38 | 675,616 |
2025-03-18 | $59.98 | $60.26 | $59.39 | $59.40 | $59.40 | 1,194,284 |
2025-03-17 | $59.14 | $60.24 | $59.00 | $60.04 | $60.04 | 1,768,785 |
2025-03-14 | $58.17 | $59.25 | $57.96 | $59.16 | $59.16 | 1,117,947 |
2025-03-13 | $58.00 | $58.51 | $57.72 | $57.79 | $57.79 | 550,759 |
2025-03-12 | $58.76 | $58.76 | $57.38 | $57.96 | $57.96 | 794,363 |
2025-03-11 | $58.26 | $58.81 | $57.60 | $58.38 | $58.38 | 1,383,545 |
2025-03-10 | $58.50 | $59.32 | $57.83 | $58.27 | $58.27 | 1,478,140 |
2025-03-07 | $58.93 | $59.30 | $58.22 | $59.05 | $59.05 | 941,321 |
2025-03-06 | $59.10 | $59.47 | $58.60 | $58.96 | $58.96 | 625,344 |
2025-03-05 | $59.14 | $59.83 | $58.92 | $59.66 | $59.66 | 681,307 |
2025-03-04 | $59.86 | $59.93 | $58.92 | $59.11 | $59.11 | 1,169,012 |
2025-03-03 | $60.26 | $60.81 | $59.93 | $60.24 | $60.24 | 730,935 |
2025-02-28 | $59.42 | $60.09 | $59.11 | $60.07 | $60.07 | 963,206 |
2025-02-27 | $58.57 | $59.57 | $58.57 | $59.17 | $59.17 | 532,443 |
2025-02-26 | $58.44 | $58.89 | $58.08 | $58.36 | $58.36 | 679,692 |
2025-02-25 | $58.02 | $58.78 | $57.96 | $58.52 | $58.52 | 979,086 |
2025-02-24 | $57.27 | $58.10 | $57.27 | $57.83 | $57.83 | 1,070,929 |
2025-02-21 | $57.90 | $57.93 | $56.90 | $57.00 | $57.00 | 629,913 |
2025-02-20 | $58.03 | $58.08 | $57.25 | $57.77 | $57.77 | 711,623 |
2025-02-19 | $58.21 | $58.36 | $57.72 | $58.17 | $58.17 | 1,545,048 |
2025-02-18 | $58.03 | $58.44 | $57.91 | $58.29 | $58.29 | 2,402,333 |
2025-02-14 | $58.30 | $58.36 | $57.74 | $57.82 | $57.82 | 1,713,299 |
2025-02-13 | $57.46 | $58.31 | $57.30 | $58.30 | $58.30 | 687,578 |
2025-02-12 | $57.35 | $57.47 | $56.89 | $57.24 | $57.24 | 575,679 |
2025-02-11 | $57.93 | $58.00 | $57.60 | $57.69 | $57.69 | 603,543 |
2025-02-10 | $58.66 | $58.66 | $57.94 | $58.00 | $58.00 | 494,036 |
2025-02-07 | $58.61 | $58.63 | $58.18 | $58.50 | $58.50 | 930,062 |
2025-02-06 | $58.53 | $58.64 | $57.97 | $58.49 | $58.49 | 781,875 |
2025-02-05 | $57.72 | $58.12 | $57.54 | $58.12 | $58.12 | 726,426 |
2025-02-04 | $57.50 | $58.17 | $57.47 | $57.52 | $57.52 | 2,122,959 |
2025-02-03 | $56.87 | $57.85 | $56.60 | $57.65 | $57.65 | 1,024,052 |
2025-01-31 | $58.09 | $58.36 | $57.70 | $57.82 | $57.82 | 2,061,254 |
2025-01-30 | $58.31 | $58.59 | $57.96 | $58.28 | $58.28 | 418,356 |
2025-01-29 | $57.87 | $58.48 | $57.79 | $58.00 | $58.00 | 1,223,627 |
2025-01-28 | $58.06 | $58.60 | $57.82 | $58.05 | $58.05 | 688,512 |
2025-01-27 | $56.83 | $58.14 | $56.83 | $58.09 | $58.09 | 1,244,689 |
2025-01-24 | $56.60 | $56.90 | $56.60 | $56.84 | $56.84 | 844,850 |
2025-01-23 | $56.97 | $56.97 | $56.52 | $56.69 | $56.69 | 1,355,217 |
2025-01-22 | $57.43 | $57.51 | $56.95 | $57.02 | $57.02 | 722,801 |
2025-01-21 | $57.47 | $57.85 | $57.30 | $57.40 | $57.40 | 369,527 |
2025-01-17 | $57.49 | $57.76 | $57.23 | $57.29 | $57.29 | 892,797 |
2025-01-16 | $56.62 | $57.41 | $56.51 | $57.37 | $57.37 | 568,921 |
2025-01-15 | $56.85 | $56.85 | $56.35 | $56.60 | $56.60 | 598,211 |
2025-01-14 | $54.80 | $55.81 | $54.72 | $55.81 | $55.81 | 737,256 |
2025-01-13 | $53.83 | $54.73 | $53.73 | $54.70 | $54.70 | 1,195,008 |
2025-01-10 | $54.88 | $54.99 | $53.88 | $54.24 | $54.24 | 1,812,710 |
2025-01-08 | $55.75 | $55.96 | $55.17 | $55.88 | $55.88 | 559,937 |
2025-01-07 | $56.08 | $56.36 | $55.62 | $55.89 | $55.89 | 830,013 |
2025-01-06 | $56.75 | $56.82 | $55.85 | $55.96 | $55.96 | 638,429 |
2025-01-03 | $56.39 | $56.55 | $56.00 | $56.49 | $56.49 | 520,336 |
2025-01-02 | $56.87 | $56.87 | $55.93 | $56.13 | $56.13 | 867,033 |
2024-12-31 | $56.55 | $56.75 | $56.28 | $56.52 | $56.52 | 569,720 |
2024-12-30 | $56.27 | $56.62 | $55.82 | $56.35 | $56.35 | 975,814 |
2024-12-27 | $57.25 | $57.42 | $56.45 | $56.76 | $56.76 | 1,328,198 |
2024-12-26 | $56.85 | $57.40 | $56.77 | $57.33 | $57.33 | 1,279,042 |
2024-12-24 | $56.46 | $57.03 | $56.35 | $56.97 | $56.97 | 595,031 |
2024-12-23 | $56.34 | $56.47 | $56.05 | $56.46 | $56.46 | 1,038,571 |
2024-12-20 | $55.87 | $57.26 | $55.70 | $56.81 | $56.81 | 1,916,191 |
2024-12-19 | $56.17 | $56.66 | $55.98 | $56.09 | $56.09 | 1,289,433 |
2024-12-18 | $57.60 | $57.68 | $55.75 | $55.78 | $55.78 | 1,290,391 |
2024-12-17 | $58.01 | $58.02 | $57.44 | $57.56 | $57.56 | 1,090,400 |
2024-12-16 | $58.39 | $58.64 | $58.14 | $58.32 | $58.32 | 1,157,010 |
2024-12-13 | $58.42 | $58.67 | $58.27 | $58.40 | $58.40 | 1,130,462 |
2024-12-12 | $58.46 | $58.96 | $58.21 | $58.29 | $58.29 | 1,722,777 |
2024-12-11 | $58.33 | $58.47 | $57.88 | $58.34 | $58.34 | 2,795,950 |
2024-12-10 | $59.10 | $59.10 | $57.73 | $58.10 | $58.10 | 4,515,343 |
2024-12-09 | $60.31 | $60.36 | $59.26 | $59.27 | $59.27 | 1,708,935 |
2024-12-06 | $60.89 | $60.98 | $60.15 | $60.35 | $60.35 | 879,811 |
2024-12-05 | $61.00 | $61.37 | $60.78 | $60.83 | $60.83 | 845,392 |
2024-12-04 | $61.06 | $61.14 | $60.63 | $60.96 | $60.96 | 863,110 |
2024-12-03 | $61.51 | $61.67 | $60.95 | $61.17 | $61.17 | 490,281 |
2024-12-02 | $62.02 | $62.03 | $61.21 | $61.50 | $61.50 | 862,634 |
2024-11-29 | $62.22 | $62.36 | $61.88 | $61.97 | $61.97 | 1,069,624 |
2024-11-27 | $61.97 | $62.47 | $61.93 | $62.03 | $62.03 | 577,970 |
2024-11-26 | $61.48 | $61.90 | $61.11 | $61.86 | $61.86 | 1,510,294 |
2024-11-25 | $61.33 | $61.93 | $61.30 | $61.55 | $61.55 | 1,018,989 |
2024-11-22 | $60.45 | $61.10 | $60.34 | $61.01 | $61.01 | 1,043,269 |
2024-11-21 | $59.81 | $60.51 | $59.59 | $60.36 | $60.36 | 899,918 |
2024-11-20 | $59.43 | $59.62 | $59.02 | $59.49 | $59.49 | 364,212 |
2024-11-19 | $59.16 | $59.45 | $58.86 | $59.29 | $59.29 | 870,908 |
2024-11-18 | $59.49 | $59.73 | $59.35 | $59.63 | $59.63 | 854,367 |
2024-11-15 | $59.26 | $59.77 | $59.05 | $59.40 | $59.40 | 1,025,168 |
2024-11-14 | $59.37 | $59.64 | $59.01 | $59.17 | $59.17 | 1,077,831 |
2024-11-13 | $59.42 | $59.66 | $59.21 | $59.23 | $59.23 | 1,223,576 |
2024-11-12 | $59.27 | $59.63 | $59.26 | $59.35 | $59.35 | 676,779 |
2024-11-11 | $59.09 | $59.65 | $59.04 | $59.27 | $59.27 | 1,001,508 |
2024-11-08 | $58.21 | $58.81 | $58.18 | $58.63 | $58.63 | 2,283,872 |
2024-11-07 | $58.46 | $58.49 | $57.87 | $57.90 | $57.90 | 1,036,510 |
2024-11-06 | $58.23 | $58.84 | $57.94 | $58.61 | $58.61 | 968,523 |
2024-11-05 | $55.62 | $56.08 | $55.23 | $56.08 | $56.08 | 1,094,149 |
2024-11-04 | $55.78 | $56.02 | $55.50 | $55.67 | $55.67 | 772,968 |
2024-11-01 | $56.28 | $56.52 | $55.78 | $55.82 | $55.82 | 623,293 |
2024-10-31 | $56.75 | $56.89 | $56.03 | $56.03 | $56.03 | 1,304,713 |
2024-10-30 | $56.72 | $57.43 | $56.72 | $57.04 | $57.04 | 1,117,240 |
2024-10-29 | $56.72 | $57.08 | $56.70 | $56.76 | $56.76 | 1,636,828 |
2024-10-28 | $56.71 | $57.18 | $56.71 | $56.88 | $56.88 | 840,804 |
2024-10-25 | $57.67 | $57.68 | $56.29 | $56.43 | $56.43 | 1,542,203 |
2024-10-24 | $57.48 | $57.64 | $57.30 | $57.55 | $57.55 | 767,719 |
2024-10-23 | $57.27 | $57.42 | $57.01 | $57.29 | $57.29 | 581,357 |
2024-10-22 | $57.55 | $57.66 | $56.81 | $57.40 | $57.40 | 999,167 |
2024-10-21 | $58.35 | $58.45 | $57.67 | $57.76 | $57.76 | 608,273 |
2024-10-18 | $58.67 | $58.70 | $58.24 | $58.41 | $58.41 | 624,305 |
2024-10-17 | $58.41 | $58.82 | $58.41 | $58.68 | $58.68 | 836,993 |
2024-10-16 | $57.86 | $58.34 | $57.79 | $58.21 | $58.21 | 1,018,665 |
2024-10-15 | $57.90 | $58.50 | $57.76 | $57.80 | $57.80 | 783,676 |
2024-10-14 | $57.44 | $57.83 | $57.10 | $57.78 | $57.78 | 1,109,028 |
2024-10-11 | $56.97 | $57.55 | $56.97 | $57.33 | $57.33 | 3,033,497 |
2024-10-10 | $57.25 | $57.62 | $56.49 | $56.73 | $56.73 | 506,463 |
2024-10-09 | $56.21 | $57.17 | $56.20 | $56.98 | $56.98 | 497,357 |
2024-10-08 | $55.83 | $56.47 | $55.83 | $56.34 | $56.34 | 996,167 |
2024-10-07 | $57.52 | $57.52 | $55.39 | $55.65 | $55.65 | 3,539,859 |
2024-10-04 | $56.65 | $57.71 | $56.65 | $57.63 | $57.63 | 764,269 |
2024-10-03 | $56.62 | $56.81 | $56.21 | $56.48 | $56.48 | 370,398 |
2024-10-02 | $56.65 | $56.96 | $56.47 | $56.77 | $56.77 | 407,379 |
2024-10-01 | $56.58 | $56.97 | $56.16 | $56.73 | $56.73 | 785,748 |
2024-09-30 | $56.41 | $56.75 | $56.02 | $56.75 | $56.75 | 981,139 |
2024-09-27 | $56.49 | $56.90 | $56.39 | $56.48 | $56.48 | 492,523 |
2024-09-26 | $56.40 | $56.68 | $56.20 | $56.42 | $56.42 | 1,018,041 |
2024-09-25 | $56.45 | $56.62 | $56.23 | $56.34 | $56.34 | 1,481,269 |
2024-09-24 | $56.75 | $56.75 | $56.27 | $56.38 | $56.38 | 1,277,509 |
2024-09-23 | $56.48 | $56.75 | $56.41 | $56.69 | $56.69 | 1,227,985 |
2024-09-20 | $56.69 | $56.81 | $56.34 | $56.46 | $56.29 | 1,864,336 |
2024-09-19 | $57.16 | $57.16 | $56.36 | $56.69 | $56.52 | 1,675,434 |
2024-09-18 | $56.62 | $57.21 | $56.47 | $56.63 | $56.46 | 1,122,644 |
2024-09-17 | $56.72 | $56.85 | $56.45 | $56.62 | $56.45 | 729,640 |
2024-09-16 | $56.15 | $56.74 | $56.15 | $56.53 | $56.36 | 779,731 |
2024-09-13 | $55.59 | $55.96 | $55.48 | $55.92 | $55.76 | 636,775 |
2024-09-12 | $54.78 | $55.32 | $54.61 | $55.29 | $55.13 | 1,100,393 |
2024-09-11 | $55.09 | $55.21 | $54.04 | $54.68 | $54.52 | 1,314,344 |
2024-09-10 | $55.65 | $55.76 | $54.92 | $55.25 | $55.09 | 3,766,034 |
2024-09-09 | $55.45 | $55.83 | $55.06 | $55.52 | $55.36 | 975,340 |
2024-09-06 | $55.84 | $56.14 | $55.12 | $55.18 | $55.02 | 683,625 |
2024-09-05 | $56.64 | $56.65 | $55.55 | $55.86 | $55.70 | 814,034 |
2024-09-04 | $56.43 | $56.76 | $56.19 | $56.40 | $56.23 | 1,059,893 |
2024-09-03 | $56.36 | $56.74 | $56.16 | $56.28 | $56.11 | 1,540,557 |
2024-08-30 | $56.35 | $56.56 | $56.00 | $56.48 | $56.48 | 1,130,464 |
2024-08-29 | $55.91 | $56.35 | $55.45 | $56.18 | $56.18 | 603,913 |
2024-08-28 | $55.34 | $55.88 | $55.32 | $55.69 | $55.69 | 416,962 |
2024-08-27 | $55.20 | $55.41 | $55.10 | $55.34 | $55.34 | 583,687 |
2024-08-26 | $55.36 | $55.75 | $55.14 | $55.22 | $55.22 | 480,593 |
2024-08-23 | $54.82 | $55.28 | $54.77 | $55.14 | $55.14 | 516,315 |
2024-08-22 | $54.37 | $54.65 | $54.26 | $54.64 | $54.64 | 491,660 |
2024-08-21 | $54.30 | $54.35 | $53.84 | $54.26 | $54.26 | 357,896 |
2024-08-20 | $54.33 | $54.38 | $53.97 | $54.01 | $54.01 | 325,770 |
2024-08-19 | $54.23 | $54.45 | $54.16 | $54.40 | $54.40 | 437,926 |
2024-08-16 | $53.62 | $54.28 | $53.62 | $54.16 | $54.16 | 659,145 |
2024-08-15 | $53.85 | $54.03 | $53.44 | $53.67 | $53.67 | 1,896,871 |
2024-08-14 | $52.75 | $53.34 | $52.75 | $53.28 | $53.28 | 813,633 |
2024-08-13 | $52.59 | $52.66 | $52.23 | $52.61 | $52.61 | 1,782,004 |
2024-08-12 | $52.84 | $52.92 | $52.30 | $52.36 | $52.36 | 471,303 |
2024-08-09 | $52.44 | $52.65 | $52.09 | $52.63 | $52.63 | 625,453 |
2024-08-08 | $52.09 | $52.51 | $51.93 | $52.39 | $52.39 | 689,966 |
2024-08-07 | $52.25 | $52.62 | $51.86 | $51.90 | $51.90 | 623,877 |
2024-08-06 | $51.83 | $52.39 | $51.68 | $51.77 | $51.77 | 1,700,485 |
2024-08-05 | $52.04 | $52.13 | $50.98 | $51.62 | $51.62 | 2,296,793 |
2024-08-02 | $53.17 | $53.56 | $52.32 | $53.07 | $53.07 | 2,372,812 |
2024-08-01 | $54.47 | $54.77 | $53.43 | $53.82 | $53.82 | 1,989,145 |
2024-07-31 | $54.44 | $54.69 | $54.06 | $54.24 | $54.24 | 1,450,216 |
2024-07-30 | $53.42 | $54.45 | $53.42 | $54.33 | $54.33 | 963,274 |
2024-07-29 | $53.37 | $53.50 | $53.08 | $53.15 | $53.15 | 993,706 |
2024-07-26 | $52.24 | $53.31 | $52.23 | $53.25 | $53.25 | 787,871 |
2024-07-25 | $51.94 | $52.58 | $51.87 | $51.91 | $51.91 | 1,795,869 |
2024-07-24 | $52.21 | $52.42 | $51.71 | $51.73 | $51.73 | 889,873 |
2024-07-23 | $51.81 | $52.28 | $51.78 | $52.20 | $52.20 | 1,552,591 |
2024-07-22 | $51.54 | $51.92 | $51.36 | $51.72 | $51.72 | 483,984 |
2024-07-19 | $52.41 | $52.45 | $51.30 | $51.35 | $51.35 | 1,524,801 |
2024-07-18 | $52.64 | $53.39 | $52.48 | $52.53 | $52.53 | 700,946 |
2024-07-17 | $52.43 | $53.17 | $52.41 | $52.75 | $52.75 | 1,821,976 |
2024-07-16 | $52.04 | $52.55 | $52.03 | $52.43 | $52.43 | 902,406 |
2024-07-15 | $51.40 | $52.07 | $51.35 | $51.83 | $51.83 | 913,492 |
2024-07-12 | $51.04 | $51.51 | $50.99 | $51.35 | $51.35 | 1,958,923 |
2024-07-11 | $50.33 | $50.90 | $50.24 | $50.88 | $50.88 | 731,825 |
2024-07-10 | $49.72 | $50.20 | $49.72 | $50.18 | $50.18 | 407,104 |
2024-07-09 | $49.69 | $50.11 | $49.59 | $49.59 | $49.59 | 527,543 |
2024-07-08 | $49.74 | $50.12 | $49.65 | $49.65 | $49.65 | 410,004 |
2024-07-05 | $49.74 | $49.74 | $49.24 | $49.44 | $49.44 | 354,675 |
2024-07-03 | $49.99 | $50.16 | $49.74 | $49.78 | $49.78 | 291,573 |
2024-07-02 | $49.75 | $50.09 | $49.54 | $50.03 | $50.03 | 1,425,258 |
2024-07-01 | $50.08 | $50.43 | $49.73 | $49.88 | $49.88 | 2,571,986 |
2024-06-28 | $50.15 | $50.33 | $49.62 | $49.83 | $49.83 | 865,729 |
2024-06-27 | $49.73 | $50.12 | $49.56 | $50.12 | $50.12 | 468,815 |
2024-06-26 | $50.00 | $50.01 | $49.23 | $49.73 | $49.73 | 839,072 |
2024-06-25 | $50.72 | $50.77 | $50.14 | $50.16 | $50.16 | 711,496 |
2024-06-24 | $50.39 | $50.93 | $50.29 | $50.71 | $50.71 | 791,425 |
2024-06-21 | $50.62 | $50.62 | $50.20 | $50.45 | $50.27 | 873,655 |
2024-06-20 | $50.14 | $50.62 | $50.09 | $50.54 | $50.54 | 667,572 |
2024-06-18 | $49.71 | $50.23 | $49.69 | $50.05 | $50.05 | 911,598 |
2024-06-17 | $48.95 | $49.72 | $48.95 | $49.70 | $49.70 | 805,510 |
2024-06-14 | $49.03 | $49.19 | $48.82 | $48.97 | $48.97 | 548,934 |
2024-06-13 | $49.56 | $49.56 | $49.07 | $49.40 | $49.40 | 712,959 |
2024-06-12 | $49.99 | $50.06 | $49.48 | $49.60 | $49.60 | 531,099 |
2024-06-11 | $50.01 | $50.01 | $49.50 | $49.61 | $49.61 | 807,326 |
2024-06-10 | $50.23 | $50.34 | $49.89 | $50.24 | $50.24 | 713,375 |
2024-06-07 | $50.20 | $50.73 | $50.09 | $50.39 | $50.39 | 652,025 |
2024-06-06 | $50.42 | $50.66 | $50.01 | $50.26 | $50.26 | 445,693 |
2024-06-05 | $50.57 | $50.60 | $49.93 | $50.39 | $50.39 | 444,510 |
2024-06-04 | $50.56 | $50.86 | $50.29 | $50.41 | $50.41 | 659,417 |
2024-06-03 | $51.30 | $51.30 | $50.55 | $50.77 | $50.77 | 618,785 |
2024-05-31 | $50.70 | $51.23 | $50.68 | $51.16 | $51.16 | 1,213,992 |
2024-05-30 | $49.95 | $50.70 | $49.95 | $50.60 | $50.60 | 2,467,300 |
2024-05-29 | $50.09 | $50.09 | $49.87 | $49.95 | $49.95 | 718,478 |
2024-05-28 | $50.78 | $50.78 | $50.15 | $50.27 | $50.27 | 1,018,613 |
2024-05-24 | $50.68 | $50.82 | $50.54 | $50.81 | $50.81 | 509,880 |
2024-05-23 | $51.42 | $51.42 | $50.40 | $50.47 | $50.47 | 1,082,067 |
2024-05-22 | $51.38 | $51.82 | $51.31 | $51.44 | $51.44 | 1,325,495 |
2024-05-21 | $51.23 | $51.56 | $51.23 | $51.46 | $51.46 | 595,499 |
2024-05-20 | $51.89 | $51.89 | $51.16 | $51.21 | $51.21 | 1,087,618 |
2024-05-17 | $51.43 | $51.84 | $51.43 | $51.83 | $51.83 | 2,138,305 |
2024-05-16 | $51.16 | $51.55 | $51.16 | $51.38 | $51.38 | 1,244,150 |
2024-05-15 | $51.19 | $51.27 | $50.86 | $51.02 | $51.02 | 701,099 |
2024-05-14 | $51.04 | $51.25 | $50.91 | $51.07 | $51.07 | 668,822 |
2024-05-13 | $51.36 | $51.49 | $50.89 | $50.91 | $50.91 | 863,141 |
2024-05-10 | $51.26 | $51.40 | $51.11 | $51.27 | $51.27 | 492,764 |
2024-05-09 | $50.73 | $51.20 | $50.66 | $51.16 | $51.16 | 402,652 |
2024-05-08 | $50.61 | $50.90 | $50.58 | $50.80 | $50.80 | 685,579 |
2024-05-07 | $50.67 | $50.85 | $50.50 | $50.71 | $50.71 | 645,884 |
2024-05-06 | $49.73 | $50.40 | $49.73 | $50.38 | $50.38 | 673,728 |
2024-05-03 | $49.51 | $49.58 | $48.90 | $49.48 | $49.48 | 1,224,484 |
2024-05-02 | $49.55 | $49.55 | $48.92 | $49.29 | $49.29 | 1,180,434 |
2024-05-01 | $48.55 | $49.62 | $48.55 | $49.15 | $49.15 | 1,459,619 |
2024-04-30 | $48.51 | $48.73 | $48.47 | $48.58 | $48.58 | 1,492,424 |
2024-04-29 | $48.63 | $48.92 | $48.63 | $48.79 | $48.79 | 688,667 |
2024-04-26 | $49.09 | $49.09 | $48.37 | $48.53 | $48.53 | 2,028,302 |
2024-04-25 | $49.48 | $49.51 | $48.95 | $49.30 | $49.30 | 1,442,611 |
2024-04-24 | $49.57 | $49.78 | $49.50 | $49.67 | $49.67 | 949,391 |
2024-04-23 | $49.61 | $49.90 | $49.52 | $49.75 | $49.75 | 1,566,313 |
2024-04-22 | $49.32 | $49.73 | $49.07 | $49.46 | $49.46 | 1,663,454 |
2024-04-19 | $48.38 | $49.14 | $48.38 | $49.08 | $49.08 | 1,329,558 |
2024-04-18 | $47.88 | $48.49 | $47.88 | $48.28 | $48.28 | 581,553 |
2024-04-17 | $48.07 | $48.12 | $47.65 | $47.72 | $47.72 | 821,506 |
2024-04-16 | $47.96 | $48.29 | $47.73 | $48.07 | $48.07 | 854,650 |
2024-04-15 | $48.75 | $48.92 | $47.85 | $47.94 | $47.94 | 968,678 |
2024-04-12 | $48.31 | $48.77 | $48.14 | $48.32 | $48.32 | 1,373,975 |
2024-04-11 | $49.63 | $49.63 | $48.43 | $48.43 | $48.43 | 1,958,930 |
2024-04-10 | $49.75 | $50.04 | $49.56 | $49.78 | $49.78 | 1,140,965 |
2024-04-09 | $51.12 | $51.15 | $49.99 | $50.11 | $50.11 | 712,313 |
2024-04-08 | $51.07 | $51.22 | $50.87 | $50.96 | $50.96 | 816,714 |
2024-04-05 | $50.71 | $51.15 | $50.64 | $51.00 | $51.00 | 685,828 |
2024-04-04 | $51.45 | $51.53 | $50.48 | $50.58 | $50.58 | 599,187 |
2024-04-03 | $51.05 | $51.38 | $51.05 | $51.17 | $51.17 | 600,693 |
2024-04-02 | $51.53 | $51.73 | $51.11 | $51.17 | $51.17 | 521,617 |
2024-04-01 | $52.11 | $52.11 | $51.60 | $51.64 | $51.64 | 1,031,206 |
2024-03-28 | $52.07 | $52.26 | $52.02 | $52.07 | $52.07 | 799,957 |
2024-03-27 | $51.49 | $51.98 | $51.46 | $51.97 | $51.97 | 840,297 |
2024-03-26 | $51.12 | $51.43 | $51.02 | $51.25 | $51.25 | 901,504 |
2024-03-25 | $50.78 | $51.19 | $50.78 | $51.09 | $51.09 | 411,322 |
2024-03-22 | $51.18 | $51.26 | $50.65 | $50.65 | $50.65 | 767,781 |
2024-03-21 | $51.22 | $51.31 | $50.94 | $51.07 | $51.07 | 1,105,833 |
2024-03-20 | $50.50 | $51.16 | $50.46 | $51.03 | $51.03 | 947,799 |
2024-03-19 | $50.43 | $50.74 | $50.43 | $50.61 | $50.61 | 837,359 |
2024-03-18 | $50.61 | $50.71 | $50.32 | $50.35 | $50.35 | 745,166 |
2024-03-15 | $50.31 | $50.78 | $50.27 | $50.78 | $50.59 | 1,042,891 |
2024-03-14 | $50.64 | $50.75 | $50.22 | $50.47 | $50.28 | 700,856 |
2024-03-13 | $50.48 | $50.75 | $50.42 | $50.66 | $50.47 | 434,329 |
2024-03-12 | $50.32 | $50.50 | $50.06 | $50.47 | $50.28 | 1,115,655 |
2024-03-11 | $49.90 | $50.29 | $49.83 | $50.20 | $50.01 | 1,300,246 |
2024-03-08 | $50.19 | $50.31 | $49.98 | $49.98 | $49.79 | 703,105 |
2024-03-07 | $50.38 | $50.59 | $50.11 | $50.14 | $49.95 | 588,403 |
2024-03-06 | $49.86 | $50.34 | $49.56 | $50.29 | $50.10 | 752,325 |
2024-03-05 | $49.40 | $49.87 | $49.40 | $49.64 | $49.45 | 745,212 |
2024-03-04 | $49.57 | $49.80 | $49.47 | $49.53 | $49.34 | 788,783 |
2024-03-01 | $49.77 | $49.81 | $49.41 | $49.58 | $49.58 | 535,371 |
2024-02-29 | $49.96 | $49.99 | $49.41 | $49.73 | $49.73 | 1,048,146 |
2024-02-28 | $49.50 | $49.96 | $49.48 | $49.87 | $49.87 | 420,266 |
2024-02-27 | $49.19 | $49.52 | $49.03 | $49.50 | $49.50 | 462,095 |
2024-02-26 | $49.20 | $49.53 | $49.10 | $49.18 | $49.18 | 549,669 |
2024-02-23 | $49.29 | $49.50 | $49.19 | $49.32 | $49.32 | 972,879 |
2024-02-22 | $48.81 | $49.25 | $48.57 | $49.19 | $49.19 | 1,281,423 |
2024-02-21 | $48.85 | $48.89 | $48.47 | $48.71 | $48.71 | 667,993 |
2024-02-20 | $48.58 | $49.12 | $48.54 | $48.80 | $48.80 | 860,897 |
2024-02-16 | $49.02 | $49.36 | $48.87 | $48.94 | $48.94 | 1,197,492 |
2024-02-15 | $48.43 | $49.12 | $48.41 | $48.97 | $48.97 | 1,164,832 |
2024-02-14 | $47.87 | $48.25 | $47.80 | $48.23 | $48.23 | 638,097 |
2024-02-13 | $47.80 | $48.14 | $47.31 | $47.68 | $47.68 | 1,266,771 |
2024-02-12 | $47.91 | $48.28 | $47.86 | $48.08 | $48.08 | 848,749 |
2024-02-09 | $47.32 | $47.83 | $47.12 | $47.81 | $47.81 | 642,956 |
2024-02-08 | $47.51 | $47.51 | $46.99 | $47.41 | $47.41 | 1,212,064 |
2024-02-07 | $47.35 | $47.69 | $47.23 | $47.56 | $47.56 | 736,679 |
2024-02-06 | $47.05 | $47.29 | $47.02 | $47.23 | $47.23 | 574,355 |
2024-02-05 | $46.89 | $47.23 | $46.75 | $47.01 | $47.01 | 410,467 |
2024-02-02 | $46.79 | $47.29 | $46.79 | $47.07 | $47.07 | 765,895 |
2024-02-01 | $47.20 | $47.20 | $46.14 | $46.85 | $46.85 | 1,077,419 |
2024-01-31 | $47.83 | $48.23 | $47.49 | $47.50 | $47.50 | 865,912 |
2024-01-30 | $47.52 | $47.86 | $47.49 | $47.84 | $47.84 | 463,989 |
2024-01-29 | $47.54 | $47.56 | $47.26 | $47.53 | $47.53 | 381,816 |
2024-01-26 | $47.56 | $47.64 | $47.45 | $47.60 | $47.60 | 373,523 |
2024-01-25 | $47.70 | $47.85 | $47.12 | $47.51 | $47.51 | 659,289 |
2024-01-24 | $47.55 | $47.77 | $47.46 | $47.51 | $47.51 | 786,586 |
2024-01-23 | $47.45 | $47.62 | $47.18 | $47.21 | $47.21 | 670,972 |
2024-01-22 | $47.06 | $47.48 | $47.06 | $47.41 | $47.41 | 555,166 |
2024-01-19 | $46.69 | $47.12 | $46.58 | $46.95 | $46.95 | 910,876 |
2024-01-18 | $45.90 | $46.41 | $45.73 | $46.37 | $46.37 | 1,261,725 |
2024-01-17 | $45.79 | $46.45 | $45.79 | $45.97 | $45.97 | 682,888 |
2024-01-16 | $45.91 | $46.17 | $45.85 | $46.01 | $46.01 | 664,526 |
2024-01-12 | $46.17 | $46.30 | $45.94 | $46.15 | $46.15 | 1,207,447 |
2024-01-11 | $45.80 | $46.04 | $45.47 | $45.98 | $45.98 | 407,345 |
2024-01-10 | $45.43 | $45.83 | $45.42 | $45.82 | $45.82 | 1,121,011 |
2024-01-09 | $45.67 | $45.67 | $45.12 | $45.47 | $45.47 | 466,132 |
2024-01-08 | $45.88 | $45.96 | $45.47 | $45.87 | $45.87 | 811,614 |
2024-01-05 | $45.63 | $46.03 | $45.63 | $45.77 | $45.77 | 1,780,831 |
2024-01-04 | $45.52 | $46.01 | $45.52 | $45.62 | $45.62 | 753,894 |
2024-01-03 | $45.36 | $45.72 | $45.29 | $45.35 | $45.35 | 902,268 |
2024-01-02 | $45.03 | $45.51 | $45.02 | $45.51 | $45.51 | 1,134,019 |
2023-12-29 | $45.13 | $45.29 | $44.99 | $45.22 | $45.22 | 390,223 |
2023-12-28 | $44.99 | $45.25 | $44.99 | $45.19 | $45.19 | 775,841 |
2023-12-27 | $44.88 | $45.02 | $44.71 | $45.01 | $45.01 | 672,936 |
2023-12-26 | $44.88 | $45.04 | $44.71 | $44.94 | $44.94 | 811,648 |
2023-12-22 | $44.78 | $44.99 | $44.72 | $44.90 | $44.90 | 471,674 |
2023-12-21 | $44.64 | $44.74 | $44.25 | $44.71 | $44.71 | 717,400 |
2023-12-20 | $45.05 | $45.22 | $44.46 | $44.46 | $44.46 | 916,505 |
2023-12-19 | $45.05 | $45.32 | $44.89 | $45.25 | $45.25 | 773,082 |
2023-12-18 | $44.74 | $45.02 | $44.60 | $44.95 | $44.95 | 829,365 |
2023-12-15 | $45.08 | $45.16 | $44.62 | $44.81 | $44.59 | 1,368,118 |
2023-12-14 | $46.28 | $46.28 | $45.08 | $45.19 | $44.97 | 1,463,985 |
2023-12-13 | $46.01 | $46.21 | $45.75 | $46.09 | $45.87 | 2,053,775 |
2023-12-12 | $45.60 | $46.02 | $45.51 | $45.93 | $45.71 | 582,126 |
2023-12-11 | $45.15 | $45.71 | $45.15 | $45.56 | $45.34 | 747,410 |
2023-12-08 | $44.98 | $45.18 | $44.82 | $45.06 | $45.06 | 547,564 |
2023-12-07 | $45.06 | $45.20 | $44.75 | $44.87 | $44.87 | 777,100 |
2023-12-06 | $45.44 | $45.70 | $44.92 | $44.99 | $44.99 | 721,087 |
2023-12-05 | $45.50 | $45.66 | $45.30 | $45.40 | $45.40 | 743,959 |
2023-12-04 | $45.09 | $45.70 | $45.09 | $45.61 | $45.61 | 1,790,841 |
2023-12-01 | $45.10 | $45.48 | $45.06 | $45.24 | $45.24 | 956,561 |
2023-11-30 | $44.55 | $45.28 | $44.54 | $45.28 | $45.28 | 2,613,586 |
2023-11-29 | $44.77 | $44.79 | $44.43 | $44.48 | $44.48 | 1,169,815 |
2023-11-28 | $45.28 | $45.29 | $44.64 | $44.65 | $44.65 | 1,003,723 |
2023-11-27 | $45.12 | $45.36 | $44.94 | $45.30 | $45.30 | 4,367,149 |
2023-11-24 | $44.94 | $45.28 | $44.83 | $45.13 | $45.13 | 478,887 |
2023-11-22 | $44.57 | $44.88 | $44.48 | $44.80 | $44.80 | 1,069,095 |
2023-11-21 | $44.22 | $44.70 | $44.22 | $44.54 | $44.54 | 2,044,406 |
2023-11-20 | $44.00 | $44.31 | $43.86 | $44.18 | $44.18 | 771,300 |
2023-11-17 | $44.01 | $44.26 | $43.93 | $44.07 | $44.07 | 749,888 |
2023-11-16 | $43.66 | $44.08 | $43.66 | $43.87 | $43.87 | 1,748,243 |
2023-11-15 | $44.07 | $44.18 | $43.63 | $43.67 | $43.67 | 1,769,643 |
2023-11-14 | $44.02 | $44.20 | $43.70 | $44.04 | $44.04 | 1,191,575 |
2023-11-13 | $43.46 | $43.69 | $43.45 | $43.60 | $43.60 | 1,424,995 |
2023-11-10 | $43.25 | $43.51 | $43.11 | $43.51 | $43.51 | 936,376 |
2023-11-09 | $43.27 | $43.37 | $43.05 | $43.07 | $43.07 | 1,348,189 |
2023-11-08 | $43.45 | $43.46 | $43.01 | $43.18 | $43.18 | 1,312,403 |
2023-11-07 | $43.32 | $43.36 | $43.05 | $43.25 | $43.25 | 404,927 |
2023-11-06 | $43.52 | $43.60 | $43.17 | $43.32 | $43.32 | 788,959 |
2023-11-03 | $43.54 | $43.71 | $43.30 | $43.49 | $43.49 | 1,821,446 |
2023-11-02 | $43.42 | $43.55 | $42.78 | $43.13 | $43.13 | 1,484,539 |
2023-11-01 | $42.75 | $43.16 | $42.66 | $43.14 | $43.14 | 830,287 |
2023-10-31 | $42.44 | $42.75 | $42.42 | $42.71 | $42.71 | 848,215 |
2023-10-30 | $41.98 | $42.45 | $41.98 | $42.33 | $42.33 | 1,059,576 |
2023-10-27 | $42.68 | $42.68 | $41.56 | $41.76 | $41.76 | 1,162,150 |
2023-10-26 | $42.70 | $43.18 | $42.67 | $42.73 | $42.73 | 1,273,256 |
2023-10-25 | $42.45 | $43.00 | $42.45 | $42.49 | $42.49 | 1,702,007 |
2023-10-24 | $42.12 | $42.67 | $42.10 | $42.50 | $42.50 | 731,618 |
2023-10-23 | $42.17 | $42.28 | $41.79 | $41.86 | $41.86 | 1,075,599 |
2023-10-20 | $43.05 | $43.18 | $42.26 | $42.28 | $42.28 | 2,085,841 |
2023-10-19 | $43.75 | $43.90 | $42.99 | $43.07 | $43.07 | 1,984,046 |
2023-10-18 | $44.16 | $44.30 | $43.77 | $43.81 | $43.81 | 942,599 |
2023-10-17 | $43.73 | $44.57 | $43.73 | $44.30 | $44.30 | 2,835,927 |
2023-10-16 | $43.44 | $44.01 | $43.39 | $43.88 | $43.88 | 2,704,736 |
2023-10-13 | $43.16 | $43.49 | $42.94 | $43.13 | $43.13 | 605,021 |
2023-10-12 | $43.25 | $43.26 | $42.57 | $42.88 | $42.88 | 730,436 |
2023-10-11 | $42.83 | $43.13 | $42.70 | $43.10 | $43.10 | 1,804,981 |
2023-10-10 | $43.00 | $43.12 | $42.67 | $42.71 | $42.71 | 2,364,050 |
2023-10-09 | $42.45 | $42.98 | $42.45 | $42.88 | $42.88 | 656,138 |
2023-10-06 | $42.44 | $42.95 | $42.37 | $42.70 | $42.70 | 739,241 |
2023-10-05 | $42.08 | $42.60 | $42.08 | $42.50 | $42.50 | 394,256 |
2023-10-04 | $41.68 | $42.22 | $41.49 | $42.19 | $42.19 | 897,010 |
2023-10-03 | $41.99 | $42.04 | $41.47 | $41.63 | $41.63 | 797,768 |
2023-10-02 | $42.44 | $42.45 | $41.84 | $42.10 | $42.10 | 1,189,620 |
2023-09-29 | $43.15 | $43.15 | $42.45 | $42.54 | $42.54 | 869,736 |
2023-09-28 | $42.92 | $43.27 | $42.92 | $43.05 | $43.05 | 644,020 |
2023-09-27 | $43.05 | $43.11 | $42.59 | $42.90 | $42.90 | 887,691 |
2023-09-26 | $43.37 | $43.57 | $42.94 | $42.97 | $42.97 | 852,994 |
2023-09-25 | $43.25 | $43.55 | $43.19 | $43.52 | $43.52 | 1,214,874 |
2023-09-22 | $43.29 | $43.57 | $43.25 | $43.36 | $43.36 | 1,115,610 |
2023-09-21 | $43.61 | $43.65 | $43.28 | $43.29 | $43.29 | 751,140 |
2023-09-20 | $43.87 | $44.14 | $43.73 | $43.73 | $43.73 | 716,699 |
2023-09-19 | $43.58 | $43.92 | $43.57 | $43.83 | $43.83 | 1,253,506 |
2023-09-18 | $43.16 | $43.55 | $42.99 | $43.52 | $43.52 | 1,062,709 |
2023-09-15 | $43.39 | $43.50 | $43.21 | $43.35 | $43.19 | 1,231,728 |
2023-09-14 | $43.36 | $43.58 | $43.28 | $43.55 | $43.39 | 685,469 |
2023-09-13 | $43.27 | $43.32 | $42.85 | $43.05 | $42.90 | 1,125,966 |
2023-09-12 | $42.73 | $43.37 | $42.73 | $43.14 | $42.99 | 753,971 |
2023-09-11 | $42.54 | $42.90 | $42.54 | $42.71 | $42.56 | 501,808 |
2023-09-08 | $42.44 | $42.73 | $42.30 | $42.43 | $42.28 | 1,511,734 |
2023-09-07 | $42.23 | $42.57 | $42.23 | $42.46 | $42.31 | 470,127 |
2023-09-06 | $42.18 | $42.47 | $42.05 | $42.29 | $42.14 | 791,696 |
2023-09-05 | $42.90 | $42.92 | $42.21 | $42.22 | $42.07 | 895,779 |
2023-09-01 | $42.75 | $43.12 | $42.75 | $42.95 | $42.95 | 365,128 |
2023-08-31 | $42.64 | $42.78 | $42.49 | $42.54 | $42.54 | 560,447 |
2023-08-30 | $42.41 | $42.77 | $42.41 | $42.59 | $42.59 | 665,555 |
2023-08-29 | $42.08 | $42.42 | $41.88 | $42.41 | $42.41 | 742,118 |
2023-08-28 | $42.10 | $42.34 | $41.90 | $42.06 | $42.06 | 840,504 |
2023-08-25 | $42.07 | $42.20 | $41.76 | $42.00 | $42.00 | 875,351 |
2023-08-24 | $41.70 | $42.30 | $41.70 | $41.97 | $41.97 | 538,262 |
2023-08-23 | $41.42 | $41.81 | $41.42 | $41.79 | $41.79 | 971,196 |
2023-08-22 | $41.75 | $41.92 | $41.39 | $41.43 | $41.43 | 1,087,924 |
2023-08-21 | $41.95 | $42.08 | $41.55 | $41.76 | $41.76 | 910,456 |
2023-08-18 | $41.71 | $42.12 | $41.65 | $41.87 | $41.87 | 952,157 |
2023-08-17 | $42.55 | $42.64 | $41.90 | $41.90 | $41.90 | 1,338,446 |
2023-08-16 | $42.16 | $42.63 | $42.16 | $42.38 | $42.38 | 886,131 |
2023-08-15 | $42.43 | $42.43 | $42.11 | $42.17 | $42.17 | 786,674 |
2023-08-14 | $42.75 | $42.76 | $42.49 | $42.68 | $42.68 | 769,047 |
2023-08-11 | $42.47 | $42.80 | $42.47 | $42.78 | $42.78 | 650,810 |
2023-08-10 | $42.83 | $43.10 | $42.54 | $42.62 | $42.62 | 1,043,251 |
2023-08-09 | $42.74 | $42.92 | $42.59 | $42.65 | $42.65 | 1,395,450 |
2023-08-08 | $42.89 | $42.95 | $42.56 | $42.76 | $42.76 | 789,392 |
2023-08-07 | $43.02 | $43.47 | $43.00 | $43.29 | $43.29 | 1,146,116 |
2023-08-04 | $43.00 | $43.33 | $42.76 | $42.82 | $42.82 | 824,326 |
2023-08-03 | $42.71 | $43.11 | $42.58 | $43.00 | $43.00 | 831,611 |
2023-08-02 | $42.41 | $43.01 | $42.41 | $42.88 | $42.88 | 1,000,469 |
2023-08-01 | $42.38 | $42.60 | $42.23 | $42.52 | $42.52 | 1,353,577 |
2023-07-31 | $42.56 | $42.76 | $42.36 | $42.48 | $42.48 | 1,098,361 |
2023-07-28 | $42.81 | $42.90 | $42.34 | $42.50 | $42.50 | 798,695 |
2023-07-27 | $43.08 | $43.18 | $42.56 | $42.56 | $42.56 | 933,650 |
2023-07-26 | $42.51 | $43.02 | $42.51 | $42.92 | $42.92 | 1,262,887 |
2023-07-25 | $42.54 | $42.58 | $42.38 | $42.45 | $42.45 | 501,173 |
2023-07-24 | $42.46 | $42.81 | $42.41 | $42.57 | $42.57 | 588,248 |
2023-07-21 | $42.67 | $42.69 | $42.31 | $42.52 | $42.52 | 1,337,583 |
2023-07-20 | $41.83 | $42.51 | $41.83 | $42.49 | $42.49 | 711,187 |
2023-07-19 | $41.66 | $41.88 | $41.59 | $41.78 | $41.78 | 749,329 |
2023-07-18 | $41.47 | $41.87 | $41.40 | $41.67 | $41.67 | 546,839 |
2023-07-17 | $40.82 | $41.66 | $40.77 | $41.45 | $41.45 | 1,188,607 |
2023-07-14 | $41.36 | $41.36 | $40.68 | $40.86 | $40.86 | 454,305 |
2023-07-13 | $41.11 | $41.26 | $40.91 | $41.20 | $41.20 | 457,427 |
2023-07-12 | $41.70 | $41.74 | $41.17 | $41.21 | $41.21 | 589,138 |
2023-07-11 | $41.04 | $41.41 | $41.02 | $41.37 | $41.37 | 564,069 |
2023-07-10 | $40.98 | $41.42 | $40.87 | $40.92 | $40.92 | 498,801 |
2023-07-07 | $40.61 | $41.35 | $40.61 | $41.05 | $41.05 | 1,227,691 |
2023-07-06 | $40.37 | $40.71 | $40.35 | $40.68 | $40.68 | 589,471 |
2023-07-05 | $40.60 | $40.70 | $40.24 | $40.65 | $40.65 | 1,362,934 |
2023-07-03 | $40.80 | $41.11 | $40.62 | $40.90 | $40.90 | 563,765 |
2023-06-30 | $40.81 | $41.10 | $40.72 | $40.88 | $40.88 | 652,044 |
2023-06-29 | $40.15 | $40.63 | $40.13 | $40.61 | $40.61 | 841,528 |
2023-06-28 | $40.21 | $40.26 | $39.84 | $40.01 | $40.01 | 720,371 |
2023-06-27 | $40.07 | $40.43 | $39.99 | $40.32 | $40.32 | 1,106,731 |
2023-06-26 | $39.54 | $39.98 | $39.47 | $39.75 | $39.75 | 1,000,514 |
2023-06-23 | $39.72 | $39.91 | $39.54 | $39.54 | $39.54 | 1,552,315 |
2023-06-22 | $39.99 | $40.07 | $39.72 | $39.96 | $39.96 | 714,623 |
2023-06-21 | $39.83 | $40.14 | $39.60 | $40.04 | $40.04 | 1,174,043 |
2023-06-20 | $40.06 | $40.14 | $39.66 | $39.92 | $39.92 | 967,589 |
2023-06-16 | $40.34 | $40.51 | $40.22 | $40.37 | $40.22 | 2,068,718 |
2023-06-15 | $39.69 | $40.25 | $39.69 | $40.23 | $40.23 | 790,593 |
2023-06-14 | $40.28 | $40.44 | $39.62 | $39.71 | $39.71 | 888,710 |
2023-06-13 | $40.06 | $40.61 | $39.95 | $40.28 | $40.28 | 850,619 |
2023-06-12 | $40.09 | $40.17 | $39.79 | $39.97 | $39.97 | 568,184 |
2023-06-09 | $40.03 | $40.28 | $39.85 | $40.09 | $40.09 | 1,069,413 |
2023-06-08 | $40.13 | $40.23 | $39.84 | $40.04 | $40.04 | 866,354 |
2023-06-07 | $39.84 | $40.35 | $39.60 | $40.23 | $40.23 | 646,399 |
2023-06-06 | $39.26 | $39.77 | $39.26 | $39.74 | $39.74 | 1,501,960 |
2023-06-05 | $39.53 | $39.53 | $39.06 | $39.21 | $39.21 | 846,800 |
2023-06-02 | $38.81 | $39.62 | $38.74 | $39.54 | $39.54 | 921,200 |
2023-06-01 | $38.28 | $38.53 | $38.04 | $38.49 | $38.49 | 760,080 |
2023-05-31 | $38.73 | $38.84 | $38.12 | $38.14 | $38.14 | 880,845 |
2023-05-30 | $38.70 | $38.93 | $38.45 | $38.87 | $38.87 | 1,034,736 |
2023-05-26 | $38.68 | $38.92 | $38.56 | $38.72 | $38.72 | 656,885 |
2023-05-25 | $38.72 | $38.92 | $38.44 | $38.69 | $38.69 | 1,021,596 |
2023-05-24 | $39.30 | $39.37 | $38.81 | $38.81 | $38.81 | 1,171,073 |
2023-05-23 | $39.86 | $40.10 | $39.47 | $39.47 | $39.47 | 1,441,097 |
2023-05-22 | $40.03 | $40.16 | $39.56 | $39.98 | $39.98 | 1,120,027 |
2023-05-19 | $40.33 | $40.50 | $39.93 | $40.00 | $40.00 | 573,529 |
2023-05-18 | $39.68 | $40.21 | $39.47 | $40.17 | $40.17 | 803,636 |
2023-05-17 | $39.71 | $40.04 | $39.56 | $39.74 | $39.74 | 968,840 |
2023-05-16 | $39.74 | $39.84 | $39.47 | $39.49 | $39.49 | 1,033,193 |
2023-05-15 | $39.82 | $39.89 | $39.58 | $39.84 | $39.84 | 556,751 |
2023-05-12 | $40.07 | $40.20 | $39.47 | $39.74 | $39.74 | 335,889 |
2023-05-11 | $39.80 | $39.96 | $39.62 | $39.89 | $39.89 | 371,488 |
2023-05-10 | $40.43 | $40.43 | $39.66 | $40.04 | $40.04 | 678,830 |
2023-05-09 | $40.12 | $40.41 | $40.00 | $40.17 | $40.17 | 517,058 |
2023-05-08 | $40.15 | $40.36 | $39.99 | $40.30 | $40.30 | 429,435 |
2023-05-05 | $39.56 | $40.20 | $39.44 | $39.96 | $39.96 | 940,395 |
2023-05-04 | $39.57 | $39.60 | $38.80 | $39.20 | $39.20 | 1,848,853 |
2023-05-03 | $40.06 | $40.52 | $39.85 | $39.88 | $39.88 | 1,218,428 |
2023-05-02 | $40.42 | $40.42 | $39.45 | $39.98 | $39.98 | 813,224 |
2023-05-01 | $40.43 | $40.99 | $40.28 | $40.68 | $40.68 | 676,966 |
2023-04-28 | $39.90 | $40.52 | $39.84 | $40.44 | $40.44 | 911,192 |
2023-04-27 | $39.45 | $40.08 | $39.31 | $40.03 | $40.03 | 775,219 |
2023-04-26 | $39.57 | $39.89 | $39.27 | $39.38 | $39.38 | 735,506 |
2023-04-25 | $39.83 | $40.06 | $39.69 | $39.71 | $39.71 | 1,309,302 |
2023-04-24 | $40.20 | $40.48 | $40.03 | $40.09 | $40.09 | 640,400 |
2023-04-21 | $40.52 | $40.52 | $39.78 | $40.17 | $40.17 | 1,935,083 |
2023-04-20 | $40.47 | $40.76 | $40.39 | $40.57 | $40.57 | 653,261 |
2023-04-19 | $40.33 | $40.73 | $40.33 | $40.63 | $40.63 | 2,627,060 |
2023-04-18 | $40.32 | $40.42 | $40.13 | $40.38 | $40.38 | 1,200,086 |
2023-04-17 | $39.66 | $40.18 | $39.53 | $40.18 | $40.18 | 712,175 |
2023-04-14 | $40.21 | $40.33 | $39.46 | $39.73 | $39.73 | 882,550 |
2023-04-13 | $40.04 | $40.18 | $39.67 | $40.09 | $40.09 | 1,011,685 |
2023-04-12 | $40.18 | $40.44 | $39.99 | $40.09 | $40.09 | 817,584 |
2023-04-11 | $39.86 | $40.27 | $39.78 | $40.06 | $40.06 | 604,189 |
2023-04-10 | $39.44 | $39.84 | $39.44 | $39.81 | $39.81 | 1,060,229 |
2023-04-06 | $39.35 | $39.68 | $39.35 | $39.56 | $39.56 | 487,803 |
2023-04-05 | $38.83 | $39.37 | $38.83 | $39.34 | $39.34 | 983,825 |
2023-04-04 | $39.57 | $39.72 | $38.63 | $39.11 | $39.11 | 968,104 |
2023-04-03 | $39.38 | $39.74 | $39.32 | $39.49 | $39.49 | 1,344,278 |
2023-03-31 | $39.13 | $39.41 | $39.12 | $39.36 | $39.36 | 840,392 |
2023-03-30 | $39.11 | $39.23 | $38.73 | $38.95 | $38.95 | 485,502 |
2023-03-29 | $38.74 | $38.94 | $38.58 | $38.89 | $38.89 | 1,001,642 |
2023-03-28 | $38.22 | $38.45 | $37.99 | $38.31 | $38.31 | 754,705 |
2023-03-27 | $38.27 | $38.48 | $37.96 | $38.27 | $38.27 | 999,351 |
2023-03-24 | $36.94 | $37.73 | $36.86 | $37.72 | $37.72 | 1,105,965 |
2023-03-23 | $38.25 | $38.25 | $37.27 | $37.51 | $37.51 | 1,253,603 |
2023-03-22 | $39.25 | $39.28 | $38.13 | $38.16 | $38.16 | 674,490 |
2023-03-21 | $39.33 | $39.51 | $39.13 | $39.23 | $39.23 | 1,361,122 |
2023-03-20 | $37.64 | $38.68 | $37.64 | $38.42 | $38.42 | 1,599,805 |
2023-03-17 | $38.68 | $38.71 | $37.34 | $37.44 | $37.31 | 3,727,265 |
2023-03-16 | $37.71 | $39.32 | $37.52 | $39.03 | $38.90 | 2,144,375 |
2023-03-15 | $38.05 | $38.42 | $37.37 | $37.95 | $37.82 | 1,722,981 |
2023-03-14 | $39.41 | $39.54 | $38.89 | $39.23 | $39.10 | 1,503,796 |
2023-03-13 | $38.97 | $39.09 | $38.18 | $38.38 | $38.25 | 3,506,154 |
2023-03-10 | $40.48 | $40.67 | $39.68 | $39.86 | $39.73 | 1,821,080 |
2023-03-09 | $41.91 | $41.92 | $40.68 | $40.80 | $40.66 | 1,009,020 |
2023-03-08 | $42.34 | $42.41 | $41.63 | $41.93 | $41.79 | 720,008 |
2023-03-07 | $42.84 | $42.94 | $42.07 | $42.25 | $42.11 | 739,286 |
2023-03-06 | $43.17 | $43.30 | $42.75 | $42.86 | $42.72 | 638,461 |
2023-03-03 | $42.94 | $43.15 | $42.62 | $43.14 | $43.00 | 409,381 |
2023-03-02 | $42.95 | $42.95 | $42.51 | $42.88 | $42.74 | 544,806 |
2023-03-01 | $43.12 | $43.38 | $42.98 | $43.20 | $43.05 | 622,325 |
2023-02-28 | $43.08 | $43.60 | $43.08 | $43.30 | $43.15 | 826,538 |
2023-02-27 | $43.37 | $43.61 | $42.96 | $43.04 | $42.90 | 998,739 |
2023-02-24 | $42.63 | $43.18 | $42.60 | $43.11 | $43.11 | 447,607 |
2023-02-23 | $43.19 | $43.42 | $42.59 | $42.98 | $42.98 | 725,022 |
2023-02-22 | $42.97 | $43.24 | $42.88 | $42.99 | $42.99 | 640,912 |
2023-02-21 | $43.50 | $43.50 | $42.81 | $42.98 | $42.98 | 878,066 |
2023-02-17 | $43.54 | $43.92 | $43.54 | $43.88 | $43.88 | 895,998 |
2023-02-16 | $43.52 | $43.97 | $43.48 | $43.66 | $43.66 | 567,936 |
2023-02-15 | $43.41 | $43.96 | $43.32 | $43.94 | $43.94 | 519,095 |
2023-02-14 | $44.04 | $44.20 | $43.48 | $43.59 | $43.59 | 857,475 |
2023-02-13 | $43.60 | $44.15 | $43.58 | $44.10 | $44.10 | 881,114 |
2023-02-10 | $43.28 | $43.63 | $43.16 | $43.55 | $43.55 | 995,837 |
2023-02-09 | $44.06 | $44.30 | $43.26 | $43.28 | $43.28 | 1,452,394 |
2023-02-08 | $43.76 | $44.13 | $43.57 | $43.81 | $43.81 | 403,958 |
2023-02-07 | $43.15 | $44.07 | $43.00 | $43.98 | $43.98 | 512,687 |
2023-02-06 | $42.90 | $43.29 | $42.88 | $43.25 | $43.25 | 618,337 |
2023-02-03 | $42.80 | $43.33 | $42.66 | $43.07 | $43.07 | 469,214 |
2023-02-02 | $43.53 | $43.53 | $42.48 | $43.02 | $43.02 | 906,422 |
2023-02-01 | $43.23 | $43.68 | $42.80 | $43.31 | $43.31 | 794,763 |
2023-01-31 | $42.85 | $43.45 | $42.57 | $43.45 | $43.45 | 561,715 |
2023-01-30 | $42.68 | $43.20 | $42.68 | $42.75 | $42.75 | 1,278,338 |
2023-01-27 | $43.02 | $43.09 | $42.70 | $42.85 | $42.85 | 709,167 |
2023-01-26 | $42.92 | $43.13 | $42.72 | $43.11 | $43.11 | 615,800 |
2023-01-25 | $42.11 | $42.76 | $42.11 | $42.76 | $42.76 | 1,128,255 |
2023-01-24 | $42.07 | $42.51 | $41.49 | $42.38 | $42.38 | 658,891 |
2023-01-23 | $41.80 | $42.27 | $41.69 | $42.13 | $42.13 | 506,597 |
2023-01-20 | $41.46 | $41.81 | $41.05 | $41.81 | $41.81 | 1,071,535 |
2023-01-19 | $41.45 | $41.51 | $41.13 | $41.37 | $41.37 | 977,784 |
2023-01-18 | $42.36 | $42.54 | $41.72 | $41.74 | $41.74 | 616,707 |
2023-01-17 | $42.73 | $42.88 | $42.23 | $42.37 | $42.37 | 641,742 |
2023-01-13 | $42.08 | $42.87 | $42.05 | $42.78 | $42.78 | 518,530 |
2023-01-12 | $42.51 | $42.66 | $42.16 | $42.38 | $42.38 | 485,116 |
2023-01-11 | $42.24 | $42.44 | $42.23 | $42.42 | $42.42 | 497,220 |
2023-01-10 | $41.72 | $42.24 | $41.63 | $42.17 | $42.17 | 811,386 |
2023-01-09 | $42.32 | $42.37 | $41.68 | $41.69 | $41.69 | 684,451 |
2023-01-06 | $41.54 | $42.35 | $41.52 | $42.25 | $42.25 | 433,575 |
2023-01-05 | $41.27 | $41.45 | $40.94 | $41.22 | $41.22 | 620,113 |
2023-01-04 | $41.16 | $41.60 | $41.16 | $41.41 | $41.41 | 667,526 |
2023-01-03 | $41.13 | $41.24 | $40.67 | $40.94 | $40.94 | 1,238,660 |
2022-12-30 | $40.95 | $41.12 | $40.65 | $40.95 | $40.95 | 626,512 |
2022-12-29 | $40.83 | $41.31 | $40.74 | $41.19 | $41.19 | 374,953 |
2022-12-28 | $41.23 | $41.37 | $40.65 | $40.68 | $40.68 | 558,896 |
2022-12-27 | $41.21 | $41.39 | $41.04 | $41.19 | $41.19 | 447,061 |
2022-12-23 | $40.92 | $41.24 | $40.77 | $41.20 | $41.20 | 366,173 |
2022-12-22 | $41.16 | $41.21 | $40.40 | $40.93 | $40.93 | 443,407 |
2022-12-21 | $40.85 | $41.46 | $40.85 | $41.32 | $41.32 | 593,449 |
2022-12-20 | $40.05 | $40.72 | $40.05 | $40.60 | $40.60 | 938,880 |
2022-12-19 | $40.09 | $40.47 | $39.74 | $39.99 | $39.99 | 603,548 |
2022-12-16 | $40.17 | $40.48 | $39.97 | $40.42 | $40.15 | 2,044,434 |
2022-12-15 | $40.77 | $40.84 | $40.49 | $40.62 | $40.34 | 888,671 |
2022-12-14 | $41.49 | $41.85 | $41.05 | $41.26 | $40.98 | 1,417,995 |
2022-12-13 | $42.27 | $42.27 | $41.28 | $41.43 | $41.15 | 886,425 |
2022-12-12 | $41.30 | $41.55 | $41.02 | $41.52 | $41.24 | 509,823 |
2022-12-09 | $41.45 | $41.71 | $41.24 | $41.27 | $40.99 | 599,505 |
2022-12-08 | $41.65 | $41.82 | $41.44 | $41.56 | $41.28 | 872,690 |
2022-12-07 | $41.75 | $42.10 | $41.43 | $41.46 | $41.18 | 872,640 |
2022-12-06 | $41.67 | $41.89 | $41.52 | $41.88 | $41.60 | 673,762 |
2022-12-05 | $42.32 | $42.36 | $41.52 | $41.74 | $41.46 | 1,098,618 |
2022-12-02 | $42.03 | $42.74 | $42.03 | $42.62 | $42.33 | 958,063 |
2022-12-01 | $42.74 | $42.86 | $42.29 | $42.41 | $42.12 | 1,796,651 |
2022-11-30 | $41.85 | $42.63 | $41.39 | $42.63 | $42.34 | 1,605,232 |
2022-11-29 | $41.61 | $42.03 | $41.50 | $41.90 | $41.62 | 1,434,407 |
2022-11-28 | $41.96 | $42.15 | $41.58 | $41.66 | $41.38 | 1,508,631 |
2022-11-25 | $41.98 | $42.27 | $41.97 | $42.22 | $41.93 | 320,769 |
2022-11-23 | $41.71 | $41.99 | $41.66 | $41.89 | $41.61 | 1,008,842 |
2022-11-22 | $41.48 | $41.83 | $41.41 | $41.78 | $41.50 | 1,008,131 |
2022-11-21 | $41.17 | $41.41 | $41.01 | $41.34 | $41.06 | 1,865,288 |
2022-11-18 | $41.17 | $41.47 | $40.92 | $41.22 | $40.94 | 1,457,223 |
2022-11-17 | $40.34 | $40.83 | $40.34 | $40.83 | $40.55 | 910,146 |
2022-11-16 | $40.61 | $40.91 | $40.45 | $40.80 | $40.52 | 986,449 |
2022-11-15 | $40.73 | $41.01 | $40.28 | $40.65 | $40.37 | 1,590,900 |
2022-11-14 | $40.78 | $40.98 | $40.34 | $40.36 | $40.09 | 1,454,999 |
2022-11-11 | $41.54 | $41.61 | $40.65 | $40.81 | $40.81 | 1,528,252 |
2022-11-10 | $41.26 | $41.57 | $41.03 | $41.43 | $41.43 | 1,895,052 |
2022-11-09 | $40.57 | $40.93 | $40.12 | $40.21 | $40.21 | 1,318,234 |
2022-11-08 | $41.01 | $41.25 | $40.46 | $40.86 | $40.86 | 1,292,047 |
2022-11-07 | $40.95 | $41.07 | $40.56 | $40.98 | $40.98 | 2,406,523 |
2022-11-04 | $40.73 | $40.99 | $40.26 | $40.81 | $40.81 | 1,319,058 |
2022-11-03 | $40.09 | $40.53 | $39.66 | $40.28 | $40.28 | 1,074,341 |
2022-11-02 | $41.15 | $41.67 | $40.57 | $40.66 | $40.66 | 2,649,015 |
2022-11-01 | $41.54 | $41.61 | $41.18 | $41.27 | $41.27 | 1,862,184 |
2022-10-31 | $40.98 | $41.43 | $40.97 | $41.37 | $41.37 | 5,020,484 |
2022-10-28 | $39.81 | $41.27 | $39.81 | $41.20 | $41.20 | 2,073,473 |
2022-10-27 | $39.48 | $40.11 | $39.48 | $39.69 | $39.69 | 1,447,496 |
2022-10-26 | $39.33 | $39.60 | $39.17 | $39.20 | $39.20 | 1,680,289 |
2022-10-25 | $39.10 | $39.30 | $38.77 | $39.20 | $39.20 | 1,877,476 |
2022-10-24 | $38.84 | $39.36 | $38.84 | $39.25 | $39.25 | 1,518,768 |
2022-10-21 | $37.87 | $38.76 | $37.68 | $38.69 | $38.69 | 3,588,761 |
2022-10-20 | $38.72 | $38.72 | $37.67 | $37.78 | $37.78 | 1,642,697 |
2022-10-19 | $38.83 | $39.32 | $38.56 | $38.96 | $38.96 | 1,073,156 |
2022-10-18 | $39.21 | $39.40 | $38.72 | $39.12 | $39.12 | 825,763 |
2022-10-17 | $38.45 | $38.77 | $38.27 | $38.52 | $38.52 | 1,405,834 |
2022-10-14 | $38.80 | $39.06 | $37.80 | $37.90 | $37.90 | 1,065,367 |
2022-10-13 | $36.64 | $38.68 | $36.38 | $38.54 | $38.54 | 2,048,659 |
2022-10-12 | $37.50 | $37.60 | $37.19 | $37.21 | $37.21 | 971,591 |
2022-10-11 | $37.40 | $37.97 | $37.26 | $37.48 | $37.48 | 745,546 |
2022-10-10 | $37.32 | $37.65 | $37.25 | $37.48 | $37.48 | 1,268,268 |
2022-10-07 | $37.66 | $37.77 | $37.03 | $37.21 | $37.21 | 2,032,969 |
2022-10-06 | $38.03 | $38.24 | $37.82 | $37.92 | $37.92 | 1,723,440 |
2022-10-05 | $38.02 | $38.40 | $37.93 | $38.19 | $38.19 | 565,742 |
2022-10-04 | $37.41 | $38.49 | $37.41 | $38.47 | $38.47 | 905,033 |
2022-10-03 | $36.42 | $37.20 | $35.99 | $37.03 | $37.03 | 1,295,737 |
2022-09-30 | $36.41 | $36.88 | $36.08 | $36.17 | $36.17 | 900,484 |
2022-09-29 | $36.27 | $36.51 | $35.83 | $36.42 | $36.42 | 1,247,992 |
2022-09-28 | $35.92 | $36.74 | $35.82 | $36.51 | $36.51 | 1,471,269 |
2022-09-27 | $35.88 | $36.08 | $35.38 | $35.81 | $35.81 | 1,767,125 |
2022-09-26 | $36.11 | $36.29 | $35.40 | $35.58 | $35.58 | 1,337,433 |
2022-09-23 | $36.51 | $36.62 | $35.87 | $36.29 | $36.29 | 1,328,325 |
2022-09-22 | $37.57 | $37.61 | $36.79 | $36.90 | $36.90 | 1,002,938 |
2022-09-21 | $38.24 | $38.53 | $37.49 | $37.49 | $37.49 | 1,251,325 |
2022-09-20 | $38.38 | $38.42 | $37.70 | $38.05 | $38.05 | 858,285 |
2022-09-19 | $37.76 | $38.70 | $37.73 | $38.66 | $38.66 | 727,415 |
2022-09-16 | $38.30 | $38.44 | $38.03 | $38.31 | $38.14 | 2,550,188 |
2022-09-15 | $38.49 | $39.02 | $38.35 | $38.65 | $38.48 | 2,348,035 |
2022-09-14 | $38.63 | $38.66 | $38.17 | $38.51 | $38.34 | 1,313,366 |
2022-09-13 | $38.94 | $39.21 | $38.49 | $38.59 | $38.42 | 921,699 |
2022-09-12 | $39.54 | $39.90 | $39.47 | $39.59 | $39.41 | 680,818 |
2022-09-09 | $39.33 | $39.58 | $39.21 | $39.37 | $39.19 | 688,156 |
2022-09-08 | $38.48 | $39.14 | $38.42 | $39.08 | $38.90 | 837,600 |
2022-09-07 | $37.77 | $38.71 | $37.77 | $38.67 | $38.67 | 930,038 |
2022-09-06 | $38.09 | $38.11 | $37.67 | $37.84 | $37.84 | 2,746,550 |
2022-09-02 | $38.43 | $38.85 | $37.73 | $37.90 | $37.90 | 1,072,860 |
2022-09-01 | $37.95 | $38.11 | $37.62 | $38.11 | $38.11 | 731,300 |
2022-08-31 | $38.47 | $38.55 | $38.00 | $38.09 | $38.09 | 1,350,133 |
2022-08-30 | $38.73 | $38.73 | $38.19 | $38.30 | $38.30 | 657,377 |
2022-08-29 | $38.70 | $38.89 | $38.36 | $38.60 | $38.60 | 614,371 |
2022-08-26 | $39.95 | $39.99 | $38.94 | $38.96 | $38.96 | 594,617 |
2022-08-25 | $39.45 | $39.90 | $39.33 | $39.89 | $39.89 | 634,008 |
2022-08-24 | $39.20 | $39.40 | $39.04 | $39.32 | $39.32 | 931,968 |
2022-08-23 | $39.36 | $39.43 | $39.11 | $39.15 | $39.15 | 661,768 |
2022-08-22 | $39.81 | $39.81 | $39.23 | $39.31 | $39.31 | 386,548 |
2022-08-19 | $40.41 | $40.47 | $40.09 | $40.14 | $40.14 | 781,340 |
2022-08-18 | $40.37 | $40.68 | $40.28 | $40.64 | $40.64 | 328,668 |
2022-08-17 | $40.14 | $40.50 | $40.06 | $40.33 | $40.33 | 850,569 |
2022-08-16 | $40.18 | $40.55 | $40.16 | $40.47 | $40.47 | 604,073 |
2022-08-15 | $39.98 | $40.31 | $39.82 | $40.26 | $40.26 | 1,200,499 |
2022-08-12 | $39.79 | $40.29 | $39.71 | $40.26 | $40.26 | 634,913 |
2022-08-11 | $39.33 | $39.88 | $39.30 | $39.68 | $39.68 | 603,571 |
2022-08-10 | $38.76 | $39.14 | $38.69 | $39.09 | $39.09 | 904,634 |
2022-08-09 | $37.96 | $38.38 | $37.96 | $38.28 | $38.28 | 1,060,588 |
2022-08-08 | $37.81 | $38.27 | $37.81 | $37.97 | $37.97 | 863,661 |
2022-08-05 | $37.16 | $37.71 | $37.16 | $37.64 | $37.64 | 981,514 |
2022-08-04 | $37.65 | $37.67 | $37.22 | $37.22 | $37.22 | 342,523 |
2022-08-03 | $37.56 | $37.78 | $37.15 | $37.75 | $37.75 | 1,002,060 |
2022-08-02 | $37.58 | $37.86 | $37.33 | $37.34 | $37.34 | 574,885 |
2022-08-01 | $37.79 | $37.80 | $37.43 | $37.64 | $37.64 | 563,804 |
2022-07-29 | $37.72 | $38.26 | $37.72 | $38.08 | $38.08 | 910,076 |
2022-07-28 | $37.96 | $37.96 | $37.04 | $37.72 | $37.72 | 537,763 |
2022-07-27 | $37.85 | $38.14 | $37.56 | $37.99 | $37.99 | 778,152 |
2022-07-26 | $37.66 | $37.93 | $37.55 | $37.64 | $37.64 | 573,844 |
2022-07-25 | $37.63 | $38.06 | $37.51 | $37.85 | $37.85 | 460,497 |
2022-07-22 | $37.77 | $37.97 | $37.22 | $37.44 | $37.44 | 549,882 |
2022-07-21 | $37.54 | $37.75 | $37.11 | $37.75 | $37.75 | 658,031 |
2022-07-20 | $37.48 | $37.69 | $37.24 | $37.61 | $37.61 | 847,332 |
2022-07-19 | $36.94 | $37.56 | $36.91 | $37.49 | $37.49 | 645,802 |
2022-07-18 | $37.10 | $37.28 | $36.42 | $36.49 | $36.49 | 746,923 |
2022-07-15 | $36.84 | $37.04 | $36.50 | $36.83 | $36.83 | 1,611,398 |
2022-07-14 | $36.76 | $36.79 | $36.14 | $36.40 | $36.40 | 886,369 |
2022-07-13 | $37.44 | $37.70 | $37.13 | $37.45 | $37.45 | 696,777 |
2022-07-12 | $37.82 | $38.38 | $37.67 | $37.80 | $37.80 | 1,663,302 |
2022-07-11 | $37.87 | $38.22 | $37.85 | $37.98 | $37.98 | 1,188,987 |
2022-07-08 | $38.29 | $38.45 | $38.05 | $38.07 | $38.07 | 914,490 |
2022-07-07 | $38.23 | $38.57 | $38.21 | $38.25 | $38.25 | 1,349,306 |
2022-07-06 | $37.99 | $38.26 | $37.54 | $38.00 | $38.00 | 766,082 |
2022-07-05 | $37.94 | $38.08 | $37.21 | $38.06 | $38.06 | 1,203,438 |
2022-07-01 | $37.76 | $38.52 | $37.67 | $38.45 | $38.45 | 674,627 |
2022-06-30 | $37.23 | $38.02 | $37.08 | $37.85 | $37.85 | 1,431,383 |
2022-06-29 | $37.95 | $37.98 | $37.56 | $37.62 | $37.62 | 1,163,303 |
2022-06-28 | $38.37 | $38.80 | $37.88 | $37.88 | $37.88 | 1,631,903 |
2022-06-27 | $38.30 | $38.31 | $37.94 | $38.13 | $38.13 | 662,024 |
2022-06-24 | $36.98 | $38.23 | $36.89 | $38.18 | $38.18 | 1,566,487 |
2022-06-23 | $36.84 | $36.93 | $36.32 | $36.66 | $36.66 | 952,998 |
2022-06-22 | $36.17 | $36.95 | $36.17 | $36.71 | $36.71 | 1,012,027 |
2022-06-21 | $36.50 | $36.81 | $36.36 | $36.66 | $36.66 | 842,525 |
2022-06-17 | $36.04 | $36.43 | $35.80 | $36.18 | $36.01 | 2,596,641 |
2022-06-16 | $36.55 | $36.55 | $35.75 | $35.92 | $35.75 | 1,055,730 |
2022-06-15 | $37.44 | $37.77 | $36.71 | $37.18 | $37.00 | 1,107,838 |
2022-06-14 | $37.00 | $37.43 | $36.80 | $37.08 | $36.90 | 766,222 |
2022-06-13 | $37.22 | $37.53 | $36.68 | $36.88 | $36.70 | 1,175,651 |
2022-06-10 | $38.29 | $38.42 | $37.93 | $38.04 | $37.86 | 905,819 |
2022-06-09 | $39.75 | $39.81 | $38.95 | $38.96 | $38.77 | 1,784,204 |
2022-06-08 | $40.25 | $40.33 | $39.75 | $39.88 | $39.69 | 1,507,481 |
2022-06-07 | $39.93 | $40.44 | $39.83 | $40.43 | $40.24 | 786,762 |
2022-06-06 | $40.02 | $40.37 | $39.78 | $40.13 | $39.94 | 920,813 |
2022-06-03 | $39.86 | $39.92 | $39.58 | $39.67 | $39.48 | 562,960 |
2022-06-02 | $39.72 | $40.15 | $39.35 | $40.13 | $39.94 | 1,141,637 |
2022-06-01 | $40.15 | $40.22 | $39.16 | $39.68 | $39.49 | 823,855 |
2022-05-31 | $40.08 | $40.45 | $39.69 | $40.07 | $39.88 | 3,101,752 |
2022-05-27 | $39.72 | $40.32 | $39.68 | $40.31 | $40.12 | 856,757 |
2022-05-26 | $39.10 | $39.70 | $39.10 | $39.57 | $39.38 | 1,062,855 |
2022-05-25 | $38.45 | $39.04 | $38.45 | $38.89 | $38.70 | 1,017,937 |
2022-05-24 | $38.45 | $38.68 | $37.69 | $38.56 | $38.37 | 1,068,755 |
2022-05-23 | $38.44 | $38.83 | $38.15 | $38.63 | $38.44 | 839,460 |
2022-05-20 | $38.53 | $38.59 | $37.25 | $37.94 | $37.76 | 2,786,117 |
2022-05-19 | $38.29 | $38.69 | $37.80 | $38.27 | $38.09 | 1,146,444 |
2022-05-18 | $39.26 | $39.41 | $38.59 | $38.68 | $38.49 | 920,766 |
2022-05-17 | $39.19 | $39.64 | $39.06 | $39.60 | $39.41 | 1,182,704 |
2022-05-16 | $38.44 | $38.89 | $38.27 | $38.61 | $38.42 | 986,338 |
2022-05-13 | $38.17 | $38.72 | $38.17 | $38.54 | $38.35 | 842,300 |
2022-05-12 | $37.84 | $38.14 | $37.21 | $37.83 | $37.65 | 707,813 |
2022-05-11 | $38.36 | $39.03 | $37.95 | $37.96 | $37.78 | 1,042,538 |
2022-05-10 | $39.04 | $39.23 | $37.90 | $38.38 | $38.19 | 1,028,348 |
2022-05-09 | $39.14 | $39.42 | $38.65 | $38.80 | $38.61 | 1,319,512 |
2022-05-06 | $39.42 | $39.73 | $39.13 | $39.49 | $39.30 | 1,303,678 |
2022-05-05 | $40.12 | $40.23 | $39.15 | $39.54 | $39.35 | 852,326 |
2022-05-04 | $39.44 | $40.56 | $39.32 | $40.54 | $40.34 | 744,455 |
2022-05-03 | $39.17 | $39.82 | $39.17 | $39.35 | $39.16 | 1,127,262 |
2022-05-02 | $39.04 | $39.43 | $38.35 | $39.02 | $38.83 | 1,309,184 |
2022-04-29 | $40.04 | $40.25 | $38.85 | $38.95 | $38.76 | 1,967,075 |
2022-04-28 | $40.21 | $40.45 | $39.51 | $40.34 | $40.15 | 820,279 |
2022-04-27 | $39.72 | $40.26 | $39.60 | $39.92 | $39.73 | 716,565 |
2022-04-26 | $40.45 | $40.67 | $39.68 | $39.69 | $39.50 | 1,263,733 |
2022-04-25 | $40.49 | $40.84 | $39.58 | $40.74 | $40.54 | 1,966,591 |
2022-04-22 | $41.86 | $41.86 | $40.68 | $40.73 | $40.53 | 673,353 |
2022-04-21 | $42.69 | $42.84 | $41.90 | $41.97 | $41.77 | 542,128 |
2022-04-20 | $42.00 | $42.44 | $41.93 | $42.38 | $42.18 | 687,950 |
2022-04-19 | $41.56 | $41.84 | $41.43 | $41.78 | $41.58 | 589,477 |
2022-04-18 | $41.39 | $41.72 | $41.31 | $41.46 | $41.26 | 1,367,159 |
2022-04-14 | $41.69 | $41.87 | $41.52 | $41.54 | $41.34 | 1,294,509 |
2022-04-13 | $41.18 | $41.70 | $41.00 | $41.66 | $41.46 | 869,613 |
2022-04-12 | $41.84 | $42.05 | $41.15 | $41.28 | $41.08 | 966,402 |
2022-04-11 | $41.69 | $42.23 | $41.56 | $41.63 | $41.43 | 714,178 |
2022-04-08 | $41.68 | $41.98 | $41.43 | $41.71 | $41.51 | 3,535,421 |
2022-04-07 | $41.71 | $41.76 | $41.10 | $41.56 | $41.36 | 1,131,918 |
2022-04-06 | $41.53 | $41.92 | $41.43 | $41.70 | $41.50 | 1,481,450 |
2022-04-05 | $41.79 | $42.14 | $41.57 | $41.64 | $41.44 | 556,426 |
2022-04-04 | $42.43 | $42.43 | $41.72 | $41.82 | $41.62 | 800,355 |
2022-04-01 | $42.30 | $42.47 | $42.04 | $42.45 | $42.25 | 636,924 |
2022-03-31 | $42.48 | $42.80 | $41.99 | $42.03 | $41.83 | 1,537,325 |
2022-03-30 | $42.54 | $42.72 | $42.28 | $42.52 | $42.31 | 1,680,521 |
2022-03-29 | $42.54 | $42.75 | $42.32 | $42.60 | $42.39 | 576,230 |
2022-03-28 | $42.22 | $42.23 | $41.87 | $42.23 | $42.03 | 802,255 |
2022-03-25 | $41.70 | $42.22 | $41.70 | $42.21 | $42.01 | 559,003 |
2022-03-24 | $41.38 | $41.67 | $41.20 | $41.67 | $41.47 | 494,714 |
2022-03-23 | $41.32 | $41.55 | $41.17 | $41.18 | $40.98 | 810,173 |
2022-03-22 | $41.30 | $41.68 | $41.30 | $41.54 | $41.34 | 513,092 |
2022-03-21 | $41.00 | $41.42 | $40.85 | $41.06 | $40.86 | 1,220,153 |
2022-03-18 | $40.46 | $40.89 | $40.18 | $40.86 | $40.51 | 865,967 |
2022-03-17 | $40.02 | $40.66 | $39.87 | $40.63 | $40.29 | 918,323 |
2022-03-16 | $39.87 | $40.27 | $39.43 | $40.22 | $39.88 | 1,202,704 |
2022-03-15 | $39.13 | $39.57 | $39.05 | $39.51 | $39.18 | 994,049 |
2022-03-14 | $38.98 | $39.37 | $38.72 | $38.90 | $38.57 | 1,605,491 |
2022-03-11 | $39.04 | $39.30 | $38.56 | $38.59 | $38.26 | 1,254,286 |
2022-03-10 | $38.35 | $38.77 | $38.27 | $38.65 | $38.32 | 1,028,707 |
2022-03-09 | $38.65 | $39.16 | $38.65 | $38.83 | $38.50 | 1,044,431 |
2022-03-08 | $38.13 | $38.76 | $37.57 | $37.79 | $37.47 | 1,847,517 |
2022-03-07 | $38.78 | $38.78 | $37.95 | $37.97 | $37.65 | 1,780,711 |
2022-03-04 | $39.18 | $39.22 | $38.71 | $39.06 | $38.73 | 1,556,707 |
2022-03-03 | $39.92 | $40.06 | $39.32 | $39.63 | $39.29 | 1,301,869 |
2022-03-02 | $38.97 | $39.91 | $38.97 | $39.70 | $39.36 | 2,140,363 |
2022-03-01 | $39.67 | $39.84 | $38.48 | $38.68 | $38.35 | 1,079,256 |
2022-02-28 | $39.54 | $40.14 | $39.54 | $39.95 | $39.61 | 1,594,106 |
2022-02-25 | $39.20 | $40.44 | $39.17 | $40.40 | $40.06 | 1,274,359 |
2022-02-24 | $38.19 | $39.08 | $37.93 | $38.99 | $38.66 | 1,464,849 |
2022-02-23 | $40.04 | $40.20 | $39.18 | $39.21 | $38.88 | 1,606,827 |
2022-02-22 | $40.07 | $40.29 | $39.49 | $39.74 | $39.40 | 990,177 |
2022-02-18 | $39.99 | $40.48 | $39.91 | $40.18 | $39.84 | 1,267,596 |
2022-02-17 | $40.69 | $40.69 | $40.00 | $40.12 | $39.78 | 983,991 |
2022-02-16 | $40.62 | $41.08 | $40.62 | $40.95 | $40.60 | 606,467 |
2022-02-15 | $40.58 | $40.92 | $40.44 | $40.84 | $40.49 | 1,221,497 |
2022-02-14 | $40.58 | $40.77 | $39.82 | $40.16 | $39.82 | 1,404,237 |
2022-02-11 | $40.99 | $41.41 | $40.36 | $40.57 | $40.23 | 1,590,048 |
2022-02-10 | $41.07 | $41.78 | $40.83 | $41.02 | $40.67 | 977,723 |
2022-02-09 | $41.41 | $41.64 | $41.26 | $41.33 | $40.98 | 1,003,750 |
2022-02-08 | $40.70 | $41.29 | $40.62 | $41.18 | $40.83 | 1,143,335 |
2022-02-07 | $40.66 | $40.94 | $40.53 | $40.60 | $40.26 | 1,550,062 |
2022-02-04 | $40.15 | $40.90 | $40.02 | $40.55 | $40.21 | 693,969 |
2022-02-03 | $40.39 | $40.65 | $40.07 | $40.13 | $39.79 | 716,490 |
2022-02-02 | $40.28 | $40.58 | $40.10 | $40.53 | $40.19 | 514,715 |
2022-02-01 | $40.04 | $40.29 | $39.49 | $40.22 | $39.88 | 881,221 |
2022-01-31 | $39.21 | $40.02 | $39.06 | $39.99 | $39.65 | 1,335,525 |
2022-01-28 | $38.64 | $39.38 | $38.30 | $39.35 | $39.02 | 1,307,226 |
2022-01-27 | $39.56 | $40.14 | $38.44 | $38.69 | $38.36 | 1,322,511 |
2022-01-26 | $39.78 | $40.14 | $38.80 | $39.22 | $38.89 | 1,505,599 |
2022-01-25 | $39.11 | $39.78 | $38.31 | $39.42 | $39.09 | 1,359,574 |
2022-01-24 | $38.64 | $39.65 | $37.92 | $39.59 | $39.25 | 1,734,074 |
2022-01-21 | $39.58 | $39.87 | $39.03 | $39.13 | $38.80 | 1,202,230 |
2022-01-20 | $40.17 | $40.80 | $39.68 | $39.74 | $39.40 | 549,435 |
2022-01-19 | $40.89 | $40.89 | $39.94 | $39.95 | $39.61 | 620,969 |
2022-01-18 | $41.13 | $41.18 | $40.58 | $40.68 | $40.34 | 807,425 |
2022-01-14 | $40.91 | $41.33 | $40.75 | $41.33 | $40.98 | 1,358,241 |
2022-01-13 | $41.46 | $41.80 | $41.19 | $41.30 | $40.95 | 762,002 |
2022-01-12 | $41.56 | $41.71 | $41.09 | $41.34 | $40.99 | 699,483 |
2022-01-11 | $41.07 | $41.41 | $40.69 | $41.41 | $41.06 | 590,365 |
2022-01-10 | $41.14 | $41.34 | $40.52 | $40.99 | $40.64 | 1,077,393 |
2022-01-07 | $40.80 | $41.19 | $40.69 | $41.14 | $40.79 | 1,480,838 |
2022-01-06 | $40.52 | $40.91 | $40.44 | $40.77 | $40.42 | 574,192 |
2022-01-05 | $40.83 | $41.03 | $40.20 | $40.24 | $39.90 | 673,940 |
2022-01-04 | $40.56 | $40.95 | $40.55 | $40.73 | $40.38 | 723,496 |
2022-01-03 | $40.57 | $40.82 | $40.18 | $40.32 | $39.98 | 715,763 |
2021-12-31 | $40.29 | $40.62 | $40.29 | $40.37 | $40.03 | 862,961 |
2021-12-30 | $40.61 | $40.79 | $40.32 | $40.33 | $39.99 | 626,228 |
2021-12-29 | $40.35 | $40.57 | $40.34 | $40.46 | $40.12 | 213,156 |
2021-12-28 | $40.31 | $40.61 | $40.26 | $40.31 | $39.97 | 177,464 |
2021-12-27 | $39.88 | $40.31 | $39.76 | $40.28 | $39.94 | 503,254 |
2021-12-23 | $39.73 | $40.01 | $39.73 | $39.90 | $39.56 | 354,982 |
2021-12-22 | $39.22 | $39.55 | $39.14 | $39.53 | $39.19 | 559,513 |
2021-12-21 | $38.70 | $39.45 | $38.70 | $39.27 | $38.94 | 648,220 |
2021-12-20 | $38.70 | $38.75 | $37.91 | $38.34 | $38.01 | 1,006,792 |
2021-12-17 | $39.76 | $39.89 | $39.27 | $39.42 | $38.87 | 1,803,309 |
2021-12-16 | $40.25 | $40.38 | $39.75 | $39.95 | $39.39 | 1,457,688 |
2021-12-15 | $39.67 | $40.05 | $39.38 | $39.94 | $39.38 | 1,024,928 |
2021-12-14 | $39.38 | $40.00 | $39.38 | $39.62 | $39.06 | 731,574 |
2021-12-13 | $39.83 | $39.83 | $39.36 | $39.45 | $38.90 | 647,368 |
2021-12-10 | $40.11 | $40.19 | $39.71 | $39.85 | $39.29 | 712,656 |
2021-12-09 | $39.83 | $40.18 | $39.81 | $39.92 | $39.36 | 594,911 |
2021-12-08 | $40.13 | $40.28 | $39.94 | $40.07 | $39.51 | 668,529 |
2021-12-07 | $39.68 | $40.20 | $39.53 | $40.03 | $39.47 | 680,223 |
2021-12-06 | $38.83 | $39.64 | $38.83 | $39.22 | $38.67 | 826,183 |
2021-12-03 | $39.11 | $39.17 | $38.22 | $38.49 | $37.95 | 822,205 |
2021-12-02 | $37.82 | $39.16 | $37.82 | $39.06 | $38.51 | 960,419 |
2021-12-01 | $38.79 | $39.17 | $37.68 | $37.70 | $37.17 | 1,318,789 |
2021-11-30 | $38.87 | $38.95 | $38.16 | $38.20 | $37.66 | 1,864,054 |
2021-11-29 | $39.86 | $39.86 | $39.02 | $39.25 | $38.70 | 896,800 |
2021-11-26 | $39.51 | $39.69 | $38.85 | $39.40 | $38.85 | 712,518 |
2021-11-24 | $40.60 | $40.75 | $40.46 | $40.64 | $40.07 | 687,968 |
2021-11-23 | $40.63 | $40.86 | $40.49 | $40.78 | $40.21 | 721,160 |
2021-11-22 | $40.22 | $40.83 | $40.00 | $40.46 | $39.89 | 1,120,613 |
2021-11-19 | $40.03 | $40.28 | $39.82 | $39.96 | $39.40 | 1,134,458 |
2021-11-18 | $40.62 | $40.73 | $40.10 | $40.28 | $39.71 | 802,571 |
2021-11-17 | $40.88 | $40.88 | $40.45 | $40.62 | $40.05 | 801,631 |
2021-11-16 | $40.90 | $41.26 | $40.90 | $40.94 | $40.36 | 563,213 |
2021-11-15 | $41.03 | $41.12 | $40.80 | $40.86 | $40.29 | 371,344 |
2021-11-12 | $40.89 | $40.99 | $40.63 | $40.91 | $40.33 | 468,192 |
2021-11-11 | $40.67 | $40.91 | $40.48 | $40.83 | $40.26 | 386,173 |
2021-11-10 | $40.61 | $40.91 | $40.44 | $40.59 | $40.02 | 505,665 |
2021-11-09 | $40.87 | $40.92 | $40.57 | $40.68 | $40.11 | 1,025,703 |
2021-11-08 | $41.11 | $41.30 | $40.96 | $41.05 | $40.47 | 650,814 |
2021-11-05 | $41.03 | $41.41 | $40.92 | $41.16 | $40.58 | 896,905 |
2021-11-04 | $41.26 | $41.29 | $40.56 | $40.79 | $40.22 | 1,010,802 |
2021-11-03 | $40.85 | $41.64 | $40.81 | $41.31 | $40.73 | 624,650 |
2021-11-02 | $40.72 | $40.97 | $40.58 | $40.94 | $40.36 | 1,207,078 |
2021-11-01 | $40.48 | $40.79 | $40.40 | $40.70 | $40.13 | 936,815 |
2021-10-29 | $40.85 | $40.93 | $40.22 | $40.33 | $39.76 | 737,870 |
2021-10-28 | $40.51 | $40.91 | $40.51 | $40.87 | $40.30 | 423,854 |
2021-10-27 | $41.18 | $41.43 | $40.35 | $40.38 | $39.81 | 800,421 |
2021-10-26 | $41.54 | $41.60 | $41.27 | $41.28 | $40.70 | 352,635 |
2021-10-25 | $41.45 | $41.55 | $41.24 | $41.45 | $40.87 | 619,119 |
2021-10-22 | $41.30 | $41.46 | $41.06 | $41.39 | $40.81 | 537,547 |
2021-10-21 | $41.08 | $41.23 | $40.93 | $41.18 | $40.60 | 325,965 |
2021-10-20 | $40.62 | $41.19 | $40.62 | $41.12 | $40.54 | 656,938 |
2021-10-19 | $40.46 | $40.75 | $40.42 | $40.73 | $40.16 | 287,173 |
2021-10-18 | $40.20 | $40.36 | $40.05 | $40.22 | $39.65 | 943,294 |
2021-10-15 | $40.70 | $40.83 | $40.38 | $40.40 | $39.83 | 1,135,908 |
2021-10-14 | $40.04 | $40.46 | $39.91 | $40.43 | $39.86 | 891,641 |
2021-10-13 | $39.68 | $39.75 | $39.03 | $39.69 | $39.13 | 1,240,499 |
2021-10-12 | $39.81 | $40.02 | $39.63 | $39.72 | $39.16 | 839,880 |
2021-10-11 | $39.93 | $40.36 | $39.70 | $39.73 | $39.17 | 1,148,239 |
2021-10-08 | $39.62 | $39.97 | $39.56 | $39.82 | $39.26 | 375,132 |
2021-10-07 | $39.31 | $39.83 | $39.30 | $39.60 | $39.04 | 886,581 |
2021-10-06 | $38.42 | $39.06 | $38.23 | $39.05 | $38.50 | 1,331,594 |
2021-10-05 | $38.16 | $38.89 | $37.95 | $38.77 | $38.22 | 994,252 |
2021-10-04 | $38.27 | $38.73 | $37.94 | $38.02 | $37.49 | 1,493,986 |
2021-10-01 | $37.85 | $38.55 | $37.63 | $38.34 | $37.80 | 1,046,339 |
2021-09-30 | $38.40 | $38.50 | $37.77 | $37.78 | $37.25 | 621,053 |
2021-09-29 | $38.09 | $38.37 | $37.95 | $38.20 | $37.66 | 1,203,483 |
2021-09-28 | $38.68 | $38.84 | $37.96 | $37.97 | $37.44 | 993,250 |
2021-09-27 | $38.34 | $38.92 | $38.34 | $38.71 | $38.17 | 726,244 |
2021-09-24 | $37.96 | $38.34 | $37.96 | $38.22 | $37.68 | 572,849 |
2021-09-23 | $37.83 | $38.33 | $37.81 | $38.04 | $37.51 | 709,849 |
2021-09-22 | $37.47 | $37.83 | $37.42 | $37.63 | $37.10 | 1,349,288 |
2021-09-21 | $37.45 | $37.56 | $37.02 | $37.15 | $36.63 | 1,347,751 |
2021-09-20 | $37.28 | $37.36 | $36.69 | $37.20 | $36.68 | 3,052,403 |
2021-09-17 | $38.46 | $38.66 | $38.11 | $38.16 | $37.43 | 5,485,677 |
2021-09-16 | $38.59 | $38.70 | $38.24 | $38.40 | $37.67 | 865,580 |
2021-09-15 | $38.31 | $38.66 | $38.26 | $38.54 | $37.80 | 793,789 |
2021-09-14 | $38.92 | $38.96 | $38.22 | $38.33 | $37.60 | 1,639,379 |
2021-09-13 | $38.80 | $38.90 | $38.59 | $38.84 | $38.10 | 1,060,032 |
2021-09-10 | $39.11 | $39.20 | $38.51 | $38.53 | $37.80 | 779,907 |
2021-09-09 | $38.92 | $39.41 | $38.92 | $38.94 | $38.20 | 1,585,831 |
2021-09-08 | $38.74 | $39.02 | $38.68 | $38.94 | $38.20 | 1,227,102 |
2021-09-07 | $39.39 | $39.39 | $38.84 | $38.88 | $38.14 | 1,981,790 |
2021-09-03 | $39.52 | $39.59 | $39.25 | $39.41 | $38.66 | 759,667 |
2021-09-02 | $39.71 | $39.74 | $39.50 | $39.59 | $38.83 | 580,260 |
2021-09-01 | $39.74 | $39.83 | $39.32 | $39.63 | $38.87 | 926,714 |
2021-08-31 | $39.47 | $39.86 | $39.43 | $39.63 | $38.87 | 898,139 |
2021-08-30 | $39.86 | $39.91 | $39.50 | $39.50 | $38.75 | 398,808 |
2021-08-27 | $39.20 | $39.89 | $39.20 | $39.84 | $39.08 | 658,563 |
2021-08-26 | $39.65 | $39.65 | $39.14 | $39.14 | $38.39 | 652,666 |
2021-08-25 | $39.60 | $39.98 | $39.55 | $39.70 | $38.94 | 413,343 |
2021-08-24 | $39.53 | $39.73 | $39.43 | $39.59 | $38.83 | 510,273 |
2021-08-23 | $39.44 | $39.67 | $39.43 | $39.49 | $38.74 | 290,256 |
2021-08-20 | $38.85 | $39.39 | $38.77 | $39.23 | $38.48 | 737,365 |
2021-08-19 | $38.73 | $39.26 | $38.66 | $38.88 | $38.14 | 659,830 |
2021-08-18 | $39.24 | $39.52 | $39.06 | $39.06 | $38.32 | 446,203 |
2021-08-17 | $39.25 | $39.46 | $39.07 | $39.37 | $38.62 | 529,140 |
2021-08-16 | $39.29 | $39.56 | $39.08 | $39.47 | $38.72 | 1,358,856 |
2021-08-13 | $39.68 | $39.68 | $39.46 | $39.52 | $38.77 | 1,560,299 |
2021-08-12 | $39.68 | $39.75 | $39.43 | $39.58 | $38.83 | 523,628 |
2021-08-11 | $39.42 | $39.71 | $39.23 | $39.71 | $38.95 | 920,259 |
2021-08-10 | $39.09 | $39.50 | $39.07 | $39.32 | $38.57 | 1,237,175 |
2021-08-09 | $38.90 | $39.22 | $38.66 | $39.09 | $38.34 | 589,785 |
2021-08-06 | $38.73 | $39.05 | $38.73 | $38.93 | $38.19 | 879,167 |
2021-08-05 | $38.07 | $38.45 | $38.07 | $38.42 | $37.69 | 473,151 |
2021-08-04 | $37.95 | $38.26 | $37.85 | $37.94 | $37.22 | 404,767 |
2021-08-03 | $38.19 | $38.27 | $37.68 | $38.23 | $37.50 | 432,186 |
2021-08-02 | $38.28 | $38.80 | $38.01 | $38.02 | $37.29 | 423,213 |
2021-07-30 | $38.14 | $38.46 | $37.97 | $38.09 | $37.36 | 405,558 |
2021-07-29 | $38.16 | $38.46 | $37.97 | $38.33 | $37.60 | 325,363 |
2021-07-28 | $38.14 | $38.27 | $37.49 | $37.88 | $37.16 | 452,617 |
2021-07-27 | $37.74 | $38.08 | $37.59 | $38.03 | $37.30 | 403,525 |
2021-07-26 | $37.79 | $38.18 | $37.77 | $38.02 | $37.29 | 884,726 |
2021-07-23 | $37.90 | $38.13 | $37.70 | $37.84 | $37.12 | 341,497 |
2021-07-22 | $38.01 | $38.02 | $37.56 | $37.71 | $36.99 | 701,846 |
2021-07-21 | $37.86 | $38.47 | $37.86 | $38.09 | $37.36 | 508,978 |
2021-07-20 | $36.88 | $38.01 | $36.87 | $37.57 | $36.85 | 7,633,568 |
2021-07-19 | $37.15 | $37.24 | $36.46 | $36.77 | $36.07 | 498,730 |
2021-07-16 | $38.09 | $38.11 | $37.70 | $37.81 | $37.09 | 343,651 |
2021-07-15 | $37.40 | $38.04 | $37.40 | $37.95 | $37.23 | 610,684 |
2021-07-14 | $37.85 | $38.15 | $37.56 | $37.72 | $37.00 | 341,310 |
2021-07-13 | $38.25 | $38.33 | $37.81 | $37.84 | $37.12 | 301,461 |
2021-07-12 | $38.02 | $38.43 | $37.95 | $38.43 | $37.70 | 742,916 |
2021-07-09 | $37.77 | $38.19 | $37.77 | $38.17 | $37.44 | 417,961 |
2021-07-08 | $37.81 | $37.92 | $37.20 | $37.33 | $36.62 | 493,035 |
2021-07-07 | $38.18 | $38.44 | $38.04 | $38.35 | $37.62 | 587,539 |
2021-07-06 | $38.79 | $38.79 | $38.05 | $38.32 | $37.59 | 525,338 |
2021-07-02 | $39.12 | $39.12 | $38.76 | $38.82 | $38.08 | 406,141 |
2021-07-01 | $38.71 | $39.14 | $38.57 | $39.05 | $38.31 | 330,706 |
2021-06-30 | $38.51 | $38.62 | $38.42 | $38.54 | $37.80 | 1,746,978 |
2021-06-29 | $38.67 | $38.82 | $38.46 | $38.60 | $37.86 | 419,739 |
2021-06-28 | $39.03 | $39.05 | $38.40 | $38.54 | $37.80 | 335,324 |
2021-06-25 | $38.65 | $39.14 | $38.55 | $39.07 | $38.32 | 1,119,103 |
2021-06-24 | $38.27 | $38.58 | $38.11 | $38.52 | $37.79 | 362,916 |
2021-06-23 | $38.06 | $38.29 | $37.96 | $38.07 | $37.34 | 440,482 |
2021-06-22 | $37.94 | $38.17 | $37.72 | $38.02 | $37.29 | 471,113 |
2021-06-21 | $37.35 | $38.00 | $37.35 | $37.97 | $37.25 | 439,547 |
2021-06-18 | $37.85 | $37.87 | $37.29 | $37.29 | $36.38 | 793,874 |
2021-06-17 | $39.33 | $39.38 | $38.13 | $38.24 | $37.31 | 810,155 |
2021-06-16 | $39.54 | $39.60 | $39.14 | $39.29 | $38.33 | 574,430 |
2021-06-15 | $39.23 | $39.87 | $39.05 | $39.59 | $38.62 | 7,787,764 |
2021-06-14 | $39.37 | $39.53 | $39.08 | $39.23 | $38.27 | 459,587 |
2021-06-11 | $39.25 | $39.47 | $39.25 | $39.45 | $38.49 | 400,390 |
2021-06-10 | $39.66 | $39.69 | $39.18 | $39.18 | $38.22 | 353,368 |
2021-06-09 | $39.78 | $39.78 | $39.43 | $39.45 | $38.49 | 282,963 |
2021-06-08 | $39.57 | $39.93 | $39.34 | $39.86 | $38.89 | 755,584 |
2021-06-07 | $39.92 | $39.92 | $39.51 | $39.64 | $38.67 | 509,727 |
2021-06-04 | $39.87 | $39.93 | $39.55 | $39.90 | $38.93 | 482,340 |
2021-06-03 | $39.72 | $40.05 | $39.53 | $39.82 | $38.85 | 477,862 |
2021-06-02 | $39.98 | $39.99 | $39.77 | $39.90 | $38.93 | 245,577 |
2021-06-01 | $40.04 | $40.19 | $39.79 | $39.93 | $38.95 | 476,383 |
2021-05-28 | $39.78 | $39.85 | $39.46 | $39.79 | $38.82 | 302,252 |
2021-05-27 | $39.39 | $39.69 | $39.28 | $39.60 | $38.63 | 1,679,635 |
2021-05-26 | $38.93 | $39.31 | $38.87 | $39.23 | $38.27 | 455,016 |
2021-05-25 | $39.55 | $39.67 | $38.85 | $38.91 | $37.96 | 506,163 |
2021-05-24 | $39.55 | $39.64 | $39.40 | $39.52 | $38.55 | 288,145 |
2021-05-21 | $39.66 | $39.89 | $39.36 | $39.49 | $38.53 | 905,173 |
2021-05-20 | $39.32 | $39.61 | $39.20 | $39.48 | $38.52 | 362,341 |
2021-05-19 | $39.07 | $39.37 | $38.65 | $39.34 | $38.38 | 409,049 |
2021-05-18 | $39.70 | $39.78 | $39.42 | $39.46 | $38.50 | 351,514 |
2021-05-17 | $39.72 | $39.81 | $39.41 | $39.77 | $38.80 | 1,572,131 |
2021-05-14 | $39.48 | $39.92 | $39.40 | $39.82 | $38.85 | 443,425 |
2021-05-13 | $38.43 | $39.47 | $38.43 | $39.32 | $38.36 | 378,314 |
2021-05-12 | $39.24 | $39.35 | $38.42 | $38.49 | $37.55 | 435,356 |
2021-05-11 | $39.55 | $39.68 | $39.13 | $39.25 | $38.29 | 483,617 |
2021-05-10 | $40.44 | $40.61 | $39.90 | $39.92 | $38.94 | 295,497 |
2021-05-07 | $39.88 | $40.36 | $39.69 | $40.33 | $39.34 | 976,738 |
2021-05-06 | $39.77 | $40.07 | $39.56 | $40.05 | $39.07 | 281,130 |
2021-05-05 | $39.67 | $39.76 | $39.45 | $39.71 | $38.74 | 280,566 |
2021-05-04 | $39.44 | $39.61 | $39.21 | $39.57 | $38.60 | 328,000 |
2021-05-03 | $39.57 | $39.82 | $39.41 | $39.52 | $38.55 | 532,768 |
2021-04-30 | $39.33 | $39.65 | $39.23 | $39.26 | $38.30 | 627,026 |
2021-04-29 | $39.37 | $39.61 | $39.24 | $39.50 | $38.53 | 272,186 |
2021-04-28 | $39.22 | $39.25 | $39.00 | $39.15 | $38.19 | 362,395 |
2021-04-27 | $38.97 | $39.17 | $38.90 | $39.12 | $38.16 | 220,454 |
2021-04-26 | $38.98 | $39.24 | $38.83 | $38.84 | $37.89 | 250,692 |
2021-04-23 | $38.39 | $38.99 | $38.39 | $38.83 | $37.88 | 190,133 |
2021-04-22 | $38.65 | $38.65 | $38.17 | $38.32 | $37.38 | 193,615 |
2021-04-21 | $37.98 | $38.67 | $37.98 | $38.66 | $37.72 | 125,012 |
2021-04-20 | $38.38 | $38.38 | $37.85 | $37.99 | $37.06 | 102,999 |
2021-04-19 | $38.53 | $38.60 | $38.26 | $38.48 | $37.54 | 221,004 |
2021-04-16 | $38.48 | $38.62 | $38.38 | $38.50 | $37.56 | 74,557 |
2021-04-15 | $38.27 | $38.29 | $38.08 | $38.29 | $37.35 | 104,968 |
2021-04-14 | $37.83 | $38.27 | $37.83 | $38.11 | $37.18 | 143,628 |
2021-04-13 | $37.81 | $37.92 | $37.54 | $37.80 | $36.88 | 174,922 |
2021-04-12 | $37.70 | $37.89 | $37.59 | $37.87 | $36.94 | 141,274 |
2021-04-09 | $37.56 | $37.69 | $37.46 | $37.65 | $36.73 | 146,955 |
2021-04-08 | $37.44 | $37.54 | $37.19 | $37.47 | $36.55 | 117,829 |
2021-04-07 | $37.43 | $37.54 | $37.25 | $37.47 | $36.55 | 156,163 |
2021-04-06 | $37.21 | $37.55 | $37.21 | $37.43 | $36.52 | 381,850 |
2021-04-05 | $37.45 | $37.49 | $37.11 | $37.26 | $36.35 | 404,006 |
2021-04-01 | $36.67 | $37.15 | $36.60 | $37.12 | $36.21 | 392,614 |
2021-03-31 | $37.00 | $37.03 | $36.63 | $36.65 | $35.75 | 139,762 |
2021-03-30 | $36.75 | $37.11 | $36.70 | $36.97 | $36.07 | 171,852 |
2021-03-29 | $36.60 | $36.93 | $36.35 | $36.69 | $35.79 | 522,114 |
2021-03-26 | $36.88 | $36.90 | $36.41 | $36.85 | $35.95 | 195,696 |
2021-03-25 | $35.87 | $36.69 | $35.65 | $36.57 | $35.68 | 233,877 |
2021-03-24 | $36.27 | $36.65 | $35.97 | $35.97 | $35.09 | 206,095 |
2021-03-23 | $36.30 | $36.48 | $35.94 | $36.07 | $35.19 | 356,799 |
2021-03-22 | $36.74 | $36.74 | $36.35 | $36.47 | $35.58 | 597,700 |
2021-03-19 | $37.35 | $37.36 | $36.82 | $36.91 | $35.84 | 1,266,659 |
2021-03-18 | $37.57 | $38.07 | $37.33 | $37.44 | $36.35 | 853,224 |
2021-03-17 | $37.39 | $37.49 | $37.05 | $37.49 | $36.40 | 842,420 |
2021-03-16 | $37.54 | $37.56 | $37.04 | $37.28 | $36.20 | 562,241 |
2021-03-15 | $37.54 | $37.73 | $37.13 | $37.72 | $36.63 | 1,068,698 |
2021-03-12 | $37.32 | $37.53 | $37.32 | $37.51 | $36.42 | 368,571 |
2021-03-11 | $37.12 | $37.23 | $36.80 | $37.12 | $36.04 | 321,320 |
2021-03-10 | $36.53 | $37.20 | $36.51 | $37.03 | $35.96 | 540,486 |
2021-03-09 | $36.52 | $36.92 | $36.11 | $36.42 | $35.36 | 280,584 |
2021-03-08 | $36.24 | $37.15 | $36.24 | $36.56 | $35.50 | 476,928 |
2021-03-05 | $35.48 | $36.08 | $34.86 | $35.94 | $34.90 | 469,750 |
2021-03-04 | $35.59 | $35.77 | $34.64 | $35.07 | $34.05 | 526,053 |
2021-03-03 | $35.55 | $36.18 | $35.55 | $35.63 | $34.60 | 252,751 |
2021-03-02 | $35.75 | $35.80 | $35.51 | $35.54 | $34.51 | 280,305 |
2021-03-01 | $35.45 | $36.05 | $35.45 | $35.76 | $34.72 | 303,031 |
2021-02-26 | $35.23 | $35.50 | $34.73 | $34.99 | $33.97 | 784,101 |
2021-02-25 | $36.23 | $36.41 | $35.18 | $35.27 | $34.25 | 474,536 |
2021-02-24 | $35.56 | $36.32 | $35.56 | $36.10 | $35.05 | 412,419 |
2021-02-23 | $35.42 | $35.57 | $35.07 | $35.46 | $34.43 | 437,937 |
2021-02-22 | $34.77 | $35.50 | $34.77 | $35.36 | $34.33 | 298,436 |
2021-02-19 | $34.71 | $35.00 | $34.71 | $34.83 | $33.82 | 324,210 |
2021-02-18 | $34.63 | $34.72 | $34.40 | $34.58 | $33.58 | 178,422 |
2021-02-17 | $34.53 | $34.84 | $34.50 | $34.81 | $33.80 | 192,073 |
2021-02-16 | $34.87 | $34.97 | $34.61 | $34.65 | $33.64 | 495,570 |
2021-02-12 | $34.72 | $35.01 | $34.49 | $34.73 | $33.72 | 159,520 |
2021-02-11 | $34.73 | $35.00 | $34.58 | $34.79 | $33.78 | 151,819 |
2021-02-10 | $34.77 | $34.86 | $34.48 | $34.66 | $33.65 | 337,211 |
2021-02-09 | $34.45 | $34.81 | $34.45 | $34.62 | $33.62 | 205,253 |
2021-02-08 | $34.30 | $34.53 | $34.22 | $34.50 | $33.50 | 222,691 |
2021-02-05 | $33.99 | $34.16 | $33.82 | $34.08 | $33.09 | 228,622 |
2021-02-04 | $33.15 | $33.85 | $33.15 | $33.81 | $32.83 | 152,207 |
2021-02-03 | $33.04 | $33.15 | $32.88 | $33.08 | $32.12 | 162,796 |
2021-02-02 | $32.88 | $33.19 | $32.79 | $33.04 | $32.08 | 91,625 |
2021-02-01 | $32.43 | $32.64 | $32.14 | $32.59 | $31.64 | 165,014 |
2021-01-29 | $32.98 | $32.98 | $32.00 | $32.20 | $31.27 | 408,418 |
2021-01-28 | $33.12 | $33.34 | $33.09 | $33.17 | $32.21 | 121,150 |
2021-01-27 | $33.14 | $33.23 | $32.64 | $32.76 | $31.81 | 142,234 |
2021-01-26 | $34.07 | $34.13 | $33.60 | $33.63 | $32.65 | 485,983 |
2021-01-25 | $33.71 | $34.00 | $33.54 | $33.88 | $32.90 | 355,106 |
2021-01-22 | $33.90 | $34.01 | $33.60 | $33.89 | $32.91 | 205,389 |
2021-01-21 | $34.72 | $34.83 | $34.18 | $34.18 | $33.19 | 162,744 |
2021-01-20 | $34.61 | $34.75 | $34.56 | $34.73 | $33.72 | 170,058 |
2021-01-19 | $34.49 | $34.70 | $34.28 | $34.51 | $33.51 | 341,808 |
2021-01-15 | $34.18 | $34.49 | $33.97 | $34.27 | $33.28 | 398,840 |
2021-01-14 | $34.53 | $34.68 | $34.40 | $34.47 | $33.47 | 195,556 |
2021-01-13 | $34.39 | $34.54 | $34.19 | $34.34 | $33.34 | 117,821 |
2021-01-12 | $34.23 | $34.59 | $34.22 | $34.42 | $33.42 | 97,553 |
2021-01-11 | $33.92 | $34.25 | $33.92 | $34.06 | $33.07 | 120,530 |
2021-01-08 | $34.44 | $34.44 | $33.73 | $34.21 | $33.22 | 262,272 |
2021-01-07 | $34.59 | $34.65 | $34.26 | $34.31 | $33.31 | 89,964 |
2021-01-06 | $33.16 | $34.48 | $33.16 | $34.28 | $33.28 | 293,896 |
2021-01-05 | $32.60 | $32.97 | $32.50 | $32.77 | $31.82 | 137,736 |
2021-01-04 | $33.58 | $33.60 | $32.49 | $32.70 | $31.75 | 344,579 |
2020-12-31 | $33.27 | $33.68 | $33.11 | $33.58 | $32.61 | 1,441,863 |
2020-12-30 | $33.17 | $33.52 | $33.17 | $33.27 | $32.30 | 256,134 |
2020-12-29 | $33.47 | $33.47 | $33.02 | $33.10 | $32.14 | 126,909 |
2020-12-28 | $33.58 | $33.64 | $33.27 | $33.32 | $32.35 | 237,280 |
2020-12-24 | $33.33 | $33.34 | $32.97 | $33.34 | $32.37 | 111,063 |
2020-12-23 | $33.05 | $33.51 | $33.05 | $33.24 | $32.28 | 180,679 |
2020-12-22 | $33.07 | $33.08 | $32.84 | $32.87 | $31.92 | 87,007 |
2020-12-21 | $33.20 | $33.20 | $32.48 | $33.04 | $32.08 | 578,351 |
2020-12-18 | $33.92 | $34.05 | $33.22 | $33.48 | $32.32 | 1,030,160 |
2020-12-17 | $33.84 | $33.91 | $33.69 | $33.87 | $32.69 | 540,255 |
2020-12-16 | $33.81 | $33.97 | $33.67 | $33.77 | $32.60 | 316,926 |
2020-12-15 | $33.27 | $33.78 | $33.11 | $33.73 | $32.56 | 328,788 |
2020-12-14 | $33.76 | $33.85 | $33.03 | $33.07 | $31.92 | 306,418 |
2020-12-11 | $33.38 | $33.69 | $33.18 | $33.35 | $32.19 | 239,818 |
2020-12-10 | $33.34 | $33.73 | $33.30 | $33.66 | $32.49 | 447,766 |
2020-12-09 | $33.68 | $33.79 | $33.38 | $33.55 | $32.38 | 431,498 |
2020-12-08 | $33.16 | $33.62 | $33.10 | $33.54 | $32.37 | 83,992 |
2020-12-07 | $33.82 | $33.82 | $33.26 | $33.40 | $32.24 | 321,033 |
2020-12-04 | $33.54 | $34.03 | $33.54 | $33.99 | $32.81 | 289,605 |
2020-12-03 | $33.33 | $33.56 | $33.21 | $33.36 | $32.20 | 216,802 |
2020-12-02 | $33.02 | $33.40 | $33.00 | $33.33 | $32.17 | 129,945 |
2020-12-01 | $33.09 | $33.31 | $32.98 | $33.14 | $31.99 | 171,113 |
2020-11-30 | $33.27 | $33.36 | $32.45 | $32.49 | $31.36 | 1,836,761 |
2020-11-27 | $33.58 | $33.71 | $33.33 | $33.39 | $32.23 | 153,318 |
2020-11-25 | $33.92 | $33.92 | $33.34 | $33.64 | $32.47 | 181,005 |
2020-11-24 | $33.68 | $34.14 | $33.52 | $34.05 | $32.87 | 143,239 |
2020-11-23 | $32.94 | $33.28 | $32.86 | $33.19 | $32.04 | 99,527 |
2020-11-20 | $32.76 | $32.89 | $32.47 | $32.66 | $31.53 | 150,669 |
2020-11-19 | $32.72 | $32.86 | $32.34 | $32.84 | $31.70 | 228,902 |
2020-11-18 | $33.19 | $33.55 | $32.85 | $32.85 | $31.71 | 201,816 |
2020-11-17 | $32.71 | $33.19 | $32.46 | $33.10 | $31.95 | 187,505 |
2020-11-16 | $32.98 | $33.12 | $32.65 | $33.09 | $31.94 | 451,296 |
2020-11-13 | $31.77 | $32.30 | $31.77 | $32.18 | $31.06 | 328,261 |
2020-11-12 | $31.88 | $31.88 | $31.19 | $31.49 | $30.40 | 197,730 |
2020-11-11 | $32.83 | $32.83 | $31.98 | $32.19 | $31.07 | 226,795 |
2020-11-10 | $32.08 | $32.77 | $32.05 | $32.61 | $31.48 | 282,683 |
2020-11-09 | $31.35 | $32.60 | $31.35 | $31.99 | $30.88 | 326,046 |
2020-11-06 | $30.07 | $30.22 | $29.66 | $29.70 | $28.67 | 128,439 |
2020-11-05 | $29.60 | $30.17 | $29.60 | $29.95 | $28.91 | 167,142 |
2020-11-04 | $29.29 | $29.95 | $28.96 | $29.31 | $28.29 | 392,276 |
2020-11-03 | $29.53 | $29.94 | $29.53 | $29.69 | $28.66 | 262,532 |
2020-11-02 | $28.82 | $29.17 | $28.58 | $29.10 | $28.09 | 653,232 |
2020-10-30 | $28.34 | $28.70 | $28.11 | $28.42 | $27.43 | 303,594 |
2020-10-29 | $28.12 | $28.75 | $27.71 | $28.53 | $27.54 | 388,728 |
2020-10-28 | $28.23 | $28.56 | $28.09 | $28.14 | $27.16 | 254,165 |
2020-10-27 | $29.57 | $29.57 | $28.75 | $28.77 | $27.77 | 221,738 |
2020-10-26 | $29.97 | $29.97 | $29.32 | $29.54 | $28.51 | 338,622 |
2020-10-23 | $30.29 | $30.46 | $30.10 | $30.33 | $29.28 | 270,506 |
2020-10-22 | $29.70 | $30.25 | $29.67 | $30.19 | $29.14 | 212,848 |
2020-10-21 | $29.33 | $29.92 | $29.33 | $29.78 | $28.75 | 157,057 |
2020-10-20 | $29.30 | $29.63 | $29.30 | $29.38 | $28.36 | 2,027,102 |
2020-10-19 | $29.61 | $29.75 | $29.04 | $29.10 | $28.09 | 141,993 |
2020-10-16 | $29.56 | $29.85 | $29.44 | $29.61 | $28.58 | 179,247 |
2020-10-15 | $29.01 | $29.63 | $28.97 | $29.60 | $28.57 | 356,884 |
2020-10-14 | $29.57 | $29.94 | $29.36 | $29.36 | $28.34 | 4,529,619 |
2020-10-13 | $30.14 | $30.22 | $29.44 | $29.55 | $28.52 | 238,403 |
2020-10-12 | $29.86 | $30.35 | $29.79 | $30.28 | $29.23 | 144,906 |
2020-10-09 | $30.00 | $30.06 | $29.74 | $29.80 | $28.76 | 194,864 |
2020-10-08 | $29.67 | $30.03 | $29.62 | $29.85 | $28.81 | 126,032 |
2020-10-07 | $29.46 | $29.73 | $29.29 | $29.52 | $28.49 | 166,164 |
2020-10-06 | $29.68 | $29.91 | $29.11 | $29.20 | $28.19 | 552,038 |
2020-10-05 | $29.06 | $29.60 | $29.06 | $29.52 | $28.49 | 594,923 |
2020-10-02 | $27.94 | $28.97 | $27.94 | $28.80 | $27.80 | 460,885 |
2020-10-01 | $28.27 | $28.57 | $28.04 | $28.35 | $27.36 | 386,663 |
2020-09-30 | $27.89 | $28.26 | $27.80 | $28.03 | $27.06 | 161,406 |
2020-09-29 | $27.95 | $28.00 | $27.47 | $27.83 | $26.86 | 171,337 |
2020-09-28 | $27.57 | $28.25 | $27.57 | $28.01 | $27.04 | 293,846 |
2020-09-25 | $26.85 | $27.36 | $26.85 | $27.28 | $26.33 | 145,958 |
2020-09-24 | $27.07 | $27.52 | $26.62 | $27.05 | $26.11 | 205,600 |
2020-09-23 | $27.75 | $28.02 | $27.02 | $27.02 | $26.08 | 729,594 |
2020-09-22 | $27.80 | $28.22 | $27.53 | $27.69 | $26.73 | 451,355 |
2020-09-21 | $27.96 | $28.14 | $27.29 | $27.77 | $26.80 | 375,754 |
2020-09-18 | $28.87 | $29.05 | $28.59 | $28.59 | $27.46 | 543,831 |
2020-09-17 | $28.62 | $28.96 | $28.51 | $28.81 | $27.68 | 304,706 |
2020-09-16 | $28.85 | $29.38 | $28.85 | $28.99 | $27.85 | 191,734 |
2020-09-15 | $29.42 | $29.42 | $28.74 | $28.77 | $27.64 | 246,860 |
2020-09-14 | $29.26 | $29.54 | $29.14 | $29.30 | $28.15 | 158,503 |
2020-09-11 | $29.00 | $29.19 | $28.78 | $29.01 | $27.87 | 388,464 |
2020-09-10 | $29.49 | $29.65 | $28.93 | $28.95 | $27.81 | 260,682 |
2020-09-09 | $29.33 | $29.64 | $29.14 | $29.40 | $28.24 | 286,411 |
2020-09-08 | $29.51 | $29.51 | $28.81 | $28.97 | $27.83 | 430,651 |
2020-09-04 | $30.09 | $30.17 | $29.31 | $29.81 | $28.64 | 485,692 |
2020-09-03 | $30.09 | $30.63 | $29.41 | $29.58 | $28.42 | 344,786 |
2020-09-02 | $29.68 | $30.07 | $29.49 | $30.00 | $28.82 | 245,526 |
2020-09-01 | $29.43 | $29.72 | $29.28 | $29.61 | $28.44 | 298,233 |
2020-08-31 | $29.79 | $29.79 | $29.39 | $29.43 | $28.27 | 260,063 |
2020-08-28 | $29.96 | $29.96 | $29.56 | $29.74 | $28.57 | 245,617 |
2020-08-27 | $29.29 | $29.93 | $29.29 | $29.73 | $28.56 | 308,229 |
2020-08-26 | $29.41 | $29.41 | $29.14 | $29.21 | $28.06 | 244,772 |
2020-08-25 | $29.66 | $29.70 | $29.29 | $29.45 | $28.29 | 383,681 |
2020-08-24 | $28.97 | $29.47 | $28.86 | $29.47 | $28.31 | 932,939 |
2020-08-21 | $29.00 | $29.16 | $28.74 | $28.81 | $27.68 | 227,888 |
2020-08-20 | $29.07 | $29.28 | $29.06 | $29.10 | $27.95 | 208,324 |
2020-08-19 | $29.43 | $29.70 | $29.29 | $29.37 | $28.21 | 135,433 |
2020-08-18 | $29.58 | $29.63 | $29.39 | $29.41 | $28.25 | 149,827 |
2020-08-17 | $29.87 | $29.91 | $29.43 | $29.54 | $28.38 | 246,429 |
2020-08-14 | $29.74 | $30.11 | $29.63 | $29.89 | $28.71 | 116,635 |
2020-08-13 | $29.76 | $29.91 | $29.54 | $29.83 | $28.66 | 172,462 |
2020-08-12 | $30.69 | $30.69 | $29.80 | $29.94 | $28.76 | 1,402,623 |
2020-08-11 | $30.65 | $31.03 | $30.17 | $30.23 | $29.04 | 608,122 |
2020-08-10 | $29.88 | $30.32 | $29.88 | $30.19 | $29.00 | 268,291 |
2020-08-07 | $28.82 | $29.80 | $28.82 | $29.80 | $28.63 | 319,265 |
2020-08-06 | $29.10 | $29.27 | $28.91 | $28.93 | $27.79 | 194,382 |
2020-08-05 | $28.68 | $29.30 | $28.68 | $29.22 | $28.07 | 204,199 |
2020-08-04 | $28.59 | $28.63 | $28.35 | $28.42 | $27.30 | 246,481 |
2020-08-03 | $28.57 | $28.85 | $28.38 | $28.68 | $27.55 | 236,461 |
2020-07-31 | $28.40 | $28.51 | $28.05 | $28.49 | $27.37 | 287,152 |
2020-07-30 | $28.35 | $28.49 | $27.99 | $28.35 | $27.23 | 209,159 |
2020-07-29 | $28.43 | $28.92 | $28.34 | $28.86 | $27.72 | 226,127 |
2020-07-28 | $28.49 | $28.72 | $28.33 | $28.37 | $27.25 | 402,164 |
2020-07-27 | $28.89 | $28.89 | $28.43 | $28.57 | $27.45 | 552,178 |
2020-07-24 | $29.14 | $29.23 | $28.81 | $28.87 | $27.73 | 523,746 |
2020-07-23 | $29.00 | $29.45 | $29.00 | $29.28 | $28.13 | 440,284 |
2020-07-22 | $28.60 | $29.06 | $28.49 | $29.02 | $27.88 | 364,858 |
2020-07-21 | $28.53 | $28.99 | $28.47 | $28.77 | $27.64 | 267,375 |
2020-07-20 | $28.47 | $28.56 | $28.21 | $28.30 | $27.19 | 286,906 |
2020-07-17 | $28.83 | $28.83 | $28.46 | $28.57 | $27.45 | 440,526 |
2020-07-16 | $28.22 | $29.01 | $28.16 | $28.74 | $27.61 | 333,563 |
2020-07-15 | $28.24 | $28.48 | $28.04 | $28.35 | $27.23 | 355,647 |
2020-07-14 | $27.03 | $27.68 | $26.96 | $27.65 | $26.56 | 523,652 |
2020-07-13 | $27.34 | $27.58 | $26.95 | $27.09 | $26.02 | 409,873 |
2020-07-10 | $26.14 | $27.11 | $26.14 | $27.07 | $26.00 | 301,168 |
2020-07-09 | $26.94 | $26.94 | $25.95 | $26.11 | $25.08 | 1,482,300 |
2020-07-08 | $26.55 | $27.07 | $26.50 | $26.92 | $25.86 | 443,200 |
2020-07-07 | $27.03 | $27.11 | $26.56 | $26.58 | $25.53 | 266,478 |
2020-07-06 | $27.37 | $27.69 | $27.09 | $27.27 | $26.20 | 245,974 |
2020-07-02 | $27.38 | $27.64 | $26.78 | $26.82 | $25.76 | 211,451 |
2020-07-01 | $27.32 | $27.49 | $26.83 | $26.87 | $25.81 | 177,830 |
2020-06-30 | $26.73 | $27.44 | $26.73 | $27.35 | $26.27 | 206,000 |
2020-06-29 | $26.63 | $27.00 | $26.36 | $26.90 | $25.84 | 176,933 |
2020-06-26 | $26.93 | $27.04 | $26.22 | $26.35 | $25.31 | 323,489 |
2020-06-25 | $26.62 | $27.30 | $26.41 | $27.26 | $26.19 | 296,828 |
2020-06-24 | $27.44 | $27.44 | $26.52 | $26.72 | $25.67 | 326,559 |
2020-06-23 | $28.06 | $28.23 | $27.69 | $27.69 | $26.60 | 228,780 |
2020-06-22 | $27.65 | $27.84 | $27.30 | $27.69 | $26.60 | 222,782 |
2020-06-19 | $28.70 | $28.70 | $27.74 | $27.88 | $26.65 | 496,047 |
2020-06-18 | $27.96 | $28.49 | $27.84 | $28.20 | $26.96 | 235,453 |
2020-06-17 | $28.51 | $28.52 | $28.09 | $28.13 | $26.89 | 112,561 |
2020-06-16 | $29.15 | $29.15 | $28.12 | $28.44 | $27.19 | 380,010 |
2020-06-15 | $26.71 | $28.20 | $26.60 | $28.04 | $26.81 | 488,254 |
2020-06-12 | $28.11 | $28.11 | $26.90 | $27.65 | $26.43 | 499,858 |
2020-06-11 | $28.08 | $28.40 | $27.02 | $27.06 | $25.87 | 362,240 |
2020-06-10 | $30.24 | $30.24 | $29.30 | $29.33 | $28.04 | 199,239 |
2020-06-09 | $30.62 | $30.64 | $30.20 | $30.38 | $29.04 | 217,801 |
2020-06-08 | $30.66 | $31.13 | $30.58 | $31.12 | $29.75 | 223,108 |
2020-06-05 | $30.51 | $30.69 | $30.00 | $30.26 | $28.93 | 411,288 |
2020-06-04 | $28.54 | $29.14 | $28.19 | $29.12 | $27.84 | 381,223 |
2020-06-03 | $28.12 | $28.84 | $28.12 | $28.62 | $27.36 | 466,869 |
2020-06-02 | $27.48 | $27.87 | $27.37 | $27.69 | $26.47 | 278,944 |
2020-06-01 | $27.09 | $27.49 | $26.91 | $27.36 | $26.16 | 1,298,979 |
2020-05-29 | $27.27 | $27.32 | $26.76 | $27.06 | $25.87 | 393,167 |
2020-05-28 | $28.11 | $28.11 | $27.41 | $27.45 | $26.24 | 553,777 |
2020-05-27 | $27.87 | $28.13 | $27.46 | $27.82 | $26.60 | 546,237 |
2020-05-26 | $27.13 | $27.43 | $27.04 | $27.08 | $25.89 | 342,153 |
2020-05-22 | $26.32 | $26.32 | $25.93 | $26.22 | $25.07 | 375,022 |
2020-05-21 | $25.81 | $26.37 | $25.75 | $26.26 | $25.11 | 280,912 |
2020-05-20 | $25.62 | $26.02 | $25.53 | $25.83 | $24.69 | 456,613 |
2020-05-19 | $25.66 | $25.71 | $25.23 | $25.25 | $24.14 | 353,384 |
2020-05-18 | $25.21 | $25.91 | $25.21 | $25.75 | $24.62 | 449,719 |
2020-05-15 | $23.95 | $24.38 | $23.70 | $24.33 | $23.26 | 507,151 |
2020-05-14 | $23.32 | $24.18 | $22.81 | $24.16 | $23.10 | 473,933 |
2020-05-13 | $24.65 | $24.65 | $23.59 | $23.74 | $22.70 | 385,183 |
2020-05-12 | $25.83 | $25.91 | $24.83 | $24.83 | $23.74 | 2,031,783 |
2020-05-11 | $25.74 | $25.93 | $25.31 | $25.65 | $24.52 | 400,137 |
2020-05-08 | $25.79 | $26.02 | $25.44 | $26.00 | $24.86 | 245,623 |
2020-05-07 | $24.77 | $25.78 | $24.77 | $25.37 | $24.25 | 515,728 |
2020-05-06 | $25.43 | $25.53 | $24.40 | $24.43 | $23.36 | 355,393 |
2020-05-05 | $25.43 | $25.86 | $25.30 | $25.32 | $24.21 | 217,697 |
2020-05-04 | $24.88 | $25.25 | $24.56 | $25.17 | $24.06 | 474,650 |
2020-05-01 | $25.50 | $25.53 | $25.02 | $25.17 | $24.06 | 227,213 |
2020-04-30 | $26.56 | $26.72 | $26.06 | $26.08 | $24.93 | 373,753 |
2020-04-29 | $26.82 | $27.28 | $26.66 | $27.11 | $25.92 | 607,866 |
2020-04-28 | $26.40 | $26.66 | $26.06 | $26.20 | $25.05 | 656,935 |
2020-04-27 | $25.09 | $25.95 | $25.09 | $25.82 | $24.69 | 198,594 |
2020-04-24 | $24.82 | $25.06 | $24.47 | $24.97 | $23.87 | 218,097 |
2020-04-23 | $24.98 | $25.20 | $24.61 | $24.61 | $23.53 | 382,320 |
2020-04-22 | $25.43 | $25.43 | $24.86 | $24.92 | $23.82 | 472,237 |
2020-04-21 | $25.17 | $25.47 | $24.84 | $24.90 | $23.81 | 234,046 |
2020-04-20 | $26.06 | $26.17 | $25.47 | $25.78 | $24.65 | 172,715 |
2020-04-17 | $26.22 | $26.61 | $26.01 | $26.49 | $25.33 | 187,829 |
2020-04-16 | $25.68 | $25.69 | $25.02 | $25.35 | $24.24 | 261,183 |
2020-04-15 | $26.36 | $26.36 | $25.62 | $25.68 | $24.55 | 202,787 |
2020-04-14 | $27.34 | $27.70 | $26.90 | $27.21 | $26.01 | 1,673,351 |
2020-04-13 | $27.64 | $27.64 | $26.56 | $26.79 | $25.61 | 260,956 |
2020-04-09 | $26.86 | $27.92 | $26.86 | $27.68 | $26.46 | 508,711 |
2020-04-08 | $25.43 | $26.51 | $25.21 | $26.35 | $25.19 | 276,887 |
2020-04-07 | $25.75 | $26.45 | $25.16 | $25.18 | $24.07 | 304,315 |
2020-04-06 | $24.03 | $24.91 | $24.03 | $24.77 | $23.68 | 293,812 |
2020-04-03 | $23.57 | $23.82 | $22.84 | $23.09 | $22.08 | 173,384 |
2020-04-02 | $23.36 | $24.38 | $23.23 | $23.73 | $22.69 | 188,287 |
2020-04-01 | $23.88 | $24.07 | $23.26 | $23.50 | $22.47 | 310,764 |
2020-03-31 | $25.57 | $25.58 | $24.73 | $24.93 | $23.83 | 477,697 |
2020-03-30 | $25.00 | $25.95 | $24.44 | $25.84 | $24.70 | 213,418 |
2020-03-27 | $24.60 | $25.85 | $24.40 | $24.94 | $23.84 | 240,819 |
2020-03-26 | $24.27 | $25.59 | $24.07 | $25.51 | $24.39 | 801,433 |
2020-03-25 | $23.59 | $25.08 | $22.96 | $24.01 | $22.95 | 1,046,558 |
2020-03-24 | $21.78 | $23.39 | $21.64 | $23.33 | $22.30 | 599,995 |
2020-03-23 | $21.26 | $21.38 | $20.23 | $20.74 | $19.83 | 1,047,634 |
2020-03-20 | $22.50 | $22.89 | $21.51 | $21.51 | $20.41 | 1,991,675 |
2020-03-19 | $21.78 | $22.72 | $20.99 | $22.28 | $21.14 | 406,015 |
2020-03-18 | $22.92 | $23.68 | $20.82 | $22.18 | $21.04 | 347,749 |
2020-03-17 | $23.84 | $24.70 | $22.98 | $24.70 | $23.43 | 407,263 |
2020-03-16 | $23.17 | $25.23 | $23.01 | $23.39 | $22.19 | 532,714 |
2020-03-13 | $26.65 | $27.19 | $24.90 | $27.13 | $25.74 | 419,283 |
2020-03-12 | $26.19 | $26.87 | $25.04 | $25.06 | $23.78 | 533,377 |
2020-03-11 | $29.02 | $29.16 | $27.93 | $28.24 | $26.79 | 501,726 |
2020-03-10 | $29.74 | $29.89 | $28.48 | $29.89 | $28.36 | 212,417 |
2020-03-09 | $29.34 | $29.98 | $28.16 | $28.68 | $27.21 | 304,066 |
2020-03-06 | $31.24 | $31.95 | $31.02 | $31.79 | $30.16 | 260,776 |
2020-03-05 | $32.85 | $32.95 | $32.09 | $32.39 | $30.73 | 486,872 |
2020-03-04 | $33.13 | $33.79 | $32.72 | $33.75 | $32.02 | 297,498 |
2020-03-03 | $33.51 | $33.85 | $32.33 | $32.55 | $30.88 | 410,384 |
2020-03-02 | $31.87 | $33.50 | $31.85 | $33.49 | $31.77 | 487,132 |
2020-02-28 | $32.10 | $32.42 | $31.18 | $31.75 | $30.12 | 759,658 |
2020-02-27 | $34.07 | $34.31 | $33.00 | $33.00 | $31.31 | 490,562 |
2020-02-26 | $35.09 | $35.39 | $34.58 | $34.61 | $32.84 | 215,206 |
2020-02-25 | $36.00 | $36.00 | $34.92 | $34.95 | $33.16 | 237,466 |
2020-02-24 | $36.12 | $36.35 | $35.83 | $35.95 | $34.11 | 229,447 |
2020-02-21 | $37.05 | $37.15 | $36.82 | $37.01 | $35.11 | 237,289 |
2020-02-20 | $37.23 | $37.33 | $36.95 | $37.19 | $35.28 | 294,382 |
2020-02-19 | $37.45 | $37.47 | $37.28 | $37.34 | $35.43 | 108,474 |
2020-02-18 | $37.45 | $37.56 | $37.21 | $37.39 | $35.47 | 271,543 |
2020-02-14 | $37.49 | $37.57 | $37.37 | $37.52 | $35.60 | 120,971 |
2020-02-13 | $37.12 | $37.53 | $37.12 | $37.51 | $35.59 | 202,170 |
2020-02-12 | $37.48 | $37.49 | $37.19 | $37.20 | $35.29 | 173,453 |
2020-02-11 | $37.15 | $37.45 | $37.15 | $37.37 | $35.46 | 194,817 |
2020-02-10 | $36.77 | $37.00 | $36.77 | $37.00 | $35.10 | 74,395 |
2020-02-07 | $36.71 | $36.94 | $36.71 | $36.86 | $34.97 | 173,924 |
2020-02-06 | $37.01 | $37.09 | $36.84 | $36.88 | $34.99 | 415,346 |
2020-02-05 | $36.40 | $36.91 | $36.40 | $36.91 | $35.02 | 393,575 |
2020-02-04 | $36.19 | $36.33 | $36.10 | $36.12 | $34.27 | 74,059 |
2020-02-03 | $35.65 | $36.09 | $35.65 | $35.84 | $34.00 | 185,105 |
2020-01-31 | $35.87 | $36.05 | $35.39 | $35.45 | $33.63 | 372,408 |
2020-01-30 | $35.39 | $36.03 | $35.39 | $36.01 | $34.16 | 143,098 |
2020-01-29 | $35.77 | $35.83 | $35.61 | $35.63 | $33.80 | 77,808 |
2020-01-28 | $35.36 | $35.82 | $35.36 | $35.63 | $33.80 | 399,275 |
2020-01-27 | $35.23 | $35.43 | $35.07 | $35.24 | $33.43 | 193,925 |
2020-01-24 | $35.86 | $35.86 | $35.49 | $35.70 | $33.87 | 463,533 |
2020-01-23 | $35.82 | $35.90 | $35.36 | $35.83 | $33.99 | 212,487 |
2020-01-22 | $35.99 | $36.07 | $35.89 | $35.97 | $34.13 | 178,812 |
2020-01-21 | $36.04 | $36.13 | $35.86 | $35.88 | $34.04 | 134,471 |
2020-01-17 | $35.95 | $36.18 | $35.95 | $36.17 | $34.32 | 96,972 |
2020-01-16 | $35.69 | $35.93 | $35.69 | $35.90 | $34.06 | 218,475 |
2020-01-15 | $35.44 | $35.72 | $35.37 | $35.57 | $33.75 | 185,861 |
2020-01-14 | $35.58 | $35.67 | $35.44 | $35.52 | $33.70 | 483,655 |
2020-01-13 | $35.48 | $35.62 | $35.46 | $35.59 | $33.77 | 124,842 |
2020-01-10 | $35.72 | $35.78 | $35.40 | $35.46 | $33.64 | 76,524 |
2020-01-09 | $35.51 | $35.72 | $35.47 | $35.70 | $33.87 | 113,036 |
2020-01-08 | $35.31 | $35.68 | $35.31 | $35.39 | $33.58 | 189,075 |
2020-01-07 | $35.45 | $35.46 | $35.30 | $35.30 | $33.49 | 159,916 |
2020-01-06 | $35.35 | $35.55 | $35.26 | $35.55 | $33.73 | 588,539 |
2020-01-03 | $35.35 | $35.58 | $35.30 | $35.58 | $33.76 | 98,563 |
2020-01-02 | $35.58 | $35.65 | $35.36 | $35.64 | $33.81 | 185,623 |
2019-12-31 | $35.25 | $35.50 | $35.25 | $35.43 | $33.61 | 182,445 |
2019-12-30 | $35.35 | $35.38 | $35.21 | $35.31 | $33.50 | 67,112 |
2019-12-27 | $35.35 | $35.35 | $35.20 | $35.27 | $33.46 | 125,852 |
2019-12-26 | $35.30 | $35.43 | $35.20 | $35.31 | $33.50 | 171,289 |
2019-12-24 | $35.29 | $35.35 | $35.27 | $35.28 | $33.47 | 86,396 |
2019-12-23 | $35.82 | $35.82 | $35.24 | $35.27 | $33.46 | 397,564 |
2019-12-20 | $35.93 | $36.13 | $35.87 | $35.91 | $33.90 | 276,603 |
2019-12-19 | $35.85 | $35.87 | $35.69 | $35.83 | $33.83 | 206,407 |
2019-12-18 | $36.15 | $36.15 | $35.82 | $35.84 | $33.84 | 132,512 |
2019-12-17 | $35.89 | $36.15 | $35.89 | $36.11 | $34.09 | 123,881 |
2019-12-16 | $35.89 | $36.02 | $35.75 | $35.89 | $33.88 | 188,881 |
2019-12-13 | $35.74 | $35.93 | $35.54 | $35.67 | $33.68 | 177,371 |
2019-12-12 | $35.38 | $35.86 | $35.38 | $35.77 | $33.77 | 112,595 |
2019-12-11 | $35.34 | $35.38 | $35.16 | $35.35 | $33.38 | 353,971 |
2019-12-10 | $35.39 | $35.45 | $35.31 | $35.34 | $33.37 | 96,348 |
2019-12-09 | $35.28 | $35.44 | $35.18 | $35.38 | $33.40 | 144,161 |
2019-12-06 | $35.27 | $35.41 | $35.23 | $35.32 | $33.35 | 134,487 |
2019-12-05 | $34.90 | $35.03 | $34.85 | $34.98 | $33.03 | 243,076 |
2019-12-04 | $34.71 | $35.04 | $34.71 | $34.86 | $32.91 | 650,156 |
2019-12-03 | $34.90 | $34.90 | $34.47 | $34.63 | $32.70 | 247,601 |
2019-12-02 | $35.55 | $35.55 | $35.15 | $35.15 | $33.19 | 447,742 |
2019-11-29 | $35.60 | $35.71 | $35.46 | $35.50 | $33.52 | 286,507 |
2019-11-27 | $35.58 | $35.76 | $35.54 | $35.67 | $33.68 | 232,543 |
2019-11-26 | $35.26 | $35.52 | $35.20 | $35.49 | $33.51 | 399,274 |
2019-11-25 | $35.13 | $35.31 | $35.10 | $35.22 | $33.25 | 221,382 |
2019-11-22 | $34.98 | $35.11 | $34.90 | $35.07 | $33.11 | 171,072 |
2019-11-21 | $35.23 | $35.23 | $34.87 | $34.92 | $32.97 | 254,017 |
2019-11-20 | $35.05 | $35.23 | $34.95 | $35.16 | $33.20 | 202,240 |
2019-11-19 | $35.15 | $35.31 | $35.15 | $35.19 | $33.22 | 137,459 |
2019-11-18 | $35.04 | $35.10 | $34.94 | $35.08 | $33.12 | 118,899 |
2019-11-15 | $35.27 | $35.30 | $35.06 | $35.10 | $33.14 | 216,475 |
2019-11-14 | $35.08 | $35.20 | $35.04 | $35.15 | $33.19 | 832,847 |
2019-11-13 | $35.06 | $35.20 | $34.90 | $35.13 | $33.17 | 271,259 |
2019-11-12 | $35.14 | $35.28 | $35.08 | $35.26 | $33.29 | 57,917 |
2019-11-11 | $34.98 | $35.16 | $34.97 | $35.11 | $33.15 | 328,417 |
2019-11-08 | $35.03 | $35.19 | $34.95 | $35.15 | $33.19 | 199,315 |
2019-11-07 | $35.12 | $35.29 | $35.03 | $35.09 | $33.13 | 115,310 |
2019-11-06 | $34.68 | $35.01 | $34.67 | $34.98 | $33.03 | 141,259 |
2019-11-05 | $34.58 | $34.86 | $34.55 | $34.70 | $32.76 | 143,717 |
2019-11-04 | $34.79 | $34.85 | $34.50 | $34.58 | $32.65 | 146,586 |
2019-11-01 | $34.56 | $34.71 | $34.52 | $34.64 | $32.70 | 215,726 |
2019-10-31 | $34.40 | $34.42 | $34.12 | $34.40 | $32.48 | 598,157 |
2019-10-30 | $34.51 | $34.60 | $34.22 | $34.53 | $32.60 | 172,170 |
2019-10-29 | $34.20 | $34.61 | $34.09 | $34.53 | $32.60 | 225,546 |
2019-10-28 | $34.46 | $34.56 | $34.25 | $34.25 | $32.34 | 215,889 |
2019-10-25 | $34.48 | $34.48 | $34.21 | $34.31 | $32.39 | 141,944 |
2019-10-24 | $34.59 | $34.69 | $34.39 | $34.52 | $32.59 | 175,868 |
2019-10-23 | $34.40 | $34.59 | $34.40 | $34.57 | $32.64 | 149,515 |
2019-10-22 | $34.90 | $34.90 | $34.42 | $34.47 | $32.54 | 102,631 |
2019-10-21 | $34.87 | $35.01 | $34.87 | $34.97 | $33.02 | 99,244 |
2019-10-18 | $34.51 | $34.77 | $34.51 | $34.69 | $32.75 | 271,415 |
2019-10-17 | $34.64 | $34.74 | $34.50 | $34.60 | $32.67 | 205,520 |
2019-10-16 | $34.51 | $34.55 | $34.37 | $34.52 | $32.59 | 161,637 |
2019-10-15 | $34.54 | $34.77 | $34.49 | $34.61 | $32.68 | 325,067 |
2019-10-14 | $34.30 | $34.48 | $34.29 | $34.41 | $32.49 | 491,718 |
2019-10-11 | $34.42 | $34.74 | $34.39 | $34.42 | $32.50 | 329,076 |
2019-10-10 | $33.89 | $34.26 | $33.88 | $34.04 | $32.14 | 135,897 |
2019-10-09 | $33.85 | $34.02 | $33.76 | $33.89 | $32.00 | 128,826 |
2019-10-08 | $34.12 | $34.12 | $33.61 | $33.61 | $31.73 | 131,668 |
2019-10-07 | $34.52 | $34.61 | $34.37 | $34.37 | $32.45 | 375,720 |
2019-10-04 | $34.03 | $34.65 | $34.03 | $34.63 | $32.70 | 110,562 |
2019-10-03 | $33.81 | $34.00 | $33.57 | $34.00 | $32.10 | 201,351 |
2019-10-02 | $34.37 | $34.37 | $33.76 | $33.89 | $32.00 | 219,865 |
2019-10-01 | $35.40 | $35.44 | $34.57 | $34.58 | $32.65 | 110,385 |
2019-09-30 | $35.33 | $35.34 | $35.14 | $35.23 | $33.26 | 687,005 |
2019-09-27 | $35.46 | $35.49 | $35.06 | $35.21 | $33.24 | 94,445 |
2019-09-26 | $35.30 | $35.41 | $35.15 | $35.33 | $33.36 | 163,710 |
2019-09-25 | $35.20 | $35.36 | $35.09 | $35.28 | $33.31 | 226,718 |
2019-09-24 | $35.26 | $35.43 | $35.09 | $35.18 | $33.21 | 90,252 |
2019-09-23 | $34.91 | $35.30 | $34.91 | $35.19 | $33.22 | 206,346 |
2019-09-20 | $35.33 | $35.41 | $35.13 | $35.21 | $33.10 | 634,294 |
2019-09-19 | $35.30 | $35.57 | $35.25 | $35.30 | $33.19 | 100,684 |
2019-09-18 | $35.12 | $35.33 | $34.99 | $35.29 | $33.18 | 60,178 |
2019-09-17 | $34.88 | $35.20 | $34.87 | $35.20 | $33.09 | 94,156 |
2019-09-16 | $34.84 | $34.95 | $34.73 | $34.89 | $32.80 | 207,132 |
2019-09-13 | $35.00 | $35.13 | $34.90 | $34.97 | $32.88 | 242,563 |
2019-09-12 | $34.77 | $34.99 | $34.63 | $34.91 | $32.82 | 1,537,986 |
2019-09-11 | $34.61 | $34.81 | $34.37 | $34.80 | $32.72 | 80,197 |
2019-09-10 | $34.73 | $34.73 | $34.31 | $34.60 | $32.53 | 155,847 |
2019-09-09 | $34.65 | $34.76 | $34.49 | $34.74 | $32.66 | 284,904 |
2019-09-06 | $34.40 | $34.73 | $34.40 | $34.51 | $32.44 | 258,474 |
2019-09-05 | $34.38 | $34.73 | $34.35 | $34.42 | $32.36 | 224,314 |
2019-09-04 | $33.88 | $34.08 | $33.82 | $34.08 | $32.04 | 227,291 |
2019-09-03 | $33.50 | $33.70 | $33.47 | $33.70 | $31.68 | 175,535 |
2019-08-30 | $33.79 | $33.84 | $33.55 | $33.67 | $31.65 | 109,836 |
2019-08-29 | $33.58 | $33.75 | $33.47 | $33.64 | $31.63 | 139,014 |
2019-08-28 | $33.16 | $33.44 | $33.12 | $33.34 | $31.34 | 289,689 |
2019-08-27 | $33.66 | $33.79 | $33.20 | $33.30 | $31.31 | 165,259 |
2019-08-26 | $33.38 | $33.52 | $33.21 | $33.52 | $31.51 | 128,562 |
2019-08-23 | $33.92 | $34.15 | $33.05 | $33.21 | $31.22 | 326,782 |
2019-08-22 | $34.00 | $34.17 | $33.81 | $34.06 | $32.02 | 83,904 |
2019-08-21 | $33.96 | $33.99 | $33.82 | $33.92 | $31.89 | 285,332 |
2019-08-20 | $34.06 | $34.13 | $33.75 | $33.76 | $31.74 | 60,506 |
2019-08-19 | $34.24 | $34.27 | $34.14 | $34.18 | $32.13 | 115,833 |
2019-08-16 | $33.49 | $33.97 | $33.49 | $33.89 | $31.86 | 477,312 |
2019-08-15 | $33.26 | $33.46 | $33.16 | $33.38 | $31.38 | 130,796 |
2019-08-14 | $33.68 | $33.86 | $33.13 | $33.19 | $31.20 | 1,242,339 |
2019-08-13 | $33.66 | $34.31 | $33.66 | $34.22 | $32.17 | 176,382 |
2019-08-12 | $34.07 | $34.26 | $33.68 | $33.73 | $31.71 | 148,363 |
2019-08-09 | $34.34 | $34.41 | $34.07 | $34.26 | $32.21 | 426,771 |
2019-08-08 | $33.94 | $34.44 | $33.94 | $34.38 | $32.32 | 181,375 |
2019-08-07 | $33.21 | $33.82 | $32.95 | $33.70 | $31.68 | 305,081 |
2019-08-06 | $33.10 | $33.59 | $33.03 | $33.57 | $31.56 | 151,403 |
2019-08-05 | $33.47 | $33.51 | $32.68 | $32.96 | $30.99 | 200,721 |
2019-08-02 | $34.01 | $34.05 | $33.65 | $33.87 | $31.84 | 341,535 |
2019-08-01 | $34.62 | $34.69 | $33.92 | $34.01 | $31.97 | 534,402 |
2019-07-31 | $34.87 | $35.11 | $34.46 | $34.63 | $32.56 | 603,155 |
2019-07-30 | $34.69 | $34.83 | $34.60 | $34.83 | $32.74 | 126,531 |
2019-07-29 | $35.10 | $35.16 | $34.68 | $34.82 | $32.73 | 3,933,933 |
2019-07-26 | $34.84 | $35.15 | $34.70 | $35.15 | $33.05 | 272,914 |
2019-07-25 | $34.86 | $35.00 | $34.78 | $34.84 | $32.75 | 241,727 |
2019-07-24 | $34.56 | $34.91 | $34.53 | $34.91 | $32.82 | 152,499 |
2019-07-23 | $34.46 | $34.63 | $34.29 | $34.61 | $32.54 | 154,946 |
2019-07-22 | $34.52 | $34.57 | $34.36 | $34.38 | $32.32 | 151,467 |
2019-07-19 | $34.84 | $34.84 | $34.50 | $34.50 | $32.43 | 199,762 |
2019-07-18 | $34.60 | $34.81 | $34.55 | $34.75 | $32.67 | 136,390 |
2019-07-17 | $34.88 | $34.88 | $34.56 | $34.57 | $32.50 | 552,102 |
2019-07-16 | $35.00 | $35.05 | $34.90 | $34.94 | $32.85 | 335,037 |
2019-07-15 | $35.10 | $35.13 | $34.89 | $34.99 | $32.89 | 699,737 |
2019-07-12 | $34.82 | $35.03 | $34.75 | $35.02 | $32.92 | 698,301 |
2019-07-11 | $34.81 | $34.83 | $34.57 | $34.76 | $32.68 | 372,154 |
2019-07-10 | $34.92 | $35.07 | $34.71 | $34.79 | $32.71 | 186,929 |
2019-07-09 | $34.73 | $34.92 | $34.69 | $34.90 | $32.81 | 312,002 |
2019-07-08 | $34.85 | $34.95 | $34.74 | $34.85 | $32.76 | 188,631 |
2019-07-05 | $34.91 | $34.96 | $34.68 | $34.96 | $32.87 | 216,222 |
2019-07-03 | $34.59 | $34.91 | $34.59 | $34.91 | $32.82 | 145,782 |
2019-07-02 | $34.44 | $34.58 | $34.33 | $34.46 | $32.40 | 231,005 |
2019-07-01 | $34.26 | $34.50 | $34.18 | $34.49 | $32.42 | 667,019 |
2019-06-28 | $33.85 | $34.06 | $33.80 | $33.99 | $31.95 | 1,177,397 |
2019-06-27 | $33.34 | $33.66 | $33.31 | $33.64 | $31.63 | 201,395 |
2019-06-26 | $33.92 | $33.93 | $33.26 | $33.26 | $31.27 | 148,782 |
2019-06-25 | $33.91 | $33.97 | $33.79 | $33.82 | $31.79 | 407,187 |
2019-06-24 | $34.04 | $34.25 | $33.94 | $33.97 | $31.94 | 146,929 |
2019-06-21 | $34.40 | $34.50 | $34.15 | $34.17 | $31.99 | 586,744 |
2019-06-20 | $34.26 | $34.46 | $33.98 | $34.40 | $32.20 | 3,496,393 |
2019-06-19 | $34.01 | $34.21 | $34.01 | $34.09 | $31.91 | 195,095 |
2019-06-18 | $33.78 | $34.13 | $33.78 | $33.98 | $31.81 | 586,299 |
2019-06-17 | $34.01 | $34.06 | $33.74 | $33.74 | $31.59 | 128,053 |
2019-06-14 | $33.88 | $34.09 | $33.73 | $34.02 | $31.85 | 130,826 |
2019-06-13 | $33.76 | $33.90 | $33.62 | $33.85 | $31.69 | 1,731,551 |
2019-06-12 | $33.66 | $33.75 | $33.58 | $33.67 | $31.52 | 333,073 |
2019-06-11 | $33.89 | $33.96 | $33.65 | $33.70 | $31.55 | 333,040 |
2019-06-10 | $33.91 | $33.98 | $33.71 | $33.76 | $31.60 | 2,275,260 |
2019-06-07 | $33.75 | $33.92 | $33.75 | $33.79 | $31.63 | 704,190 |
2019-06-06 | $33.74 | $33.82 | $33.61 | $33.74 | $31.59 | 2,269,686 |
2019-06-05 | $33.52 | $33.73 | $33.29 | $33.70 | $31.55 | 679,043 |
2019-06-04 | $33.38 | $33.46 | $33.13 | $33.46 | $31.32 | 552,804 |
2019-06-03 | $32.44 | $33.03 | $32.44 | $33.00 | $30.89 | 4,137,427 |
2019-05-31 | $32.47 | $32.66 | $32.32 | $32.46 | $30.39 | 358,507 |
2019-05-30 | $32.88 | $33.06 | $32.65 | $32.76 | $30.67 | 80,141 |
2019-05-29 | $32.64 | $32.84 | $32.46 | $32.83 | $30.73 | 159,376 |
2019-05-28 | $33.15 | $33.22 | $32.76 | $32.78 | $30.69 | 368,099 |
2019-05-24 | $33.09 | $33.22 | $33.00 | $33.20 | $31.08 | 710,269 |
2019-05-23 | $33.18 | $33.18 | $32.75 | $32.95 | $30.85 | 197,024 |
2019-05-22 | $33.27 | $33.42 | $33.18 | $33.41 | $31.28 | 273,121 |
2019-05-21 | $33.22 | $33.42 | $33.22 | $33.33 | $31.20 | 503,138 |
2019-05-20 | $32.87 | $33.23 | $32.87 | $33.06 | $30.95 | 492,162 |
2019-05-17 | $32.99 | $33.28 | $32.95 | $32.98 | $30.87 | 91,843 |
2019-05-16 | $32.95 | $33.37 | $32.95 | $33.22 | $31.10 | 116,350 |
2019-05-15 | $32.55 | $32.94 | $32.53 | $32.88 | $30.78 | 370,214 |
2019-05-14 | $32.52 | $32.96 | $32.45 | $32.76 | $30.67 | 1,337,049 |
2019-05-13 | $32.76 | $32.80 | $32.30 | $32.45 | $30.38 | 268,814 |
2019-05-10 | $32.85 | $33.29 | $32.62 | $33.25 | $31.13 | 416,154 |
2019-05-09 | $32.68 | $33.03 | $32.57 | $32.94 | $30.84 | 834,343 |
2019-05-08 | $32.84 | $33.22 | $32.84 | $32.91 | $30.81 | 108,412 |
2019-05-07 | $33.14 | $33.30 | $32.74 | $32.90 | $30.80 | 357,811 |
2019-05-06 | $32.88 | $33.37 | $32.81 | $33.30 | $31.17 | 361,604 |
2019-05-03 | $33.08 | $33.33 | $33.01 | $33.29 | $31.16 | 1,699,270 |
2019-05-02 | $32.97 | $33.23 | $32.74 | $32.98 | $30.87 | 642,958 |
2019-05-01 | $33.26 | $33.31 | $32.94 | $32.96 | $30.86 | 373,041 |
2019-04-30 | $33.04 | $33.26 | $32.82 | $33.25 | $31.13 | 134,493 |
2019-04-29 | $32.86 | $33.12 | $32.86 | $33.02 | $30.91 | 154,324 |
2019-04-26 | $32.52 | $32.81 | $32.46 | $32.80 | $30.71 | 220,290 |
2019-04-25 | $32.31 | $32.59 | $32.10 | $32.52 | $30.44 | 90,375 |
2019-04-24 | $32.38 | $32.57 | $32.35 | $32.40 | $30.33 | 180,316 |
2019-04-23 | $32.15 | $32.52 | $32.14 | $32.42 | $30.35 | 547,410 |
2019-04-22 | $32.20 | $32.26 | $31.98 | $32.09 | $30.04 | 296,798 |
2019-04-18 | $32.25 | $32.44 | $32.23 | $32.27 | $30.21 | 388,333 |
2019-04-17 | $32.57 | $32.60 | $32.19 | $32.22 | $30.16 | 671,320 |
2019-04-16 | $32.17 | $32.52 | $32.17 | $32.50 | $30.42 | 178,251 |
2019-04-15 | $32.13 | $32.19 | $32.00 | $32.05 | $30.00 | 76,091 |
2019-04-12 | $32.06 | $32.24 | $31.96 | $32.13 | $30.08 | 127,065 |
2019-04-11 | $31.60 | $31.86 | $31.59 | $31.82 | $29.79 | 138,713 |
2019-04-10 | $31.27 | $31.55 | $31.24 | $31.54 | $29.53 | 82,129 |
2019-04-09 | $31.46 | $31.46 | $31.15 | $31.20 | $29.21 | 70,896 |
2019-04-08 | $31.49 | $31.63 | $31.44 | $31.54 | $29.53 | 139,957 |
2019-04-05 | $31.47 | $31.59 | $31.42 | $31.57 | $29.55 | 470,146 |
2019-04-04 | $31.31 | $31.55 | $31.27 | $31.42 | $29.41 | 365,984 |
2019-04-03 | $31.38 | $31.40 | $31.17 | $31.32 | $29.32 | 301,721 |
2019-04-02 | $31.38 | $31.42 | $31.20 | $31.21 | $29.22 | 843,945 |
2019-04-01 | $31.09 | $31.46 | $31.09 | $31.44 | $29.43 | 595,444 |
2019-03-29 | $31.01 | $31.07 | $30.81 | $30.90 | $28.93 | 268,383 |
2019-03-28 | $30.92 | $31.02 | $30.59 | $30.86 | $28.89 | 109,400 |
2019-03-27 | $30.82 | $31.00 | $30.73 | $30.87 | $28.90 | 229,689 |
2019-03-26 | $30.73 | $30.92 | $30.65 | $30.83 | $28.86 | 518,794 |
2019-03-25 | $30.57 | $30.79 | $30.48 | $30.57 | $28.62 | 156,147 |
2019-03-22 | $30.85 | $30.88 | $30.57 | $30.60 | $28.65 | 345,503 |
2019-03-21 | $30.66 | $31.13 | $30.62 | $31.06 | $29.08 | 376,072 |
2019-03-20 | $31.25 | $31.26 | $30.77 | $30.78 | $28.81 | 217,801 |
2019-03-19 | $31.70 | $31.75 | $31.22 | $31.26 | $29.26 | 557,985 |
2019-03-18 | $31.53 | $31.73 | $31.51 | $31.60 | $29.58 | 315,285 |
2019-03-15 | $31.44 | $31.78 | $31.39 | $31.66 | $29.49 | 698,088 |
2019-03-14 | $31.27 | $31.45 | $31.21 | $31.40 | $29.25 | 188,404 |
2019-03-13 | $31.28 | $31.46 | $31.25 | $31.27 | $29.13 | 172,315 |
2019-03-12 | $31.18 | $31.30 | $31.17 | $31.22 | $29.08 | 234,622 |
2019-03-11 | $30.97 | $31.14 | $30.94 | $31.11 | $28.98 | 522,812 |
2019-03-08 | $30.75 | $30.92 | $30.69 | $30.90 | $28.78 | 243,329 |
2019-03-07 | $31.24 | $31.24 | $30.87 | $30.96 | $28.84 | 189,488 |
2019-03-06 | $31.62 | $31.69 | $31.28 | $31.29 | $29.15 | 179,238 |
2019-03-05 | $31.75 | $31.82 | $31.43 | $31.61 | $29.45 | 480,469 |
2019-03-04 | $31.86 | $32.00 | $31.45 | $31.71 | $29.54 | 375,905 |
2019-03-01 | $31.89 | $32.01 | $31.68 | $31.83 | $29.65 | 319,819 |
2019-02-28 | $31.64 | $31.78 | $31.54 | $31.68 | $29.51 | 321,197 |
2019-02-27 | $31.54 | $31.67 | $31.49 | $31.62 | $29.46 | 309,885 |
2019-02-26 | $31.63 | $31.85 | $31.58 | $31.60 | $29.44 | 375,591 |
2019-02-25 | $31.85 | $31.94 | $31.69 | $31.73 | $29.56 | 481,705 |
2019-02-22 | $31.69 | $31.84 | $31.67 | $31.74 | $29.57 | 373,381 |
2019-02-21 | $31.79 | $31.86 | $31.54 | $31.67 | $29.50 | 597,371 |
2019-02-20 | $31.51 | $31.80 | $31.51 | $31.76 | $29.59 | 181,548 |
2019-02-19 | $31.31 | $31.65 | $31.31 | $31.58 | $29.42 | 188,811 |
2019-02-15 | $31.09 | $31.42 | $31.09 | $31.42 | $29.27 | 163,620 |
2019-02-14 | $31.09 | $31.17 | $30.84 | $30.94 | $28.82 | 99,466 |
2019-02-13 | $31.28 | $31.46 | $31.25 | $31.29 | $29.15 | 220,358 |
2019-02-12 | $30.93 | $31.25 | $30.93 | $31.20 | $29.06 | 96,823 |
2019-02-11 | $30.71 | $30.78 | $30.52 | $30.75 | $28.65 | 95,598 |
2019-02-08 | $30.61 | $30.73 | $30.27 | $30.66 | $28.56 | 386,797 |
2019-02-07 | $30.71 | $30.83 | $30.41 | $30.73 | $28.63 | 257,310 |
2019-02-06 | $30.76 | $30.87 | $30.71 | $30.83 | $28.72 | 89,574 |
2019-02-05 | $30.80 | $30.85 | $30.65 | $30.82 | $28.71 | 125,568 |
2019-02-04 | $30.74 | $30.78 | $30.55 | $30.77 | $28.66 | 158,676 |
2019-02-01 | $30.51 | $30.76 | $30.48 | $30.75 | $28.65 | 102,331 |
2019-01-31 | $30.00 | $30.50 | $30.00 | $30.46 | $28.37 | 559,978 |
2019-01-30 | $29.93 | $30.23 | $29.76 | $30.12 | $28.06 | 570,014 |
2019-01-29 | $30.08 | $30.08 | $29.84 | $29.87 | $27.83 | 405,489 |
2019-01-28 | $29.97 | $30.13 | $29.83 | $30.08 | $28.02 | 420,646 |
2019-01-25 | $30.23 | $30.33 | $30.08 | $30.13 | $28.07 | 536,590 |
2019-01-24 | $29.99 | $30.21 | $29.89 | $30.06 | $28.00 | 266,664 |
2019-01-23 | $30.04 | $30.13 | $29.72 | $30.04 | $27.98 | 198,905 |
2019-01-22 | $30.08 | $30.29 | $29.85 | $29.96 | $27.91 | 425,810 |
2019-01-18 | $30.08 | $30.31 | $30.02 | $30.30 | $28.23 | 165,020 |
2019-01-17 | $29.68 | $30.03 | $29.68 | $29.94 | $27.89 | 291,498 |
2019-01-16 | $29.58 | $29.82 | $29.49 | $29.75 | $27.71 | 657,253 |
2019-01-15 | $29.22 | $29.47 | $29.21 | $29.47 | $27.45 | 251,215 |
2019-01-14 | $28.90 | $29.37 | $28.90 | $29.25 | $27.25 | 274,124 |
2019-01-11 | $29.09 | $29.23 | $28.94 | $29.16 | $27.16 | 148,113 |
2019-01-10 | $28.91 | $29.24 | $28.89 | $29.22 | $27.22 | 287,970 |
2019-01-09 | $28.79 | $29.07 | $28.77 | $28.98 | $27.00 | 230,060 |
2019-01-08 | $28.82 | $28.89 | $28.41 | $28.72 | $26.75 | 299,791 |
2019-01-07 | $28.60 | $28.93 | $28.51 | $28.64 | $26.68 | 578,750 |
2019-01-04 | $28.14 | $28.70 | $28.14 | $28.67 | $26.71 | 179,708 |
2019-01-03 | $28.05 | $28.23 | $27.81 | $27.83 | $25.92 | 318,305 |
2019-01-02 | $27.99 | $28.34 | $27.81 | $28.23 | $26.30 | 313,652 |
2018-12-31 | $28.18 | $28.38 | $28.08 | $28.37 | $26.43 | 508,854 |
2018-12-28 | $28.22 | $28.39 | $27.98 | $28.09 | $26.17 | 275,951 |
2018-12-27 | $27.40 | $28.13 | $27.24 | $28.13 | $26.20 | 425,730 |
2018-12-26 | $26.78 | $27.80 | $26.49 | $27.77 | $25.87 | 216,392 |
2018-12-24 | $27.18 | $27.29 | $26.70 | $26.73 | $24.90 | 158,895 |
2018-12-21 | $27.92 | $28.39 | $27.52 | $27.56 | $25.54 | 568,402 |
2018-12-20 | $27.99 | $28.27 | $27.71 | $27.88 | $25.83 | 619,259 |
2018-12-19 | $28.30 | $28.87 | $28.04 | $28.19 | $26.12 | 410,108 |
2018-12-18 | $28.43 | $28.70 | $28.22 | $28.34 | $26.26 | 375,364 |
2018-12-17 | $28.57 | $28.87 | $28.19 | $28.29 | $26.21 | 576,846 |
2018-12-14 | $28.67 | $28.90 | $28.56 | $28.64 | $26.54 | 411,441 |
2018-12-13 | $29.02 | $29.12 | $28.75 | $28.93 | $26.81 | 903,876 |
2018-12-12 | $29.14 | $29.38 | $28.96 | $28.98 | $26.85 | 276,519 |
2018-12-11 | $29.31 | $29.51 | $28.75 | $28.85 | $26.73 | 234,613 |
2018-12-10 | $29.37 | $29.45 | $28.70 | $29.07 | $26.94 | 252,782 |
2018-12-07 | $29.76 | $30.02 | $29.20 | $29.38 | $27.22 | 336,215 |
2018-12-06 | $29.68 | $29.85 | $29.07 | $29.77 | $27.58 | 514,942 |
2018-12-04 | $30.96 | $30.96 | $30.06 | $30.12 | $27.91 | 271,295 |
2018-12-03 | $31.34 | $31.34 | $30.71 | $31.09 | $28.81 | 184,771 |
2018-11-30 | $30.78 | $31.07 | $30.77 | $30.97 | $28.70 | 1,087,073 |
2018-11-29 | $30.83 | $31.01 | $30.72 | $30.82 | $28.56 | 200,013 |
2018-11-28 | $30.37 | $30.95 | $30.23 | $30.95 | $28.68 | 337,761 |
2018-11-27 | $30.49 | $30.62 | $30.24 | $30.31 | $28.08 | 295,547 |
2018-11-26 | $30.46 | $30.70 | $30.44 | $30.62 | $28.37 | 160,647 |
2018-11-23 | $30.11 | $30.48 | $30.01 | $30.18 | $27.96 | 58,714 |
2018-11-21 | $30.26 | $30.64 | $30.02 | $30.30 | $28.08 | 594,715 |
2018-11-20 | $30.42 | $30.42 | $30.09 | $30.15 | $27.94 | 262,688 |
2018-11-19 | $30.53 | $30.70 | $30.38 | $30.60 | $28.35 | 306,867 |
2018-11-16 | $30.44 | $30.67 | $30.30 | $30.56 | $28.32 | 225,155 |
2018-11-15 | $30.05 | $30.57 | $29.98 | $30.54 | $28.30 | 600,105 |
2018-11-14 | $30.99 | $31.06 | $30.05 | $30.24 | $28.02 | 224,528 |
2018-11-13 | $30.75 | $31.14 | $30.71 | $30.82 | $28.56 | 628,595 |
2018-11-12 | $31.17 | $31.24 | $30.65 | $30.67 | $28.42 | 515,539 |
2018-11-09 | $31.31 | $31.44 | $31.10 | $31.22 | $28.93 | 165,539 |
2018-11-08 | $31.21 | $31.51 | $31.21 | $31.40 | $29.09 | 160,685 |
2018-11-07 | $31.02 | $31.39 | $30.90 | $31.36 | $29.06 | 146,587 |
2018-11-06 | $30.56 | $30.92 | $30.56 | $30.89 | $28.62 | 788,189 |
2018-11-05 | $30.13 | $30.64 | $30.13 | $30.59 | $28.34 | 450,581 |
2018-11-02 | $30.34 | $30.53 | $29.91 | $30.12 | $27.91 | 178,167 |
2018-11-01 | $30.12 | $30.22 | $29.97 | $30.15 | $27.94 | 295,364 |
2018-10-31 | $30.22 | $30.45 | $30.03 | $30.04 | $27.83 | 164,250 |
2018-10-30 | $29.50 | $30.00 | $29.41 | $29.98 | $27.78 | 264,101 |
2018-10-29 | $29.59 | $29.94 | $29.17 | $29.42 | $27.26 | 718,845 |
2018-10-26 | $29.16 | $29.55 | $28.87 | $29.25 | $27.10 | 322,724 |
2018-10-25 | $29.12 | $29.63 | $29.09 | $29.42 | $27.26 | 224,495 |
2018-10-24 | $29.82 | $29.82 | $28.93 | $28.97 | $26.84 | 337,306 |
2018-10-23 | $29.75 | $30.02 | $29.50 | $29.84 | $27.65 | 128,218 |
2018-10-22 | $30.56 | $30.58 | $30.14 | $30.16 | $27.95 | 78,816 |
2018-10-19 | $30.32 | $30.70 | $30.20 | $30.52 | $28.28 | 375,104 |
2018-10-18 | $30.64 | $30.81 | $30.24 | $30.37 | $28.14 | 115,650 |
2018-10-17 | $30.48 | $30.92 | $30.38 | $30.72 | $28.46 | 66,243 |
2018-10-16 | $30.26 | $30.52 | $30.07 | $30.50 | $28.26 | 362,660 |
2018-10-15 | $30.14 | $30.41 | $30.14 | $30.14 | $27.93 | 139,012 |
2018-10-12 | $30.62 | $30.64 | $29.68 | $30.17 | $27.96 | 310,261 |
2018-10-11 | $31.40 | $31.40 | $30.32 | $30.32 | $28.09 | 390,342 |
2018-10-10 | $32.29 | $32.30 | $31.47 | $31.49 | $29.18 | 344,543 |
2018-10-09 | $32.23 | $32.45 | $32.11 | $32.37 | $29.99 | 309,746 |
2018-10-08 | $32.00 | $32.42 | $31.99 | $32.32 | $29.95 | 278,072 |
2018-10-05 | $31.99 | $32.38 | $31.99 | $32.04 | $29.69 | 164,142 |
2018-10-04 | $32.09 | $32.29 | $32.04 | $32.20 | $29.84 | 99,040 |
2018-10-03 | $32.06 | $32.27 | $32.03 | $32.09 | $29.73 | 317,956 |
2018-10-02 | $31.83 | $32.00 | $31.79 | $31.96 | $29.61 | 315,426 |
2018-10-01 | $32.21 | $32.25 | $31.81 | $31.86 | $29.52 | 144,088 |
2018-09-28 | $31.86 | $32.12 | $31.70 | $32.06 | $29.71 | 251,932 |
2018-09-27 | $31.99 | $32.20 | $31.93 | $31.95 | $29.60 | 62,023 |
2018-09-26 | $32.28 | $32.33 | $31.96 | $31.96 | $29.61 | 80,991 |
2018-09-25 | $32.38 | $32.44 | $32.22 | $32.22 | $29.85 | 102,764 |
2018-09-24 | $32.69 | $32.70 | $32.26 | $32.36 | $29.98 | 246,418 |
2018-09-21 | $32.62 | $32.78 | $32.61 | $32.72 | $30.32 | 570,295 |
2018-09-20 | $32.59 | $32.78 | $32.59 | $32.75 | $30.24 | 357,598 |
2018-09-19 | $32.23 | $32.56 | $32.23 | $32.48 | $29.99 | 230,991 |
2018-09-18 | $32.17 | $32.32 | $32.03 | $32.26 | $29.78 | 80,435 |
2018-09-17 | $32.43 | $32.44 | $32.14 | $32.15 | $29.68 | 116,489 |
2018-09-14 | $32.09 | $32.44 | $32.07 | $32.40 | $29.91 | 126,142 |
2018-09-13 | $31.78 | $32.06 | $31.78 | $32.05 | $29.59 | 258,688 |
2018-09-12 | $31.83 | $31.83 | $31.63 | $31.68 | $29.25 | 118,378 |
2018-09-11 | $31.75 | $31.97 | $31.62 | $31.86 | $29.42 | 111,042 |
2018-09-10 | $32.10 | $32.10 | $31.82 | $31.84 | $29.40 | 477,964 |
2018-09-07 | $32.16 | $32.20 | $31.97 | $32.07 | $29.61 | 116,998 |
2018-09-06 | $32.28 | $32.35 | $32.18 | $32.20 | $29.73 | 241,072 |
2018-09-05 | $32.08 | $32.35 | $32.08 | $32.27 | $29.79 | 71,957 |
2018-09-04 | $32.02 | $32.16 | $31.92 | $32.10 | $29.64 | 146,686 |
2018-08-31 | $31.92 | $32.05 | $31.85 | $32.04 | $29.58 | 281,730 |
2018-08-30 | $32.18 | $32.18 | $31.90 | $31.99 | $29.54 | 382,434 |
2018-08-29 | $32.18 | $32.31 | $32.05 | $32.20 | $29.73 | 563,926 |
2018-08-28 | $32.27 | $32.32 | $32.14 | $32.17 | $29.70 | 186,629 |
2018-08-27 | $32.09 | $32.33 | $32.09 | $32.21 | $29.74 | 128,939 |
2018-08-24 | $31.85 | $32.03 | $31.85 | $32.02 | $29.56 | 294,135 |
2018-08-23 | $31.92 | $31.93 | $31.74 | $31.77 | $29.33 | 126,448 |
2018-08-22 | $32.11 | $32.12 | $31.91 | $31.94 | $29.49 | 136,847 |
2018-08-21 | $32.01 | $32.28 | $31.99 | $32.21 | $29.74 | 73,730 |
2018-08-20 | $31.90 | $32.05 | $31.90 | $31.97 | $29.52 | 67,949 |
2018-08-17 | $31.72 | $31.93 | $31.72 | $31.86 | $29.42 | 95,191 |
2018-08-16 | $31.60 | $31.94 | $31.60 | $31.76 | $29.32 | 140,646 |
2018-08-15 | $31.33 | $31.51 | $31.31 | $31.43 | $29.02 | 275,594 |
2018-08-14 | $31.32 | $31.58 | $31.27 | $31.49 | $29.07 | 179,950 |
2018-08-13 | $31.38 | $31.50 | $31.24 | $31.31 | $28.91 | 194,473 |
2018-08-10 | $31.42 | $31.46 | $31.20 | $31.41 | $29.00 | 302,919 |
2018-08-09 | $31.73 | $31.79 | $31.60 | $31.61 | $29.18 | 72,914 |
2018-08-08 | $31.67 | $31.76 | $31.57 | $31.70 | $29.27 | 121,925 |
2018-08-07 | $31.73 | $31.91 | $31.61 | $31.64 | $29.21 | 214,592 |
2018-08-06 | $31.67 | $31.77 | $31.61 | $31.70 | $29.27 | 151,087 |
2018-08-03 | $31.47 | $31.67 | $31.42 | $31.67 | $29.24 | 147,144 |
2018-08-02 | $31.52 | $31.68 | $31.32 | $31.56 | $29.14 | 195,366 |
2018-08-01 | $31.74 | $31.87 | $31.65 | $31.65 | $29.22 | 220,660 |
2018-07-31 | $31.64 | $31.73 | $31.54 | $31.71 | $29.28 | 446,846 |
2018-07-30 | $31.39 | $31.72 | $31.39 | $31.55 | $29.13 | 433,320 |
2018-07-27 | $31.44 | $31.76 | $31.33 | $31.39 | $28.98 | 508,746 |
2018-07-26 | $31.08 | $31.47 | $31.08 | $31.43 | $29.02 | 624,153 |
2018-07-25 | $30.91 | $31.04 | $30.71 | $31.03 | $28.65 | 207,530 |
2018-07-24 | $30.95 | $31.09 | $30.87 | $30.96 | $28.58 | 535,747 |
2018-07-23 | $30.77 | $31.01 | $30.70 | $30.93 | $28.56 | 761,362 |
2018-07-20 | $30.71 | $30.85 | $30.63 | $30.80 | $28.44 | 349,459 |
2018-07-19 | $30.91 | $30.94 | $30.71 | $30.78 | $28.42 | 351,628 |
2018-07-18 | $30.68 | $31.05 | $30.68 | $31.00 | $28.62 | 575,617 |
2018-07-17 | $30.66 | $30.79 | $30.59 | $30.68 | $28.33 | 46,296 |
2018-07-16 | $30.37 | $30.65 | $30.37 | $30.63 | $28.28 | 265,759 |
2018-07-13 | $30.39 | $30.49 | $30.29 | $30.39 | $28.06 | 65,517 |
2018-07-12 | $30.63 | $30.63 | $30.30 | $30.39 | $28.06 | 108,554 |
2018-07-11 | $30.60 | $30.61 | $30.45 | $30.47 | $28.13 | 212,689 |
2018-07-10 | $30.79 | $30.79 | $30.59 | $30.68 | $28.33 | 182,544 |
2018-07-09 | $30.25 | $30.74 | $30.25 | $30.74 | $28.38 | 447,724 |
2018-07-06 | $29.98 | $30.30 | $29.98 | $30.18 | $27.86 | 428,925 |
2018-07-05 | $30.00 | $30.03 | $29.82 | $30.02 | $27.72 | 270,370 |
2018-07-03 | $29.89 | $30.09 | $29.87 | $29.88 | $27.59 | 46,067 |
2018-07-02 | $29.68 | $29.83 | $29.59 | $29.83 | $27.54 | 648,014 |
2018-06-29 | $29.87 | $30.13 | $29.80 | $29.80 | $27.51 | 215,240 |
2018-06-28 | $29.53 | $29.86 | $29.48 | $29.78 | $27.49 | 259,498 |
2018-06-27 | $30.03 | $30.09 | $29.54 | $29.54 | $27.27 | 131,649 |
2018-06-26 | $30.20 | $30.20 | $29.99 | $30.02 | $27.72 | 210,375 |
2018-06-25 | $30.27 | $30.33 | $30.05 | $30.18 | $27.86 | 124,595 |
2018-06-22 | $30.31 | $30.39 | $30.28 | $30.30 | $27.97 | 431,537 |
2018-06-21 | $30.47 | $30.49 | $30.15 | $30.19 | $27.87 | 1,884,075 |
2018-06-20 | $30.76 | $30.76 | $30.47 | $30.47 | $28.13 | 234,477 |
2018-06-19 | $30.48 | $30.75 | $30.48 | $30.69 | $28.33 | 69,951 |
2018-06-18 | $30.62 | $30.68 | $30.47 | $30.68 | $28.33 | 248,061 |
2018-06-15 | $30.65 | $30.80 | $30.42 | $30.79 | $28.43 | 686,035 |
2018-06-14 | $31.01 | $31.02 | $30.77 | $30.85 | $28.37 | 205,046 |
2018-06-13 | $31.05 | $31.21 | $30.96 | $30.96 | $28.47 | 106,304 |
2018-06-12 | $31.26 | $31.26 | $30.90 | $30.99 | $28.50 | 220,821 |
2018-06-11 | $31.38 | $31.43 | $31.22 | $31.23 | $28.72 | 183,430 |
2018-06-08 | $31.01 | $31.25 | $31.00 | $31.24 | $28.73 | 526,333 |
2018-06-07 | $30.95 | $31.07 | $30.79 | $31.02 | $28.53 | 630,429 |
2018-06-06 | $30.76 | $30.92 | $30.60 | $30.91 | $28.43 | 304,467 |
2018-06-05 | $30.65 | $30.69 | $30.44 | $30.67 | $28.21 | 95,141 |
2018-06-04 | $30.71 | $30.80 | $30.67 | $30.72 | $28.25 | 335,699 |
2018-06-01 | $30.63 | $30.74 | $30.59 | $30.63 | $28.17 | 218,976 |
2018-05-31 | $30.70 | $30.70 | $30.31 | $30.40 | $27.96 | 516,553 |
2018-05-30 | $30.44 | $30.86 | $30.44 | $30.74 | $28.27 | 95,432 |
2018-05-29 | $30.62 | $30.64 | $30.12 | $30.26 | $27.83 | 256,372 |
2018-05-25 | $30.83 | $30.92 | $30.77 | $30.88 | $28.40 | 83,154 |
2018-05-24 | $30.86 | $30.93 | $30.68 | $30.91 | $28.43 | 282,761 |
2018-05-23 | $30.97 | $31.07 | $30.85 | $30.95 | $28.46 | 131,178 |
2018-05-22 | $30.97 | $31.12 | $30.97 | $31.06 | $28.57 | 110,848 |
2018-05-21 | $30.77 | $31.00 | $30.76 | $30.98 | $28.49 | 210,572 |
2018-05-18 | $30.69 | $30.73 | $30.61 | $30.68 | $28.22 | 271,150 |
2018-05-17 | $30.56 | $30.75 | $30.49 | $30.69 | $28.23 | 103,806 |
2018-05-16 | $30.48 | $30.69 | $30.44 | $30.57 | $28.11 | 156,831 |
2018-05-15 | $30.40 | $30.61 | $30.40 | $30.48 | $28.03 | 366,319 |
2018-05-14 | $30.63 | $30.66 | $30.41 | $30.45 | $28.00 | 3,604,952 |
2018-05-11 | $30.58 | $30.76 | $30.53 | $30.56 | $28.11 | 136,335 |
2018-05-10 | $30.43 | $30.57 | $30.35 | $30.56 | $28.11 | 120,872 |
2018-05-09 | $30.47 | $30.51 | $30.22 | $30.40 | $27.96 | 237,875 |
2018-05-08 | $30.39 | $30.60 | $30.31 | $30.41 | $27.97 | 204,965 |
2018-05-07 | $30.34 | $30.53 | $30.22 | $30.41 | $27.97 | 249,288 |
2018-05-04 | $29.82 | $30.42 | $29.77 | $30.29 | $27.86 | 149,011 |
2018-05-03 | $30.10 | $30.10 | $29.50 | $29.92 | $27.52 | 376,877 |
2018-05-02 | $30.86 | $30.86 | $30.18 | $30.21 | $27.78 | 167,542 |
2018-05-01 | $30.82 | $30.96 | $30.67 | $30.95 | $28.46 | 476,911 |
2018-04-30 | $31.27 | $31.36 | $30.89 | $30.89 | $28.41 | 174,177 |
2018-04-27 | $31.13 | $31.26 | $31.04 | $31.21 | $28.70 | 111,818 |
2018-04-26 | $31.17 | $31.23 | $30.89 | $31.16 | $28.66 | 97,240 |
2018-04-25 | $31.15 | $31.28 | $30.97 | $31.15 | $28.65 | 239,213 |
2018-04-24 | $31.26 | $31.47 | $31.00 | $31.18 | $28.68 | 487,317 |
2018-04-23 | $31.32 | $31.40 | $31.16 | $31.27 | $28.76 | 233,399 |
2018-04-20 | $31.22 | $31.31 | $31.07 | $31.23 | $28.72 | 216,005 |
2018-04-19 | $31.09 | $31.33 | $31.09 | $31.18 | $28.68 | 532,922 |
2018-04-18 | $31.17 | $31.24 | $31.04 | $31.08 | $28.58 | 145,611 |
2018-04-17 | $31.27 | $31.33 | $31.03 | $31.13 | $28.63 | 234,729 |
2018-04-16 | $30.91 | $31.23 | $30.90 | $31.11 | $28.61 | 165,519 |
2018-04-13 | $31.13 | $31.13 | $30.70 | $30.81 | $28.34 | 155,459 |
2018-04-12 | $30.85 | $31.04 | $30.79 | $30.92 | $28.44 | 249,348 |
2018-04-11 | $30.68 | $30.85 | $30.55 | $30.72 | $28.25 | 103,156 |
2018-04-10 | $30.86 | $31.01 | $30.72 | $30.80 | $28.33 | 887,260 |
2018-04-09 | $30.66 | $30.91 | $30.50 | $30.54 | $28.09 | 107,735 |
2018-04-06 | $30.85 | $31.05 | $30.39 | $30.58 | $28.12 | 256,458 |
2018-04-05 | $31.19 | $31.23 | $31.01 | $31.07 | $28.57 | 730,573 |
2018-04-04 | $30.44 | $31.08 | $30.33 | $31.04 | $28.55 | 345,212 |
2018-04-03 | $30.62 | $30.93 | $30.53 | $30.85 | $28.37 | 545,483 |
2018-04-02 | $31.00 | $31.14 | $30.15 | $30.49 | $28.04 | 824,781 |
2018-03-29 | $31.06 | $31.18 | $30.97 | $31.02 | $28.53 | 766,968 |
2018-03-28 | $30.65 | $31.11 | $30.49 | $30.95 | $28.46 | 465,704 |
2018-03-27 | $31.03 | $31.12 | $30.48 | $30.61 | $28.15 | 1,023,497 |
2018-03-26 | $30.66 | $31.06 | $30.51 | $31.02 | $28.53 | 180,232 |
2018-03-23 | $31.04 | $31.06 | $30.29 | $30.32 | $27.88 | 273,852 |
2018-03-22 | $31.49 | $31.61 | $30.99 | $31.01 | $28.52 | 237,422 |
2018-03-21 | $31.80 | $32.00 | $31.71 | $31.74 | $29.19 | 170,349 |
2018-03-20 | $31.64 | $31.85 | $31.64 | $31.74 | $29.19 | 113,620 |
2018-03-19 | $31.62 | $31.72 | $31.34 | $31.55 | $29.02 | 146,060 |
2018-03-16 | $31.38 | $31.69 | $31.38 | $31.62 | $29.08 | 373,432 |
2018-03-15 | $31.55 | $31.62 | $31.43 | $31.51 | $28.85 | 154,652 |
2018-03-14 | $31.76 | $31.85 | $31.45 | $31.50 | $28.84 | 187,519 |
2018-03-13 | $31.88 | $31.90 | $31.65 | $31.74 | $29.06 | 259,930 |
2018-03-12 | $31.99 | $31.99 | $31.70 | $31.76 | $29.08 | 355,801 |
2018-03-09 | $31.42 | $31.98 | $31.36 | $31.98 | $29.28 | 578,216 |
2018-03-08 | $31.31 | $31.34 | $31.09 | $31.29 | $28.65 | 247,868 |
2018-03-07 | $31.00 | $31.33 | $31.00 | $31.28 | $28.64 | 294,304 |
2018-03-06 | $31.09 | $31.28 | $30.84 | $31.24 | $28.61 | 6,843,559 |
2018-03-05 | $30.27 | $31.09 | $30.27 | $31.01 | $28.39 | 264,446 |
2018-03-02 | $29.89 | $30.18 | $29.70 | $30.15 | $27.61 | 140,940 |
2018-03-01 | $30.43 | $30.59 | $29.89 | $30.03 | $27.50 | 192,405 |
2018-02-28 | $30.98 | $31.12 | $30.41 | $30.41 | $27.85 | 420,341 |
2018-02-27 | $31.08 | $31.26 | $30.91 | $30.92 | $28.31 | 3,622,025 |
2018-02-26 | $30.94 | $31.13 | $30.84 | $31.09 | $28.47 | 154,670 |
2018-02-23 | $30.66 | $30.89 | $30.64 | $30.87 | $28.27 | 274,427 |
2018-02-22 | $30.91 | $31.05 | $30.55 | $30.56 | $27.98 | 192,285 |
2018-02-21 | $30.85 | $31.27 | $30.84 | $30.87 | $28.27 | 226,050 |
2018-02-20 | $30.95 | $30.96 | $30.65 | $30.84 | $28.24 | 121,329 |
2018-02-16 | $30.83 | $31.15 | $30.83 | $31.05 | $28.43 | 69,601 |
2018-02-15 | $30.95 | $30.98 | $30.75 | $30.88 | $28.28 | 165,886 |
2018-02-14 | $30.07 | $30.83 | $30.07 | $30.80 | $28.20 | 226,029 |
2018-02-13 | $29.98 | $30.19 | $29.87 | $30.15 | $27.61 | 98,377 |
2018-02-12 | $30.07 | $30.38 | $29.80 | $30.10 | $27.56 | 274,538 |
2018-02-09 | $29.87 | $30.08 | $29.26 | $29.90 | $27.38 | 483,867 |
2018-02-08 | $30.68 | $30.69 | $29.56 | $29.56 | $27.07 | 273,452 |
2018-02-07 | $30.37 | $30.90 | $30.31 | $30.62 | $28.04 | 441,636 |
2018-02-06 | $29.92 | $30.53 | $29.74 | $30.43 | $27.86 | 310,676 |
2018-02-05 | $31.17 | $31.44 | $30.36 | $30.41 | $27.85 | 229,564 |
2018-02-02 | $31.73 | $31.86 | $31.43 | $31.43 | $28.78 | 154,608 |
2018-02-01 | $31.45 | $31.85 | $31.45 | $31.85 | $29.16 | 290,999 |
2018-01-31 | $31.70 | $31.74 | $31.48 | $31.53 | $28.87 | 683,550 |
2018-01-30 | $31.86 | $31.96 | $31.67 | $31.67 | $29.00 | 372,000 |
2018-01-29 | $32.29 | $32.34 | $32.05 | $32.05 | $29.35 | 162,574 |
2018-01-26 | $32.18 | $32.28 | $32.09 | $32.28 | $29.56 | 144,758 |
2018-01-25 | $32.13 | $32.21 | $32.03 | $32.17 | $29.46 | 213,816 |
2018-01-24 | $32.12 | $32.19 | $31.94 | $32.05 | $29.35 | 307,839 |
2018-01-23 | $31.88 | $32.09 | $31.77 | $32.02 | $29.32 | 88,679 |
2018-01-22 | $31.55 | $31.89 | $31.55 | $31.86 | $29.17 | 154,352 |
2018-01-19 | $31.11 | $31.23 | $31.04 | $31.22 | $28.59 | 167,287 |
2018-01-18 | $31.24 | $31.24 | $30.97 | $31.03 | $28.41 | 3,316,887 |
2018-01-17 | $31.02 | $31.28 | $31.00 | $31.22 | $28.59 | 91,451 |
2018-01-16 | $31.21 | $31.21 | $30.85 | $30.92 | $28.31 | 233,809 |
2018-01-12 | $31.09 | $31.12 | $30.89 | $31.09 | $28.47 | 193,493 |
2018-01-11 | $30.85 | $31.03 | $30.85 | $31.01 | $28.39 | 149,896 |
2018-01-10 | $30.70 | $30.89 | $30.65 | $30.74 | $28.15 | 132,462 |
2018-01-09 | $30.72 | $30.93 | $30.67 | $30.67 | $28.08 | 167,297 |
2018-01-08 | $30.68 | $30.68 | $30.55 | $30.62 | $28.04 | 186,544 |
2018-01-05 | $30.75 | $30.75 | $30.56 | $30.72 | $28.13 | 155,257 |
2018-01-04 | $30.47 | $30.78 | $30.44 | $30.67 | $28.08 | 333,536 |
2018-01-03 | $30.28 | $30.39 | $30.22 | $30.36 | $27.80 | 257,995 |
2018-01-02 | $30.82 | $30.82 | $30.22 | $30.31 | $27.75 | 456,614 |
2017-12-29 | $30.88 | $30.89 | $30.69 | $30.70 | $28.11 | 166,719 |
2017-12-28 | $30.75 | $30.82 | $30.69 | $30.80 | $28.20 | 281,603 |
2017-12-27 | $30.70 | $30.77 | $30.63 | $30.68 | $28.09 | 327,229 |
2017-12-26 | $30.65 | $30.85 | $30.60 | $30.68 | $28.09 | 179,445 |
2017-12-22 | $30.73 | $30.73 | $30.52 | $30.64 | $28.06 | 557,959 |
2017-12-21 | $30.68 | $30.76 | $30.63 | $30.63 | $28.05 | 323,318 |
2017-12-20 | $30.74 | $30.81 | $30.56 | $30.59 | $28.01 | 271,092 |
2017-12-19 | $30.78 | $30.79 | $30.60 | $30.61 | $28.03 | 251,507 |
2017-12-18 | $30.84 | $30.95 | $30.58 | $30.66 | $28.07 | 298,958 |
2017-12-15 | $30.54 | $30.85 | $30.46 | $30.72 | $28.13 | 426,712 |
2017-12-14 | $30.82 | $30.82 | $30.55 | $30.58 | $27.84 | 169,206 |
2017-12-13 | $31.14 | $31.14 | $30.74 | $30.75 | $28.00 | 149,936 |
2017-12-12 | $31.17 | $31.27 | $31.08 | $31.15 | $28.36 | 497,202 |
2017-12-11 | $31.09 | $31.13 | $30.96 | $31.11 | $28.33 | 3,582,258 |
2017-12-08 | $30.95 | $31.07 | $30.86 | $31.07 | $28.29 | 81,353 |
2017-12-07 | $30.87 | $30.98 | $30.81 | $30.86 | $28.10 | 594,945 |
2017-12-06 | $30.90 | $31.04 | $30.89 | $30.91 | $28.14 | 520,344 |
2017-12-05 | $31.24 | $31.24 | $30.89 | $30.91 | $28.14 | 283,808 |
2017-12-04 | $31.42 | $31.48 | $31.16 | $31.17 | $28.38 | 251,277 |
2017-12-01 | $31.20 | $31.29 | $30.49 | $31.14 | $28.35 | 487,439 |
2017-11-30 | $31.45 | $31.46 | $31.07 | $31.17 | $28.38 | 920,453 |
2017-11-29 | $93.26 | $94.30 | $93.24 | $93.83 | $28.48 | 264,873 |
2017-11-28 | $91.78 | $92.96 | $91.78 | $92.87 | $28.19 | 147,543 |
2017-11-27 | $91.18 | $91.85 | $91.18 | $91.64 | $27.81 | 282,309 |
2017-11-24 | $91.49 | $91.49 | $91.05 | $91.19 | $27.68 | 51,996 |
2017-11-22 | $91.71 | $91.71 | $91.26 | $91.28 | $27.70 | 65,535 |
2017-11-21 | $91.65 | $91.91 | $91.57 | $91.63 | $27.81 | 399,501 |
2017-11-20 | $91.36 | $91.40 | $91.09 | $91.39 | $27.74 | 796,650 |
2017-11-17 | $91.03 | $91.31 | $90.84 | $91.21 | $27.68 | 320,550 |
2017-11-16 | $92.16 | $92.17 | $91.12 | $91.13 | $27.66 | 365,019 |
2017-11-15 | $91.35 | $92.19 | $91.05 | $91.91 | $27.89 | 534,765 |
2017-11-14 | $91.41 | $91.82 | $91.22 | $91.71 | $27.83 | 548,214 |
2017-11-13 | $91.58 | $92.02 | $91.42 | $91.67 | $27.82 | 271,374 |
2017-11-10 | $92.15 | $92.23 | $91.60 | $91.93 | $27.90 | 336,147 |
2017-11-09 | $91.80 | $92.46 | $91.67 | $92.25 | $28.00 | 236,112 |
2017-11-08 | $92.01 | $92.40 | $91.86 | $92.17 | $27.97 | 342,132 |
2017-11-07 | $92.49 | $93.06 | $91.90 | $92.11 | $27.95 | 134,397 |
2017-11-06 | $91.92 | $92.57 | $91.85 | $92.37 | $28.03 | 248,082 |
2017-11-03 | $91.84 | $92.10 | $91.60 | $92.03 | $27.93 | 264,009 |
2017-11-02 | $92.18 | $93.18 | $91.44 | $92.04 | $27.93 | 213,444 |
2017-11-01 | $92.40 | $92.71 | $91.98 | $92.10 | $27.95 | 278,976 |
2017-10-31 | $92.37 | $92.58 | $92.08 | $92.09 | $27.95 | 167,049 |
2017-10-30 | $92.23 | $93.04 | $92.01 | $92.37 | $28.03 | 381,780 |
2017-10-27 | $92.45 | $92.53 | $91.79 | $92.44 | $28.05 | 310,059 |
2017-10-26 | $92.36 | $92.64 | $92.03 | $92.49 | $28.07 | 249,624 |
2017-10-25 | $92.57 | $92.69 | $91.81 | $92.12 | $27.96 | 184,500 |
2017-10-24 | $92.73 | $92.96 | $92.45 | $92.59 | $28.10 | 1,598,244 |
2017-10-23 | $92.89 | $92.89 | $92.45 | $92.62 | $28.11 | 130,020 |
2017-10-20 | $93.31 | $93.31 | $92.77 | $92.82 | $28.17 | 236,115 |
2017-10-19 | $91.73 | $92.80 | $91.69 | $92.79 | $28.16 | 437,652 |
2017-10-18 | $91.95 | $92.22 | $91.78 | $92.10 | $27.95 | 104,526 |
2017-10-17 | $91.99 | $91.99 | $91.43 | $91.69 | $27.83 | 264,771 |
2017-10-16 | $91.69 | $92.07 | $91.64 | $91.96 | $27.91 | 249,705 |
2017-10-13 | $91.01 | $91.98 | $91.01 | $91.64 | $27.81 | 177,417 |
2017-10-12 | $91.13 | $91.26 | $90.86 | $91.13 | $27.66 | 151,695 |
2017-10-11 | $91.16 | $91.16 | $90.64 | $91.09 | $27.65 | 68,397 |
2017-10-10 | $90.66 | $91.26 | $90.63 | $91.26 | $27.70 | 110,682 |
2017-10-09 | $91.03 | $91.18 | $90.60 | $90.74 | $27.54 | 177,498 |
2017-10-06 | $91.04 | $91.36 | $90.69 | $91.01 | $27.62 | 322,962 |
2017-10-05 | $90.54 | $91.09 | $90.48 | $90.88 | $27.58 | 370,668 |
2017-10-04 | $90.55 | $90.72 | $90.38 | $90.48 | $27.46 | 131,502 |
2017-10-03 | $90.65 | $90.80 | $90.24 | $90.80 | $27.56 | 514,674 |
2017-10-02 | $89.99 | $90.65 | $89.72 | $90.59 | $27.49 | 159,897 |
2017-09-29 | $89.89 | $90.29 | $89.80 | $89.99 | $27.31 | 398,121 |
2017-09-28 | $89.79 | $89.96 | $89.24 | $89.96 | $27.30 | 132,456 |
2017-09-27 | $89.81 | $90.34 | $89.52 | $89.76 | $27.24 | 139,215 |
2017-09-26 | $89.25 | $89.49 | $88.75 | $89.25 | $27.09 | 250,485 |
2017-09-25 | $89.05 | $89.49 | $88.82 | $89.28 | $27.10 | 2,682,348 |
2017-09-22 | $88.73 | $89.30 | $88.73 | $89.21 | $27.07 | 182,904 |
2017-09-21 | $88.98 | $89.33 | $88.88 | $88.96 | $27.00 | 242,580 |
2017-09-20 | $88.60 | $89.14 | $88.15 | $88.96 | $27.00 | 263,067 |
2017-09-19 | $88.43 | $88.93 | $88.31 | $88.55 | $26.87 | 420,189 |
2017-09-18 | $88.59 | $88.60 | $88.32 | $88.37 | $26.82 | 163,536 |
2017-09-15 | $87.86 | $88.45 | $87.79 | $88.45 | $26.84 | 401,340 |
2017-09-14 | $88.75 | $88.75 | $88.03 | $88.20 | $26.68 | 272,367 |
2017-09-13 | $88.79 | $88.96 | $88.29 | $88.80 | $26.86 | 518,541 |
2017-09-12 | $88.11 | $88.86 | $88.08 | $88.86 | $26.88 | 466,173 |
2017-09-11 | $87.35 | $88.86 | $87.35 | $87.98 | $26.61 | 1,101,975 |
2017-09-08 | $83.58 | $86.57 | $83.49 | $86.11 | $26.05 | 1,636,839 |
2017-09-07 | $85.81 | $85.81 | $83.42 | $83.78 | $25.34 | 2,267,709 |
2017-09-06 | $85.58 | $86.40 | $85.58 | $85.86 | $25.97 | 1,040,529 |
2017-09-05 | $88.17 | $88.17 | $85.49 | $85.64 | $25.90 | 840,624 |
2017-09-01 | $88.43 | $89.15 | $88.43 | $88.55 | $26.79 | 376,371 |
2017-08-31 | $88.40 | $88.56 | $88.24 | $88.39 | $26.74 | 613,857 |
2017-08-30 | $88.23 | $88.48 | $87.98 | $88.20 | $26.68 | 469,776 |
2017-08-29 | $87.99 | $88.30 | $87.81 | $88.17 | $26.67 | 539,493 |
2017-08-28 | $89.39 | $89.39 | $88.47 | $88.61 | $26.80 | 264,186 |
2017-08-25 | $89.19 | $89.68 | $89.19 | $89.52 | $27.08 | 376,389 |
2017-08-24 | $89.57 | $89.57 | $88.97 | $89.02 | $26.93 | 208,845 |
2017-08-23 | $89.29 | $89.72 | $89.29 | $89.37 | $27.03 | 195,447 |
2017-08-22 | $89.28 | $89.66 | $89.28 | $89.61 | $27.11 | 230,688 |
2017-08-21 | $89.35 | $89.35 | $88.84 | $89.08 | $26.95 | 252,621 |
2017-08-18 | $89.29 | $89.66 | $89.13 | $89.29 | $27.01 | 295,884 |
2017-08-17 | $90.83 | $90.93 | $89.46 | $89.48 | $27.07 | 260,115 |
2017-08-16 | $91.21 | $91.50 | $90.95 | $90.97 | $27.52 | 296,067 |
2017-08-15 | $91.48 | $91.59 | $90.93 | $91.02 | $27.53 | 330,591 |
2017-08-14 | $90.89 | $91.35 | $90.89 | $91.15 | $27.57 | 449,766 |
2017-08-11 | $90.68 | $90.87 | $90.36 | $90.45 | $27.36 | 419,661 |
2017-08-10 | $91.15 | $91.24 | $90.67 | $90.72 | $27.44 | 411,105 |
2017-08-09 | $91.46 | $91.50 | $90.95 | $91.47 | $27.67 | 170,334 |
2017-08-08 | $91.61 | $92.40 | $91.61 | $91.74 | $27.75 | 240,612 |
2017-08-07 | $91.87 | $91.96 | $91.65 | $91.75 | $27.75 | 151,320 |
2017-08-04 | $92.00 | $92.02 | $91.68 | $91.92 | $27.80 | 306,681 |
2017-08-03 | $91.75 | $92.03 | $91.58 | $91.64 | $27.72 | 478,947 |
2017-08-02 | $91.96 | $92.14 | $91.44 | $91.79 | $27.77 | 1,246,230 |
2017-08-01 | $91.71 | $91.90 | $91.36 | $91.88 | $27.79 | 306,681 |
2017-07-31 | $91.22 | $91.61 | $91.14 | $91.44 | $27.66 | 418,620 |
2017-07-28 | $89.96 | $91.16 | $89.96 | $91.03 | $27.54 | 220,152 |
2017-07-27 | $90.72 | $90.72 | $89.79 | $89.97 | $27.21 | 169,770 |
2017-07-26 | $91.63 | $91.63 | $90.49 | $90.55 | $27.39 | 203,664 |
2017-07-25 | $91.35 | $91.71 | $91.34 | $91.57 | $27.70 | 180,747 |
2017-07-24 | $90.53 | $90.95 | $90.45 | $90.89 | $27.49 | 101,310 |
2017-07-21 | $90.13 | $90.51 | $90.03 | $90.50 | $27.38 | 123,744 |
2017-07-20 | $89.93 | $90.28 | $89.85 | $90.19 | $27.28 | 132,432 |
2017-07-19 | $89.43 | $89.95 | $89.40 | $89.94 | $27.21 | 130,458 |
2017-07-18 | $89.07 | $89.36 | $88.82 | $89.29 | $27.01 | 113,631 |
2017-07-17 | $89.20 | $89.60 | $88.84 | $89.41 | $27.05 | 578,844 |
2017-07-14 | $88.86 | $89.51 | $88.78 | $89.27 | $27.00 | 148,350 |
2017-07-13 | $88.76 | $89.19 | $88.65 | $89.07 | $26.94 | 291,393 |
2017-07-12 | $88.49 | $88.81 | $87.81 | $88.72 | $26.84 | 367,941 |
2017-07-11 | $88.83 | $88.89 | $88.22 | $88.37 | $26.73 | 89,631 |
2017-07-10 | $89.00 | $89.20 | $88.82 | $88.84 | $26.87 | 234,360 |
2017-07-07 | $88.53 | $89.25 | $88.43 | $89.06 | $26.94 | 124,731 |
2017-07-06 | $88.67 | $88.90 | $88.21 | $88.37 | $26.73 | 231,681 |
2017-07-05 | $89.13 | $89.13 | $88.57 | $88.69 | $26.83 | 251,694 |
2017-07-03 | $88.48 | $89.84 | $88.48 | $89.05 | $26.94 | 250,950 |
2017-06-30 | $88.62 | $88.62 | $87.84 | $88.06 | $26.64 | 204,570 |
2017-06-29 | $88.92 | $89.02 | $87.84 | $88.36 | $26.73 | 186,447 |
2017-06-28 | $87.69 | $88.47 | $87.69 | $88.42 | $26.75 | 144,999 |
2017-06-27 | $87.44 | $87.78 | $87.22 | $87.33 | $26.42 | 202,242 |
2017-06-26 | $87.09 | $87.70 | $87.06 | $87.32 | $26.41 | 418,920 |
2017-06-23 | $87.17 | $87.21 | $86.79 | $86.93 | $26.30 | 486,318 |
2017-06-22 | $87.23 | $87.32 | $86.86 | $87.02 | $26.32 | 279,228 |
2017-06-21 | $88.30 | $88.30 | $87.30 | $87.39 | $26.43 | 290,109 |
2017-06-20 | $88.63 | $88.79 | $88.16 | $88.22 | $26.69 | 137,403 |
2017-06-19 | $89.03 | $89.06 | $88.62 | $88.79 | $26.86 | 181,308 |
2017-06-16 | $88.43 | $88.75 | $88.10 | $88.75 | $26.85 | 811,455 |
2017-06-15 | $88.13 | $88.88 | $88.13 | $88.77 | $26.75 | 364,221 |
2017-06-14 | $88.03 | $88.62 | $87.79 | $88.56 | $26.69 | 228,798 |
2017-06-13 | $88.12 | $88.37 | $87.96 | $88.21 | $26.58 | 252,525 |
2017-06-12 | $87.63 | $88.02 | $87.45 | $87.96 | $26.51 | 421,164 |
2017-06-09 | $86.92 | $87.75 | $86.92 | $87.70 | $26.43 | 457,539 |
2017-06-08 | $85.90 | $86.98 | $85.85 | $86.75 | $26.14 | 220,848 |
2017-06-07 | $86.00 | $86.14 | $85.83 | $85.93 | $25.89 | 134,874 |
2017-06-06 | $86.36 | $86.36 | $85.69 | $85.82 | $25.86 | 329,133 |
2017-06-05 | $87.28 | $87.36 | $86.62 | $86.67 | $26.12 | 278,271 |
2017-06-02 | $87.43 | $87.55 | $87.11 | $87.32 | $26.31 | 279,201 |
2017-06-01 | $86.74 | $87.55 | $86.51 | $87.50 | $26.37 | 173,451 |
2017-05-31 | $86.07 | $86.61 | $85.63 | $86.49 | $26.06 | 514,668 |
2017-05-30 | $86.04 | $86.09 | $85.65 | $85.97 | $25.91 | 287,364 |
2017-05-26 | $86.17 | $86.32 | $86.07 | $86.22 | $25.98 | 223,749 |
2017-05-25 | $85.73 | $86.39 | $85.72 | $86.28 | $26.00 | 205,797 |
2017-05-24 | $85.56 | $85.70 | $85.41 | $85.59 | $25.79 | 114,774 |
2017-05-23 | $85.20 | $85.62 | $84.84 | $85.44 | $25.75 | 194,754 |
2017-05-22 | $84.92 | $85.30 | $84.92 | $85.08 | $25.64 | 249,522 |
2017-05-19 | $84.74 | $85.08 | $84.62 | $84.72 | $25.53 | 308,040 |
2017-05-18 | $84.28 | $85.16 | $84.13 | $84.65 | $25.51 | 666,378 |
2017-05-17 | $84.67 | $84.83 | $84.25 | $84.36 | $25.42 | 711,594 |
2017-05-16 | $85.56 | $85.72 | $85.13 | $85.47 | $25.76 | 338,145 |
2017-05-15 | $84.97 | $85.54 | $84.96 | $85.41 | $25.74 | 530,601 |
2017-05-12 | $85.17 | $85.33 | $84.76 | $84.85 | $25.57 | 711,009 |
2017-05-11 | $85.55 | $85.69 | $84.84 | $85.41 | $25.74 | 358,926 |
2017-05-10 | $85.45 | $85.87 | $85.38 | $85.72 | $25.83 | 1,164,813 |
2017-05-09 | $86.67 | $86.67 | $85.49 | $85.60 | $25.80 | 5,479,065 |
2017-05-08 | $86.94 | $86.94 | $86.53 | $86.59 | $26.09 | 147,942 |
2017-05-05 | $87.05 | $87.05 | $86.72 | $86.94 | $26.20 | 249,900 |
2017-05-04 | $86.60 | $87.34 | $86.46 | $86.85 | $26.17 | 437,169 |
2017-05-03 | $86.15 | $86.62 | $85.90 | $86.33 | $26.02 | 957,978 |
2017-05-02 | $86.42 | $86.59 | $85.95 | $86.12 | $25.95 | 536,391 |
2017-05-01 | $86.58 | $86.68 | $86.08 | $86.43 | $26.05 | 605,184 |
2017-04-28 | $87.35 | $87.35 | $86.42 | $86.42 | $26.04 | 274,737 |
2017-04-27 | $86.98 | $87.52 | $86.61 | $87.33 | $26.32 | 400,770 |
2017-04-26 | $86.64 | $87.50 | $86.62 | $86.86 | $26.18 | 418,986 |
2017-04-25 | $86.35 | $86.81 | $86.35 | $86.62 | $26.10 | 557,901 |
2017-04-24 | $85.92 | $86.17 | $85.61 | $85.90 | $25.89 | 310,566 |
2017-04-21 | $85.20 | $85.34 | $84.86 | $84.86 | $25.57 | 259,695 |
2017-04-20 | $84.91 | $85.43 | $84.53 | $85.28 | $25.70 | 292,731 |
2017-04-19 | $85.05 | $85.27 | $84.43 | $84.60 | $25.49 | 675,474 |
2017-04-18 | $84.73 | $84.90 | $84.33 | $84.73 | $25.53 | 579,810 |
2017-04-17 | $84.12 | $85.10 | $84.12 | $85.01 | $25.62 | 922,932 |
2017-04-13 | $84.67 | $84.85 | $83.94 | $83.94 | $25.30 | 364,092 |
2017-04-12 | $85.62 | $85.62 | $84.58 | $84.77 | $25.55 | 295,206 |
2017-04-11 | $85.38 | $85.68 | $84.74 | $85.49 | $25.76 | 501,354 |
2017-04-10 | $85.40 | $85.86 | $85.20 | $85.65 | $25.81 | 225,462 |
2017-04-07 | $85.32 | $85.65 | $84.98 | $85.32 | $25.71 | 242,172 |
2017-04-06 | $85.25 | $85.72 | $84.86 | $85.48 | $25.76 | 212,967 |
2017-04-05 | $86.43 | $86.50 | $85.15 | $85.23 | $25.68 | 304,272 |
2017-04-04 | $85.48 | $86.15 | $85.47 | $86.09 | $25.94 | 155,604 |
2017-04-03 | $86.01 | $86.12 | $84.97 | $85.49 | $25.76 | 475,185 |
2017-03-31 | $85.89 | $86.29 | $85.79 | $85.94 | $25.90 | 445,839 |
2017-03-30 | $85.33 | $86.16 | $85.33 | $86.06 | $25.93 | 265,662 |
2017-03-29 | $85.64 | $85.64 | $85.28 | $85.31 | $25.71 | 141,621 |
2017-03-28 | $84.90 | $85.96 | $84.88 | $85.79 | $25.85 | 356,139 |
2017-03-27 | $84.41 | $85.11 | $83.86 | $84.99 | $25.61 | 466,362 |
2017-03-24 | $85.48 | $85.80 | $84.76 | $85.07 | $25.64 | 156,330 |
2017-03-23 | $85.07 | $85.89 | $84.90 | $85.30 | $25.71 | 266,196 |
2017-03-22 | $85.03 | $85.32 | $84.48 | $85.17 | $25.67 | 335,073 |
2017-03-21 | $86.75 | $86.80 | $85.09 | $85.15 | $25.66 | 493,938 |
2017-03-20 | $86.97 | $86.97 | $86.45 | $86.48 | $26.06 | 275,094 |
2017-03-17 | $87.32 | $87.39 | $86.52 | $86.99 | $26.21 | 935,448 |
2017-03-16 | $87.87 | $88.01 | $87.49 | $87.59 | $26.31 | 363,207 |
2017-03-15 | $87.35 | $87.73 | $87.31 | $87.64 | $26.32 | 494,733 |
2017-03-14 | $87.07 | $87.37 | $86.90 | $87.28 | $26.22 | 342,252 |
2017-03-13 | $87.18 | $87.44 | $87.01 | $87.31 | $26.23 | 255,846 |
2017-03-10 | $87.18 | $87.38 | $86.79 | $87.26 | $26.21 | 175,278 |
2017-03-09 | $86.93 | $87.21 | $86.67 | $86.86 | $26.09 | 524,070 |
2017-03-08 | $87.36 | $87.59 | $86.83 | $86.83 | $26.08 | 209,574 |
2017-03-07 | $87.16 | $87.23 | $86.91 | $86.99 | $26.13 | 210,081 |
2017-03-06 | $87.43 | $87.53 | $87.21 | $87.22 | $26.20 | 1,180,488 |
2017-03-03 | $87.66 | $87.95 | $87.45 | $87.83 | $26.38 | 206,703 |
2017-03-02 | $88.69 | $89.51 | $87.67 | $87.70 | $26.34 | 271,302 |
2017-03-01 | $88.30 | $88.88 | $88.15 | $88.69 | $26.64 | 316,569 |
2017-02-28 | $87.12 | $87.38 | $86.96 | $87.34 | $26.23 | 266,259 |
2017-02-27 | $87.49 | $87.49 | $87.14 | $87.24 | $26.20 | 297,483 |
2017-02-24 | $87.36 | $87.72 | $87.26 | $87.63 | $26.32 | 233,964 |
2017-02-23 | $87.66 | $87.84 | $87.30 | $87.82 | $26.38 | 189,474 |
2017-02-22 | $87.14 | $87.55 | $87.08 | $87.46 | $26.27 | 183,540 |
2017-02-21 | $87.33 | $87.59 | $87.13 | $87.33 | $26.23 | 299,664 |
2017-02-17 | $87.09 | $87.35 | $86.71 | $87.17 | $26.18 | 302,841 |
2017-02-16 | $86.84 | $87.35 | $86.73 | $87.31 | $26.23 | 341,754 |
2017-02-15 | $86.36 | $86.89 | $86.12 | $86.89 | $26.10 | 446,811 |
2017-02-14 | $86.06 | $86.60 | $85.98 | $86.50 | $25.98 | 281,688 |
2017-02-13 | $85.73 | $86.37 | $85.72 | $86.13 | $25.87 | 276,846 |
2017-02-10 | $85.13 | $85.70 | $85.13 | $85.53 | $25.69 | 261,072 |
2017-02-09 | $84.48 | $85.20 | $84.48 | $85.01 | $25.53 | 265,938 |
2017-02-08 | $84.36 | $84.40 | $83.96 | $84.37 | $25.34 | 351,321 |
2017-02-07 | $84.70 | $84.86 | $84.32 | $84.45 | $25.37 | 325,593 |
2017-02-06 | $84.37 | $84.85 | $84.26 | $84.50 | $25.38 | 678,162 |
2017-02-03 | $84.60 | $84.81 | $84.39 | $84.64 | $25.42 | 338,043 |
2017-02-02 | $83.37 | $84.34 | $83.37 | $83.92 | $25.21 | 390,732 |
2017-02-01 | $83.62 | $84.05 | $83.20 | $83.43 | $25.06 | 508,056 |
2017-01-31 | $83.30 | $83.72 | $82.87 | $83.34 | $25.03 | 472,851 |
2017-01-30 | $83.71 | $83.71 | $82.93 | $83.42 | $25.06 | 530,133 |
2017-01-27 | $84.27 | $84.27 | $83.88 | $84.06 | $25.25 | 212,856 |
2017-01-26 | $84.05 | $84.43 | $84.03 | $84.39 | $25.35 | 373,725 |
2017-01-25 | $83.63 | $84.19 | $83.52 | $84.09 | $25.26 | 490,215 |
2017-01-24 | $82.91 | $83.50 | $82.91 | $83.23 | $25.00 | 569,451 |
2017-01-23 | $82.99 | $83.26 | $82.68 | $82.88 | $24.90 | 2,349,276 |
2017-01-20 | $83.25 | $83.57 | $82.92 | $83.09 | $24.96 | 367,659 |
2017-01-19 | $83.53 | $83.64 | $82.58 | $83.05 | $24.95 | 5,809,380 |
2017-01-18 | $82.89 | $83.47 | $82.63 | $83.43 | $25.06 | 268,086 |
2017-01-17 | $82.88 | $83.03 | $82.44 | $82.62 | $24.82 | 382,248 |
2017-01-13 | $83.05 | $83.72 | $83.04 | $83.16 | $24.98 | 175,383 |
2017-01-12 | $83.17 | $83.17 | $82.22 | $82.82 | $24.88 | 536,355 |
2017-01-11 | $83.12 | $83.51 | $82.93 | $83.42 | $25.06 | 302,190 |
2017-01-10 | $82.76 | $83.53 | $82.67 | $83.20 | $24.99 | 493,407 |
2017-01-09 | $83.49 | $83.49 | $82.70 | $82.78 | $24.86 | 792,081 |
2017-01-06 | $83.53 | $83.97 | $83.41 | $83.71 | $25.14 | 221,283 |
2017-01-05 | $83.75 | $83.83 | $83.03 | $83.43 | $25.06 | 396,972 |
2017-01-04 | $83.24 | $84.10 | $83.24 | $83.89 | $25.20 | 404,229 |
2017-01-03 | $83.52 | $83.60 | $82.69 | $83.18 | $24.99 | 227,514 |
2016-12-30 | $83.02 | $83.12 | $82.72 | $82.95 | $24.92 | 407,289 |
2016-12-29 | $82.97 | $83.23 | $82.78 | $82.94 | $24.91 | 326,040 |
2016-12-28 | $83.68 | $83.73 | $82.89 | $82.96 | $24.92 | 245,013 |
2016-12-27 | $83.79 | $83.85 | $83.60 | $83.62 | $25.12 | 139,257 |
2016-12-23 | $83.60 | $83.73 | $83.47 | $83.71 | $25.14 | 171,090 |
2016-12-22 | $83.74 | $83.79 | $83.23 | $83.68 | $25.14 | 257,952 |
2016-12-21 | $83.69 | $83.91 | $83.51 | $83.79 | $25.17 | 356,748 |
2016-12-20 | $83.40 | $83.70 | $83.32 | $83.68 | $25.14 | 299,943 |
2016-12-19 | $82.63 | $83.19 | $82.57 | $83.16 | $24.98 | 717,210 |
2016-12-16 | $82.96 | $83.09 | $82.21 | $82.36 | $24.74 | 2,959,047 |
2016-12-15 | $83.07 | $83.74 | $82.96 | $83.16 | $24.84 | 495,696 |
2016-12-14 | $83.18 | $83.73 | $82.69 | $82.87 | $24.76 | 2,285,778 |
2016-12-13 | $83.59 | $83.91 | $83.07 | $83.47 | $24.93 | 265,656 |
2016-12-12 | $83.32 | $83.44 | $83.01 | $83.35 | $24.90 | 226,413 |
2016-12-09 | $83.29 | $83.37 | $82.92 | $83.35 | $24.90 | 283,731 |
2016-12-08 | $82.77 | $83.50 | $82.62 | $83.19 | $24.85 | 721,782 |
2016-12-07 | $81.93 | $82.67 | $81.92 | $82.56 | $24.66 | 1,106,865 |
2016-12-06 | $81.32 | $81.92 | $81.13 | $81.89 | $24.46 | 867,453 |
2016-12-05 | $81.16 | $81.25 | $80.84 | $81.13 | $24.24 | 232,041 |
2016-12-02 | $81.04 | $81.27 | $80.54 | $80.69 | $24.10 | 750,180 |
2016-12-01 | $81.02 | $81.49 | $80.99 | $81.07 | $24.22 | 582,717 |
2016-11-30 | $81.37 | $81.49 | $80.67 | $80.71 | $24.11 | 482,316 |
2016-11-29 | $80.75 | $81.03 | $80.75 | $80.78 | $24.13 | 399,693 |
2016-11-28 | $81.02 | $81.19 | $80.65 | $80.72 | $24.11 | 340,026 |
2016-11-25 | $81.33 | $81.37 | $81.14 | $81.37 | $24.31 | 182,928 |
2016-11-23 | $80.76 | $81.21 | $80.65 | $81.16 | $24.24 | 2,036,574 |
2016-11-22 | $80.77 | $80.88 | $80.41 | $80.67 | $24.10 | 864,855 |
2016-11-21 | $80.65 | $80.82 | $80.19 | $80.63 | $24.09 | 327,852 |
2016-11-18 | $80.36 | $80.52 | $80.15 | $80.37 | $24.01 | 626,808 |
2016-11-17 | $79.63 | $80.26 | $79.44 | $80.24 | $23.97 | 317,928 |
2016-11-16 | $79.57 | $80.29 | $79.22 | $79.49 | $23.75 | 249,225 |
2016-11-15 | $79.70 | $79.99 | $79.18 | $79.99 | $23.90 | 515,469 |
2016-11-14 | $79.33 | $80.34 | $79.33 | $80.00 | $23.90 | 1,363,371 |
2016-11-11 | $78.15 | $79.00 | $78.15 | $78.96 | $23.59 | 653,361 |
2016-11-10 | $77.30 | $78.64 | $77.30 | $78.43 | $23.43 | 422,994 |
2016-11-09 | $75.20 | $77.02 | $75.20 | $76.65 | $22.90 | 451,182 |
2016-11-08 | $74.48 | $75.33 | $74.37 | $75.13 | $22.44 | 231,180 |
2016-11-07 | $74.39 | $74.61 | $74.36 | $74.61 | $22.29 | 141,252 |
2016-11-04 | $73.91 | $74.00 | $73.41 | $73.46 | $21.94 | 177,501 |
2016-11-03 | $73.72 | $74.32 | $73.69 | $73.78 | $22.04 | 103,884 |
2016-11-02 | $73.67 | $73.86 | $73.45 | $73.61 | $21.99 | 235,692 |
2016-11-01 | $74.48 | $74.48 | $73.28 | $73.72 | $22.02 | 947,562 |
2016-10-31 | $74.27 | $74.56 | $74.20 | $74.30 | $22.20 | 143,202 |
2016-10-28 | $74.09 | $74.71 | $73.58 | $73.90 | $22.08 | 187,950 |
2016-10-27 | $74.61 | $74.82 | $73.93 | $73.98 | $22.10 | 136,911 |
2016-10-26 | $73.90 | $74.51 | $73.90 | $74.30 | $22.20 | 268,662 |
2016-10-25 | $74.22 | $74.40 | $73.93 | $74.05 | $22.12 | 723,246 |
2016-10-24 | $74.48 | $74.72 | $74.24 | $74.31 | $22.20 | 120,648 |
2016-10-21 | $74.29 | $74.37 | $74.01 | $74.32 | $22.20 | 159,852 |
2016-10-20 | $75.49 | $75.49 | $74.69 | $74.71 | $22.32 | 193,812 |
2016-10-19 | $75.81 | $75.86 | $75.51 | $75.74 | $22.63 | 118,704 |
2016-10-18 | $76.27 | $76.29 | $75.63 | $75.75 | $22.63 | 408,243 |
2016-10-17 | $75.89 | $76.00 | $75.63 | $75.72 | $22.62 | 143,832 |
2016-10-14 | $76.01 | $76.37 | $75.78 | $75.82 | $22.65 | 452,697 |
2016-10-13 | $75.42 | $75.59 | $74.93 | $75.45 | $22.54 | 399,153 |
2016-10-12 | $75.25 | $75.99 | $75.25 | $75.86 | $22.66 | 462,165 |
2016-10-11 | $75.63 | $75.78 | $74.98 | $75.20 | $22.46 | 344,652 |
2016-10-10 | $75.68 | $76.04 | $75.68 | $75.79 | $22.64 | 442,665 |
2016-10-07 | $74.94 | $75.53 | $74.94 | $75.34 | $22.51 | 146,244 |
2016-10-06 | $75.23 | $75.31 | $74.68 | $74.99 | $22.40 | 590,106 |
2016-10-05 | $74.76 | $75.36 | $74.76 | $75.17 | $22.46 | 292,440 |
2016-10-04 | $73.75 | $74.61 | $73.34 | $74.57 | $22.28 | 331,371 |
2016-10-03 | $73.95 | $73.95 | $73.43 | $73.71 | $22.02 | 171,345 |
2016-09-30 | $73.84 | $74.36 | $73.68 | $74.10 | $22.14 | 133,344 |
2016-09-29 | $74.37 | $74.56 | $73.33 | $73.58 | $21.98 | 434,097 |
2016-09-28 | $73.96 | $74.45 | $73.64 | $74.43 | $22.23 | 181,356 |
2016-09-27 | $73.09 | $73.84 | $73.09 | $73.78 | $22.04 | 120,105 |
2016-09-26 | $73.62 | $73.62 | $73.19 | $73.24 | $21.88 | 143,043 |
2016-09-23 | $74.69 | $74.73 | $73.94 | $73.94 | $22.09 | 477,258 |
2016-09-22 | $74.70 | $74.95 | $74.65 | $74.87 | $22.37 | 128,814 |
2016-09-21 | $73.71 | $74.47 | $73.71 | $74.46 | $22.24 | 361,890 |
2016-09-20 | $73.81 | $73.81 | $73.41 | $73.48 | $21.95 | 101,271 |
2016-09-19 | $73.30 | $73.74 | $73.09 | $73.43 | $21.94 | 212,592 |
2016-09-16 | $73.56 | $73.58 | $72.91 | $73.02 | $21.81 | 874,614 |
2016-09-15 | $73.30 | $74.23 | $73.30 | $74.08 | $22.04 | 241,776 |
2016-09-14 | $73.80 | $73.91 | $73.26 | $73.32 | $21.82 | 263,073 |
2016-09-13 | $73.94 | $73.99 | $73.45 | $73.73 | $21.94 | 253,107 |
2016-09-12 | $73.52 | $74.76 | $73.09 | $74.58 | $22.19 | 262,689 |
2016-09-09 | $74.61 | $75.13 | $73.84 | $73.85 | $21.98 | 331,617 |
2016-09-08 | $75.23 | $75.28 | $74.96 | $74.96 | $22.31 | 148,113 |
2016-09-07 | $74.95 | $75.30 | $74.84 | $75.29 | $22.40 | 185,535 |
2016-09-06 | $75.22 | $75.32 | $74.56 | $75.03 | $22.33 | 283,224 |
2016-09-02 | $74.75 | $75.18 | $74.72 | $75.14 | $22.36 | 292,725 |
2016-09-01 | $74.88 | $75.11 | $74.06 | $74.58 | $22.19 | 467,457 |
2016-08-31 | $75.01 | $75.11 | $74.37 | $74.88 | $22.28 | 409,608 |
2016-08-30 | $74.56 | $75.02 | $74.56 | $74.95 | $22.30 | 238,506 |
2016-08-29 | $73.92 | $74.57 | $73.90 | $74.45 | $22.15 | 1,140,444 |
2016-08-26 | $73.98 | $74.14 | $73.29 | $73.63 | $21.91 | 961,185 |
2016-08-25 | $73.11 | $73.68 | $73.02 | $73.63 | $21.91 | 230,658 |
2016-08-24 | $72.95 | $73.18 | $72.95 | $73.09 | $21.75 | 238,203 |
2016-08-23 | $73.11 | $73.32 | $72.95 | $72.97 | $21.71 | 153,021 |
2016-08-22 | $72.79 | $72.96 | $72.56 | $72.96 | $21.71 | 103,062 |
2016-08-19 | $72.69 | $72.92 | $72.38 | $72.86 | $21.68 | 166,407 |
2016-08-18 | $72.66 | $72.89 | $72.57 | $72.89 | $21.69 | 2,670,645 |
2016-08-17 | $72.65 | $72.71 | $72.33 | $72.64 | $21.61 | 191,496 |
2016-08-16 | $72.69 | $72.92 | $72.65 | $72.66 | $21.62 | 141,795 |
2016-08-15 | $72.60 | $72.92 | $72.60 | $72.85 | $21.68 | 106,245 |
2016-08-12 | $72.47 | $72.53 | $72.25 | $72.37 | $21.53 | 133,299 |
2016-08-11 | $72.93 | $72.93 | $72.69 | $72.73 | $21.64 | 1,990,062 |
2016-08-10 | $72.99 | $73.08 | $72.64 | $72.73 | $21.64 | 160,455 |
2016-08-09 | $72.83 | $73.05 | $72.83 | $72.98 | $21.72 | 89,976 |
2016-08-08 | $72.76 | $72.95 | $72.69 | $72.85 | $21.68 | 2,061,171 |
2016-08-05 | $72.22 | $72.69 | $71.89 | $72.69 | $21.63 | 352,812 |
2016-08-04 | $72.08 | $72.17 | $71.69 | $71.74 | $21.35 | 98,649 |
2016-08-03 | $71.60 | $72.31 | $71.60 | $72.17 | $21.48 | 1,996,737 |
2016-08-02 | $71.42 | $71.59 | $71.00 | $71.25 | $21.20 | 186,912 |
2016-08-01 | $71.87 | $72.06 | $71.40 | $71.53 | $21.28 | 271,347 |
2016-07-29 | $72.03 | $72.08 | $71.65 | $71.89 | $21.39 | 469,578 |
2016-07-28 | $71.91 | $72.40 | $71.91 | $72.29 | $21.51 | 202,458 |
2016-07-27 | $72.16 | $72.30 | $71.81 | $71.94 | $21.41 | 191,388 |
2016-07-26 | $72.08 | $72.50 | $71.96 | $72.14 | $21.47 | 211,863 |
2016-07-25 | $72.27 | $72.40 | $72.03 | $72.10 | $21.45 | 1,676,556 |
2016-07-22 | $71.78 | $72.33 | $71.78 | $72.30 | $21.51 | 127,884 |
2016-07-21 | $71.80 | $71.91 | $71.55 | $71.70 | $21.34 | 152,064 |
2016-07-20 | $71.73 | $72.03 | $71.61 | $71.86 | $21.38 | 90,672 |
2016-07-19 | $71.47 | $71.57 | $71.32 | $71.57 | $21.30 | 131,892 |
2016-07-18 | $71.85 | $71.93 | $71.51 | $71.62 | $21.31 | 159,801 |
2016-07-15 | $72.20 | $72.25 | $71.69 | $71.82 | $21.37 | 181,770 |
2016-07-14 | $72.44 | $72.44 | $72.00 | $72.00 | $21.42 | 444,231 |
2016-07-13 | $71.71 | $71.75 | $71.37 | $71.56 | $21.29 | 192,171 |
2016-07-12 | $71.62 | $72.00 | $71.58 | $71.67 | $21.33 | 177,372 |
2016-07-11 | $70.96 | $71.41 | $70.96 | $71.20 | $21.19 | 447,279 |
2016-07-08 | $70.46 | $70.97 | $70.46 | $70.90 | $21.10 | 232,959 |
2016-07-07 | $69.93 | $70.47 | $69.48 | $69.80 | $20.77 | 285,714 |
2016-07-06 | $69.28 | $69.88 | $69.07 | $69.88 | $20.79 | 248,055 |
2016-07-05 | $70.37 | $70.37 | $69.36 | $69.69 | $20.74 | 202,197 |
2016-07-01 | $71.09 | $71.30 | $70.72 | $70.92 | $21.10 | 377,451 |
2016-06-30 | $69.57 | $71.14 | $69.52 | $71.11 | $21.16 | 241,791 |
2016-06-29 | $68.33 | $69.42 | $68.33 | $69.40 | $20.65 | 188,358 |
2016-06-28 | $67.29 | $68.00 | $67.06 | $67.99 | $20.23 | 172,521 |
2016-06-27 | $67.85 | $67.86 | $66.23 | $66.43 | $19.77 | 450,837 |
2016-06-24 | $69.30 | $69.96 | $68.51 | $68.58 | $20.41 | 1,041,135 |
2016-06-23 | $71.39 | $72.15 | $71.39 | $72.12 | $21.46 | 484,158 |
2016-06-22 | $70.79 | $71.28 | $70.75 | $70.77 | $21.06 | 439,644 |
2016-06-21 | $70.64 | $70.86 | $70.37 | $70.71 | $21.04 | 138,675 |
2016-06-20 | $70.81 | $71.16 | $70.33 | $70.37 | $20.94 | 338,598 |
2016-06-17 | $69.90 | $70.08 | $69.55 | $69.90 | $20.80 | 203,757 |
2016-06-16 | $69.43 | $70.19 | $69.11 | $70.19 | $20.80 | 220,674 |
2016-06-15 | $70.38 | $70.54 | $69.81 | $69.89 | $20.71 | 351,543 |
2016-06-14 | $70.61 | $70.86 | $69.96 | $70.23 | $20.81 | 174,093 |
2016-06-13 | $71.45 | $71.79 | $70.76 | $70.76 | $20.97 | 160,371 |
2016-06-10 | $71.96 | $72.01 | $71.41 | $71.68 | $21.24 | 313,185 |
2016-06-09 | $72.50 | $72.55 | $72.26 | $72.49 | $21.48 | 120,909 |
2016-06-08 | $72.53 | $72.88 | $72.53 | $72.83 | $21.59 | 115,698 |
2016-06-07 | $72.70 | $72.83 | $72.54 | $72.57 | $21.51 | 240,564 |
2016-06-06 | $72.34 | $72.86 | $72.34 | $72.63 | $21.53 | 130,401 |
2016-06-03 | $72.65 | $72.65 | $71.82 | $72.35 | $21.44 | 291,936 |
2016-06-02 | $72.94 | $73.11 | $72.73 | $73.11 | $21.67 | 169,836 |
2016-06-01 | $72.63 | $73.11 | $72.28 | $73.09 | $21.66 | 278,862 |
2016-05-31 | $73.20 | $73.36 | $72.72 | $73.06 | $21.65 | 389,115 |
2016-05-27 | $72.39 | $72.95 | $72.39 | $72.95 | $21.62 | 825,663 |
2016-05-26 | $72.60 | $72.60 | $72.26 | $72.35 | $21.44 | 239,775 |
2016-05-25 | $72.72 | $73.13 | $72.56 | $72.67 | $21.54 | 431,088 |
2016-05-24 | $71.86 | $72.58 | $71.74 | $72.51 | $21.49 | 365,421 |
2016-05-23 | $71.66 | $71.71 | $71.26 | $71.44 | $21.17 | 645,726 |
2016-05-20 | $71.31 | $72.09 | $71.28 | $71.77 | $21.27 | 346,890 |
2016-05-19 | $71.38 | $71.61 | $70.58 | $71.08 | $21.07 | 394,782 |
2016-05-18 | $70.48 | $71.85 | $70.29 | $71.66 | $21.24 | 9,463,854 |
2016-05-17 | $70.92 | $71.15 | $70.25 | $70.44 | $20.88 | 118,923 |
2016-05-16 | $70.79 | $71.25 | $70.79 | $70.95 | $21.03 | 58,023 |
2016-05-13 | $71.14 | $71.33 | $70.62 | $70.79 | $20.98 | 55,716 |
2016-05-12 | $71.09 | $71.32 | $70.60 | $71.13 | $21.08 | 102,480 |
2016-05-11 | $71.10 | $71.67 | $70.86 | $70.86 | $21.00 | 68,106 |
2016-05-10 | $70.60 | $71.35 | $70.60 | $71.35 | $21.15 | 137,376 |
2016-05-09 | $70.11 | $70.53 | $70.00 | $70.35 | $20.85 | 352,593 |
2016-05-06 | $69.91 | $70.31 | $69.84 | $70.25 | $20.82 | 49,479 |
2016-05-05 | $70.25 | $70.67 | $70.19 | $70.34 | $20.85 | 189,792 |
2016-05-04 | $69.71 | $70.44 | $69.65 | $70.09 | $20.77 | 198,306 |
2016-05-03 | $70.28 | $70.52 | $69.69 | $70.50 | $20.89 | 876,525 |
2016-05-02 | $70.08 | $70.88 | $70.01 | $70.84 | $21.00 | 2,135,793 |
2016-04-29 | $69.47 | $69.97 | $69.31 | $69.82 | $20.69 | 123,243 |
2016-04-28 | $69.89 | $70.05 | $69.31 | $69.38 | $20.56 | 129,816 |
2016-04-27 | $70.22 | $70.53 | $70.22 | $70.34 | $20.85 | 152,814 |
2016-04-26 | $70.01 | $70.30 | $69.86 | $70.23 | $20.81 | 543,207 |
2016-04-25 | $70.02 | $70.02 | $69.35 | $69.93 | $20.73 | 2,043,645 |
2016-04-22 | $69.66 | $70.32 | $69.59 | $70.26 | $20.82 | 478,146 |
2016-04-21 | $70.41 | $70.56 | $69.51 | $69.54 | $20.61 | 132,561 |
2016-04-20 | $70.19 | $70.79 | $70.10 | $70.62 | $20.93 | 82,092 |
2016-04-19 | $70.09 | $70.49 | $69.98 | $70.13 | $20.78 | 84,588 |
2016-04-18 | $69.34 | $69.92 | $69.23 | $69.92 | $20.72 | 88,533 |
2016-04-15 | $69.53 | $69.72 | $69.45 | $69.55 | $20.61 | 77,187 |
2016-04-14 | $69.54 | $69.87 | $69.29 | $69.51 | $20.60 | 231,330 |
2016-04-13 | $68.89 | $69.60 | $68.87 | $69.59 | $20.62 | 69,378 |
2016-04-12 | $67.61 | $68.55 | $67.54 | $68.49 | $20.30 | 199,719 |
2016-04-11 | $67.68 | $68.09 | $67.46 | $67.52 | $20.01 | 478,686 |
2016-04-08 | $67.63 | $67.90 | $67.21 | $67.37 | $19.97 | 995,328 |
2016-04-07 | $67.75 | $67.79 | $66.83 | $67.12 | $19.89 | 265,803 |
2016-04-06 | $68.09 | $68.31 | $67.71 | $68.11 | $20.19 | 688,095 |
2016-04-05 | $68.62 | $68.68 | $68.12 | $68.16 | $20.20 | 209,187 |
2016-04-04 | $69.83 | $69.85 | $69.04 | $69.09 | $20.48 | 110,769 |
2016-04-01 | $68.94 | $69.94 | $68.72 | $69.92 | $20.72 | 195,801 |
2016-03-31 | $69.46 | $69.64 | $69.05 | $69.24 | $20.52 | 100,269 |
2016-03-30 | $69.58 | $69.99 | $69.39 | $69.57 | $20.62 | 80,676 |
2016-03-29 | $68.58 | $69.08 | $68.45 | $69.08 | $20.47 | 150,837 |
2016-03-28 | $68.46 | $68.89 | $68.31 | $68.79 | $20.39 | 63,354 |
2016-03-24 | $68.50 | $68.50 | $67.70 | $68.13 | $20.19 | 113,271 |
2016-03-23 | $69.40 | $69.40 | $68.89 | $68.91 | $20.42 | 41,982 |
2016-03-22 | $69.32 | $69.84 | $69.09 | $69.43 | $20.58 | 116,244 |
2016-03-21 | $69.37 | $69.83 | $69.35 | $69.65 | $20.64 | 173,172 |
2016-03-18 | $69.35 | $69.69 | $69.10 | $69.48 | $20.59 | 490,422 |
2016-03-17 | $68.62 | $69.64 | $68.44 | $69.47 | $20.51 | 198,618 |
2016-03-16 | $68.13 | $68.76 | $68.13 | $68.56 | $20.24 | 133,266 |
2016-03-15 | $68.00 | $68.30 | $67.77 | $68.24 | $20.15 | 123,876 |
2016-03-14 | $68.43 | $68.54 | $68.09 | $68.33 | $20.17 | 182,661 |
2016-03-11 | $67.58 | $68.67 | $67.58 | $68.63 | $20.26 | 309,324 |
2016-03-10 | $67.35 | $67.58 | $66.37 | $67.03 | $19.79 | 170,985 |
2016-03-09 | $67.15 | $67.15 | $66.70 | $67.01 | $19.78 | 134,697 |
2016-03-08 | $67.25 | $67.25 | $66.47 | $66.79 | $19.72 | 169,662 |
2016-03-07 | $67.29 | $67.67 | $67.23 | $67.58 | $19.95 | 327,948 |
2016-03-04 | $67.61 | $67.73 | $67.10 | $67.56 | $19.95 | 151,935 |
2016-03-03 | $67.13 | $67.45 | $66.94 | $67.44 | $19.91 | 128,265 |
2016-03-02 | $66.68 | $67.08 | $66.53 | $67.08 | $19.81 | 182,970 |
2016-03-01 | $65.44 | $66.74 | $65.44 | $66.73 | $19.70 | 224,076 |
2016-02-29 | $65.54 | $65.69 | $65.04 | $65.06 | $19.21 | 113,445 |
2016-02-26 | $65.84 | $66.09 | $65.60 | $65.69 | $19.40 | 83,397 |
2016-02-25 | $64.94 | $65.58 | $64.87 | $65.57 | $19.36 | 97,902 |
2016-02-24 | $64.11 | $64.93 | $63.84 | $64.82 | $19.14 | 150,105 |
2016-02-23 | $65.19 | $65.19 | $64.62 | $64.65 | $19.09 | 146,988 |
2016-02-22 | $65.36 | $65.61 | $65.25 | $65.37 | $19.30 | 121,017 |
2016-02-19 | $64.63 | $64.96 | $64.54 | $64.92 | $19.17 | 307,512 |
2016-02-18 | $64.82 | $65.01 | $64.60 | $64.88 | $19.16 | 160,143 |
2016-02-17 | $64.28 | $64.93 | $64.28 | $64.78 | $19.13 | 272,616 |
2016-02-16 | $63.90 | $64.05 | $63.39 | $63.93 | $18.88 | 756,459 |
2016-02-12 | $62.23 | $63.37 | $62.23 | $63.25 | $18.67 | 725,133 |
2016-02-11 | $61.76 | $62.00 | $61.34 | $61.59 | $18.18 | 187,152 |
2016-02-10 | $63.36 | $64.00 | $62.89 | $62.89 | $18.57 | 532,305 |
2016-02-09 | $62.64 | $63.49 | $62.64 | $63.20 | $18.66 | 806,082 |
2016-02-08 | $63.26 | $63.48 | $62.53 | $63.31 | $18.69 | 227,424 |
2016-02-05 | $64.07 | $64.46 | $63.75 | $63.93 | $18.88 | 374,235 |
2016-02-04 | $64.17 | $64.66 | $63.86 | $64.37 | $19.01 | 548,577 |
2016-02-03 | $64.53 | $64.63 | $63.31 | $64.36 | $19.00 | 859,914 |
2016-02-02 | $64.92 | $65.09 | $64.21 | $64.33 | $18.99 | 513,609 |
2016-02-01 | $65.31 | $65.73 | $64.87 | $65.47 | $19.33 | 322,608 |
2016-01-29 | $64.33 | $65.62 | $64.33 | $65.62 | $19.37 | 269,364 |
2016-01-28 | $63.96 | $64.29 | $63.49 | $64.20 | $18.96 | 218,970 |
2016-01-27 | $63.52 | $64.30 | $63.20 | $63.49 | $18.75 | 178,485 |
2016-01-26 | $63.08 | $64.00 | $63.08 | $63.65 | $18.79 | 481,227 |
2016-01-25 | $63.78 | $63.83 | $62.78 | $62.82 | $18.55 | 534,144 |
2016-01-22 | $63.62 | $64.07 | $63.52 | $63.95 | $18.88 | 734,454 |
2016-01-21 | $62.92 | $63.54 | $62.65 | $62.86 | $18.56 | 153,903 |
2016-01-20 | $62.81 | $63.34 | $61.60 | $62.80 | $18.54 | 409,575 |
2016-01-19 | $64.47 | $64.55 | $63.38 | $63.68 | $18.80 | 438,297 |
2016-01-15 | $63.75 | $64.19 | $63.27 | $63.98 | $18.89 | 392,979 |
2016-01-14 | $64.35 | $65.37 | $64.03 | $64.90 | $19.16 | 671,247 |
2016-01-13 | $65.88 | $66.10 | $64.05 | $64.27 | $18.98 | 1,630,425 |
2016-01-12 | $65.76 | $65.84 | $64.69 | $65.47 | $19.33 | 466,755 |
2016-01-11 | $65.62 | $65.85 | $64.69 | $65.27 | $19.27 | 455,163 |
2016-01-08 | $66.51 | $66.51 | $65.29 | $65.38 | $19.30 | 328,821 |
2016-01-07 | $66.54 | $66.95 | $66.01 | $66.03 | $19.50 | 452,322 |
2016-01-06 | $67.89 | $67.93 | $67.21 | $67.56 | $19.95 | 419,442 |
2016-01-05 | $68.43 | $68.73 | $68.19 | $68.64 | $20.27 | 485,400 |
2016-01-04 | $68.52 | $68.52 | $67.67 | $68.34 | $20.18 | 396,324 |
2015-12-31 | $70.05 | $70.32 | $69.49 | $69.50 | $20.52 | 293,397 |
2015-12-30 | $70.69 | $70.76 | $70.24 | $70.29 | $20.75 | 188,721 |
2015-12-29 | $70.43 | $70.81 | $70.25 | $70.72 | $20.88 | 339,039 |
2015-12-28 | $69.86 | $70.10 | $69.54 | $70.06 | $20.69 | 449,643 |
2015-12-24 | $69.78 | $70.40 | $69.76 | $70.14 | $20.71 | 43,599 |
2015-12-23 | $69.34 | $69.80 | $69.20 | $69.80 | $20.61 | 72,186 |
2015-12-22 | $68.50 | $69.19 | $68.13 | $69.03 | $20.38 | 154,107 |
2015-12-21 | $68.06 | $68.37 | $67.62 | $68.30 | $20.17 | 289,911 |
2015-12-18 | $68.64 | $68.64 | $67.63 | $67.63 | $19.97 | 1,461,990 |
2015-12-17 | $70.33 | $70.33 | $69.12 | $69.13 | $20.29 | 1,971,708 |
2015-12-16 | $70.20 | $70.37 | $69.42 | $70.17 | $20.59 | 201,225 |
2015-12-15 | $69.41 | $69.95 | $69.38 | $69.82 | $20.49 | 2,757,411 |
2015-12-14 | $69.27 | $69.63 | $68.53 | $68.90 | $20.22 | 1,117,272 |
2015-12-11 | $69.71 | $70.03 | $69.03 | $69.27 | $20.33 | 203,922 |
2015-12-10 | $70.48 | $70.83 | $70.30 | $70.39 | $20.66 | 937,887 |
2015-12-09 | $71.30 | $71.86 | $70.40 | $70.51 | $20.69 | 229,926 |
2015-12-08 | $71.84 | $71.95 | $71.45 | $71.60 | $21.01 | 295,785 |
2015-12-07 | $72.61 | $72.75 | $72.03 | $72.32 | $21.23 | 134,847 |
2015-12-04 | $71.58 | $72.79 | $71.58 | $72.79 | $21.36 | 142,326 |
2015-12-03 | $72.66 | $72.66 | $71.25 | $71.42 | $20.96 | 265,158 |
2015-12-02 | $73.08 | $73.16 | $72.39 | $72.43 | $21.26 | 192,810 |
2015-12-01 | $72.61 | $73.10 | $72.60 | $73.07 | $21.45 | 434,817 |
2015-11-30 | $72.50 | $72.65 | $72.17 | $72.37 | $21.24 | 221,550 |
2015-11-27 | $72.27 | $72.41 | $72.10 | $72.40 | $21.25 | 36,132 |
2015-11-25 | $72.47 | $72.47 | $72.12 | $72.23 | $21.20 | 332,715 |
2015-11-24 | $72.06 | $72.55 | $71.76 | $72.42 | $21.26 | 705,930 |
2015-11-23 | $72.35 | $72.72 | $72.27 | $72.38 | $21.24 | 797,247 |
2015-11-20 | $72.28 | $72.61 | $72.27 | $72.36 | $21.24 | 193,938 |
2015-11-19 | $72.01 | $72.15 | $71.87 | $72.11 | $21.16 | 692,991 |
2015-11-18 | $71.16 | $72.07 | $71.16 | $72.05 | $21.15 | 102,582 |
2015-11-17 | $71.38 | $71.75 | $70.94 | $70.99 | $20.84 | 176,124 |
2015-11-16 | $70.45 | $71.27 | $70.32 | $71.27 | $20.92 | 73,353 |
2015-11-13 | $70.51 | $71.00 | $70.42 | $70.53 | $20.70 | 188,205 |
2015-11-12 | $71.77 | $71.77 | $70.68 | $70.70 | $20.75 | 131,874 |
2015-11-11 | $72.38 | $72.48 | $72.01 | $72.11 | $21.16 | 355,509 |
2015-11-10 | $71.79 | $72.25 | $71.79 | $72.20 | $21.19 | 167,040 |
2015-11-09 | $72.61 | $72.64 | $71.69 | $71.93 | $21.11 | 153,357 |
2015-11-06 | $72.40 | $72.58 | $72.03 | $72.58 | $21.30 | 100,071 |
2015-11-05 | $71.57 | $71.92 | $71.56 | $71.88 | $21.10 | 461,505 |
2015-11-04 | $72.06 | $72.06 | $71.45 | $71.56 | $21.00 | 333,060 |
2015-11-03 | $71.86 | $72.16 | $71.69 | $71.95 | $21.12 | 645,936 |
2015-11-02 | $71.28 | $72.11 | $71.28 | $71.98 | $21.13 | 598,248 |
2015-10-30 | $72.19 | $72.19 | $71.13 | $71.15 | $20.88 | 181,941 |
2015-10-29 | $71.88 | $72.37 | $71.88 | $72.19 | $21.19 | 123,918 |
2015-10-28 | $70.77 | $72.03 | $70.77 | $72.03 | $21.14 | 75,693 |
2015-10-27 | $70.90 | $70.91 | $70.38 | $70.63 | $20.73 | 98,814 |
2015-10-26 | $71.42 | $71.49 | $71.06 | $71.31 | $20.93 | 100,812 |
2015-10-23 | $71.26 | $71.45 | $70.97 | $71.45 | $20.97 | 162,354 |
2015-10-22 | $70.65 | $71.25 | $70.65 | $70.86 | $20.80 | 89,418 |
2015-10-21 | $70.92 | $71.08 | $70.31 | $70.35 | $20.65 | 90,585 |
2015-10-20 | $70.34 | $70.89 | $70.28 | $70.78 | $20.77 | 384,954 |
2015-10-19 | $69.96 | $70.34 | $69.96 | $70.29 | $20.63 | 152,781 |
2015-10-16 | $70.04 | $70.28 | $69.83 | $70.23 | $20.61 | 153,825 |
2015-10-15 | $69.16 | $69.97 | $69.06 | $69.96 | $20.53 | 86,652 |
2015-10-14 | $69.44 | $69.56 | $68.84 | $68.89 | $20.22 | 711,927 |
2015-10-13 | $69.67 | $70.06 | $69.45 | $69.47 | $20.39 | 83,454 |
2015-10-12 | $69.75 | $70.04 | $69.70 | $69.91 | $20.52 | 530,643 |
2015-10-09 | $70.06 | $70.30 | $69.62 | $69.75 | $20.47 | 121,992 |
2015-10-08 | $69.21 | $70.09 | $69.21 | $70.03 | $20.55 | 105,189 |
2015-10-07 | $68.93 | $69.47 | $68.86 | $69.38 | $20.36 | 157,149 |
2015-10-06 | $68.56 | $68.78 | $68.43 | $68.65 | $20.15 | 479,043 |
2015-10-05 | $68.02 | $68.69 | $68.02 | $68.65 | $20.15 | 123,369 |
2015-10-02 | $66.41 | $67.54 | $66.14 | $67.54 | $19.82 | 697,539 |
2015-10-01 | $67.53 | $67.73 | $66.74 | $67.27 | $19.74 | 225,330 |
2015-09-30 | $67.54 | $67.84 | $67.03 | $67.52 | $19.82 | 284,922 |
2015-09-29 | $66.74 | $67.03 | $66.51 | $66.99 | $19.66 | 467,346 |
2015-09-28 | $67.56 | $67.59 | $66.57 | $66.67 | $19.57 | 189,762 |
2015-09-25 | $67.93 | $68.34 | $67.59 | $67.93 | $19.94 | 1,190,331 |
2015-09-24 | $66.95 | $67.53 | $66.73 | $67.49 | $19.81 | 163,602 |
2015-09-23 | $67.37 | $67.68 | $67.19 | $67.39 | $19.78 | 71,007 |
2015-09-22 | $67.39 | $67.56 | $67.14 | $67.41 | $19.78 | 151,854 |
2015-09-21 | $67.72 | $68.35 | $67.72 | $68.06 | $19.98 | 64,560 |
2015-09-18 | $67.66 | $67.94 | $67.26 | $67.40 | $19.78 | 188,583 |
2015-09-17 | $69.22 | $69.63 | $68.69 | $68.72 | $20.08 | 168,531 |
2015-09-16 | $68.92 | $69.25 | $68.82 | $69.23 | $20.23 | 151,638 |
2015-09-15 | $68.38 | $69.02 | $68.35 | $68.94 | $20.15 | 127,530 |
2015-09-14 | $68.36 | $68.39 | $68.13 | $68.21 | $19.93 | 204,762 |
2015-09-11 | $67.80 | $68.45 | $67.79 | $68.45 | $20.00 | 132,615 |
2015-09-10 | $67.75 | $68.52 | $67.74 | $68.11 | $19.91 | 382,383 |
2015-09-09 | $68.86 | $69.36 | $67.76 | $67.85 | $19.83 | 242,970 |
2015-09-08 | $67.92 | $68.36 | $67.70 | $68.35 | $19.98 | 124,944 |
2015-09-04 | $67.39 | $67.56 | $66.82 | $67.04 | $19.59 | 97,323 |
2015-09-03 | $67.92 | $68.51 | $67.87 | $68.07 | $19.89 | 160,782 |
2015-09-02 | $67.53 | $67.84 | $67.07 | $67.84 | $19.83 | 203,352 |
2015-09-01 | $67.12 | $67.65 | $66.75 | $66.87 | $19.54 | 458,253 |
2015-08-31 | $68.20 | $68.60 | $68.10 | $68.45 | $20.00 | 226,095 |
2015-08-28 | $68.59 | $68.71 | $68.21 | $68.45 | $20.00 | 114,594 |
2015-08-27 | $68.09 | $68.99 | $67.82 | $68.79 | $20.10 | 371,631 |
2015-08-26 | $66.76 | $67.57 | $66.21 | $67.42 | $19.70 | 425,424 |
SPDR S&P Insurance ETF (KIE) News Headlines
Recent SPDR S&P Insurance ETF (KIE) News
Similar Companies to SPDR S&P Insurance ETF (KIE) 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 | -- | -- | -- |