SPDR S&P North American Natural Resources ETF (NANR) Exchange: NYSE ARCA
Data as of April 25, 2024
$57.00 ($1.07) 1.91%
SPDR S&P North American Natural Resources ETF - Daily Information
Click for more stock information on SPDR S&P North American Natural Resources ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $55.96 |
Previous Close | $57.00 |
High | $57.00 |
Low | $55.81 |
Adjusted Open | $55.96 |
Previous Adjusted Close | $57.00 |
Adjusted High | $57.00 |
Adjusted Low | $55.81 |
About SPDR S&P North American Natural Resources ETF (NANR)
In seeking to track the performance of the S&P BMI North American Natural Resources 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 (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index comprises publicly traded large- and mid-capitalization U.S. and Canadian companies in the natural resources and commodities businesses that meet certain investability requirements and are classified within the subindustries of one of three natural resources categories: energy, metals & mining or agriculture. The Index is a sub-set of the S&P Global LargeMidCap Commodity and Resources Index (the “Parent Index”), which serves as the initial universe of eligible securities for the Index. The Parent Index consists of U.S. and foreign publicly traded large- and mid-cap companies in the natural resources and commodities businesses that are classified within the sub-industries of the energy, metals & mining or agriculture categories, have a minimum float-adjusted market capitalization of $1 billion and have a minimum three-month average daily value traded of $5 million. The Index consists of companies comprising the Parent Index that are domiciled in and publicly traded principally in the U.S. or Canada. Each natural resources category includes companies classified within specific Global Industry Classification Standard (GICS) sub-industries according to the company's principal business activity. The energy category consists of companies classified in the following sub-industries: coal & consumable fuels; integrated oil & gas; oil & gas exploration & production; oil & gas refining & marketing; and oil & gas equipment & services. The metals & mining category consists of companies classified in the following sub-industries: aluminum; diversified metals & mining; steel; copper; gold; precious metals & minerals; and silver. The agriculture category consists of companies classified in the following sub-industries: agricultural products; fertilizers & agricultural chemicals; forest products; paper packaging; paper products and Timber real estate investment trusts. At each quarterly Index rebalancing, the combined weight of securities of companies in the energy, metals & mining and agriculture categories are set at 45%, 35% and 20%, respectively. The Index uses a “modified market capitalization” weighting scheme, which means that modifications are made to the market capitalization weights, if required, to conform to requirements applicable to a “regulated investment company” under the Internal Revenue Code of 1986, as amended (the “Internal Revenue Code”), and reduce single-stock concentration. Index constituents are weighted within each natural resources category proportionally to their float-adjusted market capitalization subject to individual security weights limits. Market capitalization and liquidity criteria are subject to change on an annual basis according to market conditions. The Index is rebalanced quarterly. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. As of November 30, 2019, the Index comprised 48 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P North American Natural Resources ETF (NANR)
Historical Stock Data for SPDR S&P North American Natural Resources ETF (NANR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $55.96 | $57.00 | $55.81 | $57.00 | $57.00 | 22,352 |
2024-04-24 | $55.43 | $55.93 | $55.43 | $55.93 | $55.93 | 12,941 |
2024-04-23 | $55.27 | $55.84 | $55.10 | $55.73 | $55.73 | 29,671 |
2024-04-22 | $55.40 | $55.94 | $54.98 | $55.68 | $55.68 | 28,861 |
2024-04-19 | $55.61 | $56.32 | $55.61 | $55.96 | $55.96 | 31,162 |
2024-04-18 | $55.72 | $55.87 | $55.37 | $55.65 | $55.65 | 9,391 |
2024-04-17 | $55.17 | $55.77 | $54.95 | $55.28 | $55.28 | 180,421 |
2024-04-16 | $55.01 | $55.23 | $54.43 | $54.99 | $54.99 | 17,245 |
2024-04-15 | $56.36 | $56.36 | $55.31 | $55.38 | $55.38 | 20,047 |
2024-04-12 | $57.20 | $57.66 | $55.69 | $55.81 | $55.81 | 20,107 |
2024-04-11 | $57.17 | $57.17 | $56.31 | $56.88 | $56.88 | 14,389 |
2024-04-10 | $56.50 | $57.18 | $56.44 | $57.17 | $57.17 | 21,140 |
2024-04-09 | $57.02 | $57.35 | $56.78 | $57.19 | $57.19 | 14,871 |
2024-04-08 | $57.02 | $57.13 | $56.47 | $56.49 | $56.49 | 105,135 |
2024-04-05 | $56.21 | $56.97 | $56.04 | $56.85 | $56.85 | 13,879 |
2024-04-04 | $56.40 | $56.51 | $56.02 | $56.18 | $56.18 | 14,998 |
2024-04-03 | $55.58 | $56.29 | $55.58 | $56.29 | $56.29 | 23,708 |
2024-04-02 | $55.24 | $55.63 | $55.14 | $55.58 | $55.58 | 40,521 |
2024-04-01 | $54.89 | $55.11 | $54.74 | $55.08 | $55.08 | 56,745 |
2024-03-28 | $54.00 | $54.67 | $53.99 | $54.58 | $54.58 | 18,141 |
2024-03-27 | $52.95 | $53.75 | $52.95 | $53.75 | $53.75 | 9,950 |
2024-03-26 | $53.42 | $53.42 | $52.88 | $52.88 | $52.88 | 17,102 |
2024-03-25 | $52.81 | $53.34 | $52.81 | $53.10 | $53.10 | 14,661 |
2024-03-22 | $53.04 | $53.06 | $52.62 | $52.68 | $52.68 | 16,477 |
2024-03-21 | $53.19 | $53.51 | $53.11 | $53.21 | $53.21 | 29,275 |
2024-03-20 | $52.27 | $53.15 | $52.27 | $53.00 | $53.00 | 23,633 |
2024-03-19 | $52.23 | $52.51 | $52.18 | $52.39 | $52.39 | 20,838 |
2024-03-18 | $52.49 | $52.68 | $52.30 | $52.52 | $52.52 | 20,022 |
2024-03-15 | $52.04 | $52.43 | $52.04 | $52.30 | $52.30 | 9,010 |
2024-03-14 | $52.02 | $52.21 | $51.87 | $52.12 | $52.12 | 14,693 |
2024-03-13 | $51.31 | $52.28 | $51.31 | $52.10 | $52.10 | 18,291 |
2024-03-12 | $50.98 | $50.99 | $50.74 | $50.96 | $50.96 | 16,675 |
2024-03-11 | $50.46 | $51.08 | $50.46 | $51.08 | $51.08 | 9,472 |
2024-03-08 | $50.54 | $50.64 | $50.37 | $50.59 | $50.59 | 23,970 |
2024-03-07 | $50.20 | $50.76 | $50.20 | $50.47 | $50.47 | 11,440 |
2024-03-06 | $49.94 | $50.28 | $49.79 | $49.86 | $49.86 | 21,491 |
2024-03-05 | $49.36 | $49.80 | $49.29 | $49.39 | $49.39 | 12,169 |
2024-03-04 | $49.43 | $49.45 | $49.27 | $49.29 | $49.29 | 30,294 |
2024-03-01 | $49.31 | $49.59 | $49.31 | $49.40 | $49.40 | 34,090 |
2024-02-29 | $48.66 | $48.82 | $48.57 | $48.71 | $48.71 | 13,504 |
2024-02-28 | $48.23 | $48.45 | $48.19 | $48.20 | $48.20 | 17,746 |
2024-02-27 | $48.67 | $48.67 | $48.29 | $48.38 | $48.38 | 25,514 |
2024-02-26 | $48.54 | $48.58 | $48.26 | $48.48 | $48.48 | 23,055 |
2024-02-23 | $48.56 | $48.86 | $48.36 | $48.79 | $48.79 | 32,593 |
2024-02-22 | $48.74 | $48.97 | $48.61 | $48.72 | $48.72 | 13,932 |
2024-02-21 | $48.37 | $48.87 | $48.37 | $48.87 | $48.87 | 27,452 |
2024-02-20 | $48.80 | $48.90 | $48.31 | $48.31 | $48.31 | 35,926 |
2024-02-16 | $48.61 | $49.03 | $48.61 | $48.72 | $48.72 | 65,197 |
2024-02-15 | $47.46 | $48.61 | $47.46 | $48.54 | $48.54 | 17,809 |
2024-02-14 | $47.36 | $47.36 | $46.91 | $47.17 | $47.17 | 18,979 |
2024-02-13 | $47.68 | $47.80 | $46.72 | $47.02 | $47.02 | 78,691 |
2024-02-12 | $47.71 | $48.26 | $47.71 | $48.11 | $48.11 | 48,040 |
2024-02-09 | $48.14 | $48.14 | $47.50 | $47.52 | $47.52 | 39,098 |
2024-02-08 | $48.00 | $48.15 | $47.88 | $48.09 | $48.09 | 61,110 |
2024-02-07 | $48.17 | $48.24 | $47.82 | $48.08 | $48.08 | 27,448 |
2024-02-06 | $47.80 | $48.26 | $47.77 | $48.10 | $48.10 | 46,668 |
2024-02-05 | $48.00 | $48.00 | $47.48 | $47.66 | $47.66 | 19,428 |
2024-02-02 | $48.76 | $48.76 | $48.30 | $48.53 | $48.53 | 69,902 |
2024-02-01 | $48.98 | $49.37 | $48.93 | $49.08 | $49.08 | 21,943 |
2024-01-31 | $48.91 | $48.99 | $48.13 | $48.14 | $48.14 | 26,283 |
2024-01-30 | $48.35 | $48.81 | $48.16 | $48.77 | $48.77 | 30,310 |
2024-01-29 | $48.38 | $48.50 | $48.03 | $48.49 | $48.49 | 7,451 |
2024-01-26 | $48.12 | $48.21 | $47.80 | $48.18 | $48.18 | 11,951 |
2024-01-25 | $47.93 | $48.07 | $47.41 | $48.07 | $48.07 | 38,335 |
2024-01-24 | $47.99 | $47.99 | $47.45 | $47.54 | $47.54 | 40,604 |
2024-01-23 | $46.98 | $47.46 | $46.98 | $47.31 | $47.31 | 45,380 |
2024-01-22 | $47.01 | $47.01 | $46.71 | $46.75 | $46.75 | 87,735 |
2024-01-19 | $47.42 | $47.68 | $47.19 | $47.67 | $47.67 | 14,326 |
2024-01-18 | $47.64 | $47.64 | $47.06 | $47.41 | $47.41 | 14,213 |
2024-01-17 | $47.61 | $47.72 | $47.29 | $47.48 | $47.48 | 16,883 |
2024-01-16 | $49.26 | $49.26 | $48.14 | $48.18 | $48.18 | 122,441 |
2024-01-12 | $50.02 | $50.02 | $49.49 | $49.62 | $49.62 | 22,985 |
2024-01-11 | $49.49 | $49.60 | $49.15 | $49.27 | $49.27 | 17,832 |
2024-01-10 | $49.74 | $49.74 | $49.24 | $49.31 | $49.31 | 24,336 |
2024-01-09 | $50.48 | $50.48 | $49.64 | $49.74 | $49.74 | 80,837 |
2024-01-08 | $50.25 | $50.54 | $49.98 | $50.53 | $50.53 | 14,256 |
2024-01-05 | $51.20 | $51.20 | $50.70 | $50.81 | $50.81 | 24,161 |
2024-01-04 | $51.42 | $51.52 | $50.82 | $50.86 | $50.86 | 16,281 |
2024-01-03 | $50.84 | $51.57 | $50.52 | $51.35 | $51.35 | 19,226 |
2024-01-02 | $50.95 | $51.57 | $50.95 | $51.19 | $51.19 | 39,715 |
2023-12-29 | $51.09 | $51.15 | $50.91 | $51.00 | $51.00 | 28,291 |
2023-12-28 | $51.65 | $51.81 | $51.18 | $51.19 | $51.19 | 29,582 |
2023-12-27 | $51.79 | $52.03 | $51.71 | $51.80 | $51.80 | 23,657 |
2023-12-26 | $51.62 | $51.94 | $51.62 | $51.84 | $51.84 | 29,646 |
2023-12-22 | $51.57 | $51.83 | $51.34 | $51.37 | $51.37 | 37,222 |
2023-12-21 | $50.71 | $51.01 | $50.71 | $51.01 | $51.01 | 31,330 |
2023-12-20 | $51.45 | $51.49 | $50.49 | $50.50 | $50.50 | 45,863 |
2023-12-19 | $50.79 | $51.44 | $50.79 | $51.41 | $51.41 | 43,203 |
2023-12-18 | $50.85 | $51.00 | $50.57 | $50.57 | $50.57 | 33,581 |
2023-12-15 | $50.66 | $50.66 | $50.38 | $50.42 | $50.42 | 108,654 |
2023-12-14 | $50.71 | $51.68 | $50.71 | $51.49 | $50.77 | 100,930 |
2023-12-13 | $48.58 | $50.15 | $48.58 | $50.15 | $49.45 | 67,276 |
2023-12-12 | $49.24 | $49.24 | $48.52 | $48.61 | $47.93 | 99,485 |
2023-12-11 | $49.37 | $49.51 | $49.19 | $49.50 | $48.81 | 39,655 |
2023-12-08 | $49.19 | $49.72 | $49.19 | $49.53 | $49.53 | 17,183 |
2023-12-07 | $49.37 | $49.46 | $49.08 | $49.14 | $49.14 | 43,118 |
2023-12-06 | $49.72 | $49.75 | $49.14 | $49.16 | $49.16 | 165,182 |
2023-12-05 | $50.33 | $50.38 | $49.73 | $49.73 | $49.73 | 14,483 |
2023-12-04 | $50.69 | $50.95 | $50.45 | $50.55 | $50.55 | 14,026 |
2023-12-01 | $50.95 | $51.58 | $50.95 | $51.28 | $51.28 | 42,553 |
2023-11-30 | $50.64 | $50.64 | $50.41 | $50.55 | $50.55 | 37,001 |
2023-11-29 | $50.96 | $50.96 | $50.29 | $50.40 | $50.40 | 12,296 |
2023-11-28 | $50.25 | $50.80 | $50.05 | $50.74 | $50.74 | 37,349 |
2023-11-27 | $50.24 | $50.24 | $49.90 | $50.06 | $50.06 | 11,077 |
2023-11-24 | $50.18 | $50.54 | $50.18 | $50.34 | $50.34 | 6,984 |
2023-11-22 | $49.78 | $50.19 | $49.72 | $50.19 | $50.19 | 19,017 |
2023-11-21 | $50.31 | $50.60 | $50.25 | $50.28 | $50.28 | 40,761 |
2023-11-20 | $50.30 | $50.47 | $50.11 | $50.23 | $50.23 | 13,092 |
2023-11-17 | $49.91 | $50.38 | $49.87 | $50.16 | $50.16 | 18,616 |
2023-11-16 | $49.88 | $49.88 | $49.31 | $49.68 | $49.68 | 60,031 |
2023-11-15 | $50.56 | $50.56 | $50.05 | $50.06 | $50.06 | 63,548 |
2023-11-14 | $49.81 | $50.28 | $49.72 | $50.01 | $50.01 | 13,109 |
2023-11-13 | $48.69 | $49.16 | $48.69 | $49.06 | $49.06 | 15,117 |
2023-11-10 | $48.69 | $48.77 | $48.30 | $48.77 | $48.77 | 12,948 |
2023-11-09 | $49.18 | $49.18 | $48.56 | $48.56 | $48.56 | 25,595 |
2023-11-08 | $49.35 | $49.49 | $48.52 | $48.68 | $48.68 | 19,686 |
2023-11-07 | $50.10 | $50.10 | $49.32 | $49.47 | $49.47 | 16,895 |
2023-11-06 | $51.45 | $51.45 | $50.66 | $50.66 | $50.66 | 11,287 |
2023-11-03 | $51.34 | $51.48 | $51.13 | $51.30 | $51.30 | 22,986 |
2023-11-02 | $49.95 | $50.96 | $49.95 | $50.95 | $50.95 | 17,367 |
2023-11-01 | $49.92 | $49.92 | $49.46 | $49.53 | $49.53 | 61,794 |
2023-10-31 | $50.17 | $50.17 | $49.48 | $49.73 | $49.73 | 6,590 |
2023-10-30 | $50.82 | $50.85 | $50.10 | $50.21 | $50.21 | 22,668 |
2023-10-27 | $50.87 | $50.87 | $50.27 | $50.61 | $50.61 | 22,744 |
2023-10-26 | $50.98 | $51.18 | $50.90 | $51.05 | $51.05 | 17,116 |
2023-10-25 | $51.45 | $51.80 | $51.42 | $51.44 | $51.44 | 34,981 |
2023-10-24 | $52.12 | $52.17 | $51.67 | $51.67 | $51.67 | 22,175 |
2023-10-23 | $52.44 | $52.45 | $52.01 | $52.14 | $52.14 | 11,945 |
2023-10-20 | $53.74 | $53.74 | $53.04 | $53.04 | $53.04 | 58,447 |
2023-10-19 | $53.81 | $54.21 | $53.53 | $53.86 | $53.86 | 18,438 |
2023-10-18 | $54.20 | $54.51 | $53.84 | $53.96 | $53.96 | 10,417 |
2023-10-17 | $53.09 | $54.09 | $53.09 | $54.08 | $54.08 | 12,774 |
2023-10-16 | $53.08 | $53.53 | $53.08 | $53.41 | $53.41 | 47,646 |
2023-10-13 | $52.87 | $53.08 | $52.69 | $52.91 | $52.91 | 232,852 |
2023-10-12 | $52.56 | $52.57 | $51.79 | $51.97 | $51.97 | 15,332 |
2023-10-11 | $52.56 | $52.56 | $51.99 | $52.37 | $52.37 | 18,979 |
2023-10-10 | $52.54 | $52.82 | $52.53 | $52.61 | $52.61 | 22,175 |
2023-10-09 | $51.68 | $52.55 | $51.68 | $52.47 | $52.47 | 40,733 |
2023-10-06 | $50.36 | $51.44 | $50.08 | $51.09 | $51.09 | 115,067 |
2023-10-05 | $50.00 | $50.41 | $50.00 | $50.33 | $50.33 | 7,955 |
2023-10-04 | $51.09 | $51.09 | $49.99 | $50.32 | $50.32 | 65,365 |
2023-10-03 | $51.28 | $51.66 | $51.14 | $51.31 | $51.31 | 18,740 |
2023-10-02 | $52.60 | $52.60 | $51.32 | $51.58 | $51.58 | 69,608 |
2023-09-29 | $53.76 | $53.76 | $52.80 | $52.94 | $52.94 | 14,007 |
2023-09-28 | $53.14 | $53.48 | $53.14 | $53.40 | $53.40 | 6,674 |
2023-09-27 | $53.27 | $53.27 | $52.74 | $53.17 | $53.17 | 30,049 |
2023-09-26 | $53.20 | $53.20 | $52.76 | $52.86 | $52.86 | 20,383 |
2023-09-25 | $52.88 | $53.44 | $52.87 | $53.44 | $53.44 | 24,237 |
2023-09-22 | $53.61 | $53.76 | $53.05 | $53.05 | $53.05 | 11,624 |
2023-09-21 | $53.81 | $53.81 | $53.13 | $53.14 | $53.14 | 10,872 |
2023-09-20 | $54.91 | $54.91 | $54.12 | $54.12 | $54.12 | 10,933 |
2023-09-19 | $55.13 | $55.19 | $54.32 | $54.49 | $54.49 | 11,665 |
2023-09-18 | $55.15 | $55.15 | $54.83 | $54.94 | $54.94 | 9,521 |
2023-09-15 | $55.26 | $55.41 | $54.90 | $54.94 | $54.94 | 9,637 |
2023-09-14 | $54.76 | $55.23 | $54.76 | $55.11 | $55.11 | 14,199 |
2023-09-13 | $54.50 | $54.50 | $54.08 | $54.20 | $54.20 | 7,162 |
2023-09-12 | $54.14 | $54.48 | $54.14 | $54.44 | $54.44 | 9,799 |
2023-09-11 | $54.39 | $54.59 | $53.62 | $53.71 | $53.71 | 20,293 |
2023-09-08 | $53.85 | $54.17 | $53.81 | $53.87 | $53.87 | 8,216 |
2023-09-07 | $53.81 | $53.86 | $53.56 | $53.62 | $53.62 | 12,127 |
2023-09-06 | $54.07 | $54.24 | $53.64 | $54.01 | $54.01 | 16,380 |
2023-09-05 | $54.60 | $54.65 | $54.21 | $54.21 | $54.21 | 7,472 |
2023-09-01 | $54.20 | $54.56 | $54.20 | $54.48 | $54.48 | 9,667 |
2023-08-31 | $53.93 | $53.93 | $53.41 | $53.66 | $53.66 | 13,405 |
2023-08-30 | $53.91 | $53.91 | $53.65 | $53.76 | $53.76 | 4,513 |
2023-08-29 | $52.94 | $53.58 | $52.94 | $53.58 | $53.58 | 9,150 |
2023-08-28 | $52.46 | $53.03 | $52.46 | $52.93 | $52.93 | 12,437 |
2023-08-25 | $52.29 | $52.49 | $51.74 | $52.34 | $52.34 | 10,913 |
2023-08-24 | $52.17 | $52.41 | $52.02 | $52.06 | $52.06 | 10,850 |
2023-08-23 | $52.23 | $52.57 | $52.01 | $52.47 | $52.47 | 11,942 |
2023-08-22 | $52.90 | $52.90 | $52.32 | $52.42 | $52.42 | 7,319 |
2023-08-21 | $53.01 | $53.01 | $52.41 | $52.66 | $52.66 | 20,578 |
2023-08-18 | $52.29 | $52.71 | $52.29 | $52.68 | $52.68 | 14,083 |
2023-08-17 | $52.52 | $53.09 | $52.50 | $52.50 | $52.50 | 24,824 |
2023-08-16 | $52.60 | $52.71 | $51.99 | $52.04 | $52.04 | 8,790 |
2023-08-15 | $53.58 | $53.58 | $52.33 | $52.40 | $52.40 | 15,648 |
2023-08-14 | $54.10 | $54.10 | $53.73 | $53.91 | $53.91 | 7,405 |
2023-08-11 | $53.79 | $54.42 | $53.79 | $54.37 | $54.37 | 11,741 |
2023-08-10 | $54.48 | $54.48 | $53.95 | $54.02 | $54.02 | 5,720 |
2023-08-09 | $54.13 | $54.59 | $54.08 | $54.24 | $54.24 | 14,919 |
2023-08-08 | $53.11 | $53.88 | $53.02 | $53.86 | $53.86 | 18,523 |
2023-08-07 | $54.09 | $54.09 | $53.75 | $53.90 | $53.90 | 26,531 |
2023-08-04 | $53.94 | $54.54 | $53.94 | $53.98 | $53.98 | 22,910 |
2023-08-03 | $53.56 | $54.12 | $53.38 | $53.65 | $53.65 | 61,125 |
2023-08-02 | $54.21 | $54.21 | $53.56 | $53.62 | $53.62 | 10,557 |
2023-08-01 | $54.76 | $54.79 | $54.41 | $54.66 | $54.66 | 28,531 |
2023-07-31 | $54.74 | $55.41 | $54.74 | $55.28 | $55.28 | 16,174 |
2023-07-28 | $54.31 | $54.48 | $54.01 | $54.46 | $54.46 | 17,100 |
2023-07-27 | $54.85 | $54.85 | $54.03 | $54.05 | $54.05 | 58,387 |
2023-07-26 | $54.46 | $54.75 | $54.36 | $54.61 | $54.61 | 24,479 |
2023-07-25 | $54.03 | $55.00 | $54.03 | $54.73 | $54.73 | 20,947 |
2023-07-24 | $53.43 | $54.24 | $53.43 | $54.03 | $54.03 | 8,990 |
2023-07-21 | $53.31 | $53.34 | $53.08 | $53.25 | $53.25 | 10,856 |
2023-07-20 | $53.22 | $53.43 | $53.12 | $53.18 | $53.18 | 16,183 |
2023-07-19 | $52.79 | $53.07 | $52.79 | $53.02 | $53.02 | 14,381 |
2023-07-18 | $52.05 | $53.08 | $52.05 | $52.67 | $52.67 | 43,496 |
2023-07-17 | $51.78 | $52.12 | $51.78 | $51.92 | $51.92 | 22,145 |
2023-07-14 | $52.98 | $52.98 | $51.94 | $51.97 | $51.97 | 14,274 |
2023-07-13 | $52.95 | $53.28 | $52.82 | $53.13 | $53.13 | 14,518 |
2023-07-12 | $52.64 | $52.86 | $52.64 | $52.77 | $52.77 | 15,817 |
2023-07-11 | $51.41 | $52.01 | $51.41 | $51.97 | $51.97 | 10,122 |
2023-07-10 | $50.70 | $51.20 | $50.70 | $51.17 | $51.17 | 39,513 |
2023-07-07 | $50.08 | $51.34 | $50.08 | $50.99 | $50.99 | 20,845 |
2023-07-06 | $50.77 | $50.77 | $49.66 | $50.06 | $50.06 | 12,464 |
2023-07-05 | $51.84 | $51.84 | $51.18 | $51.25 | $51.25 | 13,165 |
2023-07-03 | $51.60 | $52.21 | $51.60 | $52.03 | $52.03 | 6,777 |
2023-06-30 | $51.29 | $51.59 | $51.16 | $51.51 | $51.51 | 10,347 |
2023-06-29 | $50.40 | $50.93 | $50.40 | $50.93 | $50.93 | 9,466 |
2023-06-28 | $50.40 | $50.57 | $49.98 | $50.47 | $50.47 | 179,760 |
2023-06-27 | $50.65 | $50.65 | $50.28 | $50.58 | $50.58 | 11,421 |
2023-06-26 | $49.85 | $50.82 | $49.85 | $50.64 | $50.64 | 18,695 |
2023-06-23 | $49.95 | $49.95 | $49.58 | $49.76 | $49.76 | 18,391 |
2023-06-22 | $50.50 | $50.50 | $50.25 | $50.44 | $50.44 | 19,506 |
2023-06-21 | $50.26 | $51.19 | $50.24 | $50.91 | $50.91 | 22,452 |
2023-06-20 | $51.20 | $51.20 | $50.19 | $50.44 | $50.44 | 32,281 |
2023-06-16 | $51.66 | $51.82 | $51.47 | $51.65 | $51.65 | 229,778 |
2023-06-15 | $51.00 | $51.80 | $51.00 | $51.56 | $51.56 | 119,234 |
2023-06-14 | $51.89 | $51.98 | $50.68 | $50.96 | $50.96 | 31,278 |
2023-06-13 | $51.33 | $51.89 | $51.33 | $51.36 | $51.36 | 18,264 |
2023-06-12 | $50.57 | $50.85 | $50.41 | $50.79 | $50.79 | 13,126 |
2023-06-09 | $51.01 | $51.28 | $50.97 | $51.09 | $51.09 | 13,603 |
2023-06-08 | $51.51 | $51.51 | $50.81 | $51.28 | $51.28 | 12,570 |
2023-06-07 | $50.91 | $51.65 | $50.91 | $51.35 | $51.35 | 35,761 |
2023-06-06 | $49.77 | $50.76 | $49.77 | $50.76 | $50.76 | 25,327 |
2023-06-05 | $50.69 | $50.69 | $50.14 | $50.14 | $50.14 | 34,200 |
2023-06-02 | $50.10 | $50.51 | $50.07 | $50.41 | $50.41 | 26,236 |
2023-06-01 | $48.55 | $49.62 | $48.45 | $49.23 | $49.23 | 22,959 |
2023-05-31 | $49.15 | $49.19 | $48.96 | $49.11 | $48.42 | 41,338 |
2023-05-30 | $49.83 | $49.83 | $49.19 | $49.50 | $49.50 | 42,445 |
2023-05-26 | $50.53 | $50.54 | $49.95 | $50.08 | $50.08 | 13,930 |
2023-05-25 | $50.29 | $50.29 | $49.84 | $49.92 | $49.92 | 20,477 |
2023-05-24 | $51.56 | $51.56 | $50.66 | $50.78 | $50.78 | 21,760 |
2023-05-23 | $51.76 | $51.89 | $51.41 | $51.59 | $51.59 | 44,418 |
2023-05-22 | $51.69 | $52.05 | $51.54 | $51.72 | $51.72 | 23,505 |
2023-05-19 | $51.70 | $52.02 | $51.70 | $51.86 | $51.86 | 38,369 |
2023-05-18 | $51.20 | $51.46 | $50.77 | $51.46 | $51.46 | 83,092 |
2023-05-17 | $51.66 | $51.80 | $51.28 | $51.63 | $51.63 | 40,343 |
2023-05-16 | $52.43 | $52.45 | $51.29 | $51.32 | $51.32 | 64,221 |
2023-05-15 | $52.08 | $52.70 | $52.08 | $52.62 | $52.62 | 133,757 |
2023-05-12 | $51.79 | $52.02 | $51.40 | $51.76 | $51.76 | 27,568 |
2023-05-11 | $52.15 | $52.15 | $51.49 | $51.64 | $51.64 | 52,685 |
2023-05-10 | $53.79 | $53.79 | $52.53 | $52.94 | $52.94 | 14,571 |
2023-05-09 | $53.18 | $53.80 | $53.18 | $53.53 | $53.53 | 67,026 |
2023-05-08 | $54.23 | $54.33 | $53.52 | $53.56 | $53.56 | 67,856 |
2023-05-05 | $53.01 | $53.90 | $53.01 | $53.65 | $53.65 | 36,787 |
2023-05-04 | $53.00 | $53.14 | $52.41 | $52.41 | $52.41 | 20,086 |
2023-05-03 | $53.43 | $53.49 | $52.95 | $52.95 | $52.95 | 12,645 |
2023-05-02 | $54.28 | $54.30 | $53.11 | $53.64 | $53.64 | 30,686 |
2023-05-01 | $55.14 | $55.26 | $54.62 | $54.74 | $54.74 | 21,711 |
2023-04-28 | $54.24 | $55.12 | $54.24 | $55.02 | $55.02 | 17,788 |
2023-04-27 | $54.04 | $54.55 | $53.95 | $54.50 | $54.50 | 16,662 |
2023-04-26 | $54.52 | $54.64 | $53.80 | $54.01 | $54.01 | 21,116 |
2023-04-25 | $55.30 | $55.30 | $54.26 | $54.44 | $54.44 | 124,627 |
2023-04-24 | $55.17 | $55.65 | $55.04 | $55.56 | $55.56 | 47,641 |
2023-04-21 | $55.74 | $55.77 | $54.92 | $55.22 | $55.22 | 31,722 |
2023-04-20 | $55.82 | $56.00 | $55.55 | $55.80 | $55.80 | 32,255 |
2023-04-19 | $56.28 | $56.42 | $56.18 | $56.29 | $56.29 | 60,774 |
2023-04-18 | $56.98 | $57.03 | $56.75 | $56.96 | $56.96 | 92,288 |
2023-04-17 | $56.95 | $57.02 | $56.60 | $56.79 | $56.79 | 25,876 |
2023-04-14 | $57.28 | $57.54 | $56.76 | $57.10 | $57.10 | 17,480 |
2023-04-13 | $56.65 | $57.42 | $56.65 | $57.23 | $57.23 | 33,503 |
2023-04-12 | $56.61 | $56.61 | $56.13 | $56.27 | $56.27 | 13,473 |
2023-04-11 | $55.73 | $56.28 | $55.73 | $56.09 | $56.09 | 24,089 |
2023-04-10 | $55.19 | $55.77 | $55.06 | $55.34 | $55.34 | 28,041 |
2023-04-06 | $55.64 | $55.64 | $55.01 | $55.16 | $55.16 | 16,062 |
2023-04-05 | $55.63 | $55.76 | $55.02 | $55.76 | $55.76 | 37,530 |
2023-04-04 | $55.78 | $55.78 | $55.22 | $55.58 | $55.58 | 30,351 |
2023-04-03 | $54.87 | $55.79 | $54.80 | $55.77 | $55.77 | 39,598 |
2023-03-31 | $53.40 | $53.67 | $53.37 | $53.63 | $53.63 | 24,360 |
2023-03-30 | $53.52 | $53.53 | $53.06 | $53.28 | $53.28 | 90,117 |
2023-03-29 | $52.72 | $53.00 | $52.69 | $52.94 | $52.94 | 75,801 |
2023-03-28 | $51.66 | $52.40 | $51.66 | $52.29 | $52.29 | 17,797 |
2023-03-27 | $51.44 | $51.88 | $51.07 | $51.65 | $51.65 | 29,084 |
2023-03-24 | $50.46 | $51.15 | $50.10 | $51.06 | $51.06 | 26,472 |
2023-03-23 | $51.65 | $52.02 | $50.86 | $50.96 | $50.96 | 17,016 |
2023-03-22 | $51.98 | $51.98 | $51.11 | $51.11 | $51.11 | 13,189 |
2023-03-21 | $51.51 | $51.88 | $51.34 | $51.72 | $51.72 | 29,676 |
2023-03-20 | $50.34 | $51.15 | $50.34 | $51.08 | $51.08 | 38,732 |
2023-03-17 | $49.90 | $50.19 | $49.63 | $49.99 | $49.99 | 23,537 |
2023-03-16 | $48.84 | $49.94 | $48.52 | $49.91 | $49.91 | 89,976 |
2023-03-15 | $50.34 | $50.35 | $48.89 | $49.46 | $49.46 | 3,899,404 |
2023-03-14 | $51.85 | $52.29 | $51.21 | $51.61 | $51.61 | 95,710 |
2023-03-13 | $50.87 | $51.92 | $50.66 | $51.18 | $51.18 | 39,625 |
2023-03-10 | $52.21 | $52.59 | $51.12 | $51.28 | $51.28 | 35,782 |
2023-03-09 | $53.31 | $53.31 | $52.01 | $52.01 | $52.01 | 40,002 |
2023-03-08 | $53.13 | $53.72 | $52.77 | $53.07 | $53.07 | 26,978 |
2023-03-07 | $54.37 | $54.39 | $52.98 | $53.17 | $53.17 | 45,589 |
2023-03-06 | $54.91 | $54.92 | $54.61 | $54.73 | $54.73 | 25,943 |
2023-03-03 | $54.30 | $55.27 | $54.22 | $55.21 | $55.21 | 30,937 |
2023-03-02 | $53.69 | $54.55 | $53.56 | $54.48 | $54.48 | 50,028 |
2023-03-01 | $53.16 | $54.03 | $53.16 | $53.89 | $53.89 | 48,645 |
2023-02-28 | $53.12 | $53.12 | $52.82 | $52.86 | $52.86 | 24,055 |
2023-02-27 | $52.78 | $53.01 | $52.50 | $52.87 | $52.87 | 95,460 |
2023-02-24 | $51.94 | $52.51 | $51.79 | $52.50 | $52.50 | 31,221 |
2023-02-23 | $53.17 | $53.29 | $52.27 | $52.82 | $52.82 | 24,498 |
2023-02-22 | $53.00 | $53.12 | $52.51 | $52.72 | $52.72 | 55,771 |
2023-02-21 | $53.16 | $53.58 | $53.07 | $53.10 | $53.10 | 164,810 |
2023-02-17 | $54.10 | $54.10 | $53.18 | $53.33 | $53.33 | 36,950 |
2023-02-16 | $54.63 | $55.39 | $54.63 | $54.76 | $54.76 | 37,601 |
2023-02-15 | $55.05 | $55.05 | $54.42 | $55.04 | $55.04 | 24,957 |
2023-02-14 | $55.24 | $56.02 | $55.23 | $55.99 | $55.99 | 33,887 |
2023-02-13 | $55.99 | $56.10 | $55.62 | $55.91 | $55.91 | 18,769 |
2023-02-10 | $55.60 | $56.29 | $55.60 | $56.25 | $56.25 | 17,848 |
2023-02-09 | $55.91 | $55.91 | $54.97 | $55.07 | $55.07 | 29,365 |
2023-02-08 | $55.99 | $56.07 | $55.29 | $55.37 | $55.37 | 23,728 |
2023-02-07 | $54.98 | $56.03 | $54.86 | $55.91 | $55.91 | 32,910 |
2023-02-06 | $55.13 | $55.37 | $54.52 | $54.86 | $54.86 | 52,206 |
2023-02-03 | $55.74 | $56.25 | $55.36 | $55.40 | $55.40 | 301,925 |
2023-02-02 | $57.53 | $57.53 | $55.74 | $56.18 | $56.18 | 30,874 |
2023-02-01 | $57.57 | $57.99 | $56.59 | $57.64 | $57.64 | 51,957 |
2023-01-31 | $56.87 | $57.92 | $56.87 | $57.83 | $57.83 | 85,617 |
2023-01-30 | $57.83 | $57.83 | $57.01 | $57.01 | $57.01 | 51,246 |
2023-01-27 | $58.42 | $58.78 | $58.12 | $58.22 | $58.22 | 73,776 |
2023-01-26 | $58.64 | $58.79 | $57.78 | $58.79 | $58.79 | 63,875 |
2023-01-25 | $57.37 | $58.05 | $56.81 | $58.05 | $58.05 | 33,924 |
2023-01-24 | $57.63 | $57.81 | $57.00 | $57.79 | $57.79 | 83,807 |
2023-01-23 | $57.75 | $57.86 | $57.44 | $57.79 | $57.79 | 41,300 |
2023-01-20 | $56.83 | $57.72 | $56.74 | $57.71 | $57.71 | 1,621,139 |
2023-01-19 | $56.12 | $57.09 | $55.96 | $56.94 | $56.94 | 29,376 |
2023-01-18 | $57.48 | $57.89 | $56.30 | $56.33 | $56.33 | 41,220 |
2023-01-17 | $57.46 | $57.50 | $56.82 | $56.92 | $56.92 | 69,658 |
2023-01-13 | $56.94 | $57.47 | $56.94 | $57.44 | $57.44 | 27,498 |
2023-01-12 | $56.79 | $57.41 | $56.42 | $57.18 | $57.18 | 31,560 |
2023-01-11 | $56.58 | $56.58 | $55.80 | $56.32 | $56.32 | 84,916 |
2023-01-10 | $56.04 | $56.24 | $55.48 | $56.21 | $56.21 | 46,786 |
2023-01-09 | $56.50 | $56.57 | $55.75 | $55.81 | $55.81 | 31,863 |
2023-01-06 | $55.09 | $56.11 | $55.09 | $55.75 | $55.75 | 37,915 |
2023-01-05 | $53.42 | $54.56 | $53.42 | $54.29 | $54.29 | 44,717 |
2023-01-04 | $53.30 | $54.04 | $53.02 | $53.80 | $53.80 | 45,063 |
2023-01-03 | $54.13 | $54.61 | $52.82 | $53.25 | $53.25 | 47,202 |
2022-12-30 | $54.02 | $54.24 | $53.79 | $54.22 | $54.22 | 34,599 |
2022-12-29 | $53.90 | $54.44 | $53.90 | $54.25 | $54.25 | 32,881 |
2022-12-28 | $55.04 | $55.04 | $53.76 | $53.89 | $53.89 | 36,823 |
2022-12-27 | $54.94 | $55.33 | $54.78 | $55.24 | $55.24 | 72,974 |
2022-12-23 | $53.74 | $54.50 | $53.48 | $54.50 | $54.50 | 38,728 |
2022-12-22 | $54.09 | $54.09 | $52.40 | $53.37 | $53.37 | 29,322 |
2022-12-21 | $54.13 | $54.48 | $53.94 | $54.35 | $54.35 | 105,941 |
2022-12-20 | $52.83 | $53.69 | $52.83 | $53.44 | $53.44 | 57,949 |
2022-12-19 | $53.39 | $53.47 | $52.36 | $52.61 | $52.61 | 70,541 |
2022-12-16 | $52.55 | $53.31 | $52.55 | $53.03 | $53.03 | 26,697 |
2022-12-15 | $54.55 | $54.73 | $54.08 | $54.40 | $53.44 | 2,191,560 |
2022-12-14 | $56.00 | $56.19 | $55.34 | $55.64 | $54.65 | 19,995 |
2022-12-13 | $56.82 | $56.82 | $55.63 | $55.85 | $54.86 | 20,603 |
2022-12-12 | $54.53 | $55.07 | $54.17 | $55.02 | $54.04 | 27,764 |
2022-12-09 | $55.31 | $55.63 | $54.45 | $54.47 | $53.50 | 50,395 |
2022-12-08 | $56.15 | $56.30 | $55.15 | $55.29 | $54.31 | 60,698 |
2022-12-07 | $55.15 | $55.73 | $55.00 | $55.18 | $54.20 | 109,030 |
2022-12-06 | $55.97 | $56.37 | $55.00 | $55.14 | $54.16 | 109,917 |
2022-12-05 | $57.79 | $57.79 | $55.79 | $56.11 | $55.11 | 25,133 |
2022-12-02 | $57.13 | $57.79 | $56.78 | $57.54 | $56.52 | 19,961 |
2022-12-01 | $58.42 | $58.52 | $57.59 | $57.61 | $57.61 | 78,176 |
2022-11-30 | $57.56 | $57.94 | $56.49 | $57.86 | $57.86 | 174,632 |
2022-11-29 | $56.34 | $56.95 | $56.34 | $56.74 | $56.74 | 21,346 |
2022-11-28 | $56.50 | $56.64 | $55.72 | $55.81 | $55.81 | 62,421 |
2022-11-25 | $57.48 | $57.81 | $57.32 | $57.38 | $57.38 | 10,879 |
2022-11-23 | $57.04 | $57.62 | $56.92 | $57.51 | $57.51 | 24,638 |
2022-11-22 | $56.40 | $57.70 | $56.40 | $57.61 | $57.61 | 19,427 |
2022-11-21 | $55.41 | $55.80 | $54.41 | $55.69 | $55.69 | 30,284 |
2022-11-18 | $56.01 | $56.36 | $55.51 | $56.30 | $56.30 | 36,856 |
2022-11-17 | $55.86 | $56.55 | $55.62 | $56.51 | $56.51 | 30,776 |
2022-11-16 | $57.62 | $57.70 | $56.88 | $56.97 | $56.97 | 24,555 |
2022-11-15 | $58.30 | $58.30 | $57.44 | $58.15 | $58.15 | 29,627 |
2022-11-14 | $57.61 | $58.40 | $57.61 | $57.83 | $57.83 | 32,755 |
2022-11-11 | $57.86 | $58.36 | $57.64 | $57.95 | $57.95 | 29,769 |
2022-11-10 | $56.62 | $56.95 | $56.12 | $56.85 | $56.85 | 49,833 |
2022-11-09 | $56.35 | $56.35 | $54.48 | $54.51 | $54.51 | 41,654 |
2022-11-08 | $55.76 | $57.17 | $55.57 | $56.97 | $56.97 | 58,286 |
2022-11-07 | $55.44 | $55.74 | $55.20 | $55.61 | $55.61 | 23,659 |
2022-11-04 | $55.31 | $55.84 | $54.63 | $55.28 | $55.28 | 102,034 |
2022-11-03 | $52.71 | $53.65 | $52.71 | $53.43 | $53.43 | 68,985 |
2022-11-02 | $55.20 | $55.61 | $53.45 | $53.51 | $53.51 | 182,178 |
2022-11-01 | $55.87 | $55.87 | $55.02 | $55.24 | $55.24 | 100,032 |
2022-10-31 | $54.03 | $55.29 | $54.03 | $54.60 | $54.60 | 233,969 |
2022-10-28 | $54.84 | $55.17 | $53.72 | $54.51 | $54.51 | 53,675 |
2022-10-27 | $55.49 | $55.54 | $54.73 | $54.82 | $54.82 | 72,675 |
2022-10-26 | $54.35 | $55.44 | $54.35 | $54.98 | $54.98 | 46,344 |
2022-10-25 | $53.32 | $53.87 | $53.18 | $53.86 | $53.86 | 54,076 |
2022-10-24 | $53.51 | $53.64 | $53.15 | $53.30 | $53.30 | 31,392 |
2022-10-21 | $51.90 | $53.69 | $51.75 | $53.65 | $53.65 | 78,758 |
2022-10-20 | $51.74 | $52.83 | $51.69 | $51.86 | $51.86 | 17,760 |
2022-10-19 | $50.64 | $51.40 | $50.64 | $51.39 | $51.39 | 24,694 |
2022-10-18 | $51.33 | $51.39 | $50.21 | $50.85 | $50.85 | 17,927 |
2022-10-17 | $50.81 | $51.18 | $50.59 | $50.68 | $50.68 | 51,837 |
2022-10-14 | $51.76 | $51.76 | $49.69 | $49.72 | $49.72 | 41,989 |
2022-10-13 | $49.41 | $52.20 | $49.41 | $52.03 | $52.03 | 95,019 |
2022-10-12 | $50.29 | $50.91 | $50.12 | $50.74 | $50.74 | 42,808 |
2022-10-11 | $50.58 | $51.52 | $50.00 | $50.53 | $50.53 | 34,480 |
2022-10-10 | $51.85 | $52.31 | $51.13 | $51.15 | $51.15 | 36,547 |
2022-10-07 | $52.28 | $52.51 | $51.33 | $51.60 | $51.60 | 37,779 |
2022-10-06 | $51.59 | $52.57 | $51.59 | $52.48 | $52.48 | 24,766 |
2022-10-05 | $51.47 | $52.24 | $50.91 | $52.02 | $52.02 | 103,543 |
2022-10-04 | $51.07 | $52.04 | $51.03 | $51.95 | $51.95 | 22,772 |
2022-10-03 | $49.20 | $50.22 | $49.20 | $50.11 | $50.11 | 30,168 |
2022-09-30 | $47.44 | $48.30 | $47.44 | $47.69 | $47.69 | 175,463 |
2022-09-29 | $47.43 | $47.87 | $47.32 | $47.85 | $47.85 | 78,736 |
2022-09-28 | $46.54 | $48.15 | $46.54 | $48.06 | $48.06 | 65,173 |
2022-09-27 | $46.30 | $46.68 | $45.77 | $45.96 | $45.96 | 30,723 |
2022-09-26 | $46.13 | $46.94 | $45.39 | $45.53 | $45.53 | 84,419 |
2022-09-23 | $47.95 | $47.95 | $46.14 | $46.59 | $46.59 | 57,344 |
2022-09-22 | $50.27 | $50.63 | $49.55 | $49.55 | $49.55 | 29,611 |
2022-09-21 | $51.24 | $51.24 | $49.75 | $49.75 | $49.75 | 31,685 |
2022-09-20 | $50.65 | $50.81 | $50.20 | $50.63 | $50.63 | 68,857 |
2022-09-19 | $49.42 | $51.28 | $49.42 | $51.27 | $51.27 | 21,399 |
2022-09-16 | $50.58 | $50.76 | $49.96 | $50.55 | $50.55 | 29,936 |
2022-09-15 | $51.93 | $51.93 | $51.01 | $51.09 | $51.09 | 16,230 |
2022-09-14 | $51.86 | $52.77 | $51.86 | $52.53 | $52.53 | 19,919 |
2022-09-13 | $51.68 | $52.68 | $51.50 | $51.64 | $51.64 | 30,986 |
2022-09-12 | $53.31 | $53.31 | $52.61 | $52.88 | $52.88 | 20,457 |
2022-09-09 | $52.02 | $52.70 | $52.01 | $52.47 | $52.47 | 159,533 |
2022-09-08 | $50.43 | $51.18 | $50.37 | $51.18 | $51.18 | 24,803 |
2022-09-07 | $49.62 | $50.50 | $49.25 | $50.43 | $50.43 | 14,415 |
2022-09-06 | $51.43 | $51.49 | $50.24 | $50.36 | $50.36 | 76,689 |
2022-09-02 | $51.08 | $51.47 | $50.80 | $50.98 | $50.98 | 14,033 |
2022-09-01 | $50.41 | $50.41 | $49.57 | $49.98 | $49.98 | 18,730 |
2022-08-31 | $51.14 | $51.86 | $50.78 | $51.27 | $51.27 | 26,072 |
2022-08-30 | $53.06 | $53.06 | $51.68 | $51.72 | $51.72 | 32,387 |
2022-08-29 | $53.16 | $54.10 | $53.16 | $53.67 | $53.67 | 30,131 |
2022-08-26 | $54.38 | $54.75 | $53.31 | $53.32 | $53.32 | 44,003 |
2022-08-25 | $53.99 | $54.38 | $53.95 | $54.38 | $54.38 | 164,098 |
2022-08-24 | $52.91 | $53.58 | $52.91 | $53.50 | $53.50 | 27,277 |
2022-08-23 | $51.78 | $53.21 | $51.78 | $53.02 | $53.02 | 20,938 |
2022-08-22 | $50.77 | $51.32 | $50.52 | $51.29 | $51.29 | 26,782 |
2022-08-19 | $51.52 | $51.52 | $51.25 | $51.37 | $51.37 | 31,090 |
2022-08-18 | $51.29 | $51.89 | $51.29 | $51.76 | $51.76 | 25,285 |
2022-08-17 | $50.78 | $51.18 | $50.51 | $50.90 | $50.90 | 30,152 |
2022-08-16 | $51.30 | $51.30 | $50.93 | $51.18 | $51.18 | 30,104 |
2022-08-15 | $50.09 | $51.06 | $50.03 | $50.93 | $50.93 | 31,488 |
2022-08-12 | $51.16 | $52.00 | $51.05 | $52.00 | $52.00 | 70,827 |
2022-08-11 | $51.18 | $51.48 | $51.03 | $51.03 | $51.03 | 68,915 |
2022-08-10 | $50.20 | $50.55 | $49.70 | $50.34 | $50.34 | 25,615 |
2022-08-09 | $49.61 | $50.03 | $49.38 | $49.55 | $49.55 | 55,517 |
2022-08-08 | $48.93 | $49.52 | $48.93 | $49.24 | $49.24 | 40,406 |
2022-08-05 | $46.90 | $48.62 | $46.90 | $48.47 | $48.47 | 97,789 |
2022-08-04 | $48.14 | $48.34 | $47.50 | $47.62 | $47.62 | 32,723 |
2022-08-03 | $49.42 | $49.42 | $47.93 | $48.04 | $48.04 | 101,345 |
2022-08-02 | $49.86 | $50.00 | $49.14 | $49.23 | $49.23 | 38,427 |
2022-08-01 | $50.31 | $50.31 | $49.50 | $49.81 | $49.81 | 30,117 |
2022-07-29 | $49.70 | $50.77 | $49.43 | $50.59 | $50.59 | 72,085 |
2022-07-28 | $49.14 | $49.18 | $48.08 | $48.91 | $48.91 | 15,868 |
2022-07-27 | $47.70 | $48.52 | $47.28 | $48.38 | $48.38 | 20,810 |
2022-07-26 | $47.87 | $48.13 | $47.07 | $47.37 | $47.37 | 79,016 |
2022-07-25 | $47.06 | $47.45 | $46.89 | $47.29 | $47.29 | 15,811 |
2022-07-22 | $47.27 | $47.62 | $46.45 | $46.56 | $46.56 | 29,994 |
2022-07-21 | $46.84 | $47.18 | $46.25 | $47.16 | $47.16 | 30,369 |
2022-07-20 | $47.53 | $47.78 | $47.12 | $47.55 | $47.55 | 18,121 |
2022-07-19 | $46.55 | $47.63 | $46.55 | $47.58 | $47.58 | 35,698 |
2022-07-18 | $46.56 | $47.01 | $46.24 | $46.32 | $46.32 | 88,227 |
2022-07-15 | $45.56 | $45.56 | $44.96 | $45.47 | $45.47 | 57,981 |
2022-07-14 | $44.82 | $45.06 | $44.03 | $44.94 | $44.94 | 1,921,865 |
2022-07-13 | $45.88 | $47.08 | $45.88 | $46.35 | $46.35 | 113,299 |
2022-07-12 | $46.29 | $46.75 | $46.03 | $46.27 | $46.27 | 50,112 |
2022-07-11 | $47.09 | $47.70 | $46.98 | $47.10 | $47.10 | 27,700 |
2022-07-08 | $48.53 | $48.53 | $47.44 | $47.92 | $47.92 | 29,976 |
2022-07-07 | $47.70 | $48.60 | $47.70 | $48.38 | $48.38 | 133,089 |
2022-07-06 | $47.05 | $47.55 | $45.37 | $46.76 | $46.76 | 98,987 |
2022-07-05 | $48.37 | $48.37 | $46.51 | $47.40 | $47.40 | 123,197 |
2022-07-01 | $49.24 | $49.84 | $48.24 | $49.73 | $49.73 | 112,200 |
2022-06-30 | $49.67 | $49.91 | $48.77 | $49.22 | $49.22 | 43,291 |
2022-06-29 | $52.28 | $52.28 | $50.33 | $50.44 | $50.44 | 28,723 |
2022-06-28 | $52.04 | $52.62 | $51.14 | $51.58 | $51.58 | 25,799 |
2022-06-27 | $50.38 | $51.19 | $50.37 | $51.05 | $51.05 | 28,842 |
2022-06-24 | $48.89 | $50.07 | $48.55 | $49.76 | $49.76 | 64,780 |
2022-06-23 | $50.92 | $50.95 | $48.18 | $48.34 | $48.34 | 130,470 |
2022-06-22 | $50.98 | $51.60 | $50.61 | $50.87 | $50.87 | 113,490 |
2022-06-21 | $51.94 | $53.08 | $51.94 | $52.89 | $52.89 | 378,859 |
2022-06-17 | $52.58 | $52.58 | $50.47 | $50.79 | $50.79 | 97,117 |
2022-06-16 | $53.50 | $53.84 | $52.55 | $52.84 | $52.84 | 133,794 |
2022-06-15 | $55.62 | $55.67 | $53.97 | $54.81 | $54.81 | 36,094 |
2022-06-14 | $56.07 | $56.34 | $54.71 | $55.30 | $55.30 | 49,442 |
2022-06-13 | $56.70 | $56.70 | $54.75 | $55.59 | $55.59 | 112,193 |
2022-06-10 | $58.23 | $58.80 | $57.69 | $58.36 | $58.36 | 38,311 |
2022-06-09 | $59.91 | $59.91 | $58.76 | $58.81 | $58.81 | 1,593,624 |
2022-06-08 | $60.76 | $60.93 | $60.14 | $60.34 | $60.34 | 30,597 |
2022-06-07 | $59.44 | $60.70 | $59.44 | $60.66 | $60.66 | 112,328 |
2022-06-06 | $60.27 | $60.27 | $59.39 | $59.60 | $59.60 | 67,224 |
2022-06-03 | $59.48 | $60.13 | $59.48 | $59.75 | $59.75 | 28,190 |
2022-06-02 | $59.06 | $60.25 | $59.00 | $59.86 | $59.86 | 69,789 |
2022-06-01 | $59.45 | $59.71 | $58.43 | $59.02 | $59.02 | 84,326 |
2022-05-31 | $60.43 | $60.78 | $59.19 | $59.27 | $58.77 | 87,668 |
2022-05-27 | $59.00 | $59.68 | $58.81 | $59.68 | $59.17 | 62,004 |
2022-05-26 | $59.02 | $59.19 | $58.76 | $58.86 | $58.36 | 30,980 |
2022-05-25 | $58.06 | $58.77 | $58.04 | $58.72 | $58.22 | 57,217 |
2022-05-24 | $57.68 | $58.24 | $57.14 | $58.10 | $57.61 | 49,066 |
2022-05-23 | $57.42 | $58.18 | $56.97 | $57.96 | $57.47 | 61,158 |
2022-05-20 | $57.25 | $57.32 | $55.54 | $56.66 | $56.18 | 66,661 |
2022-05-19 | $55.15 | $57.27 | $55.15 | $56.58 | $56.10 | 87,944 |
2022-05-18 | $57.47 | $57.47 | $55.39 | $55.73 | $55.26 | 71,455 |
2022-05-17 | $57.42 | $57.59 | $56.83 | $57.42 | $56.93 | 92,844 |
2022-05-16 | $55.43 | $56.66 | $55.43 | $56.34 | $55.86 | 63,407 |
2022-05-13 | $54.38 | $55.52 | $54.30 | $55.21 | $54.74 | 84,228 |
2022-05-12 | $54.04 | $54.11 | $52.64 | $53.66 | $53.20 | 105,065 |
2022-05-11 | $54.76 | $55.96 | $54.31 | $54.49 | $54.03 | 51,374 |
2022-05-10 | $54.55 | $55.25 | $53.07 | $53.96 | $53.50 | 113,943 |
2022-05-09 | $57.00 | $57.00 | $53.54 | $53.74 | $53.28 | 108,135 |
2022-05-06 | $57.79 | $58.18 | $56.86 | $58.08 | $57.59 | 65,208 |
2022-05-05 | $59.05 | $59.11 | $56.80 | $57.69 | $57.20 | 194,621 |
2022-05-04 | $57.91 | $58.96 | $57.10 | $58.94 | $58.44 | 120,124 |
2022-05-03 | $56.07 | $57.39 | $55.94 | $57.20 | $56.71 | 37,834 |
2022-05-02 | $55.25 | $55.94 | $54.86 | $55.86 | $55.38 | 57,267 |
2022-04-29 | $57.24 | $57.49 | $55.69 | $55.90 | $55.42 | 28,664 |
2022-04-28 | $56.02 | $57.11 | $55.25 | $56.86 | $56.38 | 38,594 |
2022-04-27 | $54.94 | $56.08 | $54.55 | $55.63 | $55.16 | 75,114 |
2022-04-26 | $55.33 | $55.83 | $54.47 | $54.47 | $54.01 | 37,298 |
2022-04-25 | $54.76 | $55.37 | $53.53 | $55.12 | $54.65 | 194,538 |
2022-04-22 | $58.11 | $58.48 | $56.65 | $56.89 | $56.41 | 227,001 |
2022-04-21 | $61.57 | $61.57 | $58.58 | $58.71 | $58.21 | 92,351 |
2022-04-20 | $61.25 | $61.59 | $60.45 | $61.44 | $60.92 | 94,573 |
2022-04-19 | $61.27 | $61.32 | $60.50 | $60.81 | $60.29 | 58,253 |
2022-04-18 | $61.50 | $61.96 | $61.00 | $61.60 | $61.08 | 76,136 |
2022-04-14 | $60.64 | $61.17 | $60.41 | $60.88 | $60.36 | 136,863 |
2022-04-13 | $60.38 | $60.71 | $59.76 | $60.64 | $60.12 | 77,232 |
2022-04-12 | $60.18 | $60.43 | $59.51 | $59.68 | $59.17 | 44,568 |
2022-04-11 | $60.05 | $60.05 | $58.50 | $58.85 | $58.35 | 117,742 |
2022-04-08 | $59.09 | $60.15 | $59.04 | $60.02 | $59.51 | 48,144 |
2022-04-07 | $57.79 | $58.71 | $57.66 | $58.62 | $58.12 | 39,551 |
2022-04-06 | $58.01 | $58.33 | $57.44 | $57.79 | $57.30 | 65,633 |
2022-04-05 | $59.21 | $59.72 | $57.78 | $57.91 | $57.42 | 120,656 |
2022-04-04 | $59.50 | $59.50 | $58.27 | $58.89 | $58.39 | 48,406 |
2022-04-01 | $58.10 | $58.99 | $58.07 | $58.99 | $58.49 | 144,440 |
2022-03-31 | $58.20 | $59.01 | $58.02 | $58.02 | $57.53 | 80,162 |
2022-03-30 | $58.07 | $58.92 | $58.07 | $58.51 | $58.01 | 98,739 |
2022-03-29 | $57.30 | $57.85 | $56.18 | $57.67 | $57.18 | 113,551 |
2022-03-28 | $58.45 | $58.45 | $57.86 | $58.38 | $57.88 | 62,022 |
2022-03-25 | $58.53 | $59.64 | $58.50 | $59.64 | $59.13 | 65,432 |
2022-03-24 | $58.88 | $59.14 | $58.33 | $58.59 | $58.09 | 67,454 |
2022-03-23 | $58.24 | $58.79 | $58.14 | $58.54 | $58.04 | 129,680 |
2022-03-22 | $58.06 | $58.09 | $57.08 | $57.63 | $57.14 | 92,361 |
2022-03-21 | $56.91 | $58.12 | $56.91 | $58.08 | $57.59 | 112,928 |
2022-03-18 | $55.94 | $56.39 | $55.92 | $56.07 | $55.59 | 129,917 |
2022-03-17 | $55.14 | $56.27 | $55.14 | $56.27 | $55.79 | 165,781 |
2022-03-16 | $54.51 | $54.82 | $53.46 | $54.21 | $53.75 | 66,826 |
2022-03-15 | $53.51 | $54.39 | $53.03 | $54.19 | $53.73 | 60,353 |
2022-03-14 | $55.74 | $55.74 | $54.46 | $54.90 | $54.43 | 173,900 |
2022-03-11 | $56.70 | $57.20 | $56.45 | $56.75 | $56.27 | 64,719 |
2022-03-10 | $56.06 | $57.25 | $56.06 | $57.12 | $56.63 | 73,130 |
2022-03-09 | $54.96 | $56.16 | $54.19 | $55.66 | $55.19 | 72,605 |
2022-03-08 | $56.67 | $57.97 | $55.55 | $56.37 | $55.89 | 155,368 |
2022-03-07 | $56.75 | $57.40 | $55.71 | $56.36 | $55.88 | 188,225 |
2022-03-04 | $54.71 | $55.96 | $54.20 | $55.91 | $55.43 | 186,500 |
2022-03-03 | $53.98 | $54.48 | $53.88 | $54.40 | $53.94 | 73,161 |
2022-03-02 | $53.74 | $54.23 | $53.45 | $54.02 | $53.56 | 61,682 |
2022-03-01 | $53.02 | $53.77 | $52.68 | $53.19 | $52.74 | 79,620 |
2022-02-28 | $51.39 | $52.69 | $51.16 | $52.69 | $52.24 | 89,603 |
2022-02-25 | $50.22 | $51.39 | $49.99 | $51.39 | $50.95 | 49,024 |
2022-02-24 | $50.53 | $50.53 | $48.85 | $49.94 | $49.51 | 737,088 |
2022-02-23 | $50.11 | $50.48 | $49.80 | $49.95 | $49.52 | 682,382 |
2022-02-22 | $51.17 | $51.17 | $49.26 | $49.78 | $49.36 | 670,257 |
2022-02-18 | $50.78 | $50.78 | $50.18 | $50.27 | $49.84 | 28,738 |
2022-02-17 | $50.68 | $51.05 | $50.40 | $50.86 | $50.43 | 21,998 |
2022-02-16 | $49.85 | $50.83 | $49.85 | $50.42 | $49.99 | 26,763 |
2022-02-15 | $49.48 | $49.82 | $48.95 | $49.79 | $49.37 | 38,323 |
2022-02-14 | $50.39 | $50.47 | $49.71 | $50.16 | $49.73 | 30,827 |
2022-02-11 | $49.66 | $50.77 | $49.58 | $50.69 | $50.26 | 27,351 |
2022-02-10 | $49.62 | $50.55 | $49.27 | $49.50 | $49.08 | 25,737 |
2022-02-09 | $49.26 | $50.00 | $49.26 | $49.89 | $49.47 | 63,413 |
2022-02-08 | $49.34 | $49.34 | $48.55 | $49.12 | $48.70 | 22,421 |
2022-02-07 | $48.97 | $49.71 | $48.66 | $49.38 | $48.96 | 38,151 |
2022-02-04 | $48.31 | $49.22 | $48.31 | $48.91 | $48.49 | 39,516 |
2022-02-03 | $48.32 | $48.73 | $48.16 | $48.40 | $47.99 | 24,786 |
2022-02-02 | $48.67 | $48.98 | $48.16 | $48.89 | $48.47 | 28,187 |
2022-02-01 | $47.54 | $48.62 | $47.44 | $48.62 | $48.21 | 26,653 |
2022-01-31 | $46.52 | $47.34 | $46.37 | $47.31 | $46.91 | 24,060 |
2022-01-28 | $46.68 | $46.68 | $45.85 | $46.59 | $46.19 | 106,832 |
2022-01-27 | $47.29 | $47.68 | $46.57 | $46.82 | $46.42 | 19,143 |
2022-01-26 | $47.56 | $47.91 | $46.77 | $46.89 | $46.49 | 21,813 |
2022-01-25 | $45.85 | $47.20 | $45.30 | $47.10 | $46.70 | 56,062 |
2022-01-24 | $45.15 | $46.29 | $44.42 | $46.09 | $45.70 | 55,849 |
2022-01-21 | $47.23 | $47.23 | $46.24 | $46.46 | $46.06 | 34,414 |
2022-01-20 | $48.61 | $48.78 | $47.60 | $47.73 | $47.32 | 86,457 |
2022-01-19 | $48.31 | $48.73 | $47.91 | $48.46 | $48.05 | 110,361 |
2022-01-18 | $48.15 | $48.23 | $47.46 | $47.74 | $47.33 | 26,906 |
2022-01-14 | $46.66 | $47.63 | $46.66 | $47.59 | $47.19 | 15,013 |
2022-01-13 | $47.48 | $47.61 | $47.13 | $47.13 | $46.73 | 52,069 |
2022-01-12 | $46.91 | $47.51 | $46.91 | $47.48 | $47.07 | 24,725 |
2022-01-11 | $45.58 | $46.73 | $45.58 | $46.72 | $46.33 | 107,222 |
2022-01-10 | $45.31 | $45.41 | $44.74 | $45.41 | $45.03 | 12,267 |
2022-01-07 | $44.84 | $45.31 | $44.84 | $45.31 | $44.92 | 6,619 |
2022-01-06 | $45.05 | $45.05 | $44.58 | $44.73 | $44.35 | 10,088 |
2022-01-05 | $45.06 | $45.60 | $44.61 | $44.61 | $44.23 | 20,113 |
2022-01-04 | $44.99 | $45.07 | $44.75 | $44.94 | $44.56 | 20,830 |
2022-01-03 | $44.14 | $44.38 | $44.11 | $44.28 | $43.91 | 19,071 |
2021-12-31 | $43.54 | $44.01 | $43.54 | $44.01 | $43.64 | 32,550 |
2021-12-30 | $44.07 | $44.07 | $43.71 | $43.71 | $43.34 | 8,691 |
2021-12-29 | $43.74 | $44.03 | $43.74 | $43.80 | $43.42 | 5,673 |
2021-12-28 | $44.13 | $44.13 | $43.75 | $43.86 | $43.49 | 20,131 |
2021-12-27 | $43.31 | $43.87 | $43.13 | $43.87 | $43.50 | 13,607 |
2021-12-23 | $43.25 | $43.25 | $43.14 | $43.14 | $42.78 | 15,216 |
2021-12-22 | $42.26 | $42.97 | $42.26 | $42.84 | $42.48 | 11,782 |
2021-12-21 | $41.75 | $42.43 | $41.75 | $42.35 | $41.99 | 22,964 |
2021-12-20 | $40.96 | $41.40 | $40.66 | $41.36 | $41.00 | 12,657 |
2021-12-17 | $42.37 | $42.37 | $41.80 | $41.80 | $41.44 | 6,550 |
2021-12-16 | $42.74 | $43.68 | $42.74 | $43.19 | $42.11 | 19,427 |
2021-12-15 | $42.21 | $42.43 | $41.54 | $42.43 | $41.37 | 7,858 |
2021-12-14 | $43.17 | $43.17 | $42.56 | $42.56 | $41.50 | 7,162 |
2021-12-13 | $43.44 | $43.44 | $42.77 | $42.89 | $41.82 | 21,508 |
2021-12-10 | $43.25 | $43.51 | $43.21 | $43.51 | $42.42 | 8,316 |
2021-12-09 | $43.43 | $43.50 | $43.32 | $43.46 | $42.37 | 9,995 |
2021-12-08 | $43.86 | $44.15 | $43.86 | $44.11 | $43.00 | 9,692 |
2021-12-07 | $43.84 | $44.34 | $43.84 | $44.07 | $42.97 | 27,761 |
2021-12-06 | $42.90 | $43.30 | $42.90 | $43.04 | $41.96 | 15,972 |
2021-12-03 | $42.85 | $42.97 | $41.91 | $42.26 | $41.20 | 16,180 |
2021-12-02 | $42.13 | $42.51 | $41.95 | $42.36 | $41.30 | 17,528 |
2021-12-01 | $43.33 | $43.33 | $41.70 | $41.70 | $40.66 | 8,552 |
2021-11-30 | $42.89 | $42.89 | $42.36 | $42.47 | $41.41 | 10,702 |
2021-11-29 | $43.81 | $43.81 | $43.15 | $43.54 | $42.45 | 9,639 |
2021-11-26 | $42.97 | $43.22 | $42.57 | $43.13 | $42.05 | 9,437 |
2021-11-24 | $44.19 | $44.67 | $44.19 | $44.67 | $43.55 | 5,664 |
2021-11-23 | $43.87 | $44.44 | $43.87 | $44.40 | $43.29 | 5,513 |
2021-11-22 | $43.33 | $44.08 | $43.33 | $43.73 | $42.64 | 5,062 |
2021-11-19 | $43.85 | $43.88 | $43.45 | $43.48 | $42.39 | 10,913 |
2021-11-18 | $44.58 | $44.82 | $44.25 | $44.59 | $43.47 | 10,460 |
2021-11-17 | $44.83 | $45.14 | $44.60 | $44.62 | $43.50 | 16,783 |
2021-11-16 | $45.25 | $45.38 | $44.88 | $44.88 | $43.76 | 40,554 |
2021-11-15 | $44.98 | $45.33 | $44.89 | $45.22 | $44.08 | 43,369 |
2021-11-12 | $45.01 | $45.14 | $45.01 | $45.13 | $44.00 | 10,864 |
2021-11-11 | $44.95 | $45.29 | $44.95 | $45.00 | $43.87 | 8,485 |
2021-11-10 | $45.16 | $45.20 | $44.41 | $44.49 | $43.38 | 10,221 |
2021-11-09 | $44.60 | $45.05 | $44.37 | $45.05 | $43.92 | 13,466 |
2021-11-08 | $44.75 | $45.08 | $44.75 | $44.86 | $43.74 | 14,041 |
2021-11-05 | $44.27 | $44.45 | $43.98 | $44.41 | $43.30 | 28,482 |
2021-11-04 | $44.45 | $44.45 | $43.65 | $43.80 | $42.70 | 23,782 |
2021-11-03 | $43.22 | $43.93 | $43.22 | $43.80 | $42.70 | 44,366 |
2021-11-02 | $44.18 | $44.18 | $43.64 | $43.74 | $42.65 | 30,463 |
2021-11-01 | $44.08 | $44.42 | $44.08 | $44.32 | $43.21 | 7,522 |
2021-10-29 | $43.94 | $44.08 | $43.83 | $43.87 | $42.77 | 7,947 |
2021-10-28 | $43.91 | $44.23 | $43.85 | $44.23 | $43.12 | 11,756 |
2021-10-27 | $44.23 | $44.26 | $43.82 | $43.82 | $42.72 | 12,719 |
2021-10-26 | $44.87 | $44.92 | $44.61 | $44.74 | $43.62 | 18,123 |
2021-10-25 | $44.63 | $45.00 | $44.63 | $44.87 | $43.75 | 11,400 |
2021-10-22 | $44.23 | $44.55 | $44.14 | $44.23 | $43.12 | 20,096 |
2021-10-21 | $43.86 | $43.95 | $43.73 | $43.90 | $42.80 | 18,816 |
2021-10-20 | $44.11 | $44.63 | $44.11 | $44.58 | $43.46 | 15,004 |
2021-10-19 | $44.31 | $44.38 | $44.03 | $44.25 | $43.14 | 17,279 |
2021-10-18 | $44.07 | $44.31 | $43.92 | $43.93 | $42.83 | 27,741 |
2021-10-15 | $43.99 | $44.29 | $43.99 | $44.04 | $42.94 | 29,559 |
2021-10-14 | $43.84 | $43.93 | $43.69 | $43.81 | $42.71 | 26,980 |
2021-10-13 | $42.71 | $43.23 | $42.53 | $43.05 | $41.97 | 12,329 |
2021-10-12 | $42.75 | $42.80 | $42.56 | $42.74 | $41.67 | 54,538 |
2021-10-11 | $42.96 | $43.29 | $42.69 | $42.69 | $41.62 | 36,928 |
2021-10-08 | $42.21 | $42.61 | $42.21 | $42.57 | $41.51 | 9,131 |
2021-10-07 | $41.69 | $41.86 | $41.67 | $41.74 | $40.70 | 6,633 |
2021-10-06 | $40.82 | $41.16 | $40.68 | $41.16 | $40.13 | 34,359 |
2021-10-05 | $41.34 | $41.54 | $41.14 | $41.42 | $40.38 | 10,219 |
2021-10-04 | $40.82 | $41.22 | $40.82 | $41.03 | $40.00 | 8,070 |
2021-10-01 | $40.06 | $40.55 | $39.89 | $40.50 | $39.48 | 26,371 |
2021-09-30 | $39.97 | $40.50 | $39.81 | $39.83 | $38.83 | 71,847 |
2021-09-29 | $40.13 | $40.16 | $39.92 | $40.02 | $39.02 | 9,923 |
2021-09-28 | $40.30 | $40.31 | $39.98 | $40.12 | $39.11 | 33,820 |
2021-09-27 | $39.82 | $40.33 | $39.82 | $40.15 | $39.14 | 236,488 |
2021-09-24 | $39.17 | $39.48 | $38.98 | $39.34 | $38.36 | 179,354 |
2021-09-23 | $39.10 | $39.35 | $39.10 | $39.26 | $38.28 | 4,627 |
2021-09-22 | $38.96 | $39.12 | $38.67 | $38.68 | $37.71 | 12,573 |
2021-09-21 | $37.80 | $38.20 | $37.80 | $38.04 | $37.09 | 12,125 |
2021-09-20 | $37.84 | $37.92 | $37.40 | $37.92 | $36.97 | 13,153 |
2021-09-17 | $39.28 | $39.28 | $38.66 | $38.83 | $37.86 | 14,210 |
2021-09-16 | $39.91 | $39.91 | $39.24 | $39.42 | $38.43 | 7,822 |
2021-09-15 | $40.14 | $40.28 | $40.01 | $40.28 | $39.27 | 7,580 |
2021-09-14 | $39.69 | $39.69 | $39.13 | $39.15 | $38.17 | 8,277 |
2021-09-13 | $39.29 | $39.60 | $39.29 | $39.51 | $38.52 | 8,744 |
2021-09-10 | $39.40 | $39.40 | $38.93 | $38.93 | $37.96 | 9,271 |
2021-09-09 | $38.96 | $39.05 | $38.92 | $38.99 | $38.01 | 4,983 |
2021-09-08 | $39.40 | $39.40 | $38.94 | $38.95 | $37.97 | 10,444 |
2021-09-07 | $39.45 | $39.64 | $39.32 | $39.36 | $38.37 | 9,787 |
2021-09-03 | $39.54 | $39.84 | $39.54 | $39.76 | $38.76 | 7,996 |
2021-09-02 | $39.32 | $39.48 | $39.32 | $39.47 | $38.48 | 9,285 |
2021-09-01 | $38.90 | $38.94 | $38.64 | $38.68 | $37.71 | 8,362 |
2021-08-31 | $38.91 | $39.05 | $38.85 | $38.90 | $37.93 | 11,049 |
2021-08-30 | $39.46 | $39.46 | $38.99 | $38.99 | $38.02 | 7,905 |
2021-08-27 | $38.42 | $39.48 | $38.42 | $39.31 | $38.33 | 10,062 |
2021-08-26 | $38.61 | $38.67 | $38.22 | $38.24 | $37.28 | 41,239 |
2021-08-25 | $38.51 | $38.71 | $38.29 | $38.62 | $37.65 | 9,450 |
2021-08-24 | $38.47 | $38.71 | $38.46 | $38.55 | $37.58 | 6,984 |
2021-08-23 | $37.64 | $38.27 | $37.64 | $38.18 | $37.22 | 11,006 |
2021-08-20 | $36.72 | $37.07 | $36.72 | $36.91 | $35.99 | 58,069 |
2021-08-19 | $37.36 | $37.36 | $36.70 | $36.84 | $35.92 | 18,237 |
2021-08-18 | $38.66 | $38.66 | $37.87 | $37.88 | $36.93 | 6,519 |
2021-08-17 | $38.92 | $39.03 | $38.51 | $38.72 | $37.75 | 12,049 |
2021-08-16 | $39.20 | $39.31 | $39.19 | $39.21 | $38.23 | 4,843 |
2021-08-13 | $39.83 | $40.04 | $39.81 | $39.81 | $38.81 | 6,349 |
2021-08-12 | $39.58 | $39.86 | $39.58 | $39.86 | $38.87 | 8,337 |
2021-08-11 | $39.81 | $40.11 | $39.81 | $40.05 | $39.05 | 9,253 |
2021-08-10 | $39.31 | $39.82 | $39.31 | $39.69 | $38.70 | 10,030 |
2021-08-09 | $39.22 | $39.51 | $39.20 | $39.23 | $38.25 | 45,588 |
2021-08-06 | $39.65 | $39.79 | $39.54 | $39.70 | $38.71 | 13,764 |
2021-08-05 | $39.61 | $39.88 | $39.40 | $39.42 | $38.43 | 14,782 |
2021-08-04 | $40.04 | $40.04 | $39.54 | $39.56 | $38.57 | 5,810 |
2021-08-03 | $39.99 | $40.48 | $39.70 | $40.41 | $39.40 | 106,591 |
2021-08-02 | $40.41 | $40.89 | $39.87 | $39.87 | $38.87 | 16,987 |
2021-07-30 | $40.58 | $40.63 | $40.17 | $40.37 | $39.36 | 6,995 |
2021-07-29 | $40.45 | $40.86 | $40.45 | $40.66 | $39.64 | 12,522 |
2021-07-28 | $39.53 | $39.99 | $39.45 | $39.97 | $38.97 | 8,798 |
2021-07-27 | $39.53 | $39.53 | $39.18 | $39.49 | $38.50 | 8,544 |
2021-07-26 | $39.06 | $39.88 | $39.06 | $39.69 | $38.70 | 14,224 |
2021-07-23 | $39.23 | $39.23 | $38.84 | $39.02 | $38.04 | 10,385 |
2021-07-22 | $38.95 | $39.31 | $38.92 | $39.16 | $38.18 | 6,971 |
2021-07-21 | $38.94 | $39.49 | $38.92 | $39.42 | $38.43 | 10,560 |
2021-07-20 | $37.99 | $38.76 | $37.96 | $38.41 | $37.45 | 9,598 |
2021-07-19 | $38.20 | $38.20 | $37.58 | $38.00 | $37.05 | 14,975 |
2021-07-16 | $40.41 | $40.41 | $39.04 | $39.13 | $38.15 | 34,232 |
2021-07-15 | $40.55 | $40.63 | $40.16 | $40.29 | $39.28 | 79,559 |
2021-07-14 | $41.31 | $41.31 | $40.52 | $40.52 | $39.51 | 7,887 |
2021-07-13 | $41.32 | $41.32 | $41.06 | $41.06 | $40.03 | 9,138 |
2021-07-12 | $41.36 | $41.36 | $41.16 | $41.16 | $40.13 | 8,451 |
2021-07-09 | $41.19 | $41.35 | $41.15 | $41.30 | $40.27 | 13,640 |
2021-07-08 | $40.46 | $40.70 | $40.34 | $40.47 | $39.46 | 8,353 |
2021-07-07 | $41.40 | $41.40 | $40.88 | $41.02 | $39.99 | 7,939 |
2021-07-06 | $42.05 | $42.05 | $41.23 | $41.33 | $40.29 | 7,759 |
2021-07-02 | $41.98 | $42.06 | $41.70 | $41.98 | $40.93 | 12,870 |
2021-07-01 | $42.27 | $42.27 | $41.85 | $41.95 | $40.90 | 234,911 |
2021-06-30 | $41.57 | $41.69 | $41.45 | $41.60 | $40.56 | 12,714 |
2021-06-29 | $41.41 | $41.67 | $41.23 | $41.27 | $40.23 | 19,842 |
2021-06-28 | $42.26 | $42.26 | $41.31 | $41.38 | $40.34 | 16,453 |
2021-06-25 | $42.34 | $42.34 | $42.22 | $42.22 | $41.16 | 10,346 |
2021-06-24 | $42.35 | $42.35 | $42.00 | $42.22 | $41.16 | 12,340 |
2021-06-23 | $42.40 | $42.55 | $42.07 | $42.07 | $41.02 | 17,326 |
2021-06-22 | $41.76 | $42.17 | $41.41 | $42.04 | $40.99 | 16,019 |
2021-06-21 | $40.82 | $41.83 | $40.82 | $41.82 | $40.77 | 12,628 |
2021-06-18 | $40.93 | $41.14 | $40.49 | $40.49 | $39.48 | 24,299 |
2021-06-17 | $42.69 | $42.70 | $41.15 | $41.39 | $40.35 | 67,507 |
2021-06-16 | $43.64 | $43.68 | $43.00 | $43.10 | $42.02 | 14,240 |
2021-06-15 | $43.65 | $43.65 | $43.33 | $43.57 | $42.48 | 14,763 |
2021-06-14 | $43.83 | $43.99 | $43.37 | $43.56 | $42.47 | 20,696 |
2021-06-11 | $44.10 | $44.13 | $43.90 | $43.90 | $42.81 | 19,232 |
2021-06-10 | $44.38 | $44.43 | $44.04 | $44.15 | $43.04 | 140,836 |
2021-06-09 | $44.31 | $44.34 | $44.05 | $44.05 | $42.95 | 13,412 |
2021-06-08 | $44.19 | $44.40 | $43.84 | $44.26 | $43.15 | 18,523 |
2021-06-07 | $44.55 | $44.55 | $44.07 | $44.26 | $43.15 | 47,756 |
2021-06-04 | $44.36 | $44.41 | $44.11 | $44.39 | $43.28 | 38,265 |
2021-06-03 | $44.03 | $44.03 | $43.59 | $43.90 | $42.80 | 28,549 |
2021-06-02 | $44.28 | $44.45 | $43.98 | $44.33 | $43.22 | 93,594 |
2021-06-01 | $43.62 | $44.21 | $43.62 | $44.19 | $43.08 | 42,193 |
2021-05-28 | $43.68 | $43.68 | $43.34 | $43.47 | $41.96 | 14,519 |
2021-05-27 | $43.37 | $43.58 | $43.32 | $43.37 | $41.87 | 21,409 |
2021-05-26 | $42.84 | $43.26 | $42.84 | $43.14 | $41.65 | 14,783 |
2021-05-25 | $43.58 | $43.58 | $42.80 | $42.83 | $41.35 | 51,674 |
2021-05-24 | $43.14 | $43.48 | $43.14 | $43.43 | $41.93 | 67,433 |
2021-05-21 | $43.22 | $43.49 | $43.03 | $43.09 | $41.60 | 73,367 |
2021-05-20 | $43.05 | $43.24 | $42.79 | $43.03 | $41.54 | 22,435 |
2021-05-19 | $43.26 | $43.48 | $42.54 | $42.93 | $41.44 | 3,310,128 |
2021-05-18 | $45.03 | $45.03 | $44.09 | $44.25 | $42.72 | 52,167 |
2021-05-17 | $43.69 | $44.85 | $43.68 | $44.79 | $43.24 | 35,319 |
2021-05-14 | $42.98 | $43.71 | $42.98 | $43.65 | $42.14 | 27,398 |
2021-05-13 | $42.79 | $43.08 | $42.31 | $42.67 | $41.20 | 33,022 |
2021-05-12 | $43.62 | $43.86 | $42.83 | $42.99 | $41.50 | 25,240 |
2021-05-11 | $42.89 | $43.76 | $42.89 | $43.52 | $42.02 | 30,893 |
2021-05-10 | $44.83 | $45.02 | $43.90 | $43.90 | $42.38 | 57,191 |
2021-05-07 | $43.32 | $44.14 | $43.22 | $44.12 | $42.59 | 42,924 |
2021-05-06 | $42.50 | $43.13 | $42.31 | $43.13 | $41.64 | 21,712 |
2021-05-05 | $41.92 | $42.61 | $41.68 | $42.58 | $41.11 | 28,900 |
2021-05-04 | $41.64 | $41.70 | $41.31 | $41.58 | $40.14 | 24,023 |
2021-05-03 | $41.27 | $41.70 | $41.22 | $41.63 | $40.19 | 27,339 |
2021-04-30 | $40.58 | $40.65 | $40.36 | $40.37 | $38.97 | 44,960 |
2021-04-29 | $41.47 | $41.51 | $40.85 | $41.21 | $39.78 | 28,303 |
2021-04-28 | $40.37 | $41.36 | $40.37 | $41.26 | $39.83 | 59,200 |
2021-04-27 | $40.15 | $40.59 | $40.15 | $40.48 | $39.08 | 3,804,111 |
2021-04-26 | $39.84 | $40.31 | $39.80 | $40.17 | $38.78 | 12,182 |
2021-04-23 | $39.48 | $39.86 | $39.48 | $39.77 | $38.39 | 11,439 |
2021-04-22 | $39.91 | $39.91 | $39.27 | $39.44 | $38.07 | 13,097 |
2021-04-21 | $39.13 | $40.02 | $39.13 | $39.98 | $38.60 | 86,958 |
2021-04-20 | $39.81 | $39.81 | $39.26 | $39.37 | $38.00 | 12,189 |
2021-04-19 | $40.17 | $40.19 | $39.84 | $39.97 | $38.59 | 30,302 |
2021-04-16 | $40.30 | $40.48 | $40.17 | $40.17 | $38.78 | 23,297 |
2021-04-15 | $40.06 | $40.34 | $40.06 | $40.23 | $38.84 | 46,401 |
2021-04-14 | $38.98 | $40.06 | $38.98 | $39.77 | $38.39 | 15,219 |
2021-04-13 | $38.92 | $39.02 | $38.84 | $38.88 | $37.53 | 20,307 |
2021-04-12 | $39.29 | $39.29 | $38.77 | $38.80 | $37.46 | 14,668 |
2021-04-09 | $39.34 | $39.34 | $39.10 | $39.25 | $37.89 | 31,368 |
2021-04-08 | $39.09 | $39.33 | $39.06 | $39.29 | $37.93 | 9,622 |
2021-04-07 | $39.25 | $39.34 | $39.18 | $39.26 | $37.90 | 12,454 |
2021-04-06 | $39.27 | $39.87 | $39.27 | $39.43 | $38.06 | 30,615 |
2021-04-05 | $39.41 | $39.52 | $39.22 | $39.26 | $37.90 | 35,696 |
2021-04-01 | $38.90 | $39.43 | $38.72 | $39.41 | $38.05 | 36,144 |
2021-03-31 | $38.54 | $38.69 | $38.49 | $38.49 | $37.16 | 7,433 |
2021-03-30 | $38.59 | $38.74 | $38.45 | $38.51 | $37.18 | 14,890 |
2021-03-29 | $39.19 | $39.19 | $38.60 | $38.93 | $37.58 | 24,149 |
2021-03-26 | $38.75 | $39.24 | $38.70 | $39.24 | $37.88 | 151,905 |
2021-03-25 | $37.71 | $38.29 | $37.41 | $38.28 | $36.95 | 300,433 |
2021-03-24 | $38.15 | $38.74 | $38.15 | $38.30 | $36.97 | 22,609 |
2021-03-23 | $38.29 | $38.35 | $37.78 | $37.80 | $36.49 | 21,624 |
2021-03-22 | $38.94 | $38.97 | $38.67 | $38.67 | $37.33 | 15,374 |
2021-03-19 | $39.40 | $39.40 | $38.90 | $39.07 | $37.72 | 9,916 |
2021-03-18 | $40.12 | $40.20 | $39.09 | $39.12 | $37.77 | 17,677 |
2021-03-17 | $39.52 | $40.46 | $39.52 | $40.37 | $38.97 | 13,944 |
2021-03-16 | $40.36 | $40.36 | $39.76 | $39.87 | $38.49 | 35,181 |
2021-03-15 | $40.84 | $40.84 | $40.29 | $40.71 | $39.30 | 52,019 |
2021-03-12 | $40.52 | $40.72 | $40.45 | $40.72 | $39.31 | 23,943 |
2021-03-11 | $40.26 | $40.64 | $40.26 | $40.54 | $39.14 | 28,822 |
2021-03-10 | $39.35 | $40.03 | $39.35 | $39.91 | $38.53 | 20,088 |
2021-03-09 | $39.25 | $39.61 | $39.11 | $39.16 | $37.80 | 121,807 |
2021-03-08 | $39.28 | $39.56 | $39.05 | $39.21 | $37.85 | 112,578 |
2021-03-05 | $38.97 | $39.30 | $38.15 | $39.30 | $37.94 | 22,162 |
2021-03-04 | $38.08 | $38.77 | $37.38 | $38.03 | $36.71 | 45,266 |
2021-03-03 | $38.05 | $38.47 | $37.79 | $37.98 | $36.66 | 32,286 |
2021-03-02 | $37.70 | $38.12 | $37.70 | $37.88 | $36.57 | 89,358 |
2021-03-01 | $37.62 | $37.90 | $37.27 | $37.48 | $36.18 | 43,845 |
2021-02-26 | $37.68 | $37.68 | $36.52 | $36.83 | $35.55 | 26,290 |
2021-02-25 | $39.12 | $39.19 | $37.99 | $38.03 | $36.71 | 124,871 |
2021-02-24 | $38.12 | $39.23 | $38.12 | $39.08 | $37.73 | 23,921 |
2021-02-23 | $37.80 | $38.35 | $37.17 | $38.31 | $36.98 | 77,294 |
2021-02-22 | $36.92 | $38.35 | $36.92 | $38.14 | $36.82 | 200,882 |
2021-02-19 | $36.67 | $37.04 | $36.67 | $36.95 | $35.67 | 34,589 |
2021-02-18 | $36.72 | $36.72 | $36.25 | $36.40 | $35.14 | 17,218 |
2021-02-17 | $36.98 | $36.98 | $36.43 | $36.80 | $35.53 | 45,824 |
2021-02-16 | $36.43 | $37.03 | $36.43 | $36.85 | $35.57 | 83,105 |
2021-02-12 | $35.69 | $36.29 | $35.69 | $36.27 | $35.01 | 25,396 |
2021-02-11 | $36.26 | $36.26 | $35.67 | $35.95 | $34.71 | 21,651 |
2021-02-10 | $36.05 | $36.58 | $36.05 | $36.24 | $34.98 | 21,517 |
2021-02-09 | $35.96 | $36.18 | $35.87 | $36.08 | $34.83 | 41,405 |
2021-02-08 | $35.74 | $36.35 | $35.74 | $36.24 | $34.98 | 37,186 |
2021-02-05 | $34.84 | $35.38 | $34.84 | $35.38 | $34.15 | 10,608 |
2021-02-04 | $34.34 | $34.69 | $34.34 | $34.68 | $33.48 | 9,876 |
2021-02-03 | $34.14 | $34.58 | $34.14 | $34.58 | $33.39 | 12,517 |
2021-02-02 | $34.16 | $34.16 | $33.74 | $33.74 | $32.57 | 16,194 |
2021-02-01 | $33.76 | $33.89 | $33.39 | $33.76 | $32.59 | 30,365 |
2021-01-29 | $33.80 | $33.95 | $33.11 | $33.14 | $31.99 | 22,698 |
2021-01-28 | $33.39 | $33.96 | $33.39 | $33.88 | $32.71 | 13,509 |
2021-01-27 | $33.76 | $33.86 | $33.03 | $33.12 | $31.97 | 13,103 |
2021-01-26 | $34.96 | $34.96 | $34.14 | $34.14 | $32.96 | 113,308 |
2021-01-25 | $34.85 | $34.89 | $34.34 | $34.89 | $33.68 | 17,422 |
2021-01-22 | $34.79 | $35.21 | $34.57 | $35.20 | $33.98 | 31,794 |
2021-01-21 | $36.09 | $36.09 | $35.32 | $35.44 | $34.21 | 21,029 |
2021-01-20 | $36.01 | $36.31 | $36.01 | $36.27 | $35.01 | 20,795 |
2021-01-19 | $35.70 | $36.05 | $35.62 | $35.98 | $34.73 | 63,391 |
2021-01-15 | $36.21 | $36.21 | $35.49 | $35.51 | $34.28 | 36,834 |
2021-01-14 | $36.20 | $37.04 | $36.20 | $36.80 | $35.53 | 25,577 |
2021-01-13 | $36.48 | $36.48 | $36.13 | $36.15 | $34.90 | 71,600 |
2021-01-12 | $36.00 | $36.61 | $35.97 | $36.56 | $35.29 | 26,607 |
2021-01-11 | $35.27 | $35.95 | $35.27 | $35.80 | $34.56 | 18,753 |
2021-01-08 | $36.43 | $36.43 | $35.64 | $35.99 | $34.74 | 36,834 |
2021-01-07 | $36.29 | $36.47 | $36.20 | $36.35 | $35.09 | 55,812 |
2021-01-06 | $35.26 | $35.95 | $35.26 | $35.95 | $34.70 | 26,479 |
2021-01-05 | $33.92 | $35.32 | $33.92 | $34.97 | $33.76 | 25,225 |
2021-01-04 | $33.50 | $34.14 | $33.50 | $33.88 | $32.71 | 25,196 |
2020-12-31 | $33.20 | $33.35 | $33.13 | $33.13 | $31.98 | 9,799 |
2020-12-30 | $32.64 | $33.48 | $32.64 | $33.40 | $32.24 | 12,482 |
2020-12-29 | $32.93 | $32.93 | $32.69 | $32.81 | $31.67 | 23,764 |
2020-12-28 | $33.27 | $33.44 | $32.83 | $32.84 | $31.70 | 32,131 |
2020-12-24 | $32.98 | $33.11 | $32.98 | $33.11 | $31.97 | 5,943 |
2020-12-23 | $32.94 | $33.33 | $32.94 | $33.15 | $32.00 | 30,053 |
2020-12-22 | $32.92 | $32.95 | $32.45 | $32.46 | $31.34 | 17,280 |
2020-12-21 | $32.64 | $33.34 | $32.31 | $33.26 | $32.11 | 14,478 |
2020-12-18 | $34.27 | $34.27 | $33.50 | $33.63 | $32.47 | 17,619 |
2020-12-17 | $34.83 | $34.83 | $34.48 | $34.55 | $32.80 | 216,179 |
2020-12-16 | $34.84 | $34.84 | $34.25 | $34.38 | $32.64 | 20,003 |
2020-12-15 | $34.34 | $34.56 | $34.06 | $34.44 | $32.70 | 14,711 |
2020-12-14 | $35.11 | $35.11 | $33.90 | $33.93 | $32.21 | 16,324 |
2020-12-11 | $34.77 | $34.77 | $34.58 | $34.76 | $33.01 | 14,730 |
2020-12-10 | $34.15 | $34.99 | $34.15 | $34.98 | $33.21 | 19,142 |
2020-12-09 | $34.80 | $34.86 | $34.11 | $34.40 | $32.66 | 20,814 |
2020-12-08 | $34.13 | $34.59 | $34.13 | $34.52 | $32.77 | 18,319 |
2020-12-07 | $34.18 | $34.45 | $34.11 | $34.22 | $32.49 | 32,495 |
2020-12-04 | $33.65 | $34.51 | $33.65 | $34.51 | $32.76 | 18,185 |
2020-12-03 | $33.04 | $33.49 | $33.04 | $33.27 | $31.59 | 108,864 |
2020-12-02 | $32.28 | $33.11 | $32.28 | $33.00 | $31.33 | 18,849 |
2020-12-01 | $32.95 | $32.95 | $32.51 | $32.58 | $30.93 | 23,576 |
2020-11-30 | $32.52 | $32.68 | $32.33 | $32.36 | $30.72 | 14,881 |
2020-11-27 | $33.21 | $33.37 | $33.21 | $33.30 | $31.62 | 7,703 |
2020-11-25 | $33.30 | $33.63 | $33.30 | $33.44 | $31.75 | 40,957 |
2020-11-24 | $33.01 | $33.76 | $33.01 | $33.73 | $32.02 | 19,574 |
2020-11-23 | $31.97 | $32.64 | $31.97 | $32.63 | $30.98 | 23,641 |
2020-11-20 | $31.55 | $31.65 | $31.55 | $31.58 | $29.98 | 14,205 |
2020-11-19 | $31.10 | $31.50 | $31.10 | $31.50 | $29.90 | 22,119 |
2020-11-18 | $32.02 | $32.18 | $31.42 | $31.42 | $29.83 | 16,289 |
2020-11-17 | $31.53 | $32.03 | $31.53 | $31.98 | $30.36 | 38,907 |
2020-11-16 | $31.27 | $31.88 | $31.27 | $31.88 | $30.26 | 21,372 |
2020-11-13 | $30.68 | $30.86 | $30.64 | $30.82 | $29.26 | 10,875 |
2020-11-12 | $30.56 | $30.74 | $30.01 | $30.13 | $28.61 | 18,203 |
2020-11-11 | $31.43 | $31.43 | $30.65 | $30.80 | $29.24 | 20,073 |
2020-11-10 | $30.70 | $30.85 | $30.61 | $30.85 | $29.29 | 63,851 |
2020-11-09 | $30.97 | $30.97 | $30.17 | $30.54 | $29.00 | 21,288 |
2020-11-06 | $29.39 | $29.39 | $28.98 | $29.07 | $27.60 | 22,699 |
2020-11-05 | $28.69 | $29.46 | $28.69 | $29.32 | $27.83 | 15,075 |
2020-11-04 | $28.62 | $28.82 | $28.43 | $28.52 | $27.08 | 17,958 |
2020-11-03 | $28.94 | $28.94 | $28.66 | $28.75 | $27.30 | 19,273 |
2020-11-02 | $28.26 | $28.86 | $28.26 | $28.78 | $27.32 | 17,793 |
2020-10-30 | $27.66 | $27.84 | $27.32 | $27.84 | $26.44 | 20,469 |
2020-10-29 | $26.91 | $27.84 | $26.90 | $27.83 | $26.42 | 376,841 |
2020-10-28 | $27.45 | $27.60 | $27.14 | $27.21 | $25.84 | 24,844 |
2020-10-27 | $28.32 | $28.43 | $28.32 | $28.35 | $26.92 | 9,370 |
2020-10-26 | $28.42 | $28.42 | $28.27 | $28.33 | $26.90 | 12,015 |
2020-10-23 | $29.16 | $29.25 | $29.02 | $29.11 | $27.64 | 9,425 |
2020-10-22 | $28.63 | $29.19 | $28.48 | $29.15 | $27.68 | 15,515 |
2020-10-21 | $28.97 | $28.97 | $28.73 | $28.73 | $27.28 | 29,126 |
2020-10-20 | $28.83 | $29.01 | $28.75 | $28.92 | $27.46 | 29,062 |
2020-10-19 | $29.24 | $29.44 | $28.77 | $28.77 | $27.31 | 12,065 |
2020-10-16 | $29.50 | $29.55 | $29.27 | $29.29 | $27.81 | 26,664 |
2020-10-15 | $29.04 | $29.58 | $29.04 | $29.58 | $28.09 | 21,274 |
2020-10-14 | $29.38 | $29.91 | $29.38 | $29.52 | $28.03 | 11,577 |
2020-10-13 | $29.50 | $29.50 | $29.22 | $29.41 | $27.92 | 21,774 |
2020-10-12 | $29.43 | $29.69 | $29.39 | $29.68 | $28.17 | 64,101 |
2020-10-09 | $29.50 | $29.64 | $29.37 | $29.58 | $28.08 | 16,834 |
2020-10-08 | $28.87 | $29.38 | $28.87 | $29.38 | $27.89 | 13,050 |
2020-10-07 | $28.52 | $28.70 | $28.45 | $28.62 | $27.17 | 98,052 |
2020-10-06 | $28.82 | $29.10 | $28.21 | $28.25 | $26.82 | 18,603 |
2020-10-05 | $28.34 | $28.88 | $28.34 | $28.87 | $27.41 | 16,947 |
2020-10-02 | $27.57 | $28.35 | $27.57 | $28.20 | $26.77 | 19,486 |
2020-10-01 | $28.22 | $28.26 | $28.05 | $28.12 | $26.70 | 28,416 |
2020-09-30 | $28.53 | $28.63 | $28.42 | $28.55 | $27.10 | 19,690 |
2020-09-29 | $28.63 | $28.68 | $28.25 | $28.40 | $26.96 | 9,612 |
2020-09-28 | $28.90 | $28.92 | $28.69 | $28.69 | $27.24 | 10,842 |
2020-09-25 | $28.21 | $28.46 | $28.09 | $28.35 | $26.92 | 15,192 |
2020-09-24 | $27.59 | $28.54 | $27.59 | $28.29 | $26.86 | 16,252 |
2020-09-23 | $29.01 | $29.01 | $27.94 | $27.94 | $26.52 | 9,823 |
2020-09-22 | $29.12 | $29.26 | $28.95 | $29.21 | $27.74 | 10,666 |
2020-09-21 | $29.59 | $29.59 | $28.98 | $29.17 | $27.69 | 13,709 |
2020-09-18 | $30.70 | $30.70 | $30.31 | $30.31 | $28.78 | 13,360 |
2020-09-17 | $30.48 | $30.57 | $30.36 | $30.57 | $29.03 | 35,591 |
2020-09-16 | $30.24 | $30.89 | $30.24 | $30.57 | $29.02 | 12,014 |
2020-09-15 | $30.50 | $30.50 | $30.10 | $30.12 | $28.60 | 14,761 |
2020-09-14 | $30.20 | $30.23 | $30.04 | $30.15 | $28.63 | 9,917 |
2020-09-11 | $29.82 | $30.00 | $29.69 | $29.83 | $28.32 | 12,069 |
2020-09-10 | $30.18 | $30.23 | $29.72 | $29.78 | $28.27 | 13,812 |
2020-09-09 | $29.87 | $30.61 | $29.87 | $30.44 | $28.90 | 17,292 |
2020-09-08 | $29.80 | $29.93 | $29.27 | $29.64 | $28.14 | 15,665 |
2020-09-04 | $30.57 | $30.57 | $29.99 | $30.42 | $28.88 | 16,525 |
2020-09-03 | $30.86 | $30.91 | $30.28 | $30.55 | $29.01 | 66,479 |
2020-09-02 | $30.86 | $31.03 | $30.61 | $31.03 | $29.46 | 440,134 |
2020-09-01 | $30.82 | $30.88 | $30.68 | $30.88 | $29.32 | 46,027 |
2020-08-31 | $31.17 | $31.17 | $30.94 | $30.94 | $29.38 | 56,040 |
2020-08-28 | $30.78 | $31.19 | $30.78 | $31.16 | $29.58 | 24,634 |
2020-08-27 | $30.92 | $30.97 | $30.44 | $30.63 | $29.08 | 202,216 |
2020-08-26 | $30.63 | $30.85 | $30.63 | $30.78 | $29.22 | 120,881 |
2020-08-25 | $30.48 | $30.73 | $30.45 | $30.73 | $29.18 | 70,833 |
2020-08-24 | $30.85 | $30.99 | $30.83 | $30.90 | $29.34 | 22,752 |
2020-08-21 | $30.73 | $30.73 | $30.38 | $30.50 | $28.96 | 54,317 |
2020-08-20 | $30.78 | $31.08 | $30.78 | $31.00 | $29.43 | 28,882 |
2020-08-19 | $31.58 | $31.58 | $31.05 | $31.11 | $29.54 | 52,905 |
2020-08-18 | $31.82 | $31.86 | $31.55 | $31.55 | $29.95 | 137,887 |
2020-08-17 | $31.47 | $31.66 | $31.46 | $31.62 | $30.02 | 422,103 |
2020-08-14 | $30.85 | $30.98 | $30.85 | $30.98 | $29.41 | 248,172 |
2020-08-13 | $30.85 | $31.14 | $30.81 | $30.93 | $29.37 | 150,733 |
2020-08-12 | $31.05 | $31.05 | $30.84 | $30.85 | $29.29 | 32,487 |
2020-08-11 | $31.36 | $31.41 | $30.68 | $30.68 | $29.13 | 49,688 |
2020-08-10 | $31.13 | $31.51 | $31.13 | $31.47 | $29.88 | 52,666 |
2020-08-07 | $31.09 | $31.09 | $30.77 | $30.94 | $29.38 | 21,382 |
2020-08-06 | $31.59 | $31.64 | $31.20 | $31.31 | $29.73 | 30,912 |
2020-08-05 | $31.60 | $32.00 | $31.49 | $31.58 | $29.98 | 40,236 |
2020-08-04 | $30.08 | $31.10 | $30.08 | $31.10 | $29.53 | 36,518 |
2020-08-03 | $30.19 | $30.34 | $30.09 | $30.33 | $28.80 | 23,994 |
2020-07-31 | $30.05 | $30.29 | $30.05 | $30.29 | $28.76 | 20,396 |
2020-07-30 | $30.02 | $30.10 | $29.86 | $30.03 | $28.51 | 13,250 |
2020-07-29 | $30.81 | $30.84 | $30.51 | $30.84 | $29.28 | 13,327 |
2020-07-28 | $30.79 | $30.88 | $30.71 | $30.71 | $29.16 | 22,150 |
2020-07-27 | $31.05 | $31.22 | $30.93 | $31.11 | $29.54 | 18,075 |
2020-07-24 | $30.68 | $30.68 | $30.49 | $30.56 | $29.01 | 20,641 |
2020-07-23 | $30.60 | $30.81 | $30.45 | $30.50 | $28.96 | 27,471 |
2020-07-22 | $30.53 | $30.74 | $30.48 | $30.69 | $29.14 | 21,851 |
2020-07-21 | $30.06 | $30.86 | $30.06 | $30.65 | $29.10 | 22,613 |
2020-07-20 | $29.91 | $29.91 | $29.62 | $29.62 | $28.12 | 52,022 |
2020-07-17 | $29.88 | $29.88 | $29.65 | $29.67 | $28.17 | 16,677 |
2020-07-16 | $29.81 | $29.83 | $29.52 | $29.60 | $28.10 | 26,620 |
2020-07-15 | $29.68 | $29.84 | $29.59 | $29.82 | $28.31 | 25,502 |
2020-07-14 | $28.46 | $29.49 | $28.46 | $29.49 | $27.99 | 26,368 |
2020-07-13 | $29.05 | $29.24 | $28.59 | $28.59 | $27.14 | 30,454 |
2020-07-10 | $28.45 | $28.76 | $28.45 | $28.76 | $27.31 | 46,188 |
2020-07-09 | $28.91 | $28.91 | $28.18 | $28.34 | $26.91 | 14,281 |
2020-07-08 | $29.31 | $29.34 | $28.86 | $29.05 | $27.58 | 20,580 |
2020-07-07 | $28.92 | $29.25 | $28.91 | $28.93 | $27.46 | 22,386 |
2020-07-06 | $29.35 | $29.35 | $29.02 | $29.18 | $27.70 | 15,962 |
2020-07-02 | $28.98 | $29.43 | $28.93 | $28.93 | $27.46 | 31,071 |
2020-07-01 | $29.13 | $29.19 | $28.61 | $28.73 | $27.28 | 43,294 |
2020-06-30 | $28.30 | $29.17 | $28.23 | $29.08 | $27.61 | 27,143 |
2020-06-29 | $28.09 | $28.47 | $28.09 | $28.45 | $27.01 | 20,728 |
2020-06-26 | $28.08 | $28.22 | $28.04 | $28.14 | $26.72 | 16,907 |
2020-06-25 | $27.97 | $28.64 | $27.97 | $28.64 | $27.19 | 30,401 |
2020-06-24 | $29.10 | $29.10 | $28.17 | $28.18 | $26.75 | 22,126 |
2020-06-23 | $29.50 | $29.62 | $29.28 | $29.29 | $27.81 | 25,788 |
2020-06-22 | $28.84 | $29.17 | $28.84 | $29.11 | $27.64 | 28,204 |
2020-06-19 | $29.21 | $29.23 | $28.77 | $28.77 | $27.31 | 20,617 |
2020-06-18 | $28.82 | $28.86 | $28.54 | $28.63 | $27.18 | 51,787 |
2020-06-17 | $29.16 | $29.16 | $28.69 | $28.69 | $27.24 | 28,932 |
2020-06-16 | $29.59 | $29.65 | $29.15 | $29.19 | $27.71 | 36,192 |
2020-06-15 | $27.73 | $28.94 | $27.48 | $28.78 | $27.32 | 62,954 |
2020-06-12 | $29.01 | $29.01 | $28.41 | $28.65 | $27.20 | 59,122 |
2020-06-11 | $29.05 | $29.52 | $28.02 | $28.13 | $26.71 | 48,725 |
2020-06-10 | $30.97 | $30.97 | $30.18 | $30.49 | $28.95 | 62,863 |
2020-06-09 | $30.99 | $31.19 | $30.67 | $31.07 | $29.50 | 68,820 |
2020-06-08 | $31.52 | $31.53 | $30.99 | $31.53 | $29.94 | 69,335 |
2020-06-05 | $30.01 | $30.73 | $30.01 | $30.70 | $29.15 | 42,510 |
2020-06-04 | $29.23 | $29.40 | $29.13 | $29.35 | $27.87 | 25,050 |
2020-06-03 | $29.26 | $29.31 | $29.05 | $29.22 | $27.74 | 26,408 |
2020-06-02 | $29.00 | $29.11 | $28.91 | $29.06 | $27.59 | 35,698 |
2020-06-01 | $28.30 | $28.76 | $28.07 | $28.70 | $27.25 | 23,202 |
2020-05-29 | $28.37 | $28.58 | $28.37 | $28.48 | $26.72 | 18,676 |
2020-05-28 | $29.11 | $29.11 | $28.53 | $28.64 | $26.87 | 35,338 |
2020-05-27 | $28.81 | $28.85 | $28.12 | $28.85 | $27.07 | 45,140 |
2020-05-26 | $28.80 | $28.94 | $28.68 | $28.68 | $26.91 | 27,610 |
2020-05-22 | $28.63 | $28.70 | $28.54 | $28.69 | $26.92 | 19,594 |
2020-05-21 | $29.04 | $29.04 | $28.74 | $28.78 | $27.00 | 56,670 |
2020-05-20 | $29.60 | $29.65 | $29.30 | $29.32 | $27.51 | 33,789 |
2020-05-19 | $29.40 | $29.42 | $28.99 | $28.99 | $27.20 | 83,391 |
2020-05-18 | $29.17 | $29.24 | $29.16 | $29.18 | $27.38 | 44,690 |
2020-05-15 | $28.18 | $28.29 | $28.10 | $28.13 | $26.39 | 36,230 |
2020-05-14 | $27.58 | $27.85 | $27.56 | $27.74 | $26.03 | 39,746 |
2020-05-13 | $27.96 | $27.96 | $27.14 | $27.34 | $25.65 | 34,146 |
2020-05-12 | $28.67 | $28.67 | $28.00 | $28.00 | $26.27 | 40,018 |
2020-05-11 | $28.94 | $28.94 | $28.35 | $28.38 | $26.63 | 32,098 |
2020-05-08 | $29.00 | $29.18 | $28.89 | $29.14 | $27.34 | 42,419 |
2020-05-07 | $28.44 | $28.75 | $28.44 | $28.49 | $26.73 | 33,945 |
2020-05-06 | $28.75 | $28.75 | $27.72 | $27.73 | $26.02 | 46,120 |
2020-05-05 | $28.86 | $28.94 | $28.49 | $28.61 | $26.84 | 35,683 |
2020-05-04 | $27.71 | $28.32 | $27.71 | $28.32 | $26.57 | 98,159 |
2020-05-01 | $27.90 | $27.90 | $27.54 | $27.67 | $25.96 | 45,572 |
2020-04-30 | $28.88 | $29.03 | $28.17 | $28.35 | $26.60 | 50,438 |
2020-04-29 | $28.52 | $29.29 | $28.52 | $29.17 | $27.37 | 60,317 |
2020-04-28 | $27.86 | $28.05 | $27.65 | $27.85 | $26.13 | 60,999 |
2020-04-27 | $27.13 | $27.58 | $26.80 | $27.48 | $25.78 | 70,903 |
2020-04-24 | $27.21 | $27.37 | $26.92 | $27.21 | $25.53 | 71,192 |
2020-04-23 | $26.82 | $27.63 | $26.82 | $26.96 | $25.30 | 60,970 |
2020-04-22 | $26.26 | $26.35 | $25.97 | $26.27 | $24.65 | 78,124 |
2020-04-21 | $24.92 | $25.34 | $24.74 | $25.17 | $23.62 | 59,524 |
2020-04-20 | $24.94 | $26.08 | $24.94 | $25.49 | $23.92 | 71,506 |
2020-04-17 | $24.92 | $25.95 | $24.92 | $25.94 | $24.34 | 62,432 |
2020-04-16 | $25.11 | $25.17 | $24.78 | $24.93 | $23.39 | 68,125 |
2020-04-15 | $25.01 | $25.26 | $24.65 | $25.24 | $23.68 | 219,608 |
2020-04-14 | $26.21 | $26.63 | $25.89 | $26.00 | $24.40 | 54,375 |
2020-04-13 | $25.81 | $26.20 | $25.42 | $26.03 | $24.42 | 61,146 |
2020-04-09 | $25.19 | $25.98 | $25.10 | $25.65 | $24.07 | 58,220 |
2020-04-08 | $24.20 | $24.68 | $23.88 | $24.68 | $23.16 | 65,880 |
2020-04-07 | $24.32 | $24.64 | $23.75 | $23.81 | $22.34 | 62,801 |
2020-04-06 | $23.33 | $23.68 | $23.10 | $23.60 | $22.14 | 50,257 |
2020-04-03 | $22.89 | $23.07 | $22.49 | $22.62 | $21.22 | 44,997 |
2020-04-02 | $21.94 | $23.42 | $21.94 | $22.72 | $21.32 | 115,466 |
2020-04-01 | $21.58 | $21.92 | $21.23 | $21.47 | $20.15 | 75,540 |
2020-03-31 | $21.75 | $22.43 | $21.75 | $21.86 | $20.51 | 71,831 |
2020-03-30 | $21.18 | $21.68 | $21.18 | $21.64 | $20.30 | 96,543 |
2020-03-27 | $21.70 | $21.85 | $21.17 | $21.20 | $19.89 | 80,041 |
2020-03-26 | $22.13 | $22.79 | $22.13 | $22.57 | $21.18 | 102,356 |
2020-03-25 | $21.48 | $22.68 | $21.33 | $21.93 | $20.58 | 141,848 |
2020-03-24 | $20.27 | $21.55 | $20.25 | $21.42 | $20.10 | 118,719 |
2020-03-23 | $18.88 | $19.32 | $18.59 | $18.80 | $17.64 | 221,306 |
2020-03-20 | $19.44 | $19.92 | $18.57 | $18.88 | $17.72 | 256,434 |
2020-03-19 | $18.38 | $19.92 | $17.60 | $19.22 | $18.03 | 182,422 |
2020-03-18 | $19.41 | $19.95 | $17.97 | $18.39 | $17.26 | 124,505 |
2020-03-17 | $20.01 | $21.27 | $19.83 | $20.73 | $19.45 | 158,228 |
2020-03-16 | $19.71 | $20.79 | $18.81 | $20.01 | $18.78 | 244,784 |
2020-03-13 | $21.94 | $21.94 | $20.16 | $21.42 | $20.10 | 175,461 |
2020-03-12 | $21.20 | $22.39 | $20.36 | $20.80 | $19.52 | 116,227 |
2020-03-11 | $24.07 | $24.13 | $23.03 | $23.26 | $21.82 | 75,293 |
2020-03-10 | $25.11 | $25.11 | $23.67 | $24.81 | $23.28 | 2,400,974 |
2020-03-09 | $24.00 | $25.07 | $23.69 | $23.92 | $22.44 | 54,894 |
2020-03-06 | $28.53 | $28.53 | $27.68 | $28.01 | $26.28 | 60,308 |
2020-03-05 | $29.04 | $29.21 | $29.01 | $29.19 | $27.38 | 38,881 |
2020-03-04 | $29.48 | $29.64 | $29.06 | $29.64 | $27.81 | 68,169 |
2020-03-03 | $29.23 | $29.56 | $28.69 | $29.02 | $27.23 | 46,980 |
2020-03-02 | $28.72 | $28.99 | $28.09 | $28.99 | $27.20 | 122,316 |
2020-02-28 | $27.28 | $28.11 | $27.02 | $28.05 | $26.32 | 144,337 |
2020-02-27 | $29.39 | $29.40 | $28.34 | $28.34 | $26.59 | 66,114 |
2020-02-26 | $30.33 | $30.56 | $29.84 | $29.84 | $28.00 | 33,075 |
2020-02-25 | $31.49 | $31.54 | $30.42 | $30.42 | $28.55 | 32,916 |
2020-02-24 | $31.92 | $31.92 | $31.61 | $31.61 | $29.66 | 93,128 |
2020-02-21 | $32.31 | $32.35 | $32.13 | $32.30 | $30.31 | 45,089 |
2020-02-20 | $32.17 | $32.56 | $32.17 | $32.33 | $30.34 | 54,366 |
2020-02-19 | $32.05 | $32.31 | $32.02 | $32.29 | $30.30 | 58,411 |
2020-02-18 | $31.58 | $31.84 | $31.56 | $31.84 | $29.88 | 96,666 |
2020-02-14 | $31.74 | $31.83 | $31.54 | $31.60 | $29.65 | 167,114 |
2020-02-13 | $31.86 | $31.93 | $31.82 | $31.85 | $29.88 | 2,121,820 |
2020-02-12 | $31.98 | $31.98 | $31.89 | $31.89 | $29.92 | 1,822,915 |
2020-02-11 | $31.63 | $31.99 | $31.63 | $31.71 | $29.75 | 959,603 |
2020-02-10 | $31.25 | $31.50 | $31.25 | $31.47 | $29.53 | 28,397 |
2020-02-07 | $31.67 | $31.67 | $31.42 | $31.42 | $29.48 | 21,201 |
2020-02-06 | $32.01 | $32.06 | $31.90 | $31.90 | $29.93 | 22,820 |
2020-02-05 | $31.64 | $32.03 | $31.64 | $32.00 | $30.02 | 154,475 |
2020-02-04 | $31.35 | $31.38 | $31.24 | $31.25 | $29.32 | 98,826 |
2020-02-03 | $31.13 | $31.24 | $31.05 | $31.16 | $29.24 | 26,515 |
2020-01-31 | $31.42 | $31.50 | $31.19 | $31.28 | $29.35 | 21,476 |
2020-01-30 | $31.63 | $31.82 | $31.54 | $31.82 | $29.86 | 36,117 |
2020-01-29 | $31.65 | $31.69 | $31.55 | $31.62 | $29.67 | 77,493 |
2020-01-28 | $31.63 | $31.73 | $31.57 | $31.64 | $29.69 | 98,941 |
2020-01-27 | $32.04 | $32.04 | $31.55 | $31.55 | $29.60 | 21,810 |
2020-01-24 | $32.52 | $32.52 | $32.18 | $32.36 | $30.36 | 36,559 |
2020-01-23 | $32.26 | $32.59 | $32.23 | $32.53 | $30.52 | 27,477 |
2020-01-22 | $32.90 | $32.90 | $32.63 | $32.73 | $30.71 | 35,499 |
2020-01-21 | $32.98 | $33.16 | $32.95 | $32.95 | $30.92 | 26,087 |
2020-01-17 | $33.48 | $33.48 | $33.25 | $33.25 | $31.20 | 39,712 |
2020-01-16 | $33.50 | $33.58 | $33.44 | $33.44 | $31.38 | 21,204 |
2020-01-15 | $33.18 | $33.41 | $33.18 | $33.41 | $31.34 | 19,659 |
2020-01-14 | $33.13 | $33.30 | $33.13 | $33.30 | $31.25 | 23,058 |
2020-01-13 | $33.13 | $33.22 | $33.05 | $33.22 | $31.17 | 23,671 |
2020-01-10 | $33.21 | $33.24 | $33.11 | $33.11 | $31.07 | 25,959 |
2020-01-09 | $32.94 | $33.23 | $32.94 | $33.17 | $31.12 | 19,499 |
2020-01-08 | $33.71 | $33.71 | $33.22 | $33.22 | $31.17 | 16,444 |
2020-01-07 | $33.65 | $33.85 | $33.65 | $33.84 | $31.75 | 13,180 |
2020-01-06 | $33.66 | $33.90 | $33.66 | $33.77 | $31.69 | 37,085 |
2020-01-03 | $34.00 | $34.00 | $33.57 | $33.57 | $31.50 | 26,446 |
2020-01-02 | $33.84 | $33.98 | $33.62 | $33.68 | $31.60 | 35,349 |
2019-12-31 | $33.47 | $33.74 | $33.47 | $33.74 | $31.66 | 19,426 |
2019-12-30 | $33.48 | $33.68 | $33.48 | $33.53 | $31.46 | 36,552 |
2019-12-27 | $33.70 | $33.70 | $33.46 | $33.46 | $31.39 | 14,745 |
2019-12-26 | $33.55 | $33.72 | $33.55 | $33.65 | $31.57 | 229,061 |
2019-12-24 | $33.10 | $33.46 | $33.10 | $33.37 | $31.31 | 15,956 |
2019-12-23 | $32.67 | $33.15 | $32.67 | $33.15 | $31.10 | 29,899 |
2019-12-20 | $32.81 | $32.84 | $32.66 | $32.69 | $30.67 | 25,447 |
2019-12-19 | $33.07 | $33.08 | $32.99 | $33.02 | $30.60 | 20,265 |
2019-12-18 | $32.87 | $33.10 | $32.87 | $33.07 | $30.66 | 23,200 |
2019-12-17 | $32.88 | $33.05 | $32.78 | $32.87 | $30.47 | 23,794 |
2019-12-16 | $32.82 | $33.04 | $32.82 | $32.89 | $30.49 | 16,050 |
2019-12-13 | $32.75 | $32.83 | $32.64 | $32.66 | $30.27 | 21,594 |
2019-12-12 | $32.35 | $32.80 | $32.35 | $32.77 | $30.38 | 24,441 |
2019-12-11 | $32.18 | $32.36 | $32.17 | $32.30 | $29.94 | 23,967 |
2019-12-10 | $31.95 | $32.03 | $31.91 | $32.03 | $29.69 | 23,630 |
2019-12-09 | $31.81 | $32.05 | $31.81 | $31.95 | $29.62 | 17,206 |
2019-12-06 | $31.88 | $31.97 | $31.87 | $31.92 | $29.59 | 25,724 |
2019-12-05 | $31.51 | $31.58 | $31.42 | $31.51 | $29.21 | 53,476 |
2019-12-04 | $31.37 | $31.64 | $31.37 | $31.50 | $29.20 | 26,943 |
2019-12-03 | $31.30 | $31.30 | $31.13 | $31.20 | $28.92 | 27,945 |
2019-12-02 | $31.57 | $31.60 | $31.45 | $31.45 | $29.16 | 9,792 |
2019-11-29 | $31.40 | $31.58 | $31.40 | $31.52 | $29.22 | 30,544 |
2019-11-27 | $31.51 | $31.64 | $31.39 | $31.58 | $29.27 | 24,198 |
2019-11-26 | $31.64 | $31.64 | $31.49 | $31.55 | $29.25 | 21,632 |
2019-11-25 | $31.60 | $31.69 | $31.48 | $31.62 | $29.31 | 42,845 |
2019-11-22 | $31.54 | $31.65 | $31.50 | $31.50 | $29.20 | 35,463 |
2019-11-21 | $31.48 | $31.60 | $31.41 | $31.55 | $29.25 | 19,889 |
2019-11-20 | $31.33 | $31.55 | $31.26 | $31.44 | $29.15 | 19,575 |
2019-11-19 | $31.51 | $31.51 | $31.40 | $31.41 | $29.12 | 23,014 |
2019-11-18 | $31.52 | $31.60 | $31.44 | $31.50 | $29.20 | 20,588 |
2019-11-15 | $31.54 | $31.76 | $31.54 | $31.72 | $29.41 | 16,925 |
2019-11-14 | $31.65 | $31.66 | $31.50 | $31.54 | $29.24 | 21,705 |
2019-11-13 | $31.60 | $31.64 | $31.50 | $31.52 | $29.22 | 21,170 |
2019-11-12 | $31.84 | $31.84 | $31.57 | $31.67 | $29.36 | 13,181 |
2019-11-11 | $31.76 | $31.81 | $31.63 | $31.74 | $29.42 | 18,329 |
2019-11-08 | $31.71 | $31.86 | $31.67 | $31.86 | $29.53 | 18,693 |
2019-11-07 | $31.79 | $31.98 | $31.79 | $31.98 | $29.64 | 19,862 |
2019-11-06 | $31.96 | $31.96 | $31.71 | $31.72 | $29.40 | 13,638 |
2019-11-05 | $31.92 | $32.07 | $31.92 | $32.05 | $29.71 | 24,759 |
2019-11-04 | $31.75 | $32.09 | $31.75 | $32.02 | $29.68 | 25,699 |
2019-11-01 | $31.19 | $31.47 | $31.19 | $31.46 | $29.16 | 19,581 |
2019-10-31 | $30.89 | $31.01 | $30.79 | $31.01 | $28.75 | 33,819 |
2019-10-30 | $31.26 | $31.26 | $30.90 | $31.01 | $28.75 | 25,817 |
2019-10-29 | $30.84 | $31.43 | $30.84 | $31.29 | $29.01 | 32,764 |
2019-10-28 | $31.26 | $31.38 | $31.11 | $31.14 | $28.87 | 27,833 |
2019-10-25 | $31.32 | $31.37 | $31.32 | $31.35 | $29.06 | 22,713 |
2019-10-24 | $30.95 | $31.04 | $30.90 | $31.04 | $28.78 | 21,038 |
2019-10-23 | $30.61 | $30.99 | $30.61 | $30.96 | $28.70 | 22,721 |
2019-10-22 | $30.50 | $30.88 | $30.50 | $30.75 | $28.50 | 38,508 |
2019-10-21 | $30.59 | $30.64 | $30.49 | $30.61 | $28.38 | 31,351 |
2019-10-18 | $30.67 | $30.67 | $30.47 | $30.47 | $28.25 | 19,618 |
2019-10-17 | $30.67 | $30.67 | $30.58 | $30.58 | $28.35 | 63,032 |
2019-10-16 | $30.55 | $30.63 | $30.43 | $30.43 | $28.21 | 106,717 |
2019-10-15 | $30.53 | $30.82 | $30.53 | $30.53 | $28.30 | 19,689 |
2019-10-14 | $30.50 | $30.80 | $30.50 | $30.70 | $28.46 | 26,439 |
2019-10-11 | $30.71 | $30.93 | $30.71 | $30.75 | $28.50 | 21,976 |
2019-10-10 | $30.56 | $30.68 | $30.54 | $30.61 | $28.38 | 24,091 |
2019-10-09 | $30.20 | $30.34 | $30.17 | $30.27 | $28.06 | 30,753 |
2019-10-08 | $30.23 | $30.31 | $30.16 | $30.16 | $27.96 | 20,577 |
2019-10-07 | $30.45 | $30.63 | $30.45 | $30.47 | $28.25 | 47,993 |
2019-10-04 | $30.37 | $30.58 | $30.33 | $30.58 | $28.35 | 38,936 |
2019-10-03 | $30.20 | $30.50 | $30.20 | $30.41 | $28.19 | 76,110 |
2019-10-02 | $30.59 | $30.67 | $30.26 | $30.31 | $28.10 | 209,740 |
2019-10-01 | $31.28 | $31.45 | $30.77 | $30.77 | $28.52 | 70,055 |
2019-09-30 | $31.37 | $31.49 | $31.34 | $31.40 | $29.11 | 19,805 |
2019-09-27 | $31.75 | $31.75 | $31.57 | $31.58 | $29.28 | 12,347 |
2019-09-26 | $32.05 | $32.05 | $31.76 | $31.79 | $29.47 | 23,458 |
2019-09-25 | $32.24 | $32.28 | $32.12 | $32.24 | $29.88 | 20,996 |
2019-09-24 | $32.56 | $32.59 | $32.37 | $32.47 | $30.10 | 11,817 |
2019-09-23 | $32.71 | $32.79 | $32.68 | $32.75 | $30.36 | 13,292 |
2019-09-20 | $32.77 | $32.81 | $32.70 | $32.78 | $30.39 | 9,089 |
2019-09-19 | $32.59 | $32.80 | $32.59 | $32.67 | $30.29 | 14,367 |
2019-09-18 | $32.72 | $32.73 | $32.29 | $32.59 | $30.21 | 19,202 |
2019-09-17 | $32.85 | $33.01 | $32.81 | $32.90 | $30.50 | 23,349 |
2019-09-16 | $32.98 | $33.13 | $32.84 | $33.00 | $30.59 | 17,045 |
2019-09-13 | $32.34 | $32.37 | $32.16 | $32.16 | $29.81 | 18,446 |
2019-09-12 | $32.10 | $32.28 | $32.10 | $32.11 | $29.77 | 15,142 |
2019-09-11 | $32.17 | $32.34 | $32.12 | $32.20 | $29.85 | 18,687 |
2019-09-10 | $31.62 | $32.19 | $31.62 | $31.99 | $29.65 | 34,458 |
2019-09-09 | $31.55 | $31.69 | $31.47 | $31.65 | $29.34 | 10,440 |
2019-09-06 | $31.63 | $31.63 | $31.45 | $31.45 | $29.15 | 16,998 |
2019-09-05 | $31.88 | $31.88 | $31.63 | $31.63 | $29.32 | 14,656 |
2019-09-04 | $31.37 | $31.73 | $31.37 | $31.70 | $29.39 | 27,301 |
2019-09-03 | $30.98 | $31.21 | $30.98 | $31.18 | $28.90 | 21,291 |
2019-08-30 | $31.19 | $31.34 | $31.16 | $31.34 | $29.05 | 14,166 |
2019-08-29 | $31.43 | $31.46 | $31.15 | $31.20 | $28.92 | 12,610 |
2019-08-28 | $31.01 | $31.28 | $31.01 | $31.19 | $28.91 | 23,693 |
2019-08-27 | $30.82 | $30.99 | $30.82 | $30.91 | $28.65 | 27,257 |
2019-08-26 | $30.74 | $30.89 | $30.68 | $30.75 | $28.50 | 33,015 |
2019-08-23 | $30.84 | $30.91 | $30.51 | $30.56 | $28.33 | 17,639 |
2019-08-22 | $30.94 | $31.11 | $30.89 | $30.89 | $28.63 | 16,472 |
2019-08-21 | $31.02 | $31.07 | $30.95 | $30.96 | $28.70 | 19,038 |
2019-08-20 | $30.73 | $30.84 | $30.68 | $30.81 | $28.56 | 21,785 |
2019-08-19 | $30.80 | $30.87 | $30.66 | $30.84 | $28.59 | 25,767 |
2019-08-16 | $30.41 | $30.63 | $30.41 | $30.63 | $28.39 | 119,515 |
2019-08-15 | $30.29 | $30.35 | $30.19 | $30.32 | $28.11 | 200,609 |
2019-08-14 | $30.97 | $30.97 | $30.38 | $30.40 | $28.18 | 37,349 |
2019-08-13 | $30.98 | $31.23 | $30.93 | $31.17 | $28.89 | 32,204 |
2019-08-12 | $31.55 | $31.55 | $31.04 | $31.07 | $28.80 | 16,100 |
2019-08-09 | $31.88 | $31.88 | $31.54 | $31.54 | $29.24 | 23,555 |
2019-08-08 | $31.47 | $31.88 | $31.47 | $31.88 | $29.55 | 10,865 |
2019-08-07 | $30.76 | $31.30 | $30.76 | $31.23 | $28.95 | 56,079 |
2019-08-06 | $30.97 | $31.13 | $30.79 | $31.01 | $28.75 | 25,411 |
2019-08-05 | $31.23 | $31.36 | $30.93 | $30.97 | $28.71 | 166,711 |
2019-08-02 | $31.86 | $31.92 | $31.31 | $31.44 | $29.14 | 23,824 |
2019-08-01 | $32.01 | $32.09 | $31.76 | $31.82 | $29.50 | 23,489 |
2019-07-31 | $32.50 | $32.58 | $31.83 | $32.05 | $29.71 | 22,453 |
2019-07-30 | $31.99 | $32.56 | $31.99 | $32.48 | $30.11 | 25,851 |
2019-07-29 | $32.15 | $32.18 | $31.96 | $32.17 | $29.82 | 75,257 |
2019-07-26 | $32.21 | $32.21 | $32.10 | $32.16 | $29.81 | 24,459 |
2019-07-25 | $32.80 | $32.89 | $32.24 | $32.31 | $29.95 | 21,769 |
2019-07-24 | $32.92 | $33.00 | $32.88 | $32.90 | $30.50 | 16,199 |
2019-07-23 | $32.75 | $32.91 | $32.75 | $32.83 | $30.43 | 17,138 |
2019-07-22 | $32.71 | $32.83 | $32.64 | $32.78 | $30.39 | 12,582 |
2019-07-19 | $32.45 | $32.81 | $32.45 | $32.74 | $30.35 | 49,596 |
2019-07-18 | $32.20 | $32.55 | $32.20 | $32.49 | $30.12 | 91,963 |
2019-07-17 | $32.19 | $32.38 | $32.11 | $32.28 | $29.92 | 32,241 |
2019-07-16 | $32.49 | $32.53 | $32.16 | $32.16 | $29.81 | 15,724 |
2019-07-15 | $32.52 | $32.52 | $32.37 | $32.42 | $30.05 | 10,804 |
2019-07-12 | $32.47 | $32.58 | $32.45 | $32.58 | $30.20 | 10,723 |
2019-07-11 | $32.41 | $32.43 | $32.23 | $32.42 | $30.05 | 20,520 |
2019-07-10 | $32.29 | $32.46 | $32.21 | $32.41 | $30.04 | 47,597 |
2019-07-09 | $32.03 | $32.08 | $31.92 | $32.08 | $29.74 | 27,278 |
2019-07-08 | $32.31 | $32.31 | $32.14 | $32.15 | $29.80 | 23,279 |
2019-07-05 | $32.00 | $32.29 | $31.94 | $32.29 | $29.93 | 20,986 |
2019-07-03 | $32.33 | $32.33 | $32.24 | $32.33 | $29.97 | 17,886 |
2019-07-02 | $32.19 | $32.27 | $32.04 | $32.27 | $29.91 | 47,341 |
2019-07-01 | $32.57 | $32.64 | $32.33 | $32.45 | $30.08 | 248,066 |
2019-06-28 | $32.30 | $32.53 | $32.30 | $32.53 | $30.15 | 14,619 |
2019-06-27 | $32.37 | $32.42 | $32.31 | $32.33 | $29.97 | 19,021 |
2019-06-26 | $32.42 | $32.63 | $32.42 | $32.52 | $30.15 | 22,167 |
2019-06-25 | $32.59 | $32.59 | $32.38 | $32.39 | $30.03 | 34,277 |
2019-06-24 | $32.38 | $32.66 | $32.38 | $32.63 | $30.25 | 16,790 |
2019-06-21 | $32.32 | $32.44 | $32.28 | $32.35 | $29.99 | 14,356 |
2019-06-20 | $31.93 | $32.42 | $31.93 | $32.36 | $30.00 | 26,993 |
2019-06-19 | $31.54 | $31.64 | $31.44 | $31.57 | $29.26 | 12,253 |
2019-06-18 | $31.58 | $31.68 | $31.58 | $31.61 | $29.30 | 18,808 |
2019-06-17 | $30.81 | $31.17 | $30.81 | $31.16 | $28.88 | 19,537 |
2019-06-14 | $31.00 | $31.00 | $30.84 | $30.86 | $28.61 | 19,185 |
2019-06-13 | $30.90 | $31.00 | $30.90 | $30.99 | $28.73 | 22,997 |
2019-06-12 | $30.67 | $30.81 | $30.67 | $30.69 | $28.45 | 11,888 |
2019-06-11 | $30.86 | $30.86 | $30.70 | $30.70 | $28.46 | 31,071 |
2019-06-10 | $30.52 | $30.63 | $30.50 | $30.60 | $28.37 | 18,107 |
2019-06-07 | $30.46 | $30.65 | $30.46 | $30.56 | $28.33 | 18,129 |
2019-06-06 | $30.02 | $30.55 | $30.02 | $30.45 | $28.23 | 16,703 |
2019-06-05 | $30.30 | $30.30 | $29.82 | $30.01 | $27.81 | 10,027 |
2019-06-04 | $29.77 | $30.25 | $29.77 | $30.25 | $28.04 | 17,690 |
2019-06-03 | $29.29 | $29.76 | $29.29 | $29.72 | $27.55 | 18,876 |
2019-05-31 | $29.35 | $29.56 | $29.35 | $29.46 | $27.05 | 13,471 |
2019-05-30 | $29.45 | $29.48 | $29.32 | $29.40 | $26.99 | 19,487 |
2019-05-29 | $29.35 | $29.50 | $29.26 | $29.49 | $27.08 | 22,386 |
2019-05-28 | $29.64 | $29.75 | $29.51 | $29.51 | $27.10 | 15,315 |
2019-05-24 | $29.65 | $29.71 | $29.52 | $29.66 | $27.24 | 72,230 |
2019-05-23 | $29.96 | $29.96 | $29.45 | $29.53 | $27.12 | 20,376 |
2019-05-22 | $30.52 | $30.52 | $30.21 | $30.22 | $27.75 | 15,785 |
2019-05-21 | $30.63 | $30.75 | $30.50 | $30.74 | $28.23 | 16,865 |
2019-05-20 | $30.51 | $30.76 | $30.51 | $30.57 | $28.07 | 36,730 |
2019-05-17 | $30.70 | $30.71 | $30.57 | $30.61 | $28.11 | 18,872 |
2019-05-16 | $30.94 | $31.04 | $30.87 | $30.89 | $28.36 | 25,829 |
2019-05-15 | $30.57 | $30.96 | $30.57 | $30.89 | $28.36 | 32,836 |
2019-05-14 | $30.68 | $30.95 | $30.68 | $30.81 | $28.29 | 26,025 |
2019-05-13 | $30.50 | $30.66 | $30.45 | $30.63 | $28.13 | 19,607 |
2019-05-10 | $30.70 | $31.15 | $30.69 | $31.10 | $28.56 | 31,518 |
2019-05-09 | $30.98 | $31.11 | $30.79 | $31.01 | $28.47 | 12,195 |
2019-05-08 | $30.92 | $31.25 | $30.92 | $31.02 | $28.48 | 24,694 |
2019-05-07 | $30.98 | $30.98 | $30.81 | $30.95 | $28.42 | 12,617 |
2019-05-06 | $31.14 | $31.34 | $31.06 | $31.29 | $28.73 | 24,663 |
2019-05-03 | $31.39 | $31.49 | $31.39 | $31.39 | $28.82 | 20,926 |
2019-05-02 | $31.45 | $31.45 | $31.01 | $31.01 | $28.47 | 24,184 |
2019-05-01 | $32.19 | $32.19 | $31.52 | $31.54 | $28.96 | 129,510 |
2019-04-30 | $32.25 | $32.31 | $32.13 | $32.25 | $29.61 | 31,286 |
2019-04-29 | $32.16 | $32.20 | $32.09 | $32.14 | $29.51 | 28,555 |
2019-04-26 | $31.99 | $32.24 | $31.99 | $32.23 | $29.59 | 20,375 |
2019-04-25 | $32.52 | $32.57 | $32.20 | $32.20 | $29.57 | 22,976 |
2019-04-24 | $33.13 | $33.13 | $32.66 | $32.66 | $29.99 | 15,936 |
2019-04-23 | $33.15 | $33.18 | $32.93 | $33.10 | $30.39 | 26,018 |
2019-04-22 | $33.17 | $33.17 | $33.05 | $33.11 | $30.40 | 16,227 |
2019-04-18 | $33.18 | $33.19 | $32.89 | $33.02 | $30.32 | 22,794 |
2019-04-17 | $33.35 | $33.50 | $33.13 | $33.17 | $30.46 | 25,713 |
2019-04-16 | $33.16 | $33.30 | $33.08 | $33.20 | $30.49 | 26,244 |
2019-04-15 | $33.21 | $33.24 | $33.15 | $33.18 | $30.47 | 18,865 |
2019-04-12 | $33.39 | $33.39 | $33.16 | $33.26 | $30.54 | 30,100 |
2019-04-11 | $33.14 | $33.14 | $32.86 | $32.99 | $30.29 | 79,566 |
2019-04-10 | $33.22 | $33.26 | $33.09 | $33.12 | $30.41 | 30,576 |
2019-04-09 | $33.37 | $33.37 | $33.04 | $33.10 | $30.39 | 29,602 |
2019-04-08 | $33.29 | $33.49 | $33.29 | $33.49 | $30.75 | 27,110 |
2019-04-05 | $33.10 | $33.19 | $33.10 | $33.19 | $30.48 | 16,773 |
2019-04-04 | $32.57 | $32.97 | $32.50 | $32.97 | $30.27 | 25,772 |
2019-04-03 | $32.81 | $32.88 | $32.49 | $32.56 | $29.90 | 15,641 |
2019-04-02 | $32.72 | $32.81 | $32.64 | $32.70 | $30.03 | 30,092 |
2019-04-01 | $32.91 | $32.95 | $32.78 | $32.83 | $30.15 | 22,228 |
2019-03-29 | $32.79 | $32.79 | $32.59 | $32.59 | $29.93 | 14,604 |
2019-03-28 | $32.55 | $32.55 | $32.37 | $32.51 | $29.85 | 16,344 |
2019-03-27 | $32.63 | $32.63 | $32.42 | $32.51 | $29.85 | 16,168 |
2019-03-26 | $32.24 | $32.71 | $32.24 | $32.69 | $30.02 | 19,962 |
2019-03-25 | $32.04 | $32.35 | $32.04 | $32.22 | $29.59 | 18,070 |
2019-03-22 | $32.48 | $32.48 | $31.93 | $32.04 | $29.42 | 13,872 |
2019-03-21 | $32.46 | $32.84 | $32.46 | $32.77 | $30.09 | 33,477 |
2019-03-20 | $32.19 | $32.69 | $32.00 | $32.54 | $29.88 | 19,658 |
2019-03-19 | $32.38 | $32.57 | $32.23 | $32.23 | $29.59 | 24,134 |
2019-03-18 | $32.12 | $32.37 | $32.12 | $32.30 | $29.66 | 15,683 |
2019-03-15 | $32.00 | $32.27 | $32.00 | $32.15 | $29.52 | 13,388 |
2019-03-14 | $32.33 | $32.35 | $32.08 | $32.08 | $29.46 | 22,645 |
2019-03-13 | $32.15 | $32.44 | $32.15 | $32.41 | $29.76 | 20,833 |
2019-03-12 | $31.87 | $32.22 | $31.87 | $32.13 | $29.50 | 25,308 |
2019-03-11 | $31.68 | $31.84 | $31.65 | $31.84 | $29.24 | 18,973 |
2019-03-08 | $31.27 | $31.46 | $31.10 | $31.46 | $28.89 | 30,394 |
2019-03-07 | $31.54 | $31.72 | $31.47 | $31.65 | $29.06 | 26,456 |
2019-03-06 | $32.08 | $32.15 | $31.69 | $31.83 | $29.23 | 15,996 |
2019-03-05 | $32.39 | $32.39 | $32.16 | $32.23 | $29.59 | 101,087 |
2019-03-04 | $32.33 | $32.33 | $31.84 | $32.26 | $29.62 | 18,826 |
2019-03-01 | $32.39 | $32.39 | $32.02 | $32.15 | $29.52 | 16,870 |
2019-02-28 | $32.32 | $32.32 | $32.05 | $32.05 | $29.43 | 13,658 |
2019-02-27 | $32.52 | $32.54 | $32.34 | $32.35 | $29.71 | 9,523 |
2019-02-26 | $32.55 | $32.55 | $32.41 | $32.43 | $29.77 | 22,203 |
2019-02-25 | $32.49 | $32.72 | $32.49 | $32.58 | $29.92 | 14,575 |
2019-02-22 | $32.65 | $32.71 | $32.61 | $32.63 | $29.96 | 14,188 |
2019-02-21 | $32.56 | $32.58 | $32.37 | $32.41 | $29.76 | 18,898 |
2019-02-20 | $32.57 | $33.03 | $32.57 | $32.79 | $30.11 | 18,875 |
2019-02-19 | $31.82 | $32.53 | $31.82 | $32.40 | $29.75 | 34,830 |
2019-02-15 | $31.81 | $31.96 | $31.75 | $31.96 | $29.35 | 20,966 |
2019-02-14 | $31.37 | $31.66 | $31.37 | $31.51 | $28.93 | 17,603 |
2019-02-13 | $31.29 | $31.74 | $31.29 | $31.45 | $28.88 | 26,367 |
2019-02-12 | $31.31 | $31.45 | $31.31 | $31.35 | $28.79 | 24,769 |
2019-02-11 | $30.98 | $31.16 | $30.98 | $31.08 | $28.54 | 13,018 |
2019-02-08 | $31.15 | $31.21 | $30.92 | $31.16 | $28.62 | 21,315 |
2019-02-07 | $31.53 | $31.54 | $31.12 | $31.23 | $28.68 | 16,796 |
2019-02-06 | $31.81 | $31.86 | $31.62 | $31.70 | $29.11 | 15,236 |
2019-02-05 | $31.78 | $31.86 | $31.66 | $31.85 | $29.25 | 24,578 |
2019-02-04 | $31.70 | $31.97 | $31.58 | $31.93 | $29.32 | 27,109 |
2019-02-01 | $31.83 | $31.91 | $31.74 | $31.86 | $29.25 | 31,803 |
2019-01-31 | $31.40 | $31.74 | $31.40 | $31.73 | $29.14 | 26,995 |
2019-01-30 | $30.98 | $31.53 | $30.98 | $31.33 | $28.77 | 10,061 |
2019-01-29 | $30.56 | $30.99 | $30.56 | $30.87 | $28.35 | 34,511 |
2019-01-28 | $30.49 | $30.49 | $30.29 | $30.48 | $27.99 | 39,279 |
2019-01-25 | $30.84 | $30.86 | $30.76 | $30.77 | $28.25 | 17,997 |
2019-01-24 | $30.05 | $30.19 | $30.05 | $30.12 | $27.66 | 21,191 |
2019-01-23 | $30.36 | $30.47 | $30.10 | $30.18 | $27.71 | 32,024 |
2019-01-22 | $30.41 | $30.42 | $30.30 | $30.39 | $27.91 | 28,283 |
2019-01-18 | $30.83 | $30.96 | $30.66 | $30.84 | $28.32 | 20,265 |
2019-01-17 | $30.14 | $30.61 | $30.14 | $30.55 | $28.05 | 29,746 |
2019-01-16 | $30.24 | $30.39 | $30.23 | $30.28 | $27.80 | 26,354 |
2019-01-15 | $30.33 | $30.51 | $30.05 | $30.17 | $27.70 | 18,440 |
2019-01-14 | $30.38 | $30.49 | $30.27 | $30.32 | $27.84 | 17,012 |
2019-01-11 | $30.34 | $30.53 | $30.30 | $30.46 | $27.97 | 20,497 |
2019-01-10 | $30.21 | $30.54 | $30.21 | $30.54 | $28.04 | 17,098 |
2019-01-09 | $30.30 | $30.59 | $30.30 | $30.50 | $28.01 | 19,247 |
2019-01-08 | $30.01 | $30.20 | $29.91 | $30.04 | $27.58 | 28,065 |
2019-01-07 | $29.88 | $30.02 | $29.71 | $29.78 | $27.35 | 16,362 |
2019-01-04 | $29.11 | $29.76 | $29.11 | $29.67 | $27.24 | 28,295 |
2019-01-03 | $29.32 | $29.32 | $28.82 | $28.91 | $26.55 | 18,787 |
2019-01-02 | $28.78 | $29.45 | $28.78 | $29.12 | $26.74 | 26,112 |
2018-12-31 | $28.97 | $29.08 | $28.69 | $28.98 | $26.61 | 34,659 |
2018-12-28 | $29.40 | $29.40 | $28.82 | $28.84 | $26.48 | 38,709 |
2018-12-27 | $28.33 | $29.24 | $28.33 | $29.11 | $26.73 | 54,825 |
2018-12-26 | $27.91 | $28.82 | $27.69 | $28.82 | $26.46 | 56,232 |
2018-12-24 | $28.08 | $28.27 | $27.82 | $27.82 | $25.55 | 49,296 |
2018-12-21 | $28.63 | $28.90 | $28.13 | $28.31 | $26.00 | 101,338 |
2018-12-20 | $29.06 | $29.49 | $28.82 | $28.93 | $26.23 | 93,299 |
2018-12-19 | $29.97 | $30.42 | $29.05 | $29.08 | $26.37 | 35,334 |
2018-12-18 | $30.24 | $30.32 | $29.88 | $30.00 | $27.20 | 27,975 |
2018-12-17 | $30.35 | $30.66 | $30.10 | $30.10 | $27.30 | 52,036 |
2018-12-14 | $31.03 | $31.03 | $30.48 | $30.48 | $27.64 | 32,777 |
2018-12-13 | $31.06 | $31.22 | $30.86 | $31.10 | $28.20 | 16,141 |
2018-12-12 | $31.02 | $31.42 | $31.02 | $31.02 | $28.13 | 42,450 |
2018-12-11 | $31.13 | $31.19 | $30.57 | $30.77 | $27.90 | 27,847 |
2018-12-10 | $30.96 | $30.96 | $30.53 | $30.77 | $27.90 | 26,051 |
2018-12-07 | $31.42 | $31.87 | $31.13 | $31.13 | $28.23 | 43,142 |
2018-12-06 | $30.98 | $31.21 | $30.70 | $31.15 | $28.25 | 28,371 |
2018-12-04 | $32.20 | $32.41 | $31.63 | $31.63 | $28.68 | 30,216 |
2018-12-03 | $31.96 | $32.28 | $31.96 | $32.26 | $29.25 | 20,813 |
2018-11-30 | $31.15 | $31.37 | $30.99 | $31.37 | $28.44 | 13,588 |
2018-11-29 | $31.17 | $31.62 | $31.17 | $31.36 | $28.44 | 10,632 |
2018-11-28 | $30.61 | $31.33 | $30.49 | $31.33 | $28.40 | 52,170 |
2018-11-27 | $30.82 | $30.82 | $30.49 | $30.74 | $27.87 | 32,040 |
2018-11-26 | $30.94 | $31.14 | $30.92 | $30.94 | $28.05 | 28,047 |
2018-11-23 | $30.86 | $30.86 | $30.63 | $30.79 | $27.92 | 16,734 |
2018-11-21 | $31.54 | $31.88 | $31.52 | $31.67 | $28.72 | 16,866 |
2018-11-20 | $31.29 | $31.29 | $30.76 | $30.88 | $28.00 | 19,584 |
2018-11-19 | $31.96 | $31.96 | $31.66 | $31.68 | $28.73 | 11,558 |
2018-11-16 | $32.07 | $32.07 | $31.98 | $32.06 | $29.07 | 11,873 |
2018-11-15 | $30.95 | $31.67 | $30.95 | $31.67 | $28.72 | 12,072 |
2018-11-14 | $31.37 | $31.37 | $31.00 | $31.17 | $28.26 | 18,954 |
2018-11-13 | $31.37 | $31.67 | $31.03 | $31.11 | $28.21 | 13,067 |
2018-11-12 | $32.12 | $32.12 | $31.40 | $31.40 | $28.47 | 32,463 |
2018-11-09 | $31.83 | $32.16 | $31.70 | $32.16 | $29.16 | 13,065 |
2018-11-08 | $32.84 | $32.84 | $32.29 | $32.39 | $29.37 | 12,706 |
2018-11-07 | $32.81 | $32.85 | $32.65 | $32.83 | $29.77 | 17,045 |
2018-11-06 | $32.29 | $32.47 | $32.29 | $32.46 | $29.43 | 20,568 |
2018-11-05 | $32.42 | $32.47 | $32.14 | $32.24 | $29.23 | 12,848 |
2018-11-02 | $32.28 | $32.51 | $32.04 | $32.06 | $29.07 | 16,583 |
2018-11-01 | $31.31 | $32.11 | $31.31 | $32.11 | $29.12 | 13,568 |
2018-10-31 | $31.13 | $31.41 | $31.13 | $31.23 | $28.32 | 18,377 |
2018-10-30 | $30.36 | $31.07 | $30.36 | $31.03 | $28.14 | 21,933 |
2018-10-29 | $30.98 | $31.12 | $30.27 | $30.49 | $27.65 | 25,141 |
2018-10-26 | $30.54 | $31.10 | $30.46 | $30.84 | $27.96 | 46,833 |
2018-10-25 | $31.32 | $31.32 | $30.77 | $30.81 | $27.94 | 21,235 |
2018-10-24 | $32.37 | $32.37 | $31.12 | $31.12 | $28.22 | 25,571 |
2018-10-23 | $32.32 | $32.39 | $31.89 | $32.20 | $29.20 | 36,184 |
2018-10-22 | $33.16 | $33.30 | $32.78 | $32.83 | $29.77 | 18,584 |
2018-10-19 | $33.25 | $33.59 | $33.21 | $33.28 | $30.18 | 14,850 |
2018-10-18 | $33.30 | $33.52 | $33.20 | $33.21 | $30.11 | 22,142 |
2018-10-17 | $33.59 | $33.59 | $33.45 | $33.45 | $30.33 | 1,312 |
2018-10-16 | $33.66 | $33.74 | $33.63 | $33.67 | $30.53 | 20,393 |
2018-10-15 | $33.72 | $33.82 | $33.59 | $33.61 | $30.48 | 26,665 |
2018-10-12 | $34.14 | $34.14 | $33.32 | $33.49 | $30.37 | 3,198 |
2018-10-11 | $33.43 | $33.84 | $33.43 | $33.79 | $30.64 | 26,740 |
2018-10-10 | $34.50 | $34.50 | $33.53 | $33.53 | $30.40 | 17,705 |
2018-10-09 | $34.46 | $34.61 | $34.46 | $34.47 | $31.26 | 18,186 |
2018-10-08 | $34.25 | $34.62 | $34.20 | $34.56 | $31.34 | 107,015 |
2018-10-05 | $34.59 | $34.62 | $34.44 | $34.52 | $31.30 | 15,735 |
2018-10-04 | $34.66 | $34.89 | $34.47 | $34.62 | $31.39 | 12,807 |
2018-10-03 | $34.95 | $34.99 | $34.76 | $34.81 | $31.56 | 18,910 |
2018-10-02 | $34.61 | $34.96 | $34.61 | $34.85 | $31.60 | 16,910 |
2018-10-01 | $34.46 | $34.75 | $34.42 | $34.64 | $31.41 | 17,052 |
2018-09-28 | $34.11 | $34.54 | $34.11 | $34.30 | $31.10 | 12,072 |
2018-09-27 | $34.15 | $34.36 | $34.14 | $34.19 | $31.00 | 30,731 |
2018-09-26 | $34.54 | $34.54 | $34.12 | $34.12 | $30.94 | 17,160 |
2018-09-25 | $34.79 | $34.84 | $34.57 | $34.64 | $31.41 | 16,894 |
2018-09-24 | $34.96 | $34.96 | $34.41 | $34.41 | $31.20 | 91,560 |
2018-09-21 | $34.41 | $34.45 | $34.28 | $34.36 | $31.16 | 12,622 |
2018-09-20 | $34.43 | $34.43 | $34.20 | $34.31 | $31.11 | 24,632 |
2018-09-19 | $34.23 | $34.39 | $34.22 | $34.29 | $31.09 | 20,037 |
2018-09-18 | $33.89 | $33.91 | $33.78 | $33.91 | $30.75 | 19,659 |
2018-09-17 | $33.15 | $33.57 | $33.15 | $33.49 | $30.37 | 27,237 |
2018-09-14 | $33.14 | $33.35 | $33.13 | $33.24 | $30.14 | 44,457 |
2018-09-13 | $32.99 | $33.11 | $32.98 | $33.05 | $29.97 | 37,791 |
2018-09-12 | $32.65 | $33.24 | $32.65 | $33.17 | $30.08 | 77,959 |
2018-09-11 | $32.13 | $32.65 | $32.13 | $32.55 | $29.51 | 45,389 |
2018-09-10 | $32.58 | $32.69 | $32.47 | $32.47 | $29.44 | 83,397 |
2018-09-07 | $32.21 | $32.55 | $32.14 | $32.52 | $29.49 | 99,635 |
2018-09-06 | $32.90 | $33.05 | $32.48 | $32.60 | $29.56 | 27,500 |
2018-09-05 | $32.87 | $32.98 | $32.69 | $32.94 | $29.87 | 153,478 |
2018-09-04 | $33.55 | $33.55 | $32.97 | $32.97 | $29.90 | 14,780 |
2018-08-31 | $33.84 | $33.93 | $33.58 | $33.65 | $30.51 | 12,537 |
2018-08-30 | $34.20 | $34.20 | $33.91 | $33.95 | $30.78 | 20,135 |
2018-08-29 | $34.16 | $34.39 | $34.16 | $34.35 | $31.15 | 20,368 |
2018-08-28 | $34.39 | $34.60 | $34.13 | $34.13 | $30.95 | 49,628 |
2018-08-27 | $33.94 | $34.39 | $33.94 | $34.32 | $31.12 | 24,415 |
2018-08-24 | $33.68 | $34.08 | $33.68 | $33.90 | $30.74 | 17,694 |
2018-08-23 | $33.64 | $33.64 | $33.41 | $33.47 | $30.35 | 32,773 |
2018-08-22 | $33.55 | $33.96 | $33.55 | $33.89 | $30.73 | 49,080 |
2018-08-21 | $33.53 | $33.72 | $33.52 | $33.52 | $30.39 | 18,929 |
2018-08-20 | $33.34 | $33.54 | $33.34 | $33.44 | $30.32 | 21,856 |
2018-08-17 | $33.22 | $33.37 | $33.04 | $33.37 | $30.26 | 34,514 |
2018-08-16 | $33.08 | $33.25 | $33.08 | $33.10 | $30.01 | 280,758 |
2018-08-15 | $33.33 | $33.33 | $32.75 | $32.83 | $29.77 | 28,289 |
2018-08-14 | $34.48 | $34.53 | $34.32 | $34.36 | $31.16 | 19,661 |
2018-08-13 | $34.80 | $34.91 | $34.39 | $34.46 | $31.25 | 8,414 |
2018-08-10 | $34.96 | $35.01 | $34.87 | $34.97 | $31.71 | 14,401 |
2018-08-09 | $35.32 | $35.32 | $35.15 | $35.16 | $31.88 | 10,709 |
2018-08-08 | $35.18 | $35.21 | $35.02 | $35.20 | $31.92 | 16,145 |
2018-08-07 | $35.69 | $35.70 | $35.32 | $35.32 | $32.03 | 18,450 |
2018-08-06 | $35.42 | $35.65 | $35.42 | $35.47 | $32.16 | 32,089 |
2018-08-03 | $35.20 | $35.53 | $35.20 | $35.49 | $32.18 | 10,993 |
2018-08-02 | $35.20 | $35.44 | $35.20 | $35.39 | $32.09 | 20,755 |
2018-08-01 | $35.85 | $35.85 | $35.39 | $35.44 | $32.13 | 11,554 |
2018-07-31 | $35.92 | $36.16 | $35.92 | $35.99 | $32.63 | 14,374 |
2018-07-30 | $35.80 | $35.99 | $35.80 | $35.82 | $32.48 | 13,590 |
2018-07-27 | $35.65 | $35.95 | $35.65 | $35.72 | $32.39 | 12,672 |
2018-07-26 | $35.81 | $36.10 | $35.81 | $35.94 | $32.59 | 17,669 |
2018-07-25 | $35.78 | $35.98 | $35.62 | $35.98 | $32.62 | 12,867 |
2018-07-24 | $35.47 | $36.02 | $35.47 | $35.75 | $32.41 | 19,097 |
2018-07-23 | $35.69 | $35.69 | $35.25 | $35.32 | $32.03 | 22,898 |
2018-07-20 | $35.41 | $35.60 | $35.41 | $35.54 | $32.23 | 11,517 |
2018-07-19 | $35.65 | $35.65 | $35.41 | $35.49 | $32.18 | 14,321 |
2018-07-18 | $35.56 | $35.96 | $35.50 | $35.92 | $32.57 | 11,204 |
2018-07-17 | $35.80 | $35.98 | $35.76 | $35.85 | $32.51 | 13,529 |
2018-07-16 | $35.98 | $35.99 | $35.75 | $35.92 | $32.57 | 28,980 |
2018-07-13 | $36.28 | $36.36 | $36.19 | $36.22 | $32.84 | 11,645 |
2018-07-12 | $36.28 | $36.36 | $36.28 | $36.31 | $32.92 | 14,549 |
2018-07-11 | $36.74 | $36.76 | $36.05 | $36.10 | $32.73 | 19,879 |
2018-07-10 | $37.00 | $37.14 | $36.98 | $37.11 | $33.65 | 19,143 |
2018-07-09 | $36.69 | $36.95 | $36.69 | $36.89 | $33.45 | 16,232 |
2018-07-06 | $36.20 | $36.59 | $36.20 | $36.55 | $33.14 | 16,151 |
2018-07-05 | $36.34 | $36.38 | $36.22 | $36.33 | $32.94 | 18,484 |
2018-07-03 | $36.40 | $36.40 | $36.34 | $36.34 | $32.95 | 12,781 |
2018-07-02 | $36.12 | $36.16 | $35.82 | $35.94 | $32.59 | 56,611 |
2018-06-29 | $36.47 | $36.60 | $36.40 | $36.41 | $33.01 | 11,833 |
2018-06-28 | $35.78 | $35.90 | $35.78 | $35.90 | $32.55 | 15,241 |
2018-06-27 | $36.21 | $36.27 | $35.88 | $35.92 | $32.57 | 46,309 |
2018-06-26 | $35.28 | $35.80 | $35.28 | $35.67 | $32.34 | 16,144 |
2018-06-25 | $35.78 | $35.78 | $35.12 | $35.20 | $31.92 | 16,876 |
2018-06-22 | $35.78 | $36.07 | $35.78 | $35.99 | $32.63 | 17,001 |
2018-06-21 | $35.50 | $35.52 | $35.29 | $35.29 | $32.00 | 15,430 |
2018-06-20 | $35.70 | $35.79 | $35.68 | $35.72 | $32.39 | 25,023 |
2018-06-19 | $35.58 | $35.76 | $35.47 | $35.69 | $32.36 | 19,186 |
2018-06-18 | $35.67 | $36.15 | $35.67 | $35.99 | $32.63 | 17,431 |
2018-06-15 | $36.41 | $36.41 | $35.69 | $35.75 | $32.42 | 11,884 |
2018-06-14 | $36.71 | $36.77 | $36.53 | $36.56 | $33.15 | 17,087 |
2018-06-13 | $36.75 | $36.84 | $36.55 | $36.65 | $33.23 | 12,247 |
2018-06-12 | $36.76 | $36.87 | $36.57 | $36.66 | $33.24 | 21,618 |
2018-06-11 | $36.51 | $36.91 | $36.51 | $36.77 | $33.34 | 12,655 |
2018-06-08 | $36.68 | $36.68 | $36.46 | $36.63 | $33.21 | 15,742 |
2018-06-07 | $36.68 | $36.70 | $36.49 | $36.63 | $33.21 | 10,784 |
2018-06-06 | $36.20 | $36.40 | $36.11 | $36.40 | $33.01 | 16,470 |
2018-06-05 | $35.84 | $36.09 | $35.84 | $35.96 | $32.61 | 22,093 |
2018-06-04 | $36.27 | $36.28 | $35.74 | $35.74 | $32.41 | 10,719 |
2018-06-01 | $36.01 | $36.15 | $35.93 | $35.97 | $32.62 | 13,898 |
2018-05-31 | $36.13 | $36.25 | $36.13 | $36.15 | $32.59 | 15,021 |
2018-05-30 | $35.67 | $36.48 | $35.67 | $36.41 | $32.83 | 15,949 |
2018-05-29 | $35.63 | $35.63 | $35.52 | $35.61 | $32.11 | 8,821 |
2018-05-25 | $36.03 | $36.03 | $35.70 | $35.82 | $32.30 | 16,795 |
2018-05-24 | $36.45 | $36.58 | $36.43 | $36.53 | $32.94 | 22,541 |
2018-05-23 | $36.44 | $36.77 | $36.44 | $36.71 | $33.10 | 17,652 |
2018-05-22 | $37.18 | $37.27 | $36.77 | $36.78 | $33.16 | 31,787 |
2018-05-21 | $37.12 | $37.12 | $36.88 | $37.12 | $33.47 | 131,382 |
2018-05-18 | $36.82 | $36.85 | $36.76 | $36.77 | $33.15 | 144,893 |
2018-05-17 | $36.84 | $37.00 | $36.82 | $37.00 | $33.36 | 84,980 |
2018-05-16 | $36.62 | $36.79 | $36.59 | $36.78 | $33.16 | 33,823 |
2018-05-15 | $36.62 | $36.62 | $36.28 | $36.52 | $32.93 | 52,103 |
2018-05-14 | $36.57 | $36.72 | $36.57 | $36.67 | $33.06 | 18,107 |
2018-05-11 | $36.49 | $36.61 | $36.40 | $36.44 | $32.85 | 32,988 |
2018-05-10 | $36.08 | $36.42 | $36.08 | $36.36 | $32.78 | 17,070 |
2018-05-09 | $35.65 | $36.15 | $35.65 | $35.89 | $32.36 | 20,647 |
2018-05-08 | $35.21 | $35.40 | $34.86 | $35.40 | $31.92 | 27,183 |
2018-05-07 | $35.41 | $35.75 | $35.25 | $35.28 | $31.81 | 15,436 |
2018-05-04 | $34.94 | $35.38 | $34.94 | $35.34 | $31.86 | 29,723 |
2018-05-03 | $35.13 | $35.15 | $34.88 | $35.15 | $31.69 | 13,053 |
2018-05-02 | $34.99 | $35.38 | $34.99 | $35.08 | $31.63 | 29,745 |
2018-05-01 | $35.05 | $35.06 | $34.66 | $35.02 | $31.57 | 36,088 |
2018-04-30 | $35.43 | $35.43 | $35.16 | $35.16 | $31.70 | 26,608 |
2018-04-27 | $35.20 | $35.41 | $35.20 | $35.36 | $31.88 | 20,966 |
2018-04-26 | $35.31 | $35.54 | $35.29 | $35.50 | $32.01 | 15,594 |
2018-04-25 | $35.05 | $35.29 | $35.05 | $35.18 | $31.72 | 38,924 |
2018-04-24 | $35.68 | $35.87 | $35.03 | $35.24 | $31.77 | 23,118 |
2018-04-23 | $35.57 | $35.73 | $35.48 | $35.63 | $32.12 | 16,914 |
2018-04-20 | $35.95 | $35.95 | $35.68 | $35.79 | $32.27 | 21,016 |
2018-04-19 | $36.24 | $36.24 | $35.93 | $36.09 | $32.53 | 28,182 |
2018-04-18 | $35.88 | $36.30 | $35.87 | $36.08 | $32.53 | 18,413 |
2018-04-17 | $35.39 | $35.64 | $35.39 | $35.52 | $32.02 | 25,836 |
2018-04-16 | $35.34 | $35.40 | $35.26 | $35.33 | $31.85 | 30,720 |
2018-04-13 | $35.08 | $35.35 | $35.08 | $35.27 | $31.80 | 21,107 |
2018-04-12 | $35.01 | $35.04 | $34.91 | $34.91 | $31.47 | 26,845 |
2018-04-11 | $34.56 | $35.05 | $34.56 | $34.91 | $31.47 | 41,524 |
2018-04-10 | $34.28 | $34.89 | $34.28 | $34.64 | $31.23 | 20,935 |
2018-04-09 | $33.62 | $34.11 | $33.62 | $33.89 | $30.55 | 17,794 |
2018-04-06 | $33.87 | $34.09 | $33.44 | $33.68 | $30.37 | 20,366 |
2018-04-05 | $33.70 | $34.24 | $33.70 | $34.15 | $30.79 | 18,777 |
2018-04-04 | $33.04 | $33.56 | $33.01 | $33.47 | $30.18 | 21,444 |
2018-04-03 | $33.21 | $33.55 | $32.99 | $33.55 | $30.25 | 27,784 |
2018-04-02 | $33.46 | $33.48 | $32.94 | $33.11 | $29.85 | 15,135 |
2018-03-29 | $32.85 | $33.64 | $32.85 | $33.59 | $30.28 | 22,739 |
2018-03-28 | $33.18 | $33.21 | $32.76 | $32.78 | $29.55 | 29,654 |
2018-03-27 | $33.73 | $33.82 | $33.39 | $33.44 | $30.15 | 16,561 |
2018-03-26 | $33.64 | $33.83 | $33.32 | $33.83 | $30.50 | 21,295 |
2018-03-23 | $33.65 | $33.72 | $33.24 | $33.24 | $29.97 | 21,240 |
2018-03-22 | $33.72 | $33.77 | $33.19 | $33.19 | $29.92 | 20,376 |
2018-03-21 | $33.35 | $34.05 | $33.35 | $34.05 | $30.70 | 15,597 |
2018-03-20 | $33.29 | $33.31 | $33.13 | $33.15 | $29.89 | 35,623 |
2018-03-19 | $33.42 | $33.42 | $33.07 | $33.13 | $29.87 | 33,770 |
2018-03-16 | $33.41 | $33.65 | $33.41 | $33.56 | $30.26 | 12,190 |
2018-03-15 | $33.80 | $33.80 | $33.37 | $33.37 | $30.09 | 26,654 |
2018-03-14 | $34.00 | $34.00 | $33.73 | $33.73 | $30.41 | 17,442 |
2018-03-13 | $33.91 | $34.04 | $33.72 | $33.75 | $30.43 | 25,025 |
2018-03-12 | $33.65 | $33.94 | $33.65 | $33.94 | $30.60 | 24,856 |
2018-03-09 | $33.44 | $33.71 | $33.44 | $33.70 | $30.38 | 34,625 |
2018-03-08 | $33.56 | $33.56 | $33.11 | $33.27 | $30.00 | 48,049 |
2018-03-07 | $33.66 | $33.66 | $33.47 | $33.53 | $30.23 | 42,382 |
2018-03-06 | $33.94 | $34.13 | $33.94 | $33.99 | $30.64 | 36,038 |
2018-03-05 | $33.26 | $33.71 | $33.26 | $33.68 | $30.37 | 27,753 |
2018-03-02 | $33.21 | $33.43 | $33.07 | $33.38 | $30.10 | 41,882 |
2018-03-01 | $33.33 | $33.50 | $32.97 | $33.33 | $30.05 | 34,636 |
2018-02-28 | $34.00 | $34.08 | $33.39 | $33.39 | $30.10 | 34,975 |
2018-02-27 | $34.56 | $34.57 | $34.00 | $34.00 | $30.65 | 73,428 |
2018-02-26 | $34.55 | $34.64 | $34.49 | $34.61 | $31.20 | 90,285 |
2018-02-23 | $34.26 | $34.46 | $34.25 | $34.46 | $31.07 | 94,052 |
2018-02-22 | $33.77 | $34.22 | $33.77 | $33.80 | $30.47 | 118,251 |
2018-02-21 | $33.92 | $34.22 | $33.73 | $33.77 | $30.45 | 120,039 |
2018-02-20 | $34.09 | $34.29 | $33.91 | $33.96 | $30.62 | 130,222 |
2018-02-16 | $34.33 | $34.49 | $34.29 | $34.36 | $30.98 | 192,336 |
2018-02-15 | $34.85 | $34.85 | $34.09 | $34.56 | $31.16 | 253,210 |
2018-02-14 | $33.46 | $34.64 | $33.45 | $34.61 | $31.20 | 253,395 |
2018-02-13 | $33.46 | $33.71 | $33.46 | $33.65 | $30.34 | 298,970 |
2018-02-12 | $33.54 | $33.82 | $33.22 | $33.67 | $30.36 | 9,600,577 |
2018-02-09 | $33.23 | $33.23 | $32.31 | $33.09 | $29.83 | 33,320 |
2018-02-08 | $34.02 | $34.02 | $33.06 | $33.09 | $29.83 | 41,591 |
2018-02-07 | $34.31 | $34.52 | $33.89 | $33.89 | $30.56 | 37,498 |
2018-02-06 | $33.42 | $34.44 | $33.42 | $34.39 | $31.01 | 46,523 |
2018-02-05 | $34.92 | $35.28 | $34.24 | $34.24 | $30.87 | 29,343 |
2018-02-02 | $36.33 | $36.33 | $35.15 | $35.15 | $31.69 | 27,435 |
2018-02-01 | $36.49 | $36.75 | $36.46 | $36.70 | $33.09 | 37,195 |
2018-01-31 | $36.60 | $36.70 | $36.35 | $36.66 | $33.05 | 40,275 |
2018-01-30 | $36.76 | $36.93 | $36.40 | $36.53 | $32.94 | 33,626 |
2018-01-29 | $37.41 | $37.44 | $36.95 | $37.02 | $33.38 | 29,605 |
2018-01-26 | $37.52 | $37.56 | $37.46 | $37.53 | $33.84 | 22,427 |
2018-01-25 | $37.48 | $37.68 | $37.25 | $37.38 | $33.70 | 18,944 |
2018-01-24 | $37.47 | $37.79 | $37.47 | $37.64 | $33.94 | 29,258 |
2018-01-23 | $36.91 | $37.36 | $36.91 | $37.35 | $33.67 | 24,245 |
2018-01-22 | $36.78 | $37.16 | $36.78 | $37.16 | $33.50 | 20,253 |
2018-01-19 | $36.71 | $36.84 | $36.69 | $36.79 | $33.17 | 25,875 |
2018-01-18 | $36.86 | $37.00 | $36.73 | $36.73 | $33.12 | 39,819 |
2018-01-17 | $37.10 | $37.32 | $36.88 | $37.10 | $33.45 | 54,991 |
2018-01-16 | $37.43 | $37.43 | $36.95 | $37.14 | $33.49 | 30,801 |
2018-01-12 | $36.96 | $37.30 | $36.96 | $37.29 | $33.62 | 30,487 |
2018-01-11 | $36.32 | $36.99 | $36.32 | $36.96 | $33.32 | 70,516 |
2018-01-10 | $36.26 | $36.45 | $36.26 | $36.32 | $32.75 | 28,519 |
2018-01-09 | $36.44 | $36.44 | $36.29 | $36.29 | $32.72 | 43,415 |
2018-01-08 | $36.37 | $36.55 | $36.37 | $36.49 | $32.90 | 32,938 |
2018-01-05 | $36.52 | $36.52 | $36.35 | $36.45 | $32.86 | 23,310 |
2018-01-04 | $36.35 | $36.52 | $36.24 | $36.49 | $32.90 | 22,161 |
2018-01-03 | $36.10 | $36.32 | $36.01 | $36.28 | $32.71 | 37,050 |
2018-01-02 | $35.58 | $36.13 | $35.58 | $36.13 | $32.57 | 53,290 |
2017-12-29 | $35.62 | $35.62 | $35.39 | $35.46 | $31.97 | 50,838 |
2017-12-28 | $35.36 | $35.58 | $35.32 | $35.50 | $32.01 | 45,724 |
2017-12-27 | $35.40 | $35.41 | $35.29 | $35.34 | $31.86 | 66,854 |
2017-12-26 | $35.04 | $35.38 | $35.04 | $35.34 | $31.86 | 69,175 |
2017-12-22 | $34.87 | $35.03 | $34.87 | $34.98 | $31.54 | 34,502 |
2017-12-21 | $34.45 | $34.94 | $34.45 | $34.89 | $31.46 | 51,598 |
2017-12-20 | $34.02 | $34.38 | $34.00 | $34.34 | $30.96 | 29,225 |
2017-12-19 | $33.96 | $33.99 | $33.89 | $33.93 | $30.59 | 84,356 |
2017-12-18 | $33.75 | $34.05 | $33.75 | $33.98 | $30.64 | 40,778 |
2017-12-15 | $33.81 | $33.81 | $33.68 | $33.68 | $30.37 | 25,088 |
2017-12-14 | $34.08 | $34.18 | $34.05 | $34.05 | $30.30 | 19,938 |
2017-12-13 | $33.82 | $34.23 | $33.82 | $34.20 | $30.43 | 28,141 |
2017-12-12 | $33.80 | $33.89 | $33.71 | $33.87 | $30.14 | 27,342 |
2017-12-11 | $33.66 | $33.85 | $33.66 | $33.75 | $30.03 | 19,763 |
2017-12-08 | $33.57 | $33.71 | $33.57 | $33.62 | $29.92 | 20,864 |
2017-12-07 | $33.46 | $33.50 | $33.43 | $33.47 | $29.78 | 25,738 |
2017-12-06 | $33.61 | $33.61 | $33.31 | $33.31 | $29.64 | 21,196 |
2017-12-05 | $33.84 | $33.84 | $33.63 | $33.63 | $29.93 | 29,789 |
2017-12-04 | $34.17 | $34.19 | $33.96 | $33.96 | $30.22 | 27,899 |
2017-12-01 | $33.96 | $34.24 | $33.96 | $34.15 | $30.39 | 23,733 |
2017-11-30 | $33.59 | $33.88 | $33.59 | $33.83 | $30.10 | 35,910 |
2017-11-29 | $33.64 | $33.65 | $33.48 | $33.61 | $29.91 | 23,821 |
2017-11-28 | $33.62 | $33.79 | $33.62 | $33.77 | $30.05 | 25,247 |
2017-11-27 | $33.86 | $33.86 | $33.63 | $33.69 | $29.98 | 9,405 |
2017-11-24 | $33.87 | $34.04 | $33.87 | $33.97 | $30.23 | 20,943 |
2017-11-22 | $33.75 | $33.97 | $33.75 | $33.87 | $30.14 | 25,664 |
2017-11-21 | $33.49 | $33.76 | $33.49 | $33.71 | $30.00 | 24,228 |
2017-11-20 | $33.54 | $33.54 | $33.46 | $33.48 | $29.79 | 20,326 |
2017-11-17 | $33.45 | $33.67 | $33.45 | $33.65 | $29.94 | 20,913 |
2017-11-16 | $33.46 | $33.56 | $33.43 | $33.47 | $29.78 | 24,227 |
2017-11-15 | $33.44 | $33.55 | $33.32 | $33.50 | $29.81 | 32,175 |
2017-11-14 | $34.08 | $34.08 | $33.73 | $33.73 | $30.01 | 20,919 |
2017-11-13 | $34.23 | $34.33 | $34.19 | $34.19 | $30.42 | 26,429 |
2017-11-10 | $34.28 | $34.36 | $34.19 | $34.30 | $30.52 | 23,587 |
2017-11-09 | $34.39 | $34.45 | $34.33 | $34.41 | $30.62 | 19,997 |
2017-11-08 | $34.30 | $34.41 | $34.26 | $34.35 | $30.57 | 27,308 |
2017-11-07 | $34.27 | $34.31 | $34.20 | $34.31 | $30.53 | 24,171 |
2017-11-06 | $33.82 | $34.46 | $33.82 | $34.43 | $30.64 | 23,979 |
2017-11-03 | $33.70 | $33.82 | $33.64 | $33.82 | $30.09 | 23,836 |
2017-11-02 | $33.89 | $33.89 | $33.68 | $33.78 | $30.06 | 28,407 |
2017-11-01 | $33.72 | $34.02 | $33.72 | $33.80 | $30.08 | 21,750 |
2017-10-31 | $33.58 | $33.61 | $33.38 | $33.59 | $29.89 | 24,166 |
2017-10-30 | $33.30 | $33.62 | $33.30 | $33.61 | $29.91 | 17,974 |
2017-10-27 | $33.27 | $33.44 | $33.05 | $33.39 | $29.71 | 25,456 |
2017-10-26 | $33.64 | $33.64 | $33.41 | $33.44 | $29.76 | 25,989 |
2017-10-25 | $33.99 | $33.99 | $33.53 | $33.69 | $29.98 | 25,219 |
2017-10-24 | $34.11 | $34.13 | $34.02 | $34.02 | $30.27 | 23,118 |
2017-10-23 | $33.95 | $34.11 | $33.94 | $33.96 | $30.22 | 21,520 |
2017-10-20 | $34.01 | $34.08 | $33.96 | $34.08 | $30.33 | 40,891 |
2017-10-19 | $34.01 | $34.03 | $34.00 | $34.03 | $30.28 | 22,586 |
2017-10-18 | $34.20 | $34.20 | $34.02 | $34.08 | $30.33 | 33,242 |
2017-10-17 | $34.29 | $34.29 | $34.03 | $34.19 | $30.42 | 30,797 |
2017-10-16 | $34.50 | $34.50 | $34.27 | $34.31 | $30.53 | 25,561 |
2017-10-13 | $34.43 | $34.43 | $34.28 | $34.33 | $30.55 | 21,742 |
2017-10-12 | $33.90 | $34.17 | $33.90 | $34.10 | $30.34 | 33,016 |
2017-10-11 | $33.97 | $34.12 | $33.95 | $34.11 | $30.35 | 21,415 |
2017-10-10 | $34.09 | $34.19 | $34.01 | $34.03 | $30.28 | 31,317 |
2017-10-09 | $33.94 | $34.01 | $33.89 | $33.91 | $30.17 | 33,383 |
2017-10-06 | $33.91 | $33.96 | $33.80 | $33.84 | $30.11 | 28,257 |
2017-10-05 | $34.21 | $34.26 | $34.11 | $34.17 | $30.41 | 22,228 |
2017-10-04 | $34.00 | $34.08 | $33.96 | $33.99 | $30.25 | 25,182 |
2017-10-03 | $33.79 | $34.02 | $33.79 | $34.00 | $30.25 | 35,019 |
2017-10-02 | $33.52 | $33.81 | $33.52 | $33.77 | $30.05 | 27,346 |
2017-09-29 | $33.65 | $33.79 | $33.64 | $33.72 | $30.01 | 20,195 |
2017-09-28 | $33.69 | $33.90 | $33.69 | $33.85 | $30.12 | 22,695 |
2017-09-27 | $33.71 | $33.72 | $33.57 | $33.71 | $30.00 | 34,466 |
2017-09-26 | $33.73 | $33.91 | $33.73 | $33.78 | $30.06 | 26,305 |
2017-09-25 | $33.79 | $33.95 | $33.71 | $33.93 | $30.19 | 18,663 |
2017-09-22 | $33.41 | $33.73 | $33.41 | $33.70 | $29.99 | 19,851 |
2017-09-21 | $33.37 | $33.62 | $33.37 | $33.47 | $29.78 | 23,303 |
2017-09-20 | $33.67 | $33.85 | $33.43 | $33.46 | $29.77 | 21,268 |
2017-09-19 | $33.39 | $33.58 | $33.39 | $33.54 | $29.85 | 22,176 |
2017-09-18 | $33.44 | $33.44 | $33.34 | $33.40 | $29.72 | 20,523 |
2017-09-15 | $33.37 | $33.39 | $33.30 | $33.39 | $29.71 | 21,031 |
2017-09-14 | $33.37 | $33.41 | $33.26 | $33.34 | $29.67 | 25,599 |
2017-09-13 | $33.23 | $33.27 | $33.21 | $33.23 | $29.57 | 22,176 |
2017-09-12 | $33.26 | $33.26 | $33.15 | $33.24 | $29.58 | 28,529 |
2017-09-11 | $33.14 | $33.30 | $33.14 | $33.20 | $29.54 | 14,530 |
2017-09-08 | $33.39 | $33.39 | $32.96 | $33.02 | $29.38 | 27,525 |
2017-09-07 | $33.30 | $33.51 | $33.30 | $33.51 | $29.82 | 40,502 |
2017-09-06 | $33.01 | $33.37 | $33.01 | $33.31 | $29.64 | 27,359 |
2017-09-05 | $33.18 | $33.18 | $32.84 | $32.96 | $29.33 | 26,939 |
2017-09-01 | $32.76 | $33.05 | $32.76 | $33.04 | $29.40 | 22,803 |
2017-08-31 | $32.50 | $32.75 | $32.50 | $32.70 | $29.10 | 21,762 |
2017-08-30 | $32.46 | $32.46 | $32.36 | $32.40 | $28.83 | 25,296 |
2017-08-29 | $32.40 | $32.52 | $32.31 | $32.52 | $28.94 | 22,444 |
2017-08-28 | $32.28 | $32.49 | $32.28 | $32.49 | $28.91 | 24,056 |
2017-08-25 | $32.25 | $32.31 | $32.24 | $32.25 | $28.70 | 22,188 |
2017-08-24 | $32.19 | $32.26 | $32.05 | $32.20 | $28.65 | 21,523 |
2017-08-23 | $31.89 | $32.17 | $31.89 | $32.17 | $28.63 | 28,816 |
2017-08-22 | $32.03 | $32.03 | $31.91 | $31.95 | $28.43 | 21,650 |
2017-08-21 | $31.85 | $31.87 | $31.76 | $31.85 | $28.34 | 21,946 |
2017-08-18 | $31.74 | $31.87 | $31.71 | $31.71 | $28.22 | 19,848 |
2017-08-17 | $31.98 | $32.04 | $31.72 | $31.73 | $28.23 | 31,092 |
2017-08-16 | $31.99 | $32.13 | $31.99 | $32.09 | $28.55 | 29,908 |
2017-08-15 | $31.78 | $31.86 | $31.71 | $31.78 | $28.28 | 25,489 |
2017-08-14 | $32.06 | $32.06 | $31.94 | $31.94 | $28.42 | 20,818 |
2017-08-11 | $32.11 | $32.13 | $32.05 | $32.11 | $28.57 | 26,550 |
2017-08-10 | $32.46 | $32.46 | $32.22 | $32.22 | $28.67 | 22,305 |
2017-08-09 | $32.49 | $32.49 | $32.25 | $32.32 | $28.76 | 25,223 |
2017-08-08 | $32.27 | $32.40 | $32.23 | $32.31 | $28.75 | 17,536 |
2017-08-07 | $32.32 | $32.38 | $32.25 | $32.30 | $28.74 | 22,444 |
2017-08-04 | $32.28 | $32.40 | $32.28 | $32.40 | $28.83 | 18,305 |
2017-08-03 | $32.48 | $32.56 | $32.26 | $32.37 | $28.80 | 27,062 |
2017-08-02 | $32.55 | $32.69 | $32.43 | $32.59 | $29.00 | 24,811 |
2017-08-01 | $32.68 | $32.74 | $32.56 | $32.67 | $29.07 | 20,411 |
2017-07-31 | $32.69 | $32.85 | $32.68 | $32.70 | $29.10 | 19,691 |
2017-07-28 | $32.73 | $32.75 | $32.60 | $32.72 | $29.11 | 29,881 |
2017-07-27 | $32.63 | $32.63 | $32.42 | $32.52 | $28.94 | 26,561 |
2017-07-26 | $32.30 | $32.73 | $32.30 | $32.58 | $28.99 | 24,658 |
2017-07-25 | $32.23 | $32.41 | $32.23 | $32.33 | $28.77 | 50,536 |
2017-07-24 | $31.89 | $31.89 | $31.58 | $31.60 | $28.12 | 24,967 |
2017-07-21 | $31.86 | $31.93 | $31.75 | $31.79 | $28.29 | 25,482 |
2017-07-20 | $32.00 | $32.00 | $31.89 | $31.90 | $28.38 | 27,375 |
2017-07-19 | $31.55 | $31.92 | $31.55 | $31.88 | $28.37 | 28,922 |
2017-07-18 | $31.83 | $31.83 | $31.49 | $31.58 | $28.10 | 28,054 |
2017-07-17 | $31.40 | $31.78 | $31.40 | $31.61 | $28.13 | 42,824 |
2017-07-14 | $31.35 | $31.49 | $31.35 | $31.44 | $27.98 | 26,059 |
2017-07-13 | $31.08 | $31.26 | $31.07 | $31.18 | $27.75 | 33,561 |
2017-07-12 | $31.39 | $31.39 | $31.07 | $31.13 | $27.70 | 25,857 |
2017-07-11 | $30.70 | $31.05 | $30.62 | $31.05 | $27.63 | 36,007 |
2017-07-10 | $30.57 | $30.90 | $30.57 | $30.86 | $27.46 | 71,887 |
2017-07-07 | $30.53 | $30.53 | $30.22 | $30.43 | $27.08 | 32,884 |
2017-07-06 | $30.99 | $30.99 | $30.53 | $30.53 | $27.17 | 35,266 |
2017-07-05 | $31.09 | $31.09 | $30.89 | $31.00 | $27.58 | 52,234 |
2017-07-03 | $30.95 | $31.44 | $30.95 | $31.39 | $27.93 | 163,610 |
2017-06-30 | $30.98 | $31.12 | $30.87 | $30.99 | $27.58 | 30,830 |
2017-06-29 | $31.25 | $31.25 | $30.91 | $30.91 | $27.50 | 24,024 |
2017-06-28 | $31.00 | $31.20 | $31.00 | $31.14 | $27.71 | 35,975 |
2017-06-27 | $31.25 | $31.25 | $30.92 | $30.92 | $27.51 | 19,998 |
2017-06-26 | $31.16 | $31.18 | $31.06 | $31.12 | $27.69 | 47,509 |
2017-06-23 | $30.97 | $31.19 | $30.97 | $31.19 | $27.75 | 46,207 |
2017-06-22 | $30.71 | $31.00 | $30.71 | $30.80 | $27.41 | 98,827 |
2017-06-21 | $30.57 | $30.97 | $30.53 | $30.64 | $27.26 | 211,289 |
2017-06-20 | $31.00 | $31.00 | $30.62 | $30.76 | $27.37 | 101,227 |
2017-06-19 | $31.09 | $31.24 | $31.06 | $31.12 | $27.69 | 41,425 |
2017-06-16 | $31.03 | $31.16 | $31.00 | $31.16 | $27.73 | 145,523 |
2017-06-15 | $31.39 | $31.40 | $31.13 | $31.18 | $27.56 | 36,765 |
2017-06-14 | $32.26 | $32.26 | $31.57 | $31.57 | $27.91 | 25,380 |
2017-06-13 | $32.21 | $32.28 | $32.03 | $32.28 | $28.54 | 27,642 |
2017-06-12 | $31.93 | $32.39 | $31.93 | $32.11 | $28.39 | 24,416 |
2017-06-09 | $31.64 | $32.03 | $31.64 | $31.96 | $28.25 | 25,760 |
2017-06-08 | $31.74 | $31.79 | $31.60 | $31.72 | $28.04 | 31,602 |
2017-06-07 | $31.96 | $32.13 | $31.65 | $31.80 | $28.11 | 35,228 |
2017-06-06 | $31.61 | $32.10 | $31.60 | $32.06 | $28.34 | 50,883 |
2017-06-05 | $31.41 | $31.55 | $31.36 | $31.49 | $27.84 | 177,547 |
2017-06-02 | $31.76 | $31.78 | $31.49 | $31.53 | $27.87 | 49,626 |
2017-06-01 | $31.72 | $31.87 | $31.71 | $31.80 | $28.11 | 49,095 |
2017-05-31 | $31.83 | $31.83 | $31.65 | $31.74 | $28.06 | 29,394 |
2017-05-30 | $32.00 | $32.08 | $31.95 | $31.95 | $28.24 | 16,091 |
2017-05-26 | $32.17 | $32.26 | $32.10 | $32.22 | $28.48 | 37,617 |
2017-05-25 | $32.28 | $32.50 | $31.99 | $32.09 | $28.36 | 38,770 |
2017-05-24 | $32.33 | $32.46 | $32.14 | $32.45 | $28.69 | 28,113 |
2017-05-23 | $32.60 | $32.60 | $32.40 | $32.43 | $28.67 | 48,197 |
2017-05-22 | $32.44 | $32.58 | $32.44 | $32.51 | $28.74 | 55,101 |
2017-05-19 | $32.26 | $32.52 | $32.26 | $32.46 | $28.70 | 22,696 |
2017-05-18 | $32.00 | $32.07 | $31.90 | $31.97 | $28.26 | 22,381 |
2017-05-17 | $32.39 | $32.51 | $32.17 | $32.18 | $28.45 | 30,233 |
2017-05-16 | $32.60 | $32.63 | $32.47 | $32.51 | $28.74 | 47,468 |
2017-05-15 | $32.53 | $32.63 | $32.41 | $32.50 | $28.73 | 30,747 |
2017-05-12 | $32.26 | $32.30 | $32.18 | $32.19 | $28.46 | 26,916 |
2017-05-11 | $32.39 | $32.39 | $32.09 | $32.20 | $28.47 | 29,173 |
2017-05-10 | $31.83 | $32.15 | $31.83 | $32.10 | $28.38 | 36,516 |
2017-05-09 | $31.90 | $31.90 | $31.60 | $31.67 | $28.00 | 28,166 |
2017-05-08 | $31.81 | $31.91 | $31.69 | $31.90 | $28.20 | 52,462 |
2017-05-05 | $31.27 | $31.76 | $31.27 | $31.75 | $28.07 | 467,036 |
2017-05-04 | $31.67 | $31.67 | $31.14 | $31.24 | $27.62 | 137,204 |
2017-05-03 | $31.88 | $31.96 | $31.78 | $31.83 | $28.13 | 168,176 |
2017-05-02 | $32.32 | $32.33 | $32.03 | $32.07 | $28.35 | 144,094 |
2017-05-01 | $32.67 | $32.67 | $32.25 | $32.30 | $28.55 | 41,523 |
2017-04-28 | $32.51 | $32.73 | $32.51 | $32.57 | $28.79 | 203,103 |
2017-04-27 | $32.64 | $32.64 | $32.19 | $32.33 | $28.58 | 21,792 |
2017-04-26 | $32.77 | $32.93 | $32.75 | $32.75 | $28.95 | 58,127 |
2017-04-25 | $32.91 | $32.91 | $32.60 | $32.76 | $28.96 | 58,054 |
2017-04-24 | $33.07 | $33.07 | $32.86 | $32.94 | $29.12 | 47,114 |
2017-04-21 | $32.95 | $32.95 | $32.80 | $32.91 | $29.09 | 25,639 |
2017-04-20 | $32.82 | $33.06 | $32.82 | $32.97 | $29.15 | 17,497 |
2017-04-19 | $33.34 | $33.34 | $32.68 | $32.73 | $28.93 | 32,214 |
2017-04-18 | $33.37 | $33.47 | $33.26 | $33.37 | $29.50 | 27,840 |
2017-04-17 | $33.59 | $33.69 | $33.50 | $33.58 | $29.68 | 24,724 |
2017-04-13 | $33.86 | $33.87 | $33.53 | $33.55 | $29.66 | 18,735 |
2017-04-12 | $34.18 | $34.18 | $33.77 | $33.95 | $30.01 | 28,963 |
2017-04-11 | $33.92 | $34.18 | $33.92 | $34.06 | $30.11 | 28,487 |
2017-04-10 | $33.65 | $34.08 | $33.65 | $33.94 | $30.00 | 47,669 |
2017-04-07 | $33.79 | $33.89 | $33.60 | $33.62 | $29.72 | 30,204 |
2017-04-06 | $33.59 | $33.82 | $33.59 | $33.78 | $29.86 | 24,823 |
2017-04-05 | $33.77 | $33.89 | $33.59 | $33.62 | $29.72 | 27,929 |
2017-04-04 | $33.30 | $33.62 | $33.24 | $33.62 | $29.72 | 28,656 |
2017-04-03 | $33.23 | $33.40 | $33.16 | $33.39 | $29.52 | 26,053 |
2017-03-31 | $33.28 | $33.37 | $33.25 | $33.34 | $29.47 | 25,870 |
2017-03-30 | $33.35 | $33.44 | $33.23 | $33.27 | $29.41 | 20,811 |
2017-03-29 | $32.98 | $33.37 | $32.90 | $33.31 | $29.45 | 32,460 |
2017-03-28 | $32.80 | $32.99 | $32.80 | $32.97 | $29.15 | 34,749 |
2017-03-27 | $32.46 | $32.92 | $32.46 | $32.90 | $29.08 | 28,377 |
2017-03-24 | $32.84 | $32.95 | $32.82 | $32.83 | $29.02 | 26,392 |
2017-03-23 | $32.91 | $33.00 | $32.77 | $32.90 | $29.08 | 39,239 |
2017-03-22 | $32.74 | $33.07 | $32.73 | $33.05 | $29.22 | 30,471 |
2017-03-21 | $33.07 | $33.25 | $32.94 | $33.01 | $29.18 | 44,713 |
2017-03-20 | $32.77 | $33.06 | $32.77 | $33.06 | $29.23 | 30,159 |
2017-03-17 | $32.88 | $33.20 | $32.88 | $32.95 | $29.13 | 31,500 |
2017-03-16 | $33.25 | $33.25 | $32.99 | $32.99 | $29.17 | 64,372 |
2017-03-15 | $32.24 | $33.23 | $32.24 | $33.20 | $29.35 | 144,198 |
2017-03-14 | $32.30 | $32.30 | $32.10 | $32.11 | $28.39 | 33,109 |
2017-03-13 | $32.56 | $32.68 | $32.50 | $32.57 | $28.79 | 42,135 |
2017-03-10 | $32.50 | $32.62 | $32.31 | $32.54 | $28.77 | 79,819 |
2017-03-09 | $32.22 | $32.45 | $32.16 | $32.42 | $28.66 | 373,117 |
2017-03-08 | $32.66 | $32.80 | $32.26 | $32.26 | $28.52 | 103,853 |
2017-03-07 | $33.06 | $33.06 | $32.80 | $32.89 | $29.08 | 36,784 |
2017-03-06 | $33.25 | $33.25 | $33.02 | $33.16 | $29.31 | 36,511 |
2017-03-03 | $33.26 | $33.39 | $33.19 | $33.36 | $29.49 | 75,429 |
2017-03-02 | $33.80 | $33.80 | $33.25 | $33.25 | $29.39 | 35,399 |
2017-03-01 | $33.58 | $33.99 | $33.55 | $33.96 | $30.02 | 59,350 |
2017-02-28 | $33.36 | $33.70 | $33.28 | $33.38 | $29.51 | 85,994 |
2017-02-27 | $33.96 | $34.02 | $33.64 | $33.64 | $29.74 | 32,175 |
2017-02-24 | $34.05 | $34.06 | $33.70 | $33.76 | $29.84 | 26,492 |
2017-02-23 | $34.44 | $34.59 | $34.09 | $34.09 | $30.14 | 49,308 |
2017-02-22 | $34.62 | $34.62 | $34.14 | $34.18 | $30.21 | 30,322 |
2017-02-21 | $34.80 | $34.80 | $34.50 | $34.69 | $30.67 | 30,977 |
2017-02-17 | $34.86 | $34.86 | $34.56 | $34.64 | $30.62 | 33,302 |
2017-02-16 | $35.09 | $35.21 | $34.88 | $34.88 | $30.83 | 27,366 |
2017-02-15 | $35.37 | $35.37 | $35.03 | $35.07 | $31.00 | 28,395 |
2017-02-14 | $35.30 | $35.32 | $34.91 | $35.26 | $31.17 | 25,894 |
2017-02-13 | $35.43 | $35.43 | $35.21 | $35.30 | $31.21 | 33,770 |
2017-02-10 | $34.93 | $35.30 | $34.93 | $35.30 | $31.21 | 22,347 |
2017-02-09 | $34.82 | $34.92 | $34.76 | $34.85 | $30.81 | 22,637 |
2017-02-08 | $34.87 | $34.89 | $34.59 | $34.83 | $30.79 | 35,167 |
2017-02-07 | $34.79 | $34.98 | $34.62 | $34.73 | $30.70 | 20,370 |
2017-02-06 | $35.10 | $35.10 | $34.77 | $35.09 | $31.02 | 39,543 |
2017-02-03 | $35.09 | $35.17 | $34.86 | $34.96 | $30.91 | 19,579 |
2017-02-02 | $34.68 | $35.00 | $34.68 | $34.92 | $30.87 | 47,225 |
2017-02-01 | $34.79 | $34.79 | $34.38 | $34.70 | $30.67 | 33,113 |
2017-01-31 | $34.58 | $34.78 | $34.57 | $34.78 | $30.75 | 28,065 |
2017-01-30 | $34.79 | $34.79 | $34.26 | $34.37 | $30.38 | 22,609 |
2017-01-27 | $34.84 | $34.88 | $34.74 | $34.74 | $30.71 | 31,218 |
2017-01-26 | $35.40 | $35.40 | $34.81 | $34.90 | $30.85 | 33,175 |
2017-01-25 | $35.50 | $35.50 | $35.20 | $35.37 | $31.27 | 28,914 |
2017-01-24 | $34.76 | $35.56 | $34.76 | $35.40 | $31.29 | 33,759 |
2017-01-23 | $34.50 | $34.79 | $34.50 | $34.79 | $30.75 | 17,374 |
2017-01-20 | $34.32 | $34.66 | $34.32 | $34.64 | $30.62 | 28,990 |
2017-01-19 | $34.30 | $34.34 | $34.26 | $34.32 | $30.34 | 25,918 |
2017-01-18 | $34.66 | $34.67 | $34.30 | $34.43 | $30.44 | 30,424 |
2017-01-17 | $34.86 | $34.86 | $34.67 | $34.67 | $30.65 | 28,636 |
2017-01-13 | $34.18 | $34.59 | $34.18 | $34.57 | $30.56 | 16,541 |
2017-01-12 | $34.58 | $34.81 | $34.32 | $34.36 | $30.37 | 27,505 |
2017-01-11 | $34.08 | $34.46 | $34.08 | $34.41 | $30.42 | 17,022 |
2017-01-10 | $34.18 | $34.46 | $34.14 | $34.20 | $30.23 | 38,292 |
2017-01-09 | $34.37 | $34.37 | $34.09 | $34.11 | $30.15 | 33,892 |
2017-01-06 | $34.78 | $34.78 | $34.24 | $34.44 | $30.45 | 34,600 |
2017-01-05 | $34.36 | $34.88 | $34.36 | $34.72 | $30.69 | 36,430 |
2017-01-04 | $33.99 | $34.29 | $33.99 | $34.29 | $30.31 | 45,057 |
2017-01-03 | $33.58 | $34.00 | $33.54 | $33.82 | $29.90 | 34,675 |
2016-12-30 | $33.88 | $34.08 | $33.44 | $33.48 | $29.60 | 471,697 |
2016-12-29 | $33.77 | $33.89 | $33.69 | $33.83 | $29.91 | 72,605 |
2016-12-28 | $33.47 | $33.47 | $33.34 | $33.39 | $29.52 | 29,453 |
2016-12-27 | $33.38 | $33.46 | $33.33 | $33.44 | $29.56 | 33,781 |
2016-12-23 | $33.16 | $33.27 | $33.07 | $33.16 | $29.31 | 60,971 |
2016-12-22 | $33.15 | $33.17 | $33.07 | $33.10 | $29.26 | 31,241 |
2016-12-21 | $33.23 | $33.28 | $33.14 | $33.14 | $29.30 | 48,891 |
2016-12-20 | $32.99 | $33.24 | $32.99 | $33.21 | $29.36 | 54,648 |
2016-12-19 | $33.03 | $33.16 | $33.02 | $33.05 | $29.22 | 200,840 |
2016-12-16 | $33.48 | $33.48 | $33.22 | $33.23 | $29.38 | 30,885 |
2016-12-15 | $34.52 | $34.73 | $34.33 | $34.62 | $29.34 | 26,590 |
2016-12-14 | $35.73 | $36.49 | $34.83 | $34.84 | $29.53 | 37,732 |
2016-12-13 | $35.98 | $35.98 | $35.51 | $35.82 | $30.36 | 33,258 |
2016-12-12 | $36.00 | $36.13 | $35.58 | $35.62 | $30.19 | 32,736 |
2016-12-09 | $35.69 | $35.71 | $35.44 | $35.52 | $30.11 | 19,952 |
2016-12-08 | $35.62 | $35.69 | $35.38 | $35.69 | $30.25 | 22,467 |
2016-12-07 | $35.31 | $35.59 | $35.31 | $35.47 | $30.06 | 23,031 |
2016-12-06 | $35.11 | $35.43 | $35.11 | $35.33 | $29.94 | 66,908 |
2016-12-05 | $35.39 | $35.62 | $35.23 | $35.40 | $30.00 | 145,838 |
2016-12-02 | $34.77 | $35.23 | $34.72 | $35.10 | $29.75 | 129,617 |
2016-12-01 | $35.27 | $35.27 | $34.71 | $34.71 | $29.42 | 333,132 |
2016-11-30 | $34.49 | $34.87 | $34.40 | $34.66 | $29.38 | 135,062 |
2016-11-29 | $34.04 | $34.04 | $33.49 | $33.79 | $28.64 | 68,343 |
2016-11-28 | $34.20 | $34.43 | $34.20 | $34.23 | $29.01 | 24,540 |
2016-11-25 | $34.40 | $34.40 | $34.18 | $34.27 | $29.05 | 27,787 |
2016-11-23 | $34.27 | $34.43 | $33.86 | $34.35 | $29.11 | 36,326 |
2016-11-22 | $34.24 | $34.48 | $34.17 | $34.44 | $29.19 | 26,293 |
2016-11-21 | $34.32 | $34.32 | $34.13 | $34.30 | $29.07 | 28,496 |
2016-11-18 | $33.37 | $33.64 | $33.36 | $33.54 | $28.43 | 18,882 |
2016-11-17 | $33.93 | $34.17 | $33.39 | $33.39 | $28.30 | 34,548 |
2016-11-16 | $33.54 | $33.89 | $33.54 | $33.78 | $28.63 | 23,932 |
2016-11-15 | $32.86 | $33.89 | $32.86 | $33.89 | $28.72 | 31,158 |
2016-11-14 | $32.87 | $32.97 | $32.47 | $32.95 | $27.93 | 18,638 |
2016-11-11 | $33.33 | $33.48 | $32.57 | $32.73 | $27.74 | 33,129 |
2016-11-10 | $34.06 | $34.07 | $33.66 | $33.66 | $28.53 | 35,658 |
2016-11-09 | $33.37 | $34.23 | $33.37 | $34.19 | $28.98 | 25,169 |
2016-11-08 | $33.46 | $33.85 | $33.43 | $33.78 | $28.63 | 18,526 |
2016-11-07 | $33.56 | $33.56 | $33.26 | $33.39 | $28.30 | 23,289 |
2016-11-04 | $33.16 | $33.35 | $33.16 | $33.27 | $28.20 | 16,511 |
2016-11-03 | $33.44 | $33.45 | $33.32 | $33.38 | $28.29 | 31,246 |
2016-11-02 | $33.66 | $33.75 | $33.27 | $33.35 | $28.27 | 41,301 |
2016-11-01 | $33.45 | $33.71 | $33.45 | $33.53 | $28.42 | 26,047 |
2016-10-31 | $33.14 | $33.39 | $33.09 | $33.33 | $28.25 | 37,755 |
2016-10-28 | $33.41 | $33.60 | $33.26 | $33.31 | $28.23 | 16,908 |
2016-10-27 | $33.35 | $33.41 | $33.11 | $33.27 | $28.20 | 20,888 |
2016-10-26 | $33.24 | $33.24 | $33.06 | $33.18 | $28.12 | 20,730 |
2016-10-25 | $33.41 | $33.52 | $33.32 | $33.32 | $28.24 | 28,427 |
2016-10-24 | $33.27 | $33.27 | $33.00 | $33.21 | $28.15 | 16,596 |
2016-10-21 | $33.24 | $33.46 | $33.19 | $33.39 | $28.30 | 38,039 |
2016-10-20 | $33.45 | $33.51 | $33.17 | $33.50 | $28.39 | 22,696 |
2016-10-19 | $33.31 | $33.66 | $33.24 | $33.55 | $28.44 | 28,907 |
2016-10-18 | $32.82 | $33.08 | $32.72 | $33.08 | $28.04 | 24,124 |
2016-10-17 | $32.49 | $32.69 | $32.49 | $32.62 | $27.65 | 32,677 |
2016-10-14 | $32.93 | $32.97 | $32.60 | $32.64 | $27.66 | 21,598 |
2016-10-13 | $32.51 | $32.99 | $32.43 | $32.83 | $27.83 | 34,681 |
2016-10-12 | $32.61 | $33.05 | $32.61 | $32.93 | $27.91 | 19,497 |
2016-10-11 | $33.05 | $33.05 | $32.80 | $32.91 | $27.89 | 13,661 |
2016-10-10 | $33.34 | $33.49 | $33.29 | $33.31 | $28.23 | 18,207 |
2016-10-07 | $33.38 | $33.38 | $32.86 | $33.03 | $27.99 | 20,315 |
2016-10-06 | $33.18 | $33.37 | $32.99 | $33.11 | $28.06 | 42,336 |
2016-10-05 | $33.16 | $33.44 | $33.05 | $33.36 | $28.27 | 21,575 |
2016-10-04 | $33.63 | $33.63 | $32.75 | $32.86 | $27.85 | 53,368 |
2016-10-03 | $34.00 | $34.07 | $33.72 | $33.88 | $28.71 | 32,965 |
2016-09-30 | $34.05 | $34.26 | $34.03 | $34.18 | $28.97 | 23,506 |
2016-09-29 | $33.63 | $34.12 | $33.63 | $34.02 | $28.83 | 25,542 |
2016-09-28 | $32.83 | $33.91 | $32.70 | $33.91 | $28.74 | 32,251 |
2016-09-27 | $33.00 | $33.00 | $32.63 | $32.81 | $27.81 | 32,029 |
2016-09-26 | $33.35 | $33.52 | $33.14 | $33.18 | $28.12 | 35,441 |
2016-09-23 | $33.72 | $33.94 | $33.30 | $33.36 | $28.27 | 18,050 |
2016-09-22 | $33.97 | $34.40 | $33.94 | $33.94 | $28.77 | 59,456 |
2016-09-21 | $32.86 | $33.72 | $32.86 | $33.71 | $28.57 | 28,974 |
2016-09-20 | $32.67 | $32.98 | $32.67 | $32.75 | $27.75 | 39,013 |
2016-09-19 | $33.15 | $33.15 | $32.84 | $32.84 | $27.84 | 24,091 |
2016-09-16 | $32.95 | $33.00 | $32.58 | $32.79 | $27.79 | 26,480 |
2016-09-15 | $32.85 | $33.22 | $32.85 | $33.10 | $28.05 | 22,697 |
2016-09-14 | $32.86 | $33.37 | $32.77 | $32.82 | $27.82 | 23,573 |
2016-09-13 | $33.66 | $33.66 | $32.89 | $33.03 | $27.99 | 24,134 |
2016-09-12 | $33.34 | $34.27 | $33.34 | $34.12 | $28.92 | 22,433 |
2016-09-09 | $34.45 | $34.45 | $33.75 | $33.76 | $28.61 | 29,817 |
2016-09-08 | $34.66 | $35.01 | $34.64 | $34.91 | $29.59 | 21,611 |
2016-09-07 | $34.75 | $34.80 | $34.58 | $34.76 | $29.46 | 33,993 |
2016-09-06 | $34.23 | $34.74 | $34.23 | $34.74 | $29.44 | 17,078 |
2016-09-02 | $33.82 | $34.21 | $33.82 | $34.14 | $28.94 | 21,424 |
2016-09-01 | $33.51 | $33.65 | $33.30 | $33.64 | $28.51 | 103,028 |
2016-08-31 | $33.73 | $33.77 | $33.34 | $33.50 | $28.39 | 31,393 |
2016-08-30 | $34.15 | $34.45 | $33.80 | $33.85 | $28.69 | 20,230 |
2016-08-29 | $33.84 | $34.40 | $33.84 | $34.37 | $29.13 | 17,257 |
2016-08-26 | $34.50 | $34.64 | $33.84 | $34.05 | $28.86 | 24,267 |
2016-08-25 | $34.13 | $34.16 | $34.09 | $34.09 | $28.89 | 10,592 |
2016-08-24 | $35.00 | $35.00 | $34.19 | $34.19 | $28.98 | 27,633 |
2016-08-23 | $35.30 | $35.39 | $35.25 | $35.25 | $29.87 | 18,584 |
2016-08-22 | $35.18 | $35.18 | $34.80 | $35.14 | $29.78 | 22,213 |
2016-08-19 | $35.39 | $35.40 | $35.32 | $35.38 | $29.99 | 12,466 |
2016-08-18 | $35.49 | $35.78 | $35.49 | $35.73 | $30.28 | 21,926 |
2016-08-17 | $35.29 | $35.39 | $35.01 | $35.32 | $29.94 | 23,764 |
2016-08-16 | $35.46 | $35.68 | $35.40 | $35.57 | $30.15 | 53,313 |
2016-08-15 | $35.30 | $35.74 | $35.30 | $35.62 | $30.19 | 20,670 |
2016-08-12 | $35.60 | $35.60 | $35.28 | $35.36 | $29.97 | 16,067 |
2016-08-11 | $35.60 | $35.60 | $35.43 | $35.43 | $30.03 | 13,020 |
2016-08-10 | $35.39 | $35.62 | $35.15 | $35.19 | $29.83 | 24,280 |
2016-08-09 | $35.35 | $35.39 | $35.12 | $35.24 | $29.87 | 18,853 |
2016-08-08 | $35.27 | $35.27 | $35.19 | $35.19 | $29.83 | 17,647 |
2016-08-05 | $34.75 | $34.84 | $34.57 | $34.80 | $29.49 | 22,707 |
2016-08-04 | $34.77 | $35.06 | $34.71 | $34.89 | $29.57 | 22,659 |
2016-08-03 | $34.53 | $34.89 | $34.53 | $34.87 | $29.55 | 33,736 |
2016-08-02 | $34.48 | $34.70 | $34.39 | $34.68 | $29.39 | 22,109 |
2016-08-01 | $34.84 | $34.84 | $34.34 | $34.39 | $29.15 | 49,604 |
2016-07-29 | $34.43 | $35.06 | $34.43 | $35.05 | $29.70 | 22,929 |
2016-07-28 | $34.80 | $34.83 | $34.42 | $34.69 | $29.40 | 24,062 |
2016-07-27 | $34.40 | $34.91 | $34.25 | $34.67 | $29.38 | 46,108 |
2016-07-26 | $34.16 | $34.46 | $34.13 | $34.43 | $29.18 | 23,270 |
2016-07-25 | $34.29 | $34.45 | $33.89 | $33.98 | $28.80 | 16,490 |
2016-07-22 | $34.98 | $34.98 | $34.60 | $34.70 | $29.41 | 20,112 |
2016-07-21 | $34.94 | $34.94 | $34.57 | $34.75 | $29.45 | 35,824 |
2016-07-20 | $34.72 | $34.81 | $34.45 | $34.53 | $29.27 | 27,922 |
2016-07-19 | $35.36 | $35.36 | $35.11 | $35.12 | $29.77 | 153,691 |
2016-07-18 | $35.25 | $35.58 | $35.16 | $35.56 | $30.14 | 44,407 |
2016-07-15 | $35.71 | $35.71 | $35.30 | $35.44 | $30.04 | 203,999 |
2016-07-14 | $35.42 | $35.51 | $35.24 | $35.48 | $30.07 | 64,467 |
2016-07-13 | $35.14 | $35.30 | $35.04 | $35.24 | $29.87 | 51,824 |
2016-07-12 | $35.25 | $35.44 | $35.06 | $35.13 | $29.77 | 35,865 |
2016-07-11 | $34.85 | $35.02 | $34.70 | $34.78 | $29.48 | 33,949 |
2016-07-08 | $34.28 | $34.78 | $34.21 | $34.67 | $29.38 | 54,215 |
2016-07-07 | $34.64 | $34.67 | $34.02 | $34.08 | $28.88 | 152,276 |
2016-07-06 | $34.10 | $34.59 | $34.10 | $34.58 | $29.31 | 64,063 |
2016-07-05 | $34.35 | $34.38 | $33.91 | $34.21 | $28.99 | 85,190 |
2016-07-01 | $34.16 | $34.58 | $34.16 | $34.58 | $29.31 | 40,522 |
2016-06-30 | $33.68 | $34.13 | $33.68 | $34.09 | $28.89 | 25,673 |
2016-06-29 | $33.35 | $33.85 | $33.35 | $33.64 | $28.51 | 41,595 |
2016-06-28 | $32.93 | $33.02 | $32.80 | $32.98 | $27.95 | 78,357 |
2016-06-27 | $32.80 | $33.07 | $32.20 | $32.48 | $27.53 | 36,111 |
2016-06-24 | $32.65 | $33.62 | $32.65 | $33.16 | $28.10 | 26,014 |
2016-06-23 | $33.88 | $34.01 | $33.80 | $33.98 | $28.80 | 24,139 |
2016-06-22 | $33.59 | $33.61 | $33.41 | $33.59 | $28.47 | 43,800 |
2016-06-21 | $33.69 | $33.69 | $33.35 | $33.52 | $28.41 | 31,636 |
2016-06-20 | $33.61 | $33.79 | $33.57 | $33.64 | $28.51 | 19,738 |
2016-06-17 | $33.18 | $33.58 | $33.17 | $33.35 | $28.27 | 48,500 |
2016-06-16 | $33.24 | $33.47 | $33.06 | $33.34 | $28.05 | 32,307 |
2016-06-15 | $33.46 | $33.89 | $33.33 | $33.56 | $28.23 | 43,295 |
2016-06-14 | $33.41 | $33.57 | $32.96 | $33.22 | $27.95 | 46,340 |
2016-06-13 | $33.48 | $34.00 | $33.48 | $33.56 | $28.23 | 30,704 |
2016-06-10 | $34.23 | $34.23 | $33.55 | $33.64 | $28.30 | 18,201 |
2016-06-09 | $34.20 | $34.36 | $34.03 | $34.32 | $28.87 | 24,782 |
2016-06-08 | $34.83 | $34.92 | $34.41 | $34.46 | $28.99 | 34,356 |
2016-06-07 | $34.06 | $34.35 | $34.06 | $34.31 | $28.87 | 15,848 |
2016-06-06 | $33.70 | $34.08 | $33.70 | $34.04 | $28.64 | 19,399 |
2016-06-03 | $32.57 | $33.56 | $32.57 | $33.55 | $28.23 | 23,225 |
2016-06-02 | $32.38 | $32.56 | $32.31 | $32.52 | $27.36 | 28,183 |
2016-06-01 | $32.36 | $32.50 | $32.18 | $32.48 | $27.33 | 21,100 |
2016-05-31 | $32.58 | $32.93 | $32.53 | $32.55 | $27.38 | 13,570 |
2016-05-27 | $32.62 | $32.69 | $32.43 | $32.57 | $27.40 | 17,203 |
2016-05-26 | $33.09 | $33.21 | $32.71 | $32.81 | $27.60 | 13,991 |
2016-05-25 | $32.47 | $32.98 | $32.40 | $32.94 | $27.71 | 27,886 |
2016-05-24 | $32.67 | $32.67 | $32.17 | $32.17 | $27.07 | 21,905 |
2016-05-23 | $32.41 | $32.74 | $32.38 | $32.60 | $27.43 | 37,919 |
2016-05-20 | $32.61 | $32.61 | $32.24 | $32.43 | $27.28 | 23,411 |
2016-05-19 | $31.70 | $32.27 | $31.47 | $32.27 | $27.15 | 33,514 |
2016-05-18 | $32.90 | $33.05 | $31.92 | $31.92 | $26.85 | 30,456 |
2016-05-17 | $32.85 | $33.39 | $32.85 | $33.11 | $27.86 | 34,985 |
2016-05-16 | $32.79 | $32.99 | $32.79 | $32.84 | $27.63 | 18,484 |
2016-05-13 | $32.38 | $32.48 | $32.10 | $32.15 | $27.05 | 13,207 |
2016-05-12 | $33.00 | $33.04 | $32.35 | $32.42 | $27.28 | 26,196 |
2016-05-11 | $32.28 | $32.66 | $32.28 | $32.54 | $27.38 | 26,737 |
2016-05-10 | $31.53 | $32.23 | $31.53 | $32.22 | $27.11 | 22,566 |
2016-05-09 | $32.23 | $32.23 | $31.26 | $31.40 | $26.42 | 20,909 |
2016-05-06 | $32.35 | $32.70 | $32.35 | $32.64 | $27.46 | 21,473 |
2016-05-05 | $32.71 | $32.81 | $32.06 | $32.13 | $27.03 | 19,147 |
2016-05-04 | $32.59 | $32.59 | $31.97 | $32.04 | $26.96 | 45,351 |
2016-05-03 | $33.59 | $33.59 | $32.73 | $32.78 | $27.58 | 29,440 |
2016-05-02 | $34.38 | $34.38 | $33.72 | $33.91 | $28.53 | 877,924 |
2016-04-29 | $34.13 | $34.30 | $33.80 | $34.25 | $28.82 | 106,688 |
2016-04-28 | $32.99 | $33.80 | $32.99 | $33.27 | $27.99 | 162,772 |
2016-04-27 | $32.73 | $33.20 | $32.70 | $33.12 | $27.86 | 96,193 |
2016-04-26 | $32.07 | $32.56 | $32.07 | $32.54 | $27.38 | 22,592 |
2016-04-25 | $32.17 | $32.17 | $31.77 | $31.93 | $26.86 | 29,491 |
2016-04-22 | $32.56 | $32.63 | $32.08 | $32.24 | $27.12 | 40,148 |
2016-04-21 | $32.33 | $32.59 | $32.07 | $32.15 | $27.05 | 44,238 |
2016-04-20 | $32.12 | $32.69 | $32.06 | $32.21 | $27.10 | 135,871 |
2016-04-19 | $31.32 | $32.17 | $31.32 | $32.12 | $27.02 | 40,263 |
2016-04-18 | $30.19 | $30.99 | $30.18 | $30.99 | $26.07 | 35,493 |
2016-04-15 | $30.33 | $30.59 | $30.09 | $30.52 | $25.67 | 31,439 |
2016-04-14 | $30.80 | $30.80 | $30.35 | $30.51 | $25.67 | 21,422 |
2016-04-13 | $31.00 | $31.07 | $30.68 | $30.77 | $25.89 | 55,231 |
2016-04-12 | $30.20 | $30.96 | $30.11 | $30.83 | $25.94 | 122,041 |
2016-04-11 | $29.77 | $30.22 | $29.77 | $30.09 | $25.32 | 20,725 |
2016-04-08 | $29.20 | $29.64 | $29.20 | $29.48 | $24.80 | 38,860 |
2016-04-07 | $28.78 | $29.08 | $28.68 | $28.75 | $24.19 | 18,299 |
2016-04-06 | $28.36 | $28.89 | $28.27 | $28.89 | $24.31 | 25,528 |
2016-04-05 | $28.14 | $28.60 | $28.14 | $28.50 | $23.98 | 46,438 |
2016-04-04 | $28.97 | $28.97 | $28.34 | $28.38 | $23.88 | 34,783 |
2016-04-01 | $29.14 | $29.14 | $28.34 | $28.90 | $24.31 | 25,518 |
2016-03-31 | $29.32 | $29.34 | $29.14 | $29.14 | $24.52 | 17,025 |
2016-03-30 | $29.71 | $29.71 | $29.28 | $29.40 | $24.73 | 61,084 |
2016-03-29 | $28.66 | $29.40 | $28.56 | $29.40 | $24.73 | 42,147 |
2016-03-28 | $28.87 | $28.95 | $28.68 | $28.87 | $24.29 | 20,753 |
2016-03-24 | $28.24 | $28.92 | $28.24 | $28.88 | $24.30 | 21,975 |
2016-03-23 | $29.62 | $29.62 | $28.65 | $28.67 | $24.12 | 40,049 |
2016-03-22 | $30.01 | $30.25 | $30.00 | $30.00 | $25.24 | 30,766 |
2016-03-21 | $30.35 | $30.45 | $29.93 | $30.21 | $25.42 | 20,293 |
2016-03-18 | $30.70 | $30.70 | $30.23 | $30.40 | $25.58 | 53,750 |
2016-03-17 | $30.13 | $30.75 | $30.13 | $30.37 | $25.55 | 386,950 |
2016-03-16 | $28.77 | $29.91 | $28.70 | $29.91 | $25.16 | 28,450 |
2016-03-15 | $28.64 | $28.76 | $28.35 | $28.76 | $24.20 | 49,926 |
2016-03-14 | $28.92 | $29.11 | $28.60 | $28.94 | $24.35 | 27,448 |
2016-03-11 | $29.13 | $29.19 | $29.04 | $29.06 | $24.45 | 2,268,080 |
2016-03-10 | $28.42 | $28.78 | $28.33 | $28.78 | $24.21 | 240,827 |
2016-03-09 | $28.09 | $28.53 | $27.90 | $28.42 | $23.91 | 66,182 |
2016-03-08 | $28.88 | $28.88 | $27.89 | $27.93 | $23.50 | 60,201 |
2016-03-07 | $28.38 | $29.13 | $28.38 | $29.00 | $24.40 | 232,577 |
2016-03-04 | $28.14 | $28.92 | $28.12 | $28.44 | $23.93 | 88,117 |
2016-03-03 | $27.82 | $28.08 | $27.82 | $28.07 | $23.62 | 71,264 |
2016-03-02 | $26.60 | $27.56 | $26.60 | $27.56 | $23.19 | 41,053 |
2016-03-01 | $26.68 | $26.91 | $26.50 | $26.78 | $22.53 | 35,802 |
2016-02-29 | $26.55 | $26.86 | $26.55 | $26.68 | $22.45 | 41,468 |
2016-02-26 | $26.72 | $26.86 | $26.45 | $26.56 | $22.35 | 28,890 |
2016-02-25 | $26.45 | $26.69 | $26.22 | $26.69 | $22.45 | 28,952 |
2016-02-24 | $26.02 | $26.52 | $26.02 | $26.39 | $22.20 | 43,521 |
2016-02-23 | $25.45 | $26.64 | $25.45 | $26.28 | $22.11 | 35,517 |
2016-02-22 | $26.44 | $26.85 | $26.44 | $26.75 | $22.51 | 18,444 |
2016-02-19 | $25.97 | $26.07 | $25.94 | $26.05 | $21.92 | 94,701 |
2016-02-18 | $26.33 | $26.57 | $26.00 | $26.56 | $22.35 | 116,718 |
2016-02-17 | $25.59 | $26.28 | $25.59 | $26.28 | $22.11 | 17,201 |
2016-02-16 | $25.95 | $25.95 | $25.19 | $25.33 | $21.31 | 35,857 |
2016-02-12 | $24.80 | $25.38 | $24.69 | $25.33 | $21.31 | 49,403 |
2016-02-11 | $24.52 | $24.75 | $24.36 | $24.61 | $20.70 | 34,026 |
2016-02-10 | $24.53 | $24.54 | $24.21 | $24.43 | $20.55 | 32,022 |
2016-02-09 | $25.00 | $25.00 | $24.52 | $24.64 | $20.73 | 145,117 |
2016-02-08 | $24.78 | $25.51 | $24.78 | $25.35 | $21.33 | 82,123 |
2016-02-05 | $25.00 | $25.16 | $24.53 | $25.16 | $21.17 | 30,971 |
2016-02-04 | $24.41 | $25.33 | $24.41 | $25.15 | $21.16 | 21,617 |
2016-02-03 | $23.32 | $24.41 | $23.32 | $24.41 | $20.54 | 53,684 |
2016-02-02 | $23.06 | $23.06 | $22.83 | $22.87 | $19.24 | 24,952 |
2016-02-01 | $23.65 | $23.81 | $23.44 | $23.71 | $19.95 | 29,952 |
2016-01-29 | $23.57 | $23.83 | $23.38 | $23.83 | $20.05 | 390,420 |
2016-01-28 | $23.11 | $23.33 | $22.89 | $23.33 | $19.63 | 65,595 |
2016-01-27 | $22.57 | $23.29 | $22.57 | $22.80 | $19.18 | 22,322 |
2016-01-26 | $22.13 | $22.65 | $22.13 | $22.59 | $19.01 | 53,136 |
2016-01-25 | $21.60 | $22.41 | $21.60 | $21.89 | $18.42 | 38,171 |
2016-01-22 | $22.55 | $22.72 | $22.17 | $22.32 | $18.78 | 50,897 |
2016-01-21 | $21.56 | $22.06 | $21.30 | $22.06 | $18.56 | 76,015 |
2016-01-20 | $21.14 | $21.44 | $20.60 | $21.44 | $18.04 | 97,726 |
2016-01-19 | $22.55 | $22.55 | $21.31 | $21.62 | $18.19 | 72,307 |
2016-01-15 | $22.27 | $22.46 | $22.05 | $22.34 | $18.80 | 37,623 |
2016-01-14 | $22.47 | $22.92 | $22.47 | $22.77 | $19.16 | 27,677 |
2016-01-13 | $22.71 | $22.97 | $22.29 | $22.36 | $18.81 | 42,278 |
2016-01-12 | $23.11 | $23.11 | $22.20 | $22.62 | $19.03 | 49,717 |
2016-01-11 | $23.97 | $23.97 | $22.66 | $22.90 | $19.27 | 32,922 |
2016-01-08 | $24.25 | $24.25 | $23.72 | $23.77 | $20.00 | 39,868 |
2016-01-07 | $23.88 | $24.36 | $23.88 | $24.14 | $20.31 | 51,401 |
2016-01-06 | $24.56 | $24.78 | $24.26 | $24.36 | $20.49 | 77,137 |
2016-01-05 | $25.11 | $25.20 | $24.81 | $25.06 | $21.08 | 92,120 |
2016-01-04 | $24.84 | $25.21 | $24.68 | $25.10 | $21.12 | 74,967 |
2015-12-31 | $25.00 | $25.18 | $25.00 | $25.13 | $21.14 | 60,107 |
2015-12-30 | $25.20 | $25.20 | $25.09 | $25.11 | $21.13 | 31,395 |
2015-12-29 | $25.00 | $25.59 | $25.00 | $25.56 | $21.50 | 31,287 |
2015-12-28 | $25.88 | $25.88 | $25.32 | $25.39 | $21.36 | 52,027 |
2015-12-24 | $26.11 | $26.11 | $25.95 | $26.06 | $21.92 | 26,624 |
2015-12-23 | $25.20 | $25.99 | $25.20 | $25.99 | $21.86 | 80,209 |
2015-12-22 | $24.75 | $24.97 | $24.75 | $24.97 | $21.01 | 134,088 |
2015-12-21 | $24.72 | $24.72 | $24.46 | $24.50 | $20.61 | 197,780 |
2015-12-18 | $24.79 | $24.79 | $24.79 | $24.79 | $20.85 | 26,998,068 |
2015-12-17 | $25.21 | $25.21 | $25.21 | $25.21 | $21.21 | 0 |
2015-12-16 | $25.22 | $25.22 | $25.19 | $25.21 | $21.21 | 2,100 |
SPDR S&P North American Natural Resources ETF (NANR) News Headlines
Recent SPDR S&P North American Natural Resources ETF (NANR) News
Similar Companies to SPDR S&P North American Natural Resources ETF (NANR) 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 | -- | -- | -- |