SPDR ICE Preferred Securities ETF (PSK) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.96 ($0.03) 0.09%
SPDR ICE Preferred Securities ETF - Daily Information
Click for more stock information on SPDR ICE Preferred Securities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.97 |
Previous Close | $31.96 |
High | $32.02 |
Low | $31.80 |
Adjusted Open | $31.97 |
Previous Adjusted Close | $31.96 |
Adjusted High | $32.02 |
Adjusted Low | $31.80 |
About SPDR ICE Preferred Securities ETF (PSK)
In seeking to track the performance of Wells Fargo Hybrid and Preferred Securities Aggregate 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”) either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a modified market capitalization weighted index designed to measure the performance of non-convertible preferred stock and securities that are functionally equivalent to preferred stock, including, but not limited to, depositary preferred securities, perpetual subordinated debt and certain securities issued by banks and other financial institutions that are eligible for capital treatment with respect to such instruments akin to that received for issuance of straight preferred stock (collectively, “Preferred Securities”). Preferred Securities generally pay fixed rate distributions and typically have “preference” over common stock in the payment of distributions and the liquidation of a company's assets — preference means that a company must pay distributions on its Preferred Securities before paying dividends on its common stock, and the claims of Preferred Securities holders are ahead of common stockholders' claims on assets in a corporate liquidation. The Index includes Preferred Securities that meet the following criteria: (i) are non-convertible; (ii) have a par amount of $25; (iii) are listed on the New York Stock Exchange or NYSE Arca, Inc. (“NYSE Arca”); (iv) maintain a minimum par value of $250 million; (v) are U.S. dollar denominated; (vi) are rated investment grade by one of Moody's Investors Service, Inc. or Standard & Poor's Financial Services, LLC ratings services; (vii) are publicly registered or exempt from registration under the Securities Act of 1933; and (viii) have a minimum monthly trading volume during each of the last six months of at least 250,000 trading units. The Index does not include auction rate preferred securities, convertible preferred shares, securities subject to sinking fund provisions, shares in closed-end funds, municipal securities, or repackaged securities linked to a security, a basket of securities or an index. The Index is rebalanced monthly, on the final NYSE Arca trading day of each month. Issuers of Preferred Securities may be either U.S. based or foreign. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and utilities sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 163 Preferred Securities.The Index is sponsored by Wells Fargo & Company (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 ICE Preferred Securities ETF (PSK)
Historical Stock Data for SPDR ICE Preferred Securities ETF (PSK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $31.97 | $32.02 | $31.80 | $31.96 | $31.96 | 204,336 |
2025-04-24 | $31.84 | $31.98 | $31.69 | $31.93 | $31.93 | 127,374 |
2025-04-23 | $31.86 | $32.02 | $31.64 | $31.74 | $31.74 | 971,239 |
2025-04-22 | $31.41 | $31.60 | $31.41 | $31.55 | $31.55 | 218,910 |
2025-04-21 | $31.16 | $31.28 | $31.15 | $31.21 | $31.21 | 218,763 |
2025-04-17 | $31.40 | $31.47 | $31.23 | $31.44 | $31.44 | 145,319 |
2025-04-16 | $31.06 | $31.42 | $31.06 | $31.23 | $31.23 | 480,517 |
2025-04-15 | $31.28 | $31.40 | $31.16 | $31.16 | $31.16 | 262,577 |
2025-04-14 | $31.23 | $31.35 | $31.16 | $31.24 | $31.24 | 389,612 |
2025-04-11 | $31.12 | $31.21 | $30.85 | $31.07 | $31.07 | 271,675 |
2025-04-10 | $31.63 | $31.76 | $31.22 | $31.31 | $31.31 | 196,957 |
2025-04-09 | $31.00 | $32.03 | $31.00 | $32.02 | $32.02 | 511,017 |
2025-04-08 | $31.61 | $31.74 | $31.36 | $31.43 | $31.43 | 190,728 |
2025-04-07 | $31.27 | $31.94 | $30.99 | $31.39 | $31.39 | 234,744 |
2025-04-04 | $31.82 | $31.90 | $31.41 | $31.68 | $31.68 | 267,279 |
2025-04-03 | $32.06 | $32.06 | $31.73 | $31.92 | $31.92 | 210,765 |
2025-04-02 | $32.11 | $32.25 | $32.11 | $32.25 | $32.25 | 98,973 |
2025-04-01 | $32.23 | $32.31 | $32.12 | $32.16 | $32.16 | 167,301 |
2025-03-31 | $32.38 | $32.52 | $32.37 | $32.39 | $32.21 | 76,571 |
2025-03-28 | $32.80 | $32.80 | $32.48 | $32.51 | $32.33 | 101,027 |
2025-03-27 | $32.66 | $32.76 | $32.56 | $32.69 | $32.51 | 130,263 |
2025-03-26 | $32.99 | $33.05 | $32.74 | $32.79 | $32.61 | 148,513 |
2025-03-25 | $33.15 | $33.15 | $33.01 | $33.05 | $33.05 | 43,471 |
2025-03-24 | $33.21 | $33.21 | $33.01 | $33.07 | $33.07 | 66,480 |
2025-03-21 | $33.05 | $33.15 | $33.03 | $33.05 | $33.05 | 83,838 |
2025-03-20 | $33.17 | $33.23 | $33.09 | $33.09 | $33.09 | 130,008 |
2025-03-19 | $33.03 | $33.16 | $33.03 | $33.15 | $33.15 | 140,160 |
2025-03-18 | $33.12 | $33.14 | $32.99 | $33.08 | $33.08 | 157,174 |
2025-03-17 | $32.98 | $33.23 | $32.98 | $33.11 | $33.11 | 424,730 |
2025-03-14 | $32.81 | $33.12 | $32.81 | $33.02 | $33.02 | 115,522 |
2025-03-13 | $32.75 | $32.95 | $32.75 | $32.76 | $32.76 | 153,572 |
2025-03-12 | $32.70 | $32.90 | $32.61 | $32.84 | $32.84 | 605,870 |
2025-03-11 | $32.67 | $32.81 | $32.62 | $32.69 | $32.69 | 185,303 |
2025-03-10 | $32.80 | $32.93 | $32.67 | $32.67 | $32.67 | 144,254 |
2025-03-07 | $33.15 | $33.23 | $32.89 | $32.90 | $32.90 | 590,806 |
2025-03-06 | $33.19 | $33.19 | $33.07 | $33.14 | $33.14 | 139,073 |
2025-03-05 | $33.23 | $33.33 | $33.12 | $33.23 | $33.23 | 153,300 |
2025-03-04 | $33.27 | $33.38 | $33.16 | $33.20 | $33.20 | 94,050 |
2025-03-03 | $33.32 | $33.52 | $33.32 | $33.41 | $33.41 | 93,610 |
2025-02-28 | $33.55 | $33.73 | $33.50 | $33.57 | $33.39 | 85,986 |
2025-02-27 | $33.50 | $33.66 | $33.50 | $33.53 | $33.35 | 81,019 |
2025-02-26 | $33.61 | $33.72 | $33.56 | $33.61 | $33.43 | 77,803 |
2025-02-25 | $33.47 | $33.71 | $33.47 | $33.64 | $33.46 | 93,430 |
2025-02-24 | $33.33 | $33.49 | $33.33 | $33.40 | $33.22 | 133,512 |
2025-02-21 | $33.34 | $33.46 | $33.32 | $33.37 | $33.19 | 57,415 |
2025-02-20 | $33.38 | $33.44 | $33.25 | $33.35 | $33.17 | 122,368 |
2025-02-19 | $33.27 | $33.48 | $33.23 | $33.36 | $33.18 | 85,470 |
2025-02-18 | $33.51 | $33.59 | $33.37 | $33.41 | $33.23 | 92,435 |
2025-02-14 | $33.44 | $33.61 | $33.44 | $33.53 | $33.53 | 225,186 |
2025-02-13 | $33.19 | $33.45 | $33.19 | $33.40 | $33.40 | 98,460 |
2025-02-12 | $33.15 | $33.19 | $32.94 | $33.11 | $33.11 | 130,865 |
2025-02-11 | $33.24 | $33.38 | $33.24 | $33.35 | $33.35 | 95,050 |
2025-02-10 | $33.44 | $33.44 | $33.31 | $33.35 | $33.35 | 150,011 |
2025-02-07 | $33.32 | $33.32 | $33.19 | $33.27 | $33.27 | 131,163 |
2025-02-06 | $33.55 | $33.55 | $33.31 | $33.37 | $33.37 | 136,176 |
2025-02-05 | $33.26 | $33.47 | $33.26 | $33.46 | $33.46 | 155,077 |
2025-02-04 | $33.00 | $33.18 | $32.99 | $33.10 | $33.10 | 158,309 |
2025-02-03 | $32.92 | $33.21 | $32.92 | $32.98 | $32.98 | 572,643 |
2025-01-31 | $33.68 | $33.88 | $33.38 | $33.38 | $33.20 | 162,633 |
2025-01-30 | $33.64 | $33.81 | $33.64 | $33.72 | $33.54 | 116,581 |
2025-01-29 | $33.79 | $33.85 | $33.50 | $33.52 | $33.34 | 458,952 |
2025-01-28 | $33.99 | $34.06 | $33.79 | $33.80 | $33.62 | 584,702 |
2025-01-27 | $33.66 | $34.08 | $33.65 | $34.01 | $33.83 | 178,028 |
2025-01-24 | $33.52 | $33.75 | $33.52 | $33.70 | $33.70 | 157,424 |
2025-01-23 | $33.45 | $33.67 | $33.44 | $33.57 | $33.57 | 191,994 |
2025-01-22 | $33.76 | $33.76 | $33.57 | $33.68 | $33.68 | 128,292 |
2025-01-21 | $33.43 | $33.78 | $33.43 | $33.74 | $33.74 | 117,221 |
2025-01-17 | $33.30 | $33.47 | $33.23 | $33.36 | $33.36 | 136,786 |
2025-01-16 | $33.16 | $33.57 | $33.16 | $33.25 | $33.25 | 257,985 |
2025-01-15 | $32.91 | $33.30 | $32.91 | $33.30 | $33.30 | 261,761 |
2025-01-14 | $32.31 | $32.62 | $32.31 | $32.57 | $32.57 | 169,214 |
2025-01-13 | $32.48 | $32.54 | $32.30 | $32.41 | $32.41 | 240,542 |
2025-01-10 | $32.72 | $32.90 | $32.62 | $32.63 | $32.63 | 141,168 |
2025-01-08 | $33.05 | $33.24 | $33.03 | $33.05 | $33.05 | 92,232 |
2025-01-07 | $33.67 | $33.77 | $33.21 | $33.29 | $33.29 | 118,759 |
2025-01-06 | $33.78 | $33.84 | $33.63 | $33.68 | $33.68 | 160,993 |
2025-01-03 | $33.62 | $33.93 | $33.58 | $33.89 | $33.89 | 503,424 |
2025-01-02 | $33.04 | $33.58 | $33.04 | $33.56 | $33.56 | 137,413 |
2024-12-31 | $32.95 | $33.13 | $32.90 | $32.99 | $32.99 | 187,692 |
2024-12-30 | $32.74 | $33.00 | $32.68 | $32.97 | $32.97 | 326,314 |
2024-12-27 | $32.83 | $32.91 | $32.75 | $32.75 | $32.75 | 337,891 |
2024-12-26 | $32.91 | $32.98 | $32.87 | $32.91 | $32.91 | 212,895 |
2024-12-24 | $33.08 | $33.08 | $32.83 | $33.01 | $33.01 | 110,235 |
2024-12-23 | $33.36 | $33.43 | $33.09 | $33.12 | $33.12 | 218,943 |
2024-12-20 | $33.16 | $33.34 | $33.16 | $33.31 | $33.31 | 137,837 |
2024-12-19 | $33.18 | $33.19 | $32.92 | $33.13 | $33.13 | 158,969 |
2024-12-18 | $33.70 | $33.86 | $33.43 | $33.44 | $33.26 | 228,838 |
2024-12-17 | $33.65 | $33.80 | $33.61 | $33.80 | $33.62 | 109,778 |
2024-12-16 | $33.70 | $33.83 | $33.65 | $33.73 | $33.55 | 287,067 |
2024-12-13 | $33.93 | $33.93 | $33.66 | $33.72 | $33.54 | 102,789 |
2024-12-12 | $34.21 | $34.21 | $33.90 | $33.93 | $33.75 | 132,258 |
2024-12-11 | $34.17 | $34.30 | $34.16 | $34.22 | $34.04 | 131,381 |
2024-12-10 | $34.08 | $34.20 | $34.02 | $34.17 | $33.99 | 99,299 |
2024-12-09 | $34.13 | $34.24 | $34.08 | $34.09 | $33.91 | 135,369 |
2024-12-06 | $34.48 | $34.48 | $34.19 | $34.23 | $34.05 | 61,517 |
2024-12-05 | $34.22 | $34.34 | $34.18 | $34.33 | $34.14 | 86,845 |
2024-12-04 | $34.13 | $34.26 | $34.10 | $34.25 | $34.06 | 120,721 |
2024-12-03 | $34.28 | $34.34 | $34.13 | $34.13 | $33.95 | 64,026 |
2024-12-02 | $34.37 | $34.52 | $34.24 | $34.25 | $34.06 | 89,450 |
2024-11-29 | $34.53 | $34.72 | $34.43 | $34.71 | $34.71 | 44,836 |
2024-11-27 | $34.41 | $34.47 | $34.28 | $34.37 | $34.37 | 321,461 |
2024-11-26 | $34.70 | $34.70 | $34.24 | $34.36 | $34.36 | 125,927 |
2024-11-25 | $34.73 | $34.77 | $34.56 | $34.59 | $34.59 | 100,649 |
2024-11-22 | $34.54 | $34.54 | $34.38 | $34.44 | $34.44 | 106,737 |
2024-11-21 | $34.14 | $34.43 | $34.14 | $34.41 | $34.41 | 222,845 |
2024-11-20 | $34.20 | $34.20 | $34.04 | $34.10 | $34.10 | 100,152 |
2024-11-19 | $34.46 | $34.46 | $34.23 | $34.30 | $34.30 | 112,573 |
2024-11-18 | $34.46 | $34.60 | $34.40 | $34.46 | $34.46 | 107,985 |
2024-11-15 | $34.35 | $34.49 | $34.35 | $34.48 | $34.48 | 74,769 |
2024-11-14 | $34.62 | $34.64 | $34.40 | $34.49 | $34.49 | 94,977 |
2024-11-13 | $34.76 | $34.80 | $34.49 | $34.55 | $34.55 | 113,564 |
2024-11-12 | $34.86 | $34.94 | $34.58 | $34.61 | $34.61 | 246,256 |
2024-11-11 | $35.39 | $35.39 | $34.91 | $34.96 | $34.96 | 92,731 |
2024-11-08 | $35.17 | $35.36 | $35.10 | $35.36 | $35.36 | 84,349 |
2024-11-07 | $34.95 | $35.08 | $34.84 | $35.04 | $35.04 | 76,689 |
2024-11-06 | $34.82 | $35.01 | $34.79 | $34.80 | $34.80 | 121,308 |
2024-11-05 | $34.95 | $35.28 | $34.78 | $35.25 | $35.25 | 149,910 |
2024-11-04 | $34.79 | $34.98 | $34.71 | $34.97 | $34.97 | 108,624 |
2024-11-01 | $34.75 | $34.88 | $34.53 | $34.60 | $34.60 | 84,986 |
2024-10-31 | $34.91 | $35.03 | $34.86 | $34.90 | $34.72 | 81,788 |
2024-10-30 | $35.04 | $35.24 | $34.99 | $35.07 | $34.89 | 55,741 |
2024-10-29 | $34.88 | $35.05 | $34.78 | $35.02 | $35.02 | 136,160 |
2024-10-28 | $35.06 | $35.19 | $34.96 | $35.00 | $35.00 | 145,614 |
2024-10-25 | $35.15 | $35.34 | $35.02 | $35.06 | $35.06 | 170,313 |
2024-10-24 | $35.21 | $35.21 | $35.00 | $35.14 | $35.14 | 73,252 |
2024-10-23 | $35.19 | $35.29 | $35.01 | $35.13 | $35.13 | 97,631 |
2024-10-22 | $35.25 | $35.42 | $35.15 | $35.39 | $35.39 | 105,254 |
2024-10-21 | $35.51 | $35.57 | $35.20 | $35.33 | $35.33 | 121,746 |
2024-10-18 | $35.63 | $35.82 | $35.63 | $35.69 | $35.69 | 149,891 |
2024-10-17 | $35.71 | $35.78 | $35.61 | $35.70 | $35.70 | 115,328 |
2024-10-16 | $35.88 | $35.88 | $35.75 | $35.75 | $35.75 | 312,733 |
2024-10-15 | $35.68 | $35.90 | $35.64 | $35.75 | $35.75 | 65,176 |
2024-10-14 | $35.38 | $35.65 | $35.38 | $35.63 | $35.63 | 75,169 |
2024-10-11 | $35.25 | $35.54 | $35.25 | $35.45 | $35.45 | 127,486 |
2024-10-10 | $35.31 | $35.37 | $35.25 | $35.32 | $35.32 | 110,837 |
2024-10-09 | $35.36 | $35.49 | $35.36 | $35.44 | $35.44 | 66,571 |
2024-10-08 | $35.13 | $35.44 | $35.11 | $35.42 | $35.42 | 100,337 |
2024-10-07 | $35.39 | $35.39 | $35.14 | $35.17 | $35.17 | 99,583 |
2024-10-04 | $35.67 | $35.67 | $35.41 | $35.50 | $35.50 | 164,849 |
2024-10-03 | $35.61 | $35.77 | $35.58 | $35.67 | $35.67 | 134,208 |
2024-10-02 | $35.49 | $35.68 | $35.46 | $35.66 | $35.66 | 62,946 |
2024-10-01 | $35.41 | $35.66 | $35.37 | $35.53 | $35.53 | 121,586 |
2024-09-30 | $35.75 | $35.85 | $35.54 | $35.66 | $35.48 | 113,041 |
2024-09-27 | $35.98 | $36.02 | $35.81 | $35.85 | $35.85 | 77,768 |
2024-09-26 | $36.04 | $36.06 | $35.89 | $35.90 | $35.90 | 76,211 |
2024-09-25 | $35.91 | $35.99 | $35.87 | $35.87 | $35.87 | 108,630 |
2024-09-24 | $35.84 | $35.96 | $35.78 | $35.94 | $35.94 | 205,561 |
2024-09-23 | $35.90 | $36.00 | $35.87 | $35.91 | $35.91 | 181,393 |
2024-09-20 | $35.85 | $35.98 | $35.82 | $35.95 | $35.95 | 100,983 |
2024-09-19 | $35.80 | $35.97 | $35.80 | $35.93 | $35.93 | 119,292 |
2024-09-18 | $35.78 | $35.89 | $35.68 | $35.76 | $35.76 | 257,092 |
2024-09-17 | $35.70 | $35.83 | $35.57 | $35.82 | $35.82 | 109,634 |
2024-09-16 | $35.59 | $35.73 | $35.52 | $35.73 | $35.73 | 170,298 |
2024-09-13 | $35.44 | $35.54 | $35.39 | $35.53 | $35.53 | 117,172 |
2024-09-12 | $35.30 | $35.38 | $35.26 | $35.33 | $35.33 | 100,099 |
2024-09-11 | $35.15 | $35.32 | $35.10 | $35.31 | $35.31 | 58,290 |
2024-09-10 | $35.15 | $35.28 | $35.06 | $35.21 | $35.21 | 99,365 |
2024-09-09 | $34.95 | $35.20 | $34.95 | $35.20 | $35.20 | 106,462 |
2024-09-06 | $35.12 | $35.14 | $34.80 | $34.95 | $34.95 | 105,831 |
2024-09-05 | $34.93 | $35.10 | $34.91 | $35.05 | $35.05 | 123,816 |
2024-09-04 | $34.68 | $34.95 | $34.64 | $34.91 | $34.91 | 414,675 |
2024-09-03 | $34.58 | $34.68 | $34.55 | $34.61 | $34.61 | 113,519 |
2024-08-30 | $35.10 | $35.10 | $34.73 | $34.77 | $34.59 | 123,082 |
2024-08-29 | $35.00 | $35.03 | $34.94 | $35.01 | $34.83 | 109,891 |
2024-08-28 | $34.80 | $34.97 | $34.80 | $34.97 | $34.79 | 1,075,524 |
2024-08-27 | $34.78 | $34.90 | $34.78 | $34.90 | $34.72 | 78,791 |
2024-08-26 | $34.90 | $34.96 | $34.77 | $34.83 | $34.65 | 68,166 |
2024-08-23 | $34.74 | $34.85 | $34.67 | $34.83 | $34.83 | 324,683 |
2024-08-22 | $34.69 | $34.72 | $34.59 | $34.61 | $34.61 | 182,074 |
2024-08-21 | $34.54 | $34.74 | $34.54 | $34.74 | $34.74 | 119,279 |
2024-08-20 | $34.54 | $34.60 | $34.53 | $34.58 | $34.58 | 60,821 |
2024-08-19 | $34.41 | $34.57 | $34.41 | $34.53 | $34.53 | 45,686 |
2024-08-16 | $34.21 | $34.44 | $34.20 | $34.43 | $34.43 | 70,856 |
2024-08-15 | $34.31 | $34.32 | $34.13 | $34.29 | $34.29 | 60,933 |
2024-08-14 | $34.19 | $34.33 | $34.15 | $34.33 | $34.33 | 113,994 |
2024-08-13 | $33.96 | $34.12 | $33.93 | $34.12 | $34.12 | 64,744 |
2024-08-12 | $34.03 | $34.03 | $33.79 | $33.85 | $33.85 | 104,975 |
2024-08-09 | $34.11 | $34.11 | $33.90 | $34.00 | $34.00 | 331,867 |
2024-08-08 | $34.03 | $34.08 | $33.86 | $34.04 | $34.04 | 123,678 |
2024-08-07 | $33.94 | $34.02 | $33.84 | $33.96 | $33.96 | 171,419 |
2024-08-06 | $33.68 | $33.89 | $33.47 | $33.77 | $33.77 | 189,288 |
2024-08-05 | $33.65 | $33.69 | $33.17 | $33.58 | $33.58 | 469,336 |
2024-08-02 | $33.69 | $34.00 | $33.66 | $33.86 | $33.86 | 192,301 |
2024-08-01 | $33.65 | $33.92 | $33.65 | $33.92 | $33.92 | 552,069 |
2024-07-31 | $34.07 | $34.07 | $33.76 | $33.81 | $33.63 | 87,383 |
2024-07-30 | $33.95 | $34.00 | $33.88 | $33.94 | $33.76 | 114,177 |
2024-07-29 | $34.02 | $34.04 | $33.85 | $33.94 | $33.94 | 143,276 |
2024-07-26 | $33.94 | $34.06 | $33.94 | $34.00 | $34.00 | 65,351 |
2024-07-25 | $33.86 | $34.01 | $33.84 | $33.87 | $33.87 | 91,955 |
2024-07-24 | $34.09 | $34.14 | $33.73 | $33.77 | $33.77 | 218,959 |
2024-07-23 | $34.25 | $34.27 | $34.10 | $34.12 | $34.12 | 143,517 |
2024-07-22 | $34.23 | $34.35 | $34.21 | $34.26 | $34.26 | 82,132 |
2024-07-19 | $34.07 | $34.22 | $34.07 | $34.18 | $34.18 | 36,653 |
2024-07-18 | $34.27 | $34.35 | $34.11 | $34.20 | $34.20 | 91,521 |
2024-07-17 | $34.28 | $34.32 | $34.15 | $34.32 | $34.32 | 89,639 |
2024-07-16 | $34.42 | $34.44 | $34.29 | $34.29 | $34.29 | 383,853 |
2024-07-15 | $34.31 | $34.40 | $34.27 | $34.34 | $34.34 | 52,740 |
2024-07-12 | $34.29 | $34.45 | $34.27 | $34.37 | $34.37 | 102,856 |
2024-07-11 | $34.00 | $34.30 | $34.00 | $34.30 | $34.30 | 210,827 |
2024-07-10 | $33.74 | $33.92 | $33.73 | $33.90 | $33.90 | 113,502 |
2024-07-09 | $33.93 | $33.93 | $33.71 | $33.74 | $33.74 | 138,006 |
2024-07-08 | $33.99 | $34.09 | $33.91 | $33.91 | $33.91 | 130,569 |
2024-07-05 | $34.11 | $34.11 | $33.99 | $34.06 | $34.06 | 68,105 |
2024-07-03 | $33.80 | $34.05 | $33.73 | $34.04 | $34.04 | 171,089 |
2024-07-02 | $33.64 | $33.75 | $33.57 | $33.75 | $33.75 | 286,897 |
2024-07-01 | $33.62 | $33.77 | $33.38 | $33.58 | $33.58 | 206,960 |
2024-06-28 | $34.09 | $34.14 | $33.86 | $33.93 | $33.93 | 61,581 |
2024-06-27 | $34.03 | $34.17 | $33.99 | $34.00 | $34.00 | 72,179 |
2024-06-26 | $33.88 | $34.07 | $33.88 | $34.03 | $34.03 | 218,209 |
2024-06-25 | $33.92 | $34.02 | $33.86 | $34.02 | $34.02 | 1,243,957 |
2024-06-24 | $33.79 | $33.97 | $33.79 | $33.87 | $33.87 | 38,142 |
2024-06-21 | $33.82 | $33.88 | $33.71 | $33.83 | $33.83 | 85,316 |
2024-06-20 | $33.68 | $33.84 | $33.68 | $33.76 | $33.76 | 63,010 |
2024-06-18 | $33.65 | $33.86 | $33.64 | $33.84 | $33.84 | 135,399 |
2024-06-17 | $33.69 | $33.69 | $33.49 | $33.63 | $33.63 | 150,695 |
2024-06-14 | $33.75 | $33.80 | $33.64 | $33.66 | $33.66 | 70,806 |
2024-06-13 | $33.78 | $33.82 | $33.60 | $33.77 | $33.77 | 79,155 |
2024-06-12 | $33.64 | $33.98 | $33.64 | $33.68 | $33.68 | 149,952 |
2024-06-11 | $33.62 | $33.62 | $33.44 | $33.45 | $33.45 | 115,713 |
2024-06-10 | $33.76 | $33.79 | $33.56 | $33.64 | $33.64 | 85,928 |
2024-06-07 | $33.72 | $33.85 | $33.69 | $33.78 | $33.78 | 78,384 |
2024-06-06 | $33.85 | $33.90 | $33.80 | $33.90 | $33.90 | 202,952 |
2024-06-05 | $33.97 | $33.99 | $33.65 | $33.84 | $33.84 | 211,380 |
2024-06-04 | $33.83 | $33.96 | $33.81 | $33.82 | $33.82 | 52,865 |
2024-06-03 | $33.75 | $33.86 | $33.73 | $33.85 | $33.85 | 61,300 |
2024-05-31 | $33.60 | $33.87 | $33.60 | $33.79 | $33.79 | 157,024 |
2024-05-30 | $33.25 | $33.55 | $33.25 | $33.51 | $33.51 | 79,150 |
2024-05-29 | $33.30 | $33.34 | $33.15 | $33.16 | $33.16 | 92,901 |
2024-05-28 | $33.65 | $33.69 | $33.41 | $33.47 | $33.47 | 132,583 |
2024-05-24 | $33.38 | $33.64 | $33.35 | $33.62 | $33.62 | 45,161 |
2024-05-23 | $33.68 | $33.72 | $33.26 | $33.34 | $33.34 | 190,608 |
2024-05-22 | $33.67 | $33.81 | $33.62 | $33.67 | $33.67 | 81,418 |
2024-05-21 | $33.83 | $33.97 | $33.75 | $33.78 | $33.78 | 53,865 |
2024-05-20 | $33.76 | $33.86 | $33.74 | $33.82 | $33.82 | 70,713 |
2024-05-17 | $33.80 | $33.83 | $33.70 | $33.82 | $33.82 | 50,693 |
2024-05-16 | $33.88 | $33.98 | $33.80 | $33.83 | $33.83 | 44,217 |
2024-05-15 | $33.69 | $33.95 | $33.69 | $33.93 | $33.93 | 69,599 |
2024-05-14 | $33.72 | $33.79 | $33.59 | $33.60 | $33.60 | 41,116 |
2024-05-13 | $33.72 | $33.79 | $33.62 | $33.71 | $33.71 | 97,655 |
2024-05-10 | $33.69 | $33.69 | $33.43 | $33.58 | $33.58 | 93,556 |
2024-05-09 | $33.60 | $33.60 | $33.44 | $33.58 | $33.58 | 99,441 |
2024-05-08 | $33.80 | $33.86 | $33.43 | $33.56 | $33.56 | 108,880 |
2024-05-07 | $34.21 | $34.21 | $33.86 | $33.89 | $33.89 | 96,908 |
2024-05-06 | $33.92 | $34.08 | $33.86 | $34.05 | $34.05 | 107,027 |
2024-05-03 | $33.65 | $33.89 | $33.65 | $33.89 | $33.89 | 70,339 |
2024-05-02 | $33.39 | $33.63 | $33.31 | $33.50 | $33.50 | 123,630 |
2024-05-01 | $33.06 | $33.43 | $33.06 | $33.35 | $33.35 | 221,580 |
2024-04-30 | $33.69 | $33.69 | $33.27 | $33.33 | $33.15 | 111,331 |
2024-04-29 | $33.51 | $33.74 | $33.51 | $33.72 | $33.54 | 75,108 |
2024-04-26 | $33.60 | $33.73 | $33.45 | $33.45 | $33.45 | 80,791 |
2024-04-25 | $33.53 | $33.59 | $33.28 | $33.50 | $33.50 | 131,614 |
2024-04-24 | $33.86 | $33.90 | $33.66 | $33.88 | $33.88 | 84,479 |
2024-04-23 | $33.48 | $33.88 | $33.42 | $33.88 | $33.88 | 115,257 |
2024-04-22 | $33.27 | $33.44 | $33.18 | $33.42 | $33.42 | 53,988 |
2024-04-19 | $33.09 | $33.33 | $33.09 | $33.25 | $33.25 | 64,616 |
2024-04-18 | $33.18 | $33.26 | $33.04 | $33.11 | $33.11 | 67,883 |
2024-04-17 | $33.09 | $33.39 | $33.09 | $33.15 | $33.15 | 77,182 |
2024-04-16 | $32.90 | $33.15 | $32.86 | $32.98 | $32.98 | 381,004 |
2024-04-15 | $33.64 | $33.66 | $33.00 | $33.00 | $33.00 | 93,878 |
2024-04-12 | $33.79 | $33.89 | $33.63 | $33.63 | $33.63 | 44,880 |
2024-04-11 | $34.13 | $34.13 | $33.64 | $33.83 | $33.83 | 100,582 |
2024-04-10 | $34.46 | $34.46 | $33.82 | $34.02 | $34.02 | 123,636 |
2024-04-09 | $34.70 | $34.70 | $34.56 | $34.62 | $34.62 | 53,503 |
2024-04-08 | $34.68 | $34.69 | $34.57 | $34.59 | $34.59 | 46,641 |
2024-04-05 | $34.68 | $34.78 | $34.61 | $34.70 | $34.70 | 67,938 |
2024-04-04 | $34.63 | $34.76 | $34.62 | $34.72 | $34.72 | 88,340 |
2024-04-03 | $34.38 | $34.59 | $34.29 | $34.57 | $34.57 | 86,879 |
2024-04-02 | $34.60 | $34.60 | $34.29 | $34.43 | $34.43 | 360,207 |
2024-04-01 | $34.65 | $34.83 | $34.45 | $34.74 | $34.74 | 109,573 |
2024-03-28 | $35.15 | $35.26 | $34.86 | $34.87 | $34.69 | 82,300 |
2024-03-27 | $35.06 | $35.17 | $34.91 | $35.17 | $35.17 | 79,150 |
2024-03-26 | $34.99 | $35.09 | $34.90 | $34.97 | $34.97 | 63,076 |
2024-03-25 | $35.21 | $35.21 | $34.92 | $34.97 | $34.97 | 71,040 |
2024-03-22 | $35.32 | $35.37 | $35.11 | $35.11 | $35.11 | 180,713 |
2024-03-21 | $35.14 | $35.37 | $35.14 | $35.27 | $35.27 | 146,576 |
2024-03-20 | $35.09 | $35.15 | $34.96 | $35.15 | $35.15 | 103,079 |
2024-03-19 | $34.86 | $35.04 | $34.83 | $35.03 | $35.03 | 87,186 |
2024-03-18 | $34.82 | $34.90 | $34.70 | $34.86 | $34.86 | 69,467 |
2024-03-15 | $34.88 | $34.88 | $34.64 | $34.81 | $34.81 | 112,787 |
2024-03-14 | $34.99 | $34.99 | $34.75 | $34.75 | $34.75 | 72,182 |
2024-03-13 | $34.97 | $35.12 | $34.95 | $35.02 | $35.02 | 89,197 |
2024-03-12 | $34.97 | $35.04 | $34.85 | $35.03 | $35.03 | 91,167 |
2024-03-11 | $35.05 | $35.05 | $34.96 | $35.00 | $35.00 | 69,471 |
2024-03-08 | $34.99 | $35.08 | $34.95 | $35.04 | $35.04 | 76,749 |
2024-03-07 | $34.97 | $35.02 | $34.90 | $34.97 | $34.97 | 58,037 |
2024-03-06 | $34.74 | $34.91 | $34.70 | $34.83 | $34.83 | 56,915 |
2024-03-05 | $34.59 | $34.73 | $34.54 | $34.73 | $34.73 | 89,002 |
2024-03-04 | $34.58 | $34.73 | $34.54 | $34.54 | $34.54 | 85,254 |
2024-03-01 | $34.77 | $34.81 | $34.53 | $34.64 | $34.64 | 58,782 |
2024-02-29 | $34.85 | $35.01 | $34.71 | $34.97 | $34.78 | 95,355 |
2024-02-28 | $34.68 | $34.84 | $34.61 | $34.72 | $34.54 | 57,812 |
2024-02-27 | $34.88 | $34.88 | $34.68 | $34.71 | $34.71 | 73,380 |
2024-02-26 | $34.79 | $34.92 | $34.72 | $34.85 | $34.85 | 209,002 |
2024-02-23 | $34.61 | $34.91 | $34.61 | $34.85 | $34.85 | 51,984 |
2024-02-22 | $34.58 | $34.65 | $34.57 | $34.61 | $34.61 | 72,089 |
2024-02-21 | $34.57 | $34.70 | $34.37 | $34.43 | $34.43 | 181,954 |
2024-02-20 | $34.44 | $34.59 | $34.42 | $34.52 | $34.52 | 90,224 |
2024-02-16 | $34.45 | $34.47 | $34.36 | $34.44 | $34.44 | 69,205 |
2024-02-15 | $34.44 | $34.60 | $34.33 | $34.48 | $34.48 | 115,150 |
2024-02-14 | $34.42 | $34.49 | $34.33 | $34.35 | $34.35 | 111,977 |
2024-02-13 | $34.55 | $34.55 | $34.22 | $34.26 | $34.26 | 110,199 |
2024-02-12 | $34.76 | $34.84 | $34.74 | $34.78 | $34.78 | 99,378 |
2024-02-09 | $34.55 | $34.78 | $34.55 | $34.73 | $34.73 | 167,988 |
2024-02-08 | $34.47 | $34.61 | $34.39 | $34.60 | $34.60 | 84,153 |
2024-02-07 | $34.52 | $34.62 | $34.41 | $34.53 | $34.53 | 179,754 |
2024-02-06 | $34.46 | $34.52 | $34.37 | $34.48 | $34.48 | 152,836 |
2024-02-05 | $34.65 | $34.65 | $34.33 | $34.40 | $34.40 | 132,142 |
2024-02-02 | $34.57 | $34.81 | $34.57 | $34.77 | $34.77 | 72,703 |
2024-02-01 | $34.64 | $34.87 | $34.47 | $34.84 | $34.84 | 114,819 |
2024-01-31 | $34.89 | $34.89 | $34.75 | $34.80 | $34.62 | 94,617 |
2024-01-30 | $34.73 | $34.88 | $34.72 | $34.88 | $34.70 | 155,567 |
2024-01-29 | $34.75 | $34.77 | $34.64 | $34.74 | $34.56 | 120,047 |
2024-01-26 | $34.65 | $34.73 | $34.59 | $34.70 | $34.52 | 123,721 |
2024-01-25 | $34.42 | $34.69 | $34.41 | $34.68 | $34.50 | 106,762 |
2024-01-24 | $34.39 | $34.42 | $34.24 | $34.37 | $34.19 | 136,501 |
2024-01-23 | $34.27 | $34.30 | $34.17 | $34.25 | $34.07 | 86,906 |
2024-01-22 | $34.14 | $34.30 | $34.13 | $34.30 | $34.12 | 396,928 |
2024-01-19 | $33.82 | $34.12 | $33.70 | $34.12 | $34.12 | 153,253 |
2024-01-18 | $33.96 | $33.96 | $33.69 | $33.84 | $33.84 | 131,037 |
2024-01-17 | $33.88 | $33.95 | $33.79 | $33.86 | $33.86 | 74,009 |
2024-01-16 | $34.02 | $34.10 | $33.89 | $33.92 | $33.92 | 122,775 |
2024-01-12 | $34.09 | $34.16 | $34.01 | $34.12 | $34.12 | 87,430 |
2024-01-11 | $33.83 | $34.08 | $33.83 | $34.01 | $34.01 | 99,344 |
2024-01-10 | $33.97 | $34.10 | $33.87 | $33.88 | $33.88 | 392,955 |
2024-01-09 | $33.78 | $33.98 | $33.75 | $33.87 | $33.87 | 152,228 |
2024-01-08 | $33.57 | $33.85 | $33.57 | $33.82 | $33.82 | 99,578 |
2024-01-05 | $33.58 | $33.74 | $33.49 | $33.54 | $33.54 | 203,173 |
2024-01-04 | $33.38 | $33.64 | $33.38 | $33.52 | $33.52 | 162,060 |
2024-01-03 | $33.36 | $33.65 | $33.22 | $33.56 | $33.56 | 106,998 |
2024-01-02 | $33.47 | $33.58 | $33.42 | $33.54 | $33.54 | 167,992 |
2023-12-29 | $33.70 | $33.77 | $33.48 | $33.52 | $33.52 | 129,159 |
2023-12-28 | $33.82 | $33.96 | $33.72 | $33.72 | $33.72 | 139,018 |
2023-12-27 | $33.88 | $33.89 | $33.74 | $33.89 | $33.89 | 212,756 |
2023-12-26 | $33.73 | $33.88 | $33.70 | $33.76 | $33.76 | 268,302 |
2023-12-22 | $33.83 | $33.83 | $33.65 | $33.73 | $33.73 | 102,427 |
2023-12-21 | $33.61 | $33.83 | $33.60 | $33.72 | $33.72 | 155,553 |
2023-12-20 | $33.51 | $33.76 | $33.51 | $33.60 | $33.60 | 143,994 |
2023-12-19 | $33.27 | $33.56 | $33.27 | $33.54 | $33.54 | 192,880 |
2023-12-18 | $33.58 | $33.58 | $33.23 | $33.39 | $33.39 | 270,882 |
2023-12-15 | $33.80 | $33.97 | $33.66 | $33.81 | $33.63 | 193,361 |
2023-12-14 | $33.50 | $33.99 | $33.50 | $33.87 | $33.87 | 170,292 |
2023-12-13 | $32.90 | $33.45 | $32.86 | $33.37 | $33.37 | 170,588 |
2023-12-12 | $32.76 | $32.93 | $32.71 | $32.82 | $32.82 | 317,443 |
2023-12-11 | $32.89 | $33.00 | $32.62 | $32.81 | $32.81 | 320,303 |
2023-12-08 | $32.99 | $33.13 | $32.88 | $32.98 | $32.98 | 365,045 |
2023-12-07 | $33.15 | $33.33 | $33.07 | $33.14 | $33.14 | 292,763 |
2023-12-06 | $33.12 | $33.23 | $33.02 | $33.05 | $33.05 | 154,595 |
2023-12-05 | $33.12 | $33.25 | $33.04 | $33.04 | $33.04 | 152,579 |
2023-12-04 | $33.20 | $33.30 | $32.98 | $33.06 | $33.06 | 209,573 |
2023-12-01 | $32.91 | $33.32 | $32.91 | $33.30 | $33.30 | 165,203 |
2023-11-30 | $33.07 | $33.26 | $33.03 | $33.11 | $32.93 | 183,548 |
2023-11-29 | $32.85 | $33.11 | $32.85 | $33.06 | $32.88 | 163,027 |
2023-11-28 | $32.69 | $32.79 | $32.57 | $32.74 | $32.74 | 431,058 |
2023-11-27 | $32.37 | $32.63 | $32.37 | $32.62 | $32.62 | 153,928 |
2023-11-24 | $32.35 | $32.45 | $32.28 | $32.38 | $32.38 | 34,497 |
2023-11-22 | $32.58 | $32.60 | $32.13 | $32.31 | $32.31 | 203,854 |
2023-11-21 | $32.61 | $32.71 | $32.45 | $32.52 | $32.52 | 85,174 |
2023-11-20 | $32.61 | $32.80 | $32.61 | $32.69 | $32.69 | 94,154 |
2023-11-17 | $32.78 | $32.86 | $32.64 | $32.74 | $32.74 | 204,812 |
2023-11-16 | $32.60 | $32.73 | $32.53 | $32.72 | $32.72 | 184,007 |
2023-11-15 | $32.53 | $32.64 | $32.41 | $32.58 | $32.58 | 224,263 |
2023-11-14 | $32.58 | $32.83 | $32.48 | $32.58 | $32.58 | 207,177 |
2023-11-13 | $31.73 | $32.14 | $31.66 | $32.08 | $32.08 | 102,843 |
2023-11-10 | $31.75 | $31.97 | $31.75 | $31.84 | $31.84 | 88,967 |
2023-11-09 | $32.05 | $32.14 | $31.65 | $31.67 | $31.67 | 135,507 |
2023-11-08 | $32.13 | $32.28 | $32.07 | $32.10 | $32.10 | 148,698 |
2023-11-07 | $32.16 | $32.24 | $32.02 | $32.04 | $32.04 | 101,836 |
2023-11-06 | $32.06 | $32.32 | $32.06 | $32.11 | $32.11 | 225,597 |
2023-11-03 | $32.13 | $32.30 | $32.05 | $32.27 | $32.27 | 170,106 |
2023-11-02 | $31.30 | $31.90 | $31.30 | $31.81 | $31.81 | 213,297 |
2023-11-01 | $30.44 | $31.07 | $30.44 | $31.03 | $31.03 | 260,068 |
2023-10-31 | $30.50 | $30.70 | $30.50 | $30.65 | $30.47 | 209,853 |
2023-10-30 | $30.55 | $30.57 | $30.40 | $30.51 | $30.33 | 220,440 |
2023-10-27 | $30.70 | $30.77 | $30.40 | $30.47 | $30.47 | 95,285 |
2023-10-26 | $30.48 | $30.74 | $30.48 | $30.59 | $30.59 | 133,678 |
2023-10-25 | $30.70 | $30.77 | $30.52 | $30.53 | $30.53 | 185,196 |
2023-10-24 | $30.60 | $30.89 | $30.57 | $30.86 | $30.86 | 103,759 |
2023-10-23 | $30.28 | $30.50 | $30.23 | $30.50 | $30.50 | 104,944 |
2023-10-20 | $30.26 | $30.47 | $29.91 | $30.46 | $30.46 | 233,844 |
2023-10-19 | $30.44 | $30.63 | $30.17 | $30.17 | $30.17 | 110,315 |
2023-10-18 | $30.56 | $30.59 | $30.38 | $30.53 | $30.53 | 230,396 |
2023-10-17 | $30.67 | $30.85 | $30.55 | $30.61 | $30.61 | 398,906 |
2023-10-16 | $30.77 | $31.02 | $30.68 | $30.88 | $30.88 | 117,472 |
2023-10-13 | $31.13 | $31.31 | $30.80 | $30.81 | $30.81 | 235,408 |
2023-10-12 | $31.44 | $31.44 | $31.01 | $31.05 | $31.05 | 174,327 |
2023-10-11 | $31.51 | $31.67 | $31.27 | $31.42 | $31.42 | 400,866 |
2023-10-10 | $31.12 | $31.42 | $31.10 | $31.25 | $31.25 | 109,887 |
2023-10-09 | $30.95 | $31.21 | $30.90 | $31.17 | $31.17 | 168,394 |
2023-10-06 | $30.82 | $31.10 | $30.69 | $30.92 | $30.92 | 211,736 |
2023-10-05 | $31.15 | $31.26 | $31.08 | $31.09 | $31.09 | 122,712 |
2023-10-04 | $31.36 | $31.42 | $31.04 | $31.16 | $31.16 | 271,953 |
2023-10-03 | $31.74 | $31.74 | $31.02 | $31.18 | $31.18 | 268,471 |
2023-10-02 | $32.14 | $32.21 | $31.81 | $31.84 | $31.84 | 181,404 |
2023-09-29 | $32.53 | $32.77 | $32.46 | $32.46 | $32.28 | 99,018 |
2023-09-28 | $32.27 | $32.49 | $32.24 | $32.49 | $32.31 | 112,387 |
2023-09-27 | $32.43 | $32.54 | $32.20 | $32.40 | $32.22 | 135,266 |
2023-09-26 | $32.57 | $32.63 | $32.31 | $32.38 | $32.20 | 112,252 |
2023-09-25 | $32.56 | $32.66 | $32.48 | $32.62 | $32.44 | 73,725 |
2023-09-22 | $32.72 | $32.83 | $32.61 | $32.71 | $32.71 | 70,891 |
2023-09-21 | $32.91 | $32.91 | $32.47 | $32.59 | $32.59 | 113,304 |
2023-09-20 | $33.10 | $33.25 | $33.06 | $33.08 | $33.08 | 47,974 |
2023-09-19 | $32.96 | $33.15 | $32.96 | $33.10 | $33.10 | 53,297 |
2023-09-18 | $32.77 | $33.03 | $32.77 | $33.00 | $33.00 | 94,730 |
2023-09-15 | $32.89 | $32.92 | $32.78 | $32.87 | $32.87 | 69,175 |
2023-09-14 | $32.73 | $32.93 | $32.73 | $32.88 | $32.88 | 49,721 |
2023-09-13 | $32.63 | $32.77 | $32.56 | $32.73 | $32.73 | 72,533 |
2023-09-12 | $32.64 | $32.67 | $32.55 | $32.63 | $32.63 | 66,979 |
2023-09-11 | $32.79 | $32.80 | $32.63 | $32.67 | $32.67 | 123,108 |
2023-09-08 | $32.60 | $32.81 | $32.60 | $32.75 | $32.75 | 49,045 |
2023-09-07 | $32.62 | $32.76 | $32.43 | $32.64 | $32.64 | 81,734 |
2023-09-06 | $32.73 | $32.76 | $32.57 | $32.65 | $32.65 | 61,841 |
2023-09-05 | $32.83 | $32.85 | $32.65 | $32.65 | $32.65 | 59,203 |
2023-09-01 | $32.89 | $32.90 | $32.74 | $32.90 | $32.90 | 69,595 |
2023-08-31 | $32.83 | $33.13 | $32.80 | $33.03 | $33.03 | 70,961 |
2023-08-30 | $32.83 | $32.88 | $32.78 | $32.81 | $32.81 | 71,530 |
2023-08-29 | $32.61 | $32.84 | $32.61 | $32.77 | $32.77 | 81,072 |
2023-08-28 | $32.65 | $32.73 | $32.57 | $32.66 | $32.66 | 75,092 |
2023-08-25 | $32.46 | $32.64 | $32.40 | $32.56 | $32.56 | 72,727 |
2023-08-24 | $32.66 | $32.78 | $32.46 | $32.46 | $32.46 | 71,246 |
2023-08-23 | $32.37 | $32.71 | $32.37 | $32.64 | $32.64 | 122,340 |
2023-08-22 | $32.36 | $32.41 | $32.29 | $32.30 | $32.30 | 77,313 |
2023-08-21 | $32.45 | $32.51 | $32.24 | $32.32 | $32.32 | 133,065 |
2023-08-18 | $32.48 | $32.58 | $32.41 | $32.48 | $32.48 | 106,105 |
2023-08-17 | $32.78 | $32.78 | $32.42 | $32.51 | $32.51 | 119,191 |
2023-08-16 | $32.90 | $32.90 | $32.64 | $32.68 | $32.68 | 136,090 |
2023-08-15 | $33.10 | $33.10 | $32.89 | $32.89 | $32.89 | 112,052 |
2023-08-14 | $33.10 | $33.14 | $33.05 | $33.14 | $33.14 | 42,977 |
2023-08-11 | $33.01 | $33.13 | $32.95 | $33.13 | $33.13 | 117,032 |
2023-08-10 | $33.18 | $33.29 | $33.03 | $33.05 | $33.05 | 134,475 |
2023-08-09 | $33.16 | $33.21 | $33.09 | $33.11 | $33.11 | 114,833 |
2023-08-08 | $33.15 | $33.23 | $33.08 | $33.20 | $33.20 | 59,093 |
2023-08-07 | $33.31 | $33.32 | $33.16 | $33.19 | $33.19 | 94,182 |
2023-08-04 | $33.04 | $33.32 | $33.01 | $33.13 | $33.13 | 99,519 |
2023-08-03 | $32.92 | $33.09 | $32.85 | $32.92 | $32.92 | 121,983 |
2023-08-02 | $33.22 | $33.22 | $32.92 | $33.19 | $33.19 | 127,210 |
2023-08-01 | $33.51 | $33.56 | $33.20 | $33.31 | $33.31 | 88,468 |
2023-07-31 | $33.50 | $33.77 | $33.50 | $33.77 | $33.59 | 126,387 |
2023-07-28 | $33.50 | $33.63 | $33.30 | $33.46 | $33.28 | 175,664 |
2023-07-27 | $33.87 | $33.87 | $33.38 | $33.48 | $33.30 | 172,834 |
2023-07-26 | $33.47 | $33.75 | $33.47 | $33.72 | $33.54 | 109,066 |
2023-07-25 | $33.32 | $33.49 | $33.32 | $33.45 | $33.45 | 154,988 |
2023-07-24 | $33.40 | $33.50 | $33.36 | $33.43 | $33.43 | 79,422 |
2023-07-21 | $33.41 | $33.49 | $33.32 | $33.36 | $33.36 | 76,968 |
2023-07-20 | $33.43 | $33.43 | $33.24 | $33.38 | $33.38 | 61,113 |
2023-07-19 | $33.38 | $33.50 | $33.37 | $33.50 | $33.50 | 146,859 |
2023-07-18 | $32.99 | $33.31 | $32.99 | $33.27 | $33.27 | 150,356 |
2023-07-17 | $33.20 | $33.30 | $32.90 | $32.99 | $32.99 | 361,864 |
2023-07-14 | $33.56 | $33.65 | $33.17 | $33.26 | $33.26 | 79,999 |
2023-07-13 | $33.50 | $33.59 | $33.46 | $33.50 | $33.50 | 69,607 |
2023-07-12 | $33.52 | $33.60 | $33.37 | $33.42 | $33.42 | 105,411 |
2023-07-11 | $33.26 | $33.34 | $33.14 | $33.31 | $33.31 | 100,605 |
2023-07-10 | $33.15 | $33.22 | $33.05 | $33.14 | $33.14 | 162,543 |
2023-07-07 | $32.81 | $33.09 | $32.81 | $32.98 | $32.98 | 86,771 |
2023-07-06 | $33.25 | $33.25 | $32.67 | $32.87 | $32.87 | 202,167 |
2023-07-05 | $33.47 | $33.70 | $33.38 | $33.38 | $33.38 | 64,437 |
2023-07-03 | $33.37 | $33.62 | $33.36 | $33.60 | $33.60 | 48,797 |
2023-06-30 | $33.30 | $33.47 | $33.24 | $33.47 | $33.29 | 113,716 |
2023-06-29 | $33.40 | $33.40 | $33.07 | $33.18 | $33.00 | 200,767 |
2023-06-28 | $33.37 | $33.44 | $33.34 | $33.44 | $33.26 | 290,117 |
2023-06-27 | $33.42 | $33.52 | $33.29 | $33.38 | $33.20 | 164,528 |
2023-06-26 | $33.22 | $33.45 | $33.22 | $33.35 | $33.17 | 244,913 |
2023-06-23 | $33.13 | $33.25 | $33.07 | $33.23 | $33.05 | 173,020 |
2023-06-22 | $33.25 | $33.25 | $33.08 | $33.13 | $32.95 | 84,880 |
2023-06-21 | $33.10 | $33.32 | $33.02 | $33.18 | $33.00 | 712,729 |
2023-06-20 | $33.28 | $33.32 | $33.10 | $33.14 | $32.96 | 100,164 |
2023-06-16 | $33.45 | $33.53 | $33.26 | $33.32 | $33.32 | 164,061 |
2023-06-15 | $33.25 | $33.38 | $33.25 | $33.34 | $33.34 | 167,068 |
2023-06-14 | $33.55 | $33.55 | $33.05 | $33.22 | $33.22 | 219,752 |
2023-06-13 | $33.51 | $33.69 | $33.39 | $33.48 | $33.48 | 273,670 |
2023-06-12 | $33.77 | $33.77 | $33.30 | $33.52 | $33.52 | 92,931 |
2023-06-09 | $33.86 | $33.91 | $33.62 | $33.70 | $33.70 | 85,194 |
2023-06-08 | $33.86 | $33.89 | $33.71 | $33.77 | $33.77 | 106,771 |
2023-06-07 | $34.10 | $34.17 | $33.82 | $33.86 | $33.86 | 182,952 |
2023-06-06 | $33.92 | $34.13 | $33.87 | $34.08 | $34.08 | 217,725 |
2023-06-05 | $34.02 | $34.06 | $33.82 | $33.85 | $33.85 | 153,925 |
2023-06-02 | $33.67 | $34.10 | $33.64 | $34.09 | $34.09 | 723,558 |
2023-06-01 | $33.35 | $33.61 | $33.28 | $33.49 | $33.49 | 207,962 |
2023-05-31 | $33.47 | $33.62 | $33.41 | $33.52 | $33.34 | 66,975 |
2023-05-30 | $33.20 | $33.52 | $33.20 | $33.43 | $33.25 | 146,176 |
2023-05-26 | $32.99 | $33.22 | $32.95 | $33.18 | $33.18 | 48,276 |
2023-05-25 | $33.17 | $33.26 | $32.82 | $32.98 | $32.98 | 131,939 |
2023-05-24 | $33.01 | $33.16 | $32.96 | $33.13 | $33.13 | 96,631 |
2023-05-23 | $32.96 | $33.17 | $32.96 | $33.03 | $33.03 | 133,060 |
2023-05-22 | $32.94 | $33.09 | $32.89 | $33.09 | $33.09 | 257,601 |
2023-05-19 | $33.05 | $33.05 | $32.64 | $32.86 | $32.86 | 141,050 |
2023-05-18 | $32.91 | $33.12 | $32.80 | $32.91 | $32.91 | 189,563 |
2023-05-17 | $32.34 | $32.92 | $32.34 | $32.91 | $32.91 | 422,726 |
2023-05-16 | $32.47 | $32.62 | $32.20 | $32.20 | $32.20 | 88,820 |
2023-05-15 | $32.55 | $32.75 | $32.46 | $32.51 | $32.51 | 103,571 |
2023-05-12 | $32.56 | $32.66 | $32.48 | $32.63 | $32.63 | 193,397 |
2023-05-11 | $32.63 | $32.74 | $32.42 | $32.55 | $32.55 | 330,698 |
2023-05-10 | $32.60 | $32.87 | $32.59 | $32.67 | $32.67 | 641,138 |
2023-05-09 | $32.51 | $32.51 | $32.06 | $32.42 | $32.42 | 154,434 |
2023-05-08 | $32.51 | $32.61 | $32.43 | $32.47 | $32.47 | 208,985 |
2023-05-05 | $32.29 | $32.72 | $32.29 | $32.48 | $32.48 | 180,503 |
2023-05-04 | $32.69 | $32.69 | $31.68 | $31.88 | $31.88 | 349,386 |
2023-05-03 | $33.46 | $33.60 | $32.82 | $32.85 | $32.85 | 155,600 |
2023-05-02 | $33.94 | $33.95 | $33.28 | $33.41 | $33.41 | 303,935 |
2023-05-01 | $34.22 | $34.36 | $33.92 | $33.99 | $33.99 | 338,150 |
2023-04-28 | $34.39 | $34.56 | $34.38 | $34.48 | $34.30 | 411,189 |
2023-04-27 | $34.19 | $34.46 | $34.11 | $34.41 | $34.23 | 482,573 |
2023-04-26 | $34.33 | $34.40 | $34.04 | $34.05 | $34.05 | 2,371,686 |
2023-04-25 | $34.57 | $34.57 | $34.24 | $34.37 | $34.37 | 83,697 |
2023-04-24 | $34.66 | $34.70 | $34.53 | $34.63 | $34.63 | 94,033 |
2023-04-21 | $34.50 | $34.63 | $34.46 | $34.62 | $34.62 | 63,970 |
2023-04-20 | $34.37 | $34.50 | $34.29 | $34.45 | $34.45 | 72,704 |
2023-04-19 | $34.39 | $34.47 | $34.25 | $34.47 | $34.47 | 190,865 |
2023-04-18 | $34.22 | $34.42 | $34.22 | $34.42 | $34.42 | 162,241 |
2023-04-17 | $34.27 | $34.34 | $34.13 | $34.14 | $34.14 | 404,064 |
2023-04-14 | $34.22 | $34.37 | $34.12 | $34.26 | $34.26 | 112,125 |
2023-04-13 | $34.06 | $34.32 | $34.06 | $34.22 | $34.22 | 117,471 |
2023-04-12 | $34.17 | $34.34 | $34.04 | $34.11 | $34.11 | 75,271 |
2023-04-11 | $33.88 | $34.24 | $33.88 | $34.09 | $34.09 | 96,480 |
2023-04-10 | $33.94 | $34.00 | $33.88 | $33.91 | $33.91 | 64,356 |
2023-04-06 | $33.73 | $34.04 | $33.69 | $34.01 | $34.01 | 117,193 |
2023-04-05 | $33.75 | $33.82 | $33.67 | $33.77 | $33.77 | 110,057 |
2023-04-04 | $33.95 | $33.95 | $33.66 | $33.78 | $33.78 | 84,621 |
2023-04-03 | $33.73 | $33.97 | $33.61 | $33.97 | $33.97 | 134,264 |
2023-03-31 | $33.82 | $34.02 | $33.82 | $33.96 | $33.96 | 79,934 |
2023-03-30 | $33.72 | $33.80 | $33.57 | $33.77 | $33.77 | 90,697 |
2023-03-29 | $33.38 | $33.72 | $33.34 | $33.48 | $33.48 | 168,364 |
2023-03-28 | $33.22 | $33.32 | $33.09 | $33.25 | $33.25 | 110,917 |
2023-03-27 | $32.96 | $33.49 | $32.96 | $33.09 | $33.09 | 127,495 |
2023-03-24 | $32.59 | $32.78 | $32.39 | $32.77 | $32.77 | 168,547 |
2023-03-23 | $33.11 | $33.30 | $32.58 | $32.63 | $32.63 | 186,994 |
2023-03-22 | $33.18 | $33.39 | $32.96 | $33.06 | $33.06 | 171,086 |
2023-03-21 | $32.75 | $33.17 | $32.75 | $33.13 | $33.13 | 128,506 |
2023-03-20 | $32.88 | $33.14 | $32.46 | $32.51 | $32.51 | 316,400 |
2023-03-17 | $33.50 | $33.57 | $32.75 | $32.80 | $32.80 | 788,697 |
2023-03-16 | $32.41 | $34.02 | $32.39 | $33.72 | $33.72 | 254,118 |
2023-03-15 | $32.65 | $32.99 | $32.39 | $32.65 | $32.65 | 382,550 |
2023-03-14 | $32.93 | $33.84 | $32.93 | $33.24 | $33.24 | 332,708 |
2023-03-13 | $33.42 | $33.42 | $31.83 | $32.33 | $32.33 | 357,106 |
2023-03-10 | $34.38 | $34.53 | $33.53 | $33.89 | $33.89 | 254,559 |
2023-03-09 | $35.24 | $35.24 | $34.41 | $34.51 | $34.51 | 103,305 |
2023-03-08 | $35.24 | $35.34 | $35.12 | $35.18 | $35.18 | 163,502 |
2023-03-07 | $35.49 | $35.49 | $35.17 | $35.18 | $35.18 | 76,610 |
2023-03-06 | $35.45 | $35.53 | $35.39 | $35.41 | $35.41 | 59,512 |
2023-03-03 | $35.32 | $35.45 | $35.23 | $35.41 | $35.41 | 90,157 |
2023-03-02 | $35.22 | $35.22 | $34.91 | $35.12 | $35.12 | 112,201 |
2023-03-01 | $35.46 | $35.46 | $35.14 | $35.38 | $35.38 | 91,295 |
2023-02-28 | $35.60 | $35.77 | $35.42 | $35.66 | $35.48 | 92,608 |
2023-02-27 | $35.73 | $35.77 | $35.55 | $35.66 | $35.48 | 84,496 |
2023-02-24 | $35.50 | $35.58 | $35.37 | $35.51 | $35.33 | 83,345 |
2023-02-23 | $35.43 | $35.80 | $35.38 | $35.68 | $35.50 | 86,120 |
2023-02-22 | $34.97 | $35.41 | $34.92 | $35.33 | $35.15 | 111,879 |
2023-02-21 | $35.64 | $35.64 | $34.86 | $34.86 | $34.69 | 172,929 |
2023-02-17 | $35.83 | $35.83 | $35.64 | $35.78 | $35.78 | 113,273 |
2023-02-16 | $36.07 | $36.07 | $35.83 | $35.85 | $35.85 | 85,653 |
2023-02-15 | $36.25 | $36.25 | $36.13 | $36.23 | $36.23 | 91,058 |
2023-02-14 | $36.13 | $36.28 | $36.03 | $36.28 | $36.28 | 135,907 |
2023-02-13 | $35.95 | $36.18 | $35.84 | $36.18 | $36.18 | 104,508 |
2023-02-10 | $36.02 | $36.02 | $35.77 | $35.91 | $35.91 | 107,822 |
2023-02-09 | $36.30 | $36.41 | $35.99 | $36.02 | $36.02 | 133,537 |
2023-02-08 | $35.97 | $36.20 | $35.91 | $36.10 | $36.10 | 120,053 |
2023-02-07 | $36.21 | $36.23 | $35.83 | $36.03 | $36.03 | 161,608 |
2023-02-06 | $36.44 | $36.44 | $36.03 | $36.15 | $36.15 | 131,803 |
2023-02-03 | $36.92 | $36.92 | $36.42 | $36.52 | $36.52 | 165,065 |
2023-02-02 | $36.94 | $37.06 | $36.90 | $37.04 | $37.04 | 377,948 |
2023-02-01 | $36.65 | $36.90 | $36.60 | $36.73 | $36.73 | 285,787 |
2023-01-31 | $36.77 | $36.87 | $36.70 | $36.82 | $36.64 | 141,528 |
2023-01-30 | $36.52 | $36.75 | $36.42 | $36.75 | $36.57 | 194,033 |
2023-01-27 | $36.47 | $36.68 | $36.47 | $36.54 | $36.54 | 646,652 |
2023-01-26 | $36.54 | $36.59 | $36.37 | $36.54 | $36.54 | 175,514 |
2023-01-25 | $36.18 | $36.46 | $36.18 | $36.36 | $36.36 | 386,018 |
2023-01-24 | $36.36 | $36.54 | $36.28 | $36.31 | $36.31 | 121,088 |
2023-01-23 | $36.20 | $36.40 | $36.12 | $36.39 | $36.39 | 155,176 |
2023-01-20 | $36.14 | $36.15 | $35.90 | $36.14 | $36.14 | 189,298 |
2023-01-19 | $35.83 | $36.08 | $35.69 | $36.07 | $36.07 | 191,504 |
2023-01-18 | $35.94 | $36.27 | $35.68 | $35.84 | $35.84 | 525,992 |
2023-01-17 | $35.46 | $35.80 | $35.24 | $35.70 | $35.70 | 199,462 |
2023-01-13 | $35.22 | $35.50 | $35.20 | $35.38 | $35.38 | 114,739 |
2023-01-12 | $35.13 | $35.39 | $35.06 | $35.27 | $35.27 | 153,064 |
2023-01-11 | $35.08 | $35.13 | $34.97 | $35.11 | $35.11 | 199,607 |
2023-01-10 | $34.82 | $34.95 | $34.70 | $34.86 | $34.86 | 103,636 |
2023-01-09 | $34.77 | $35.04 | $34.71 | $34.77 | $34.77 | 215,493 |
2023-01-06 | $34.33 | $34.87 | $34.33 | $34.75 | $34.75 | 142,009 |
2023-01-05 | $33.68 | $34.28 | $33.64 | $34.25 | $34.25 | 237,506 |
2023-01-04 | $33.30 | $33.92 | $33.30 | $33.89 | $33.89 | 607,225 |
2023-01-03 | $32.96 | $33.35 | $32.96 | $33.25 | $33.25 | 313,289 |
2022-12-30 | $32.72 | $33.08 | $32.69 | $32.82 | $32.82 | 402,554 |
2022-12-29 | $32.93 | $33.17 | $32.90 | $32.90 | $32.90 | 226,679 |
2022-12-28 | $33.31 | $33.31 | $32.89 | $32.89 | $32.89 | 308,426 |
2022-12-27 | $33.50 | $33.53 | $33.07 | $33.20 | $33.20 | 290,846 |
2022-12-23 | $33.65 | $33.74 | $33.44 | $33.59 | $33.59 | 138,781 |
2022-12-22 | $33.97 | $33.97 | $33.49 | $33.63 | $33.63 | 297,389 |
2022-12-21 | $34.03 | $34.17 | $34.00 | $34.02 | $34.02 | 180,280 |
2022-12-20 | $34.00 | $34.12 | $33.92 | $33.96 | $33.96 | 554,997 |
2022-12-19 | $34.08 | $34.19 | $34.01 | $34.10 | $34.10 | 156,831 |
2022-12-16 | $33.87 | $34.41 | $33.87 | $34.37 | $34.37 | 167,928 |
2022-12-15 | $34.17 | $34.31 | $34.15 | $34.18 | $34.18 | 321,158 |
2022-12-14 | $34.31 | $34.55 | $34.22 | $34.39 | $34.39 | 232,371 |
2022-12-13 | $34.35 | $34.57 | $34.28 | $34.40 | $34.40 | 828,868 |
2022-12-12 | $34.03 | $34.16 | $33.79 | $33.99 | $33.99 | 284,009 |
2022-12-09 | $34.13 | $34.34 | $33.96 | $33.96 | $33.96 | 280,123 |
2022-12-08 | $34.45 | $34.69 | $34.30 | $34.30 | $34.30 | 204,131 |
2022-12-07 | $34.44 | $34.59 | $34.37 | $34.51 | $34.51 | 315,152 |
2022-12-06 | $34.52 | $34.72 | $34.25 | $34.42 | $34.42 | 567,798 |
2022-12-05 | $35.02 | $35.03 | $34.52 | $34.58 | $34.58 | 224,827 |
2022-12-02 | $34.71 | $35.13 | $34.70 | $35.12 | $35.12 | 154,234 |
2022-12-01 | $34.56 | $34.98 | $34.56 | $34.94 | $34.94 | 159,947 |
2022-11-30 | $33.94 | $34.66 | $33.94 | $34.52 | $34.52 | 241,827 |
2022-11-29 | $34.51 | $34.51 | $33.98 | $34.00 | $34.00 | 132,488 |
2022-11-28 | $34.63 | $34.68 | $34.50 | $34.55 | $34.55 | 162,537 |
2022-11-25 | $34.44 | $34.67 | $34.44 | $34.66 | $34.66 | 25,906 |
2022-11-23 | $34.52 | $34.66 | $34.44 | $34.62 | $34.62 | 121,087 |
2022-11-22 | $34.35 | $34.51 | $34.31 | $34.39 | $34.39 | 287,351 |
2022-11-21 | $34.27 | $34.47 | $34.25 | $34.29 | $34.29 | 235,661 |
2022-11-18 | $34.40 | $34.56 | $34.28 | $34.39 | $34.39 | 128,386 |
2022-11-17 | $34.35 | $34.39 | $34.21 | $34.33 | $34.33 | 293,762 |
2022-11-16 | $34.48 | $34.60 | $34.38 | $34.53 | $34.53 | 197,639 |
2022-11-15 | $34.06 | $34.57 | $34.06 | $34.41 | $34.41 | 157,069 |
2022-11-14 | $34.36 | $34.39 | $33.79 | $33.83 | $33.83 | 140,087 |
2022-11-11 | $34.29 | $34.58 | $34.04 | $34.39 | $34.39 | 136,479 |
2022-11-10 | $32.95 | $34.25 | $32.95 | $34.17 | $34.17 | 193,154 |
2022-11-09 | $32.61 | $32.80 | $32.32 | $32.55 | $32.55 | 144,934 |
2022-11-08 | $32.24 | $32.81 | $32.21 | $32.75 | $32.75 | 195,899 |
2022-11-07 | $32.05 | $32.28 | $32.02 | $32.22 | $32.22 | 255,120 |
2022-11-04 | $32.28 | $32.35 | $32.02 | $32.04 | $32.04 | 185,736 |
2022-11-03 | $32.18 | $32.26 | $32.07 | $32.12 | $32.12 | 361,723 |
2022-11-02 | $32.42 | $32.74 | $32.21 | $32.28 | $32.28 | 103,790 |
2022-11-01 | $32.82 | $32.92 | $32.39 | $32.39 | $32.39 | 122,762 |
2022-10-31 | $32.87 | $33.09 | $32.71 | $32.72 | $32.54 | 116,704 |
2022-10-28 | $32.95 | $33.11 | $32.93 | $33.05 | $33.05 | 589,105 |
2022-10-27 | $32.96 | $33.16 | $32.87 | $32.91 | $32.91 | 167,193 |
2022-10-26 | $32.79 | $33.25 | $32.79 | $32.89 | $32.89 | 324,703 |
2022-10-25 | $32.42 | $32.91 | $32.42 | $32.86 | $32.86 | 188,013 |
2022-10-24 | $32.41 | $32.59 | $32.38 | $32.43 | $32.43 | 112,253 |
2022-10-21 | $32.39 | $32.49 | $32.23 | $32.39 | $32.39 | 128,836 |
2022-10-20 | $32.95 | $33.03 | $32.44 | $32.54 | $32.54 | 174,588 |
2022-10-19 | $33.08 | $33.16 | $32.83 | $33.04 | $33.04 | 530,708 |
2022-10-18 | $33.41 | $33.50 | $33.17 | $33.23 | $33.23 | 202,006 |
2022-10-17 | $33.56 | $33.74 | $33.25 | $33.31 | $33.31 | 89,759 |
2022-10-14 | $33.51 | $33.59 | $33.19 | $33.28 | $33.28 | 136,225 |
2022-10-13 | $33.14 | $33.49 | $32.91 | $33.36 | $33.36 | 221,890 |
2022-10-12 | $33.64 | $33.68 | $33.43 | $33.50 | $33.50 | 168,796 |
2022-10-11 | $33.93 | $33.97 | $33.66 | $33.86 | $33.86 | 224,033 |
2022-10-10 | $34.33 | $34.35 | $33.85 | $33.92 | $33.92 | 230,579 |
2022-10-07 | $34.35 | $34.35 | $34.09 | $34.20 | $34.20 | 127,956 |
2022-10-06 | $34.75 | $34.78 | $34.42 | $34.47 | $34.47 | 185,941 |
2022-10-05 | $34.78 | $34.86 | $34.66 | $34.68 | $34.68 | 165,174 |
2022-10-04 | $35.11 | $35.23 | $34.90 | $35.01 | $35.01 | 173,362 |
2022-10-03 | $34.77 | $35.05 | $34.74 | $34.84 | $34.84 | 220,894 |
2022-09-30 | $34.75 | $34.90 | $34.53 | $34.86 | $34.68 | 728,725 |
2022-09-29 | $34.69 | $34.73 | $34.29 | $34.68 | $34.50 | 308,232 |
2022-09-28 | $34.50 | $34.94 | $34.40 | $34.83 | $34.65 | 255,042 |
2022-09-27 | $34.26 | $34.41 | $34.11 | $34.37 | $34.19 | 114,099 |
2022-09-26 | $34.29 | $34.41 | $34.09 | $34.21 | $34.03 | 151,288 |
2022-09-23 | $34.62 | $34.62 | $34.25 | $34.39 | $34.39 | 226,428 |
2022-09-22 | $34.99 | $34.99 | $34.61 | $34.67 | $34.67 | 124,446 |
2022-09-21 | $35.01 | $35.25 | $34.97 | $35.07 | $35.07 | 109,473 |
2022-09-20 | $35.07 | $35.07 | $34.83 | $34.88 | $34.88 | 112,459 |
2022-09-19 | $35.07 | $35.27 | $35.07 | $35.19 | $35.19 | 131,767 |
2022-09-16 | $35.09 | $35.32 | $34.95 | $35.17 | $35.17 | 77,560 |
2022-09-15 | $35.53 | $35.54 | $35.27 | $35.30 | $35.30 | 140,416 |
2022-09-14 | $35.44 | $35.61 | $35.30 | $35.54 | $35.54 | 88,483 |
2022-09-13 | $35.47 | $35.50 | $35.24 | $35.36 | $35.36 | 118,299 |
2022-09-12 | $35.64 | $35.84 | $35.63 | $35.73 | $35.73 | 94,911 |
2022-09-09 | $35.21 | $35.56 | $35.13 | $35.52 | $35.52 | 158,329 |
2022-09-08 | $35.35 | $35.46 | $35.08 | $35.14 | $35.14 | 82,771 |
2022-09-07 | $35.13 | $35.38 | $35.11 | $35.38 | $35.38 | 174,380 |
2022-09-06 | $35.38 | $35.46 | $35.01 | $35.12 | $35.12 | 99,898 |
2022-09-02 | $35.53 | $35.58 | $35.37 | $35.45 | $35.45 | 158,221 |
2022-09-01 | $35.48 | $35.48 | $35.17 | $35.32 | $35.32 | 108,446 |
2022-08-31 | $36.22 | $36.22 | $35.72 | $35.84 | $35.66 | 98,818 |
2022-08-30 | $36.35 | $36.40 | $36.01 | $36.07 | $35.89 | 135,874 |
2022-08-29 | $36.24 | $36.34 | $36.16 | $36.26 | $36.08 | 124,814 |
2022-08-26 | $36.73 | $36.75 | $36.33 | $36.35 | $36.17 | 117,759 |
2022-08-25 | $36.30 | $36.71 | $36.23 | $36.67 | $36.48 | 90,119 |
2022-08-24 | $35.96 | $36.54 | $35.85 | $36.21 | $36.03 | 87,992 |
2022-08-23 | $36.62 | $36.88 | $35.37 | $35.92 | $35.74 | 260,368 |
2022-08-22 | $37.05 | $37.05 | $36.63 | $36.70 | $36.51 | 176,152 |
2022-08-19 | $37.38 | $37.38 | $37.02 | $37.08 | $36.89 | 103,320 |
2022-08-18 | $37.50 | $37.51 | $37.37 | $37.50 | $37.31 | 133,831 |
2022-08-17 | $37.85 | $37.90 | $37.39 | $37.39 | $37.20 | 181,089 |
2022-08-16 | $38.12 | $38.12 | $37.93 | $38.00 | $37.81 | 91,599 |
2022-08-15 | $38.06 | $38.20 | $38.06 | $38.13 | $37.94 | 132,357 |
2022-08-12 | $38.07 | $38.14 | $37.89 | $38.11 | $37.92 | 146,363 |
2022-08-11 | $38.14 | $38.37 | $37.90 | $37.92 | $37.73 | 183,975 |
2022-08-10 | $38.04 | $38.26 | $38.00 | $38.08 | $37.89 | 114,658 |
2022-08-09 | $38.16 | $38.23 | $37.66 | $37.85 | $37.66 | 283,905 |
2022-08-08 | $38.25 | $38.33 | $38.16 | $38.24 | $38.05 | 119,874 |
2022-08-05 | $38.49 | $38.49 | $38.06 | $38.10 | $37.91 | 221,043 |
2022-08-04 | $38.52 | $38.62 | $38.38 | $38.59 | $38.39 | 298,219 |
2022-08-03 | $38.44 | $38.58 | $38.35 | $38.55 | $38.35 | 468,440 |
2022-08-02 | $37.72 | $38.45 | $37.66 | $38.42 | $38.23 | 129,837 |
2022-08-01 | $37.68 | $37.85 | $37.68 | $37.85 | $37.66 | 84,535 |
2022-07-29 | $37.42 | $37.81 | $37.42 | $37.79 | $37.42 | 118,673 |
2022-07-28 | $37.25 | $37.40 | $37.13 | $37.39 | $37.02 | 298,938 |
2022-07-27 | $37.16 | $37.21 | $37.03 | $37.21 | $36.85 | 177,489 |
2022-07-26 | $37.18 | $37.19 | $36.98 | $37.03 | $36.67 | 645,985 |
2022-07-25 | $37.03 | $37.17 | $37.03 | $37.09 | $36.73 | 108,970 |
2022-07-22 | $36.93 | $37.21 | $36.93 | $37.12 | $36.76 | 169,606 |
2022-07-21 | $36.82 | $36.92 | $36.78 | $36.91 | $36.55 | 224,193 |
2022-07-20 | $36.72 | $36.85 | $36.65 | $36.84 | $36.48 | 269,410 |
2022-07-19 | $36.54 | $36.73 | $36.54 | $36.69 | $36.33 | 276,375 |
2022-07-18 | $36.56 | $36.60 | $36.46 | $36.55 | $36.19 | 64,833 |
2022-07-15 | $36.40 | $36.57 | $36.37 | $36.56 | $36.20 | 82,262 |
2022-07-14 | $36.10 | $36.28 | $36.02 | $36.28 | $35.93 | 120,168 |
2022-07-13 | $35.95 | $36.37 | $35.95 | $36.37 | $36.01 | 90,480 |
2022-07-12 | $36.48 | $36.61 | $36.25 | $36.33 | $35.97 | 112,524 |
2022-07-11 | $36.30 | $36.44 | $36.21 | $36.42 | $36.06 | 314,916 |
2022-07-08 | $36.13 | $36.29 | $36.04 | $36.29 | $35.94 | 70,725 |
2022-07-07 | $35.99 | $36.20 | $35.90 | $36.20 | $35.85 | 90,872 |
2022-07-06 | $36.21 | $36.21 | $35.86 | $35.90 | $35.55 | 118,555 |
2022-07-05 | $36.00 | $36.09 | $35.89 | $36.09 | $35.74 | 301,143 |
2022-07-01 | $35.73 | $36.08 | $35.73 | $36.08 | $35.73 | 219,174 |
2022-06-30 | $35.79 | $35.95 | $35.69 | $35.85 | $35.32 | 56,985 |
2022-06-29 | $35.79 | $35.92 | $35.71 | $35.90 | $35.37 | 51,684 |
2022-06-28 | $35.82 | $35.96 | $35.67 | $35.68 | $35.16 | 73,723 |
2022-06-27 | $35.90 | $36.03 | $35.73 | $35.83 | $35.30 | 145,761 |
2022-06-24 | $35.67 | $35.85 | $35.61 | $35.82 | $35.29 | 84,682 |
2022-06-23 | $35.39 | $35.66 | $35.35 | $35.59 | $35.07 | 188,593 |
2022-06-22 | $35.17 | $35.44 | $35.17 | $35.38 | $34.86 | 115,601 |
2022-06-21 | $34.98 | $35.28 | $34.98 | $35.20 | $34.68 | 99,160 |
2022-06-17 | $34.83 | $35.03 | $34.79 | $34.81 | $34.30 | 151,737 |
2022-06-16 | $35.02 | $35.12 | $34.67 | $34.80 | $34.29 | 249,226 |
2022-06-15 | $34.87 | $35.45 | $34.75 | $35.37 | $34.85 | 200,392 |
2022-06-14 | $34.75 | $34.89 | $34.36 | $34.65 | $34.14 | 411,515 |
2022-06-13 | $35.38 | $35.38 | $34.55 | $34.60 | $34.09 | 303,610 |
2022-06-10 | $36.38 | $36.38 | $35.68 | $35.80 | $35.27 | 186,275 |
2022-06-09 | $36.99 | $36.99 | $36.51 | $36.64 | $36.10 | 564,677 |
2022-06-08 | $37.16 | $37.16 | $36.90 | $37.01 | $36.47 | 127,042 |
2022-06-07 | $36.85 | $37.19 | $36.71 | $37.12 | $36.57 | 229,874 |
2022-06-06 | $37.19 | $37.19 | $36.74 | $36.82 | $36.28 | 150,784 |
2022-06-03 | $36.86 | $36.99 | $36.67 | $36.99 | $36.45 | 138,294 |
2022-06-02 | $37.05 | $37.07 | $36.80 | $37.06 | $36.52 | 89,482 |
2022-06-01 | $37.30 | $37.31 | $36.93 | $37.04 | $36.50 | 164,383 |
2022-05-31 | $37.53 | $37.53 | $37.01 | $37.36 | $36.63 | 323,684 |
2022-05-27 | $36.80 | $37.75 | $36.80 | $37.62 | $36.89 | 1,167,770 |
2022-05-26 | $36.38 | $36.92 | $36.38 | $36.74 | $36.03 | 301,585 |
2022-05-25 | $35.60 | $36.40 | $35.60 | $36.37 | $35.66 | 240,653 |
2022-05-24 | $35.10 | $35.63 | $35.06 | $35.63 | $34.94 | 167,464 |
2022-05-23 | $35.13 | $35.27 | $35.08 | $35.17 | $34.49 | 172,155 |
2022-05-20 | $35.37 | $35.51 | $35.01 | $35.09 | $34.41 | 172,742 |
2022-05-19 | $35.16 | $35.39 | $35.14 | $35.34 | $34.65 | 297,801 |
2022-05-18 | $35.16 | $35.24 | $34.97 | $35.14 | $34.46 | 127,396 |
2022-05-17 | $35.63 | $35.74 | $35.37 | $35.38 | $34.69 | 135,803 |
2022-05-16 | $35.13 | $35.62 | $35.12 | $35.56 | $34.87 | 200,888 |
2022-05-13 | $35.12 | $35.34 | $35.12 | $35.20 | $34.52 | 268,113 |
2022-05-12 | $34.84 | $35.08 | $34.73 | $35.00 | $34.32 | 156,215 |
2022-05-11 | $34.85 | $35.13 | $34.63 | $34.88 | $34.20 | 160,933 |
2022-05-10 | $34.64 | $34.90 | $34.58 | $34.83 | $34.15 | 226,337 |
2022-05-09 | $34.80 | $34.80 | $34.43 | $34.49 | $33.82 | 358,233 |
2022-05-06 | $35.36 | $35.36 | $34.87 | $34.94 | $34.26 | 154,075 |
2022-05-05 | $35.77 | $35.77 | $35.19 | $35.32 | $34.63 | 575,793 |
2022-05-04 | $35.08 | $35.99 | $35.05 | $35.92 | $35.22 | 274,734 |
2022-05-03 | $35.30 | $35.38 | $35.06 | $35.18 | $34.50 | 196,952 |
2022-05-02 | $35.83 | $35.83 | $35.02 | $35.04 | $34.36 | 703,887 |
2022-04-29 | $36.16 | $36.24 | $35.94 | $36.13 | $35.25 | 122,201 |
2022-04-28 | $35.97 | $36.51 | $35.72 | $36.48 | $35.59 | 218,941 |
2022-04-27 | $36.50 | $36.54 | $35.88 | $36.03 | $35.15 | 235,649 |
2022-04-26 | $36.62 | $36.62 | $36.42 | $36.48 | $35.59 | 111,408 |
2022-04-25 | $36.49 | $36.67 | $36.42 | $36.67 | $35.77 | 151,159 |
2022-04-22 | $36.55 | $36.62 | $36.30 | $36.45 | $35.56 | 263,089 |
2022-04-21 | $37.01 | $37.05 | $36.60 | $36.60 | $35.70 | 213,577 |
2022-04-20 | $36.86 | $37.05 | $36.86 | $36.98 | $36.08 | 182,429 |
2022-04-19 | $36.84 | $36.93 | $36.74 | $36.82 | $35.92 | 375,432 |
2022-04-18 | $37.14 | $37.18 | $36.94 | $36.96 | $36.06 | 167,373 |
2022-04-14 | $37.15 | $37.23 | $37.00 | $37.13 | $36.22 | 265,435 |
2022-04-13 | $37.12 | $37.31 | $37.12 | $37.23 | $36.32 | 154,653 |
2022-04-12 | $37.36 | $37.49 | $37.08 | $37.14 | $36.23 | 134,469 |
2022-04-11 | $37.52 | $37.57 | $37.22 | $37.22 | $36.31 | 143,321 |
2022-04-08 | $37.97 | $37.97 | $37.63 | $37.66 | $36.74 | 160,403 |
2022-04-07 | $37.86 | $38.13 | $37.71 | $37.90 | $36.97 | 137,763 |
2022-04-06 | $37.89 | $37.92 | $37.71 | $37.80 | $36.87 | 112,222 |
2022-04-05 | $38.67 | $38.67 | $38.04 | $38.04 | $37.11 | 157,610 |
2022-04-04 | $38.73 | $38.75 | $38.60 | $38.69 | $37.74 | 159,123 |
2022-04-01 | $38.90 | $38.90 | $38.51 | $38.65 | $37.70 | 137,820 |
2022-03-31 | $38.96 | $39.04 | $38.89 | $39.01 | $37.88 | 99,161 |
2022-03-30 | $38.61 | $38.86 | $38.55 | $38.82 | $37.69 | 194,083 |
2022-03-29 | $38.33 | $38.63 | $38.33 | $38.63 | $37.51 | 120,021 |
2022-03-28 | $38.03 | $38.23 | $37.94 | $38.23 | $37.12 | 226,829 |
2022-03-25 | $38.25 | $38.30 | $37.91 | $37.93 | $36.83 | 183,458 |
2022-03-24 | $38.21 | $38.41 | $38.21 | $38.32 | $37.21 | 97,077 |
2022-03-23 | $38.27 | $38.40 | $38.18 | $38.28 | $37.17 | 140,829 |
2022-03-22 | $38.39 | $38.39 | $38.20 | $38.21 | $37.10 | 368,316 |
2022-03-21 | $38.76 | $38.82 | $38.37 | $38.43 | $37.32 | 190,619 |
2022-03-18 | $38.45 | $38.82 | $38.45 | $38.82 | $37.69 | 461,948 |
2022-03-17 | $38.24 | $38.62 | $38.24 | $38.58 | $37.46 | 420,335 |
2022-03-16 | $37.99 | $38.25 | $37.87 | $38.25 | $37.14 | 214,625 |
2022-03-15 | $37.81 | $37.96 | $37.71 | $37.89 | $36.79 | 138,856 |
2022-03-14 | $38.27 | $38.27 | $37.56 | $37.66 | $36.57 | 169,534 |
2022-03-11 | $38.60 | $38.70 | $38.32 | $38.34 | $37.23 | 156,400 |
2022-03-10 | $38.63 | $38.63 | $38.44 | $38.52 | $37.40 | 138,216 |
2022-03-09 | $38.68 | $38.83 | $38.60 | $38.72 | $37.60 | 102,369 |
2022-03-08 | $38.54 | $38.66 | $38.43 | $38.48 | $37.36 | 182,693 |
2022-03-07 | $38.88 | $38.94 | $38.56 | $38.58 | $37.46 | 113,036 |
2022-03-04 | $39.09 | $39.17 | $38.92 | $38.95 | $37.82 | 121,401 |
2022-03-03 | $39.30 | $39.41 | $39.17 | $39.23 | $38.09 | 93,366 |
2022-03-02 | $39.22 | $39.34 | $39.18 | $39.27 | $38.13 | 95,845 |
2022-03-01 | $39.34 | $39.50 | $39.19 | $39.28 | $38.14 | 338,255 |
2022-02-28 | $39.28 | $39.58 | $39.28 | $39.49 | $38.17 | 96,025 |
2022-02-25 | $39.01 | $39.47 | $39.00 | $39.38 | $38.06 | 200,086 |
2022-02-24 | $38.88 | $39.09 | $38.57 | $39.09 | $37.78 | 208,010 |
2022-02-23 | $39.13 | $39.13 | $38.92 | $38.97 | $37.67 | 160,352 |
2022-02-22 | $38.98 | $39.12 | $38.91 | $39.04 | $37.74 | 207,163 |
2022-02-18 | $39.20 | $39.30 | $39.09 | $39.14 | $37.83 | 751,577 |
2022-02-17 | $39.01 | $39.40 | $39.00 | $39.08 | $37.77 | 309,307 |
2022-02-16 | $38.64 | $39.17 | $38.64 | $39.10 | $37.79 | 287,965 |
2022-02-15 | $38.55 | $38.89 | $38.55 | $38.76 | $37.46 | 233,579 |
2022-02-14 | $38.85 | $38.85 | $38.42 | $38.58 | $37.29 | 262,229 |
2022-02-11 | $39.29 | $39.34 | $38.80 | $38.93 | $37.63 | 453,467 |
2022-02-10 | $39.52 | $39.52 | $39.05 | $39.24 | $37.93 | 269,288 |
2022-02-09 | $39.80 | $39.89 | $39.68 | $39.72 | $38.40 | 494,521 |
2022-02-08 | $39.98 | $40.02 | $39.65 | $39.71 | $38.38 | 302,297 |
2022-02-07 | $40.03 | $40.15 | $39.99 | $40.01 | $38.67 | 212,963 |
2022-02-04 | $40.45 | $40.45 | $40.03 | $40.03 | $38.69 | 181,911 |
2022-02-03 | $40.78 | $40.78 | $40.38 | $40.52 | $39.17 | 180,250 |
2022-02-02 | $41.22 | $41.23 | $40.78 | $40.84 | $39.48 | 350,610 |
2022-02-01 | $41.03 | $41.18 | $40.95 | $41.09 | $39.72 | 685,260 |
2022-01-31 | $40.69 | $41.25 | $40.69 | $41.22 | $39.67 | 241,211 |
2022-01-28 | $40.65 | $40.89 | $40.37 | $40.77 | $39.24 | 207,367 |
2022-01-27 | $41.53 | $41.67 | $40.69 | $40.70 | $39.17 | 204,467 |
2022-01-26 | $42.00 | $42.02 | $41.37 | $41.46 | $39.90 | 197,331 |
2022-01-25 | $41.80 | $41.89 | $41.72 | $41.80 | $40.23 | 292,418 |
2022-01-24 | $41.90 | $41.98 | $41.69 | $41.98 | $40.40 | 252,301 |
2022-01-21 | $42.03 | $42.14 | $41.97 | $42.04 | $40.46 | 215,349 |
2022-01-20 | $42.22 | $42.30 | $42.04 | $42.04 | $40.46 | 227,892 |
2022-01-19 | $42.08 | $42.22 | $42.08 | $42.11 | $40.53 | 313,238 |
2022-01-18 | $42.16 | $42.23 | $42.04 | $42.04 | $40.46 | 206,488 |
2022-01-14 | $42.37 | $42.44 | $42.29 | $42.31 | $40.72 | 181,836 |
2022-01-13 | $42.51 | $42.54 | $42.41 | $42.44 | $40.84 | 156,725 |
2022-01-12 | $42.43 | $42.45 | $42.33 | $42.42 | $40.82 | 135,013 |
2022-01-11 | $42.15 | $42.46 | $42.13 | $42.39 | $40.79 | 211,886 |
2022-01-10 | $42.23 | $42.23 | $42.06 | $42.23 | $40.64 | 257,414 |
2022-01-07 | $42.31 | $42.31 | $42.07 | $42.29 | $40.70 | 465,635 |
2022-01-06 | $42.16 | $42.32 | $41.91 | $42.32 | $40.73 | 1,341,756 |
2022-01-05 | $42.46 | $42.58 | $42.03 | $42.12 | $40.53 | 129,139 |
2022-01-04 | $42.66 | $42.71 | $42.35 | $42.42 | $40.82 | 246,015 |
2022-01-03 | $42.91 | $42.91 | $42.67 | $42.71 | $41.10 | 159,652 |
2021-12-31 | $42.77 | $42.91 | $42.67 | $42.91 | $41.29 | 105,074 |
2021-12-30 | $42.73 | $42.85 | $42.68 | $42.80 | $41.19 | 138,697 |
2021-12-29 | $42.51 | $42.69 | $42.51 | $42.64 | $41.04 | 228,334 |
2021-12-28 | $42.41 | $42.61 | $42.41 | $42.55 | $40.95 | 140,391 |
2021-12-27 | $42.53 | $42.60 | $42.48 | $42.53 | $40.93 | 199,056 |
2021-12-23 | $42.71 | $42.71 | $42.53 | $42.53 | $40.93 | 99,601 |
2021-12-22 | $42.37 | $42.63 | $42.35 | $42.63 | $41.03 | 156,534 |
2021-12-21 | $42.28 | $42.40 | $42.23 | $42.38 | $40.78 | 140,532 |
2021-12-20 | $42.01 | $42.32 | $42.01 | $42.12 | $40.53 | 222,590 |
2021-12-17 | $42.42 | $42.48 | $42.25 | $42.30 | $40.71 | 1,706,398 |
2021-12-16 | $42.37 | $42.64 | $42.31 | $42.64 | $40.86 | 174,692 |
2021-12-15 | $42.18 | $42.38 | $42.18 | $42.30 | $40.54 | 121,920 |
2021-12-14 | $42.22 | $42.31 | $42.22 | $42.22 | $40.46 | 146,577 |
2021-12-13 | $42.32 | $42.38 | $42.27 | $42.38 | $40.61 | 111,946 |
2021-12-10 | $42.50 | $42.50 | $42.26 | $42.33 | $40.56 | 121,401 |
2021-12-09 | $42.30 | $42.48 | $42.28 | $42.32 | $40.55 | 157,534 |
2021-12-08 | $42.44 | $42.48 | $42.34 | $42.39 | $40.62 | 295,465 |
2021-12-07 | $42.50 | $42.64 | $42.47 | $42.49 | $40.72 | 139,901 |
2021-12-06 | $42.30 | $42.42 | $42.20 | $42.37 | $40.60 | 365,917 |
2021-12-03 | $42.25 | $42.34 | $42.16 | $42.22 | $40.46 | 159,394 |
2021-12-02 | $42.10 | $42.37 | $42.10 | $42.28 | $40.52 | 118,100 |
2021-12-01 | $42.25 | $42.44 | $42.12 | $42.20 | $40.44 | 135,659 |
2021-11-30 | $42.28 | $42.31 | $42.09 | $42.27 | $40.33 | 155,386 |
2021-11-29 | $42.17 | $42.32 | $42.16 | $42.22 | $40.29 | 164,333 |
2021-11-26 | $42.27 | $42.38 | $41.96 | $42.10 | $40.17 | 131,572 |
2021-11-24 | $42.20 | $42.42 | $42.12 | $42.35 | $40.41 | 103,258 |
2021-11-23 | $42.31 | $42.38 | $42.26 | $42.27 | $40.33 | 110,682 |
2021-11-22 | $42.53 | $42.66 | $42.35 | $42.36 | $40.42 | 137,592 |
2021-11-19 | $42.63 | $42.63 | $42.53 | $42.57 | $40.62 | 129,018 |
2021-11-18 | $42.60 | $42.71 | $42.54 | $42.55 | $40.60 | 180,310 |
2021-11-17 | $42.64 | $42.64 | $42.52 | $42.64 | $40.69 | 244,635 |
2021-11-16 | $42.70 | $42.79 | $42.59 | $42.63 | $40.68 | 132,045 |
2021-11-15 | $42.80 | $42.82 | $42.61 | $42.64 | $40.69 | 133,618 |
2021-11-12 | $42.84 | $42.91 | $42.78 | $42.78 | $40.82 | 150,051 |
2021-11-11 | $42.93 | $43.01 | $42.80 | $42.80 | $40.84 | 135,876 |
2021-11-10 | $43.21 | $43.25 | $42.92 | $42.94 | $40.97 | 224,878 |
2021-11-09 | $43.42 | $43.45 | $43.34 | $43.36 | $41.37 | 136,995 |
2021-11-08 | $43.50 | $43.52 | $43.41 | $43.45 | $41.46 | 136,496 |
2021-11-05 | $43.50 | $43.53 | $43.43 | $43.53 | $41.54 | 136,664 |
2021-11-04 | $43.28 | $43.47 | $43.28 | $43.40 | $41.41 | 213,100 |
2021-11-03 | $43.37 | $43.41 | $43.29 | $43.29 | $41.31 | 92,021 |
2021-11-02 | $43.26 | $43.34 | $43.26 | $43.31 | $41.33 | 119,085 |
2021-11-01 | $43.13 | $43.33 | $43.13 | $43.33 | $41.35 | 449,472 |
2021-10-29 | $43.35 | $43.50 | $43.28 | $43.37 | $41.21 | 76,655 |
2021-10-28 | $43.28 | $43.43 | $43.28 | $43.33 | $41.18 | 108,408 |
2021-10-27 | $43.29 | $43.43 | $43.28 | $43.34 | $41.18 | 96,974 |
2021-10-26 | $43.43 | $43.43 | $43.27 | $43.35 | $41.19 | 86,297 |
2021-10-25 | $43.26 | $43.35 | $43.18 | $43.33 | $41.18 | 132,933 |
2021-10-22 | $43.39 | $43.39 | $43.21 | $43.25 | $41.10 | 130,461 |
2021-10-21 | $43.37 | $43.40 | $43.26 | $43.29 | $41.14 | 70,562 |
2021-10-20 | $43.28 | $43.39 | $43.21 | $43.39 | $41.23 | 170,535 |
2021-10-19 | $43.25 | $43.38 | $43.14 | $43.22 | $41.07 | 212,773 |
2021-10-18 | $43.16 | $43.34 | $43.16 | $43.28 | $41.13 | 91,892 |
2021-10-15 | $43.50 | $43.50 | $43.30 | $43.33 | $41.18 | 108,725 |
2021-10-14 | $43.43 | $43.50 | $43.30 | $43.49 | $41.33 | 88,378 |
2021-10-13 | $43.04 | $43.30 | $43.04 | $43.30 | $41.15 | 168,694 |
2021-10-12 | $42.92 | $43.06 | $42.81 | $43.04 | $40.90 | 134,479 |
2021-10-11 | $42.65 | $42.86 | $42.65 | $42.80 | $40.67 | 443,140 |
2021-10-08 | $42.72 | $42.79 | $42.63 | $42.75 | $40.62 | 129,698 |
2021-10-07 | $42.90 | $42.90 | $42.73 | $42.79 | $40.66 | 111,038 |
2021-10-06 | $42.70 | $42.89 | $42.62 | $42.83 | $40.70 | 158,904 |
2021-10-05 | $42.95 | $42.96 | $42.72 | $42.76 | $40.63 | 153,052 |
2021-10-04 | $43.20 | $43.22 | $42.85 | $42.89 | $40.76 | 106,528 |
2021-10-01 | $43.37 | $43.37 | $43.20 | $43.20 | $41.05 | 126,030 |
2021-09-30 | $43.44 | $43.53 | $43.30 | $43.46 | $41.13 | 524,516 |
2021-09-29 | $43.23 | $43.48 | $43.23 | $43.45 | $41.12 | 169,749 |
2021-09-28 | $43.35 | $43.37 | $42.97 | $43.10 | $40.79 | 271,022 |
2021-09-27 | $43.54 | $43.54 | $43.35 | $43.40 | $41.07 | 101,344 |
2021-09-24 | $43.60 | $43.64 | $43.46 | $43.50 | $41.17 | 176,202 |
2021-09-23 | $43.80 | $43.94 | $43.58 | $43.64 | $41.30 | 113,303 |
2021-09-22 | $43.55 | $43.86 | $43.55 | $43.82 | $41.47 | 184,686 |
2021-09-21 | $43.62 | $43.63 | $43.52 | $43.61 | $41.27 | 171,469 |
2021-09-20 | $43.60 | $43.65 | $43.51 | $43.51 | $41.17 | 138,490 |
2021-09-17 | $43.79 | $43.79 | $43.68 | $43.76 | $41.41 | 100,603 |
2021-09-16 | $43.60 | $43.79 | $43.54 | $43.74 | $41.39 | 151,452 |
2021-09-15 | $43.50 | $43.68 | $43.48 | $43.60 | $41.26 | 112,052 |
2021-09-14 | $43.59 | $43.64 | $43.48 | $43.53 | $41.19 | 88,480 |
2021-09-13 | $43.61 | $43.68 | $43.54 | $43.58 | $41.24 | 156,027 |
2021-09-10 | $43.59 | $43.69 | $43.59 | $43.60 | $41.26 | 68,484 |
2021-09-09 | $43.46 | $43.64 | $43.46 | $43.64 | $41.30 | 101,390 |
2021-09-08 | $43.63 | $43.63 | $43.46 | $43.57 | $41.23 | 126,176 |
2021-09-07 | $43.60 | $43.67 | $43.50 | $43.55 | $41.21 | 142,028 |
2021-09-03 | $43.65 | $43.72 | $43.63 | $43.66 | $41.32 | 59,422 |
2021-09-02 | $43.61 | $43.73 | $43.61 | $43.70 | $41.35 | 106,967 |
2021-09-01 | $43.48 | $43.61 | $43.48 | $43.61 | $41.27 | 106,753 |
2021-08-31 | $43.76 | $43.76 | $43.59 | $43.65 | $41.14 | 134,701 |
2021-08-30 | $43.72 | $43.79 | $43.65 | $43.66 | $41.15 | 77,444 |
2021-08-27 | $43.54 | $43.71 | $43.48 | $43.71 | $41.19 | 75,553 |
2021-08-26 | $43.62 | $43.64 | $43.46 | $43.46 | $40.96 | 132,835 |
2021-08-25 | $43.61 | $43.67 | $43.61 | $43.65 | $41.14 | 79,056 |
2021-08-24 | $43.53 | $43.66 | $43.53 | $43.66 | $41.15 | 66,634 |
2021-08-23 | $43.71 | $43.71 | $43.59 | $43.61 | $41.10 | 80,009 |
2021-08-20 | $43.62 | $43.63 | $43.57 | $43.60 | $41.09 | 40,213 |
2021-08-19 | $43.45 | $43.52 | $43.36 | $43.50 | $41.00 | 83,760 |
2021-08-18 | $43.52 | $43.58 | $43.50 | $43.55 | $41.04 | 72,712 |
2021-08-17 | $43.55 | $43.73 | $43.55 | $43.58 | $41.07 | 87,036 |
2021-08-16 | $43.70 | $43.75 | $43.68 | $43.71 | $41.19 | 65,956 |
2021-08-13 | $43.73 | $43.78 | $43.68 | $43.73 | $41.21 | 91,733 |
2021-08-12 | $43.57 | $43.70 | $43.55 | $43.63 | $41.12 | 54,278 |
2021-08-11 | $43.52 | $43.63 | $43.52 | $43.55 | $41.04 | 151,748 |
2021-08-10 | $43.62 | $43.72 | $43.29 | $43.52 | $41.01 | 137,559 |
2021-08-09 | $43.94 | $43.94 | $43.71 | $43.72 | $41.20 | 100,674 |
2021-08-06 | $43.94 | $43.96 | $43.88 | $43.93 | $41.40 | 100,208 |
2021-08-05 | $43.89 | $43.97 | $43.87 | $43.92 | $41.39 | 57,428 |
2021-08-04 | $43.87 | $43.87 | $43.80 | $43.83 | $41.31 | 88,192 |
2021-08-03 | $43.79 | $43.91 | $43.78 | $43.81 | $41.29 | 99,461 |
2021-08-02 | $43.72 | $43.85 | $43.72 | $43.83 | $41.31 | 235,350 |
2021-07-30 | $43.87 | $43.93 | $43.78 | $43.91 | $41.21 | 139,902 |
2021-07-29 | $43.55 | $43.77 | $43.55 | $43.74 | $41.05 | 63,784 |
2021-07-28 | $43.54 | $43.63 | $43.49 | $43.58 | $40.90 | 122,947 |
2021-07-27 | $43.69 | $43.69 | $43.43 | $43.57 | $40.89 | 118,795 |
2021-07-26 | $43.64 | $43.69 | $43.61 | $43.62 | $40.94 | 126,120 |
2021-07-23 | $43.60 | $43.73 | $43.60 | $43.70 | $41.02 | 57,288 |
2021-07-22 | $43.66 | $43.72 | $43.63 | $43.63 | $40.95 | 78,644 |
2021-07-21 | $43.70 | $43.78 | $43.70 | $43.73 | $41.04 | 111,577 |
2021-07-20 | $43.76 | $43.82 | $43.71 | $43.77 | $41.08 | 120,777 |
2021-07-19 | $43.76 | $43.77 | $43.58 | $43.63 | $40.95 | 186,314 |
2021-07-16 | $43.90 | $43.90 | $43.79 | $43.81 | $41.12 | 83,655 |
2021-07-15 | $43.98 | $43.98 | $43.85 | $43.85 | $41.16 | 85,281 |
2021-07-14 | $43.85 | $43.94 | $43.85 | $43.90 | $41.20 | 115,282 |
2021-07-13 | $44.00 | $44.08 | $43.82 | $43.90 | $41.20 | 136,992 |
2021-07-12 | $44.09 | $44.13 | $44.05 | $44.07 | $41.36 | 124,309 |
2021-07-09 | $44.01 | $44.15 | $44.01 | $44.10 | $41.39 | 117,406 |
2021-07-08 | $44.10 | $44.14 | $44.03 | $44.08 | $41.37 | 106,434 |
2021-07-07 | $44.20 | $44.20 | $44.08 | $44.18 | $41.47 | 81,422 |
2021-07-06 | $44.04 | $44.12 | $44.01 | $44.10 | $41.39 | 110,121 |
2021-07-02 | $44.11 | $44.11 | $44.05 | $44.07 | $41.36 | 112,852 |
2021-07-01 | $44.17 | $44.17 | $44.01 | $44.04 | $41.33 | 126,188 |
2021-06-30 | $44.10 | $44.26 | $44.05 | $44.22 | $41.33 | 157,858 |
2021-06-29 | $43.94 | $44.09 | $43.94 | $44.04 | $41.17 | 86,616 |
2021-06-28 | $44.02 | $44.06 | $43.94 | $44.00 | $41.13 | 106,719 |
2021-06-25 | $44.10 | $44.15 | $43.99 | $44.02 | $41.15 | 111,491 |
2021-06-24 | $44.09 | $44.18 | $44.08 | $44.12 | $41.24 | 322,008 |
2021-06-23 | $44.12 | $44.15 | $44.10 | $44.14 | $41.26 | 171,938 |
2021-06-22 | $43.99 | $44.12 | $43.99 | $44.10 | $41.22 | 132,434 |
2021-06-21 | $44.05 | $44.05 | $43.97 | $44.00 | $41.13 | 102,901 |
2021-06-18 | $43.99 | $43.99 | $43.93 | $43.99 | $41.12 | 127,671 |
2021-06-17 | $43.92 | $44.01 | $43.87 | $44.00 | $41.13 | 193,623 |
2021-06-16 | $43.98 | $43.98 | $43.83 | $43.89 | $41.03 | 185,074 |
2021-06-15 | $43.91 | $43.97 | $43.87 | $43.90 | $41.04 | 301,101 |
2021-06-14 | $43.95 | $43.95 | $43.85 | $43.90 | $41.04 | 100,624 |
2021-06-11 | $43.86 | $43.87 | $43.76 | $43.87 | $41.01 | 89,963 |
2021-06-10 | $43.75 | $43.82 | $43.72 | $43.81 | $40.95 | 285,260 |
2021-06-09 | $43.74 | $43.84 | $43.73 | $43.75 | $40.90 | 100,207 |
2021-06-08 | $43.81 | $43.81 | $43.70 | $43.72 | $40.87 | 83,566 |
2021-06-07 | $43.75 | $43.77 | $43.70 | $43.73 | $40.88 | 62,554 |
2021-06-04 | $43.72 | $43.77 | $43.69 | $43.76 | $40.91 | 93,920 |
2021-06-03 | $43.68 | $43.70 | $43.60 | $43.70 | $40.85 | 99,345 |
2021-06-02 | $43.46 | $43.70 | $43.46 | $43.68 | $40.83 | 184,835 |
2021-06-01 | $43.51 | $43.58 | $43.43 | $43.55 | $40.71 | 218,224 |
2021-05-28 | $43.48 | $43.62 | $43.48 | $43.60 | $40.59 | 367,831 |
2021-05-27 | $43.41 | $43.51 | $43.41 | $43.49 | $40.49 | 59,639 |
2021-05-26 | $43.45 | $43.48 | $43.40 | $43.43 | $40.43 | 123,438 |
2021-05-25 | $43.60 | $43.60 | $43.47 | $43.48 | $40.48 | 116,520 |
2021-05-24 | $43.50 | $43.58 | $43.48 | $43.52 | $40.51 | 111,229 |
2021-05-21 | $43.42 | $43.49 | $43.36 | $43.41 | $40.41 | 79,828 |
2021-05-20 | $43.19 | $43.44 | $43.19 | $43.39 | $40.39 | 261,034 |
2021-05-19 | $43.13 | $43.25 | $43.07 | $43.13 | $40.15 | 202,686 |
2021-05-18 | $43.11 | $43.25 | $43.09 | $43.19 | $40.21 | 105,314 |
2021-05-17 | $43.06 | $43.21 | $43.06 | $43.21 | $40.22 | 143,587 |
2021-05-14 | $43.00 | $43.21 | $43.00 | $43.17 | $40.19 | 263,876 |
2021-05-13 | $42.83 | $43.14 | $42.83 | $42.93 | $39.96 | 129,513 |
2021-05-12 | $43.01 | $43.20 | $42.81 | $42.87 | $39.91 | 257,139 |
2021-05-11 | $43.24 | $43.45 | $43.11 | $43.20 | $40.22 | 150,725 |
2021-05-10 | $43.69 | $43.69 | $43.41 | $43.41 | $40.41 | 165,792 |
2021-05-07 | $43.41 | $43.61 | $43.41 | $43.57 | $40.56 | 140,946 |
2021-05-06 | $43.50 | $43.50 | $43.27 | $43.40 | $40.40 | 164,821 |
2021-05-05 | $43.65 | $43.65 | $43.38 | $43.44 | $40.44 | 184,000 |
2021-05-04 | $43.57 | $43.57 | $43.45 | $43.51 | $40.50 | 139,499 |
2021-05-03 | $43.48 | $43.55 | $43.37 | $43.52 | $40.51 | 141,553 |
2021-04-30 | $43.65 | $43.66 | $43.56 | $43.56 | $40.38 | 115,699 |
2021-04-29 | $43.75 | $43.79 | $43.61 | $43.68 | $40.49 | 195,159 |
2021-04-28 | $43.80 | $43.82 | $43.73 | $43.77 | $40.58 | 137,790 |
2021-04-27 | $43.80 | $43.87 | $43.75 | $43.76 | $40.57 | 111,167 |
2021-04-26 | $43.80 | $43.89 | $43.79 | $43.85 | $40.65 | 152,353 |
2021-04-23 | $43.73 | $43.84 | $43.69 | $43.79 | $40.60 | 121,768 |
2021-04-22 | $43.74 | $43.74 | $43.63 | $43.70 | $40.51 | 176,524 |
2021-04-21 | $43.50 | $43.73 | $43.50 | $43.71 | $40.52 | 92,993 |
2021-04-20 | $43.62 | $43.64 | $43.53 | $43.59 | $40.41 | 209,252 |
2021-04-19 | $43.65 | $43.69 | $43.61 | $43.65 | $40.47 | 147,500 |
2021-04-16 | $43.61 | $43.73 | $43.61 | $43.69 | $40.50 | 586,080 |
2021-04-15 | $43.72 | $43.73 | $43.65 | $43.73 | $40.54 | 138,692 |
2021-04-14 | $43.54 | $43.68 | $43.54 | $43.61 | $40.43 | 130,654 |
2021-04-13 | $43.50 | $43.70 | $43.50 | $43.69 | $40.50 | 529,563 |
2021-04-12 | $43.73 | $43.73 | $43.58 | $43.62 | $40.44 | 248,589 |
2021-04-09 | $43.55 | $43.74 | $43.55 | $43.70 | $40.51 | 125,653 |
2021-04-08 | $43.74 | $43.74 | $43.64 | $43.71 | $40.52 | 117,564 |
2021-04-07 | $43.56 | $43.74 | $43.55 | $43.69 | $40.50 | 114,905 |
2021-04-06 | $43.58 | $43.73 | $43.55 | $43.70 | $40.51 | 229,180 |
2021-04-05 | $43.40 | $43.54 | $43.37 | $43.50 | $40.33 | 503,705 |
2021-04-01 | $43.35 | $43.41 | $43.32 | $43.39 | $40.23 | 1,066,348 |
2021-03-31 | $43.31 | $43.43 | $43.31 | $43.43 | $40.10 | 168,989 |
2021-03-30 | $43.00 | $43.30 | $43.00 | $43.26 | $39.94 | 101,815 |
2021-03-29 | $43.15 | $43.42 | $43.09 | $43.11 | $39.80 | 102,626 |
2021-03-26 | $43.25 | $43.35 | $43.24 | $43.30 | $39.98 | 80,124 |
2021-03-25 | $43.34 | $43.36 | $43.25 | $43.28 | $39.96 | 77,294 |
2021-03-24 | $43.22 | $43.39 | $43.22 | $43.31 | $39.99 | 184,581 |
2021-03-23 | $43.11 | $43.22 | $43.11 | $43.17 | $39.86 | 212,012 |
2021-03-22 | $43.09 | $43.15 | $43.01 | $43.07 | $39.76 | 114,344 |
2021-03-19 | $42.60 | $43.00 | $42.60 | $42.95 | $39.65 | 153,005 |
2021-03-18 | $43.11 | $43.11 | $42.69 | $42.73 | $39.45 | 150,805 |
2021-03-17 | $43.32 | $43.32 | $43.13 | $43.16 | $39.85 | 476,027 |
2021-03-16 | $43.19 | $43.37 | $43.15 | $43.32 | $40.00 | 168,383 |
2021-03-15 | $43.07 | $43.21 | $43.01 | $43.16 | $39.85 | 207,936 |
2021-03-12 | $43.15 | $43.15 | $42.82 | $42.99 | $39.69 | 213,386 |
2021-03-11 | $42.87 | $43.16 | $42.87 | $43.15 | $39.84 | 147,676 |
2021-03-10 | $42.78 | $42.97 | $42.78 | $42.97 | $39.67 | 230,768 |
2021-03-09 | $42.81 | $42.89 | $42.74 | $42.88 | $39.59 | 276,712 |
2021-03-08 | $42.66 | $42.76 | $42.61 | $42.69 | $39.41 | 186,947 |
2021-03-05 | $42.61 | $42.75 | $42.41 | $42.75 | $39.47 | 144,697 |
2021-03-04 | $42.53 | $42.82 | $42.45 | $42.47 | $39.21 | 178,364 |
2021-03-03 | $42.49 | $42.68 | $42.32 | $42.62 | $39.35 | 249,664 |
2021-03-02 | $42.43 | $42.60 | $42.37 | $42.50 | $39.24 | 269,858 |
2021-03-01 | $42.47 | $42.47 | $42.27 | $42.37 | $39.12 | 140,211 |
2021-02-26 | $42.23 | $42.46 | $42.11 | $42.45 | $39.03 | 178,367 |
2021-02-25 | $42.39 | $42.45 | $42.04 | $42.16 | $38.76 | 198,089 |
2021-02-24 | $42.65 | $42.65 | $42.35 | $42.42 | $39.00 | 233,037 |
2021-02-23 | $42.54 | $42.62 | $42.52 | $42.59 | $39.15 | 275,395 |
2021-02-22 | $42.74 | $42.74 | $42.58 | $42.60 | $39.16 | 174,540 |
2021-02-19 | $42.77 | $42.83 | $42.69 | $42.73 | $39.28 | 234,398 |
2021-02-18 | $42.67 | $42.76 | $42.58 | $42.73 | $39.28 | 158,980 |
2021-02-17 | $42.77 | $42.85 | $42.72 | $42.75 | $39.30 | 152,255 |
2021-02-16 | $43.00 | $43.00 | $42.76 | $42.79 | $39.34 | 326,795 |
2021-02-12 | $43.16 | $43.16 | $42.93 | $43.04 | $39.57 | 531,504 |
2021-02-11 | $43.26 | $43.38 | $43.18 | $43.21 | $39.72 | 124,957 |
2021-02-10 | $43.33 | $43.46 | $43.24 | $43.36 | $39.86 | 201,341 |
2021-02-09 | $43.21 | $43.50 | $43.21 | $43.35 | $39.85 | 116,405 |
2021-02-08 | $43.28 | $43.37 | $43.27 | $43.35 | $39.85 | 107,720 |
2021-02-05 | $43.32 | $43.43 | $43.27 | $43.32 | $39.83 | 227,133 |
2021-02-04 | $43.25 | $43.36 | $43.06 | $43.26 | $39.77 | 590,256 |
2021-02-03 | $43.41 | $43.46 | $43.16 | $43.16 | $39.68 | 228,604 |
2021-02-02 | $43.32 | $43.57 | $43.32 | $43.36 | $39.86 | 216,922 |
2021-02-01 | $43.44 | $43.45 | $43.20 | $43.32 | $39.83 | 645,212 |
2021-01-29 | $43.47 | $43.48 | $43.27 | $43.40 | $39.73 | 181,559 |
2021-01-28 | $43.38 | $43.49 | $43.30 | $43.49 | $39.82 | 172,315 |
2021-01-27 | $43.70 | $43.70 | $43.24 | $43.24 | $39.59 | 318,881 |
2021-01-26 | $43.66 | $43.79 | $43.63 | $43.64 | $39.95 | 164,212 |
2021-01-25 | $43.85 | $43.85 | $43.63 | $43.63 | $39.94 | 144,624 |
2021-01-22 | $43.61 | $43.83 | $43.61 | $43.77 | $40.07 | 256,653 |
2021-01-21 | $43.86 | $43.86 | $43.61 | $43.65 | $39.96 | 142,732 |
2021-01-20 | $43.75 | $43.83 | $43.68 | $43.81 | $40.11 | 214,973 |
2021-01-19 | $43.65 | $43.67 | $43.50 | $43.60 | $39.92 | 560,982 |
2021-01-15 | $43.52 | $43.70 | $43.46 | $43.55 | $39.87 | 248,930 |
2021-01-14 | $43.55 | $43.64 | $43.39 | $43.53 | $39.85 | 180,963 |
2021-01-13 | $42.77 | $43.46 | $42.77 | $43.42 | $39.75 | 472,519 |
2021-01-12 | $42.91 | $42.96 | $42.61 | $42.77 | $39.16 | 989,987 |
2021-01-11 | $43.28 | $43.28 | $42.96 | $42.96 | $39.33 | 925,835 |
2021-01-08 | $43.40 | $43.40 | $43.20 | $43.30 | $39.64 | 186,042 |
2021-01-07 | $43.51 | $43.51 | $43.02 | $43.34 | $39.68 | 333,479 |
2021-01-06 | $43.89 | $43.99 | $43.13 | $43.37 | $39.71 | 274,810 |
2021-01-05 | $44.00 | $44.09 | $43.94 | $44.09 | $40.37 | 158,162 |
2021-01-04 | $44.44 | $44.44 | $43.94 | $44.07 | $40.35 | 322,502 |
2020-12-31 | $44.18 | $44.42 | $44.18 | $44.41 | $40.66 | 152,649 |
2020-12-30 | $44.05 | $44.26 | $44.05 | $44.22 | $40.49 | 152,397 |
2020-12-29 | $44.08 | $44.15 | $44.05 | $44.08 | $40.36 | 104,626 |
2020-12-28 | $44.16 | $44.20 | $44.09 | $44.13 | $40.40 | 112,325 |
2020-12-24 | $44.05 | $44.18 | $44.05 | $44.16 | $40.43 | 76,452 |
2020-12-23 | $43.98 | $44.18 | $43.93 | $43.98 | $40.27 | 128,366 |
2020-12-22 | $44.18 | $44.27 | $43.92 | $43.98 | $40.27 | 296,262 |
2020-12-21 | $44.07 | $44.22 | $43.98 | $44.16 | $40.43 | 358,478 |
2020-12-18 | $44.10 | $44.16 | $44.06 | $44.16 | $40.43 | 147,724 |
2020-12-17 | $44.38 | $44.39 | $44.31 | $44.38 | $40.40 | 127,765 |
2020-12-16 | $44.20 | $44.33 | $44.18 | $44.27 | $40.30 | 177,361 |
2020-12-15 | $44.15 | $44.24 | $44.15 | $44.24 | $40.27 | 138,293 |
2020-12-14 | $44.23 | $44.23 | $44.12 | $44.15 | $40.19 | 437,413 |
2020-12-11 | $43.87 | $44.11 | $43.87 | $44.08 | $40.12 | 316,452 |
2020-12-10 | $44.10 | $44.16 | $43.95 | $44.01 | $40.06 | 918,047 |
2020-12-09 | $44.13 | $44.16 | $44.06 | $44.15 | $40.19 | 302,074 |
2020-12-08 | $43.98 | $44.10 | $43.98 | $44.08 | $40.12 | 281,210 |
2020-12-07 | $44.03 | $44.04 | $43.91 | $44.01 | $40.06 | 287,854 |
2020-12-04 | $43.98 | $44.01 | $43.88 | $43.98 | $40.03 | 235,000 |
2020-12-03 | $43.93 | $43.97 | $43.86 | $43.88 | $39.94 | 101,982 |
2020-12-02 | $43.79 | $43.90 | $43.70 | $43.78 | $39.85 | 225,029 |
2020-12-01 | $43.80 | $43.87 | $43.73 | $43.78 | $39.85 | 127,736 |
2020-11-30 | $44.08 | $44.09 | $43.90 | $44.03 | $39.91 | 135,226 |
2020-11-27 | $44.04 | $44.17 | $44.04 | $44.12 | $40.00 | 61,667 |
2020-11-25 | $44.03 | $44.13 | $44.03 | $44.04 | $39.92 | 122,933 |
2020-11-24 | $44.12 | $44.27 | $44.08 | $44.13 | $40.00 | 125,181 |
2020-11-23 | $44.04 | $44.21 | $44.04 | $44.07 | $39.95 | 131,720 |
2020-11-20 | $44.20 | $44.20 | $43.96 | $44.09 | $39.97 | 184,619 |
2020-11-19 | $44.02 | $44.12 | $43.97 | $44.11 | $39.99 | 133,997 |
2020-11-18 | $44.08 | $44.21 | $43.95 | $43.95 | $39.84 | 138,048 |
2020-11-17 | $44.02 | $44.22 | $44.00 | $44.08 | $39.96 | 157,364 |
2020-11-16 | $43.84 | $44.21 | $43.71 | $44.15 | $40.02 | 346,927 |
2020-11-13 | $43.67 | $43.80 | $43.67 | $43.70 | $39.62 | 148,323 |
2020-11-12 | $43.60 | $43.74 | $43.58 | $43.67 | $39.59 | 127,333 |
2020-11-11 | $43.78 | $43.87 | $43.65 | $43.71 | $39.62 | 121,333 |
2020-11-10 | $43.80 | $43.80 | $43.61 | $43.71 | $39.62 | 193,735 |
2020-11-09 | $43.49 | $43.81 | $43.49 | $43.76 | $39.67 | 217,245 |
2020-11-06 | $43.55 | $43.55 | $43.27 | $43.29 | $39.24 | 210,409 |
2020-11-05 | $43.61 | $43.66 | $43.46 | $43.55 | $39.48 | 110,665 |
2020-11-04 | $43.10 | $43.51 | $43.10 | $43.43 | $39.37 | 102,532 |
2020-11-03 | $43.05 | $43.28 | $43.05 | $43.06 | $39.03 | 121,158 |
2020-11-02 | $43.10 | $43.24 | $43.00 | $43.06 | $39.03 | 169,433 |
2020-10-30 | $43.00 | $43.23 | $43.00 | $43.19 | $38.99 | 140,865 |
2020-10-29 | $43.03 | $43.39 | $43.03 | $43.12 | $38.93 | 116,297 |
2020-10-28 | $43.40 | $43.60 | $43.04 | $43.10 | $38.91 | 356,706 |
2020-10-27 | $43.56 | $43.76 | $43.56 | $43.63 | $39.39 | 148,147 |
2020-10-26 | $43.80 | $43.80 | $43.60 | $43.60 | $39.36 | 188,684 |
2020-10-23 | $43.64 | $43.86 | $43.57 | $43.86 | $39.59 | 112,813 |
2020-10-22 | $43.36 | $43.59 | $43.36 | $43.58 | $39.34 | 91,081 |
2020-10-21 | $43.63 | $43.70 | $43.31 | $43.37 | $39.15 | 279,133 |
2020-10-20 | $43.60 | $43.71 | $43.59 | $43.63 | $39.39 | 65,527 |
2020-10-19 | $43.77 | $43.77 | $43.49 | $43.51 | $39.28 | 172,681 |
2020-10-16 | $43.97 | $43.97 | $43.64 | $43.70 | $39.45 | 148,326 |
2020-10-15 | $43.65 | $43.88 | $43.65 | $43.82 | $39.56 | 74,822 |
2020-10-14 | $43.85 | $43.97 | $43.76 | $43.86 | $39.59 | 116,755 |
2020-10-13 | $43.88 | $43.97 | $43.78 | $43.96 | $39.68 | 1,086,678 |
2020-10-12 | $43.90 | $43.90 | $43.75 | $43.84 | $39.58 | 98,321 |
2020-10-09 | $43.85 | $43.90 | $43.71 | $43.84 | $39.58 | 81,121 |
2020-10-08 | $43.94 | $43.94 | $43.84 | $43.88 | $39.61 | 78,728 |
2020-10-07 | $43.90 | $43.90 | $43.76 | $43.85 | $39.59 | 84,317 |
2020-10-06 | $43.77 | $43.83 | $43.63 | $43.75 | $39.50 | 138,316 |
2020-10-05 | $43.72 | $43.74 | $43.62 | $43.73 | $39.48 | 82,188 |
2020-10-02 | $43.27 | $43.61 | $43.25 | $43.56 | $39.32 | 103,498 |
2020-10-01 | $43.29 | $43.56 | $43.24 | $43.56 | $39.32 | 112,225 |
2020-09-30 | $43.55 | $43.64 | $43.40 | $43.47 | $39.08 | 126,941 |
2020-09-29 | $43.67 | $43.67 | $43.51 | $43.55 | $39.15 | 116,914 |
2020-09-28 | $43.66 | $43.69 | $43.60 | $43.67 | $39.26 | 139,058 |
2020-09-25 | $42.89 | $43.50 | $42.89 | $43.41 | $39.03 | 244,361 |
2020-09-24 | $42.94 | $43.07 | $42.72 | $42.94 | $38.60 | 174,332 |
2020-09-23 | $43.52 | $43.55 | $42.90 | $42.99 | $38.65 | 220,899 |
2020-09-22 | $43.49 | $43.51 | $43.36 | $43.44 | $39.05 | 146,961 |
2020-09-21 | $43.31 | $43.36 | $43.17 | $43.36 | $38.98 | 127,163 |
2020-09-18 | $43.67 | $43.67 | $43.32 | $43.52 | $39.13 | 577,216 |
2020-09-17 | $43.50 | $43.73 | $43.50 | $43.59 | $39.19 | 96,994 |
2020-09-16 | $43.75 | $43.80 | $43.68 | $43.74 | $39.32 | 142,508 |
2020-09-15 | $43.61 | $43.72 | $43.56 | $43.70 | $39.29 | 137,348 |
2020-09-14 | $43.55 | $43.61 | $43.51 | $43.56 | $39.16 | 78,533 |
2020-09-11 | $43.49 | $43.55 | $43.33 | $43.41 | $39.03 | 86,148 |
2020-09-10 | $43.32 | $43.53 | $43.28 | $43.39 | $39.01 | 120,896 |
2020-09-09 | $43.17 | $43.34 | $43.11 | $43.32 | $38.95 | 176,808 |
2020-09-08 | $43.16 | $43.33 | $43.03 | $43.09 | $38.74 | 210,414 |
2020-09-04 | $43.44 | $43.47 | $43.07 | $43.34 | $38.96 | 401,153 |
2020-09-03 | $43.60 | $43.63 | $43.36 | $43.42 | $39.04 | 136,961 |
2020-09-02 | $43.76 | $43.76 | $43.56 | $43.65 | $39.24 | 234,197 |
2020-09-01 | $43.76 | $43.76 | $43.60 | $43.64 | $39.23 | 130,350 |
2020-08-31 | $43.70 | $43.88 | $43.70 | $43.82 | $39.23 | 198,377 |
2020-08-28 | $43.89 | $43.96 | $43.78 | $43.78 | $39.20 | 103,636 |
2020-08-27 | $43.89 | $43.97 | $43.87 | $43.91 | $39.31 | 300,452 |
2020-08-26 | $43.90 | $43.95 | $43.78 | $43.91 | $39.31 | 134,309 |
2020-08-25 | $43.84 | $43.86 | $43.78 | $43.85 | $39.26 | 124,097 |
2020-08-24 | $43.86 | $43.88 | $43.76 | $43.83 | $39.24 | 106,657 |
2020-08-21 | $43.80 | $43.81 | $43.74 | $43.78 | $39.20 | 456,343 |
2020-08-20 | $43.67 | $43.80 | $43.67 | $43.76 | $39.18 | 103,851 |
2020-08-19 | $43.60 | $43.76 | $43.60 | $43.74 | $39.16 | 109,324 |
2020-08-18 | $43.55 | $43.70 | $43.52 | $43.69 | $39.12 | 119,760 |
2020-08-17 | $43.55 | $43.55 | $43.45 | $43.53 | $38.97 | 94,865 |
2020-08-14 | $43.50 | $43.50 | $43.32 | $43.49 | $38.94 | 90,953 |
2020-08-13 | $43.37 | $43.47 | $43.33 | $43.42 | $38.88 | 125,551 |
2020-08-12 | $43.22 | $43.47 | $43.22 | $43.35 | $38.81 | 267,510 |
2020-08-11 | $43.37 | $43.37 | $43.17 | $43.27 | $38.74 | 262,314 |
2020-08-10 | $43.23 | $43.32 | $43.18 | $43.27 | $38.74 | 314,386 |
2020-08-07 | $43.00 | $43.19 | $43.00 | $43.16 | $38.64 | 396,338 |
2020-08-06 | $43.19 | $43.24 | $43.03 | $43.05 | $38.54 | 329,304 |
2020-08-05 | $43.10 | $43.30 | $43.10 | $43.19 | $38.67 | 501,558 |
2020-08-04 | $43.14 | $43.21 | $43.07 | $43.18 | $38.66 | 187,711 |
2020-08-03 | $43.36 | $43.36 | $43.20 | $43.22 | $38.70 | 120,013 |
2020-07-31 | $43.37 | $43.43 | $43.31 | $43.42 | $38.71 | 147,475 |
2020-07-30 | $43.14 | $43.35 | $43.14 | $43.32 | $38.63 | 174,357 |
2020-07-29 | $43.13 | $43.34 | $43.11 | $43.34 | $38.64 | 406,450 |
2020-07-28 | $42.96 | $43.12 | $42.96 | $43.11 | $38.44 | 117,701 |
2020-07-27 | $43.16 | $43.16 | $43.01 | $43.06 | $38.39 | 127,103 |
2020-07-24 | $42.96 | $43.04 | $42.89 | $43.03 | $38.37 | 145,013 |
2020-07-23 | $42.76 | $42.97 | $42.74 | $42.96 | $38.30 | 141,549 |
2020-07-22 | $42.75 | $42.85 | $42.75 | $42.85 | $38.20 | 334,812 |
2020-07-21 | $42.74 | $42.85 | $42.69 | $42.85 | $38.21 | 96,800 |
2020-07-20 | $42.53 | $42.69 | $42.48 | $42.69 | $38.06 | 90,822 |
2020-07-17 | $42.56 | $42.58 | $42.42 | $42.52 | $37.91 | 166,945 |
2020-07-16 | $42.30 | $42.46 | $42.11 | $42.40 | $37.80 | 332,056 |
2020-07-15 | $42.02 | $42.27 | $42.02 | $42.26 | $37.68 | 224,948 |
2020-07-14 | $41.86 | $42.11 | $41.66 | $41.97 | $37.42 | 92,900 |
2020-07-13 | $42.41 | $42.41 | $41.97 | $42.05 | $37.49 | 180,900 |
2020-07-10 | $42.13 | $42.23 | $42.03 | $42.13 | $37.56 | 346,749 |
2020-07-09 | $42.03 | $42.07 | $41.84 | $42.00 | $37.45 | 119,321 |
2020-07-08 | $41.87 | $42.18 | $41.83 | $41.93 | $37.39 | 296,206 |
2020-07-07 | $41.83 | $41.94 | $41.79 | $41.87 | $37.33 | 98,918 |
2020-07-06 | $41.90 | $41.97 | $41.77 | $41.79 | $37.26 | 223,231 |
2020-07-02 | $41.74 | $41.86 | $41.71 | $41.81 | $37.28 | 295,572 |
2020-07-01 | $41.64 | $41.81 | $41.48 | $41.62 | $37.11 | 323,400 |
2020-06-30 | $41.83 | $41.88 | $41.64 | $41.85 | $37.15 | 239,547 |
2020-06-29 | $41.78 | $41.81 | $41.67 | $41.78 | $37.09 | 149,452 |
2020-06-26 | $41.95 | $41.95 | $41.69 | $41.70 | $37.02 | 214,529 |
2020-06-25 | $41.84 | $41.98 | $41.73 | $41.90 | $37.20 | 162,826 |
2020-06-24 | $42.01 | $42.04 | $41.71 | $41.88 | $37.18 | 426,828 |
2020-06-23 | $42.22 | $42.22 | $41.85 | $42.06 | $37.34 | 96,609 |
2020-06-22 | $42.30 | $42.30 | $41.81 | $42.00 | $37.29 | 1,290,806 |
2020-06-19 | $42.19 | $42.33 | $42.15 | $42.21 | $37.47 | 203,946 |
2020-06-18 | $42.02 | $42.21 | $42.02 | $42.18 | $37.45 | 112,438 |
2020-06-17 | $42.19 | $42.39 | $42.12 | $42.18 | $37.45 | 304,882 |
2020-06-16 | $42.19 | $42.20 | $41.93 | $42.12 | $37.39 | 147,143 |
2020-06-15 | $41.40 | $41.86 | $41.00 | $41.76 | $37.07 | 156,757 |
2020-06-12 | $42.12 | $42.17 | $41.61 | $41.61 | $36.94 | 172,685 |
2020-06-11 | $42.11 | $42.27 | $41.64 | $41.74 | $37.06 | 236,537 |
2020-06-10 | $42.57 | $42.75 | $42.39 | $42.51 | $37.74 | 255,010 |
2020-06-09 | $42.50 | $42.66 | $42.23 | $42.60 | $37.82 | 110,816 |
2020-06-08 | $42.50 | $42.71 | $42.50 | $42.68 | $37.89 | 154,685 |
2020-06-05 | $42.63 | $42.71 | $42.47 | $42.51 | $37.74 | 439,421 |
2020-06-04 | $42.37 | $42.52 | $42.37 | $42.48 | $37.71 | 138,843 |
2020-06-03 | $42.50 | $42.51 | $42.36 | $42.44 | $37.68 | 494,013 |
2020-06-02 | $42.32 | $42.44 | $42.28 | $42.35 | $37.60 | 136,615 |
2020-06-01 | $42.28 | $42.33 | $42.13 | $42.33 | $37.58 | 95,711 |
2020-05-29 | $42.02 | $42.41 | $42.02 | $42.36 | $37.45 | 100,180 |
2020-05-28 | $42.14 | $42.38 | $42.10 | $42.22 | $37.32 | 128,816 |
2020-05-27 | $42.08 | $42.19 | $41.87 | $42.10 | $37.22 | 171,512 |
2020-05-26 | $42.32 | $42.32 | $41.90 | $41.90 | $37.04 | 206,732 |
2020-05-22 | $41.75 | $41.77 | $41.57 | $41.74 | $36.90 | 130,122 |
2020-05-21 | $41.42 | $41.71 | $41.42 | $41.66 | $36.83 | 186,610 |
2020-05-20 | $41.50 | $41.61 | $41.43 | $41.56 | $36.74 | 176,026 |
2020-05-19 | $41.21 | $41.50 | $41.21 | $41.44 | $36.63 | 119,705 |
2020-05-18 | $41.45 | $41.49 | $41.23 | $41.31 | $36.52 | 168,356 |
2020-05-15 | $41.03 | $41.22 | $40.91 | $41.14 | $36.37 | 94,142 |
2020-05-14 | $41.20 | $41.41 | $40.52 | $41.21 | $36.43 | 637,965 |
2020-05-13 | $41.62 | $41.70 | $41.30 | $41.31 | $36.52 | 1,015,484 |
2020-05-12 | $41.91 | $41.91 | $41.68 | $41.74 | $36.90 | 253,648 |
2020-05-11 | $41.71 | $41.87 | $41.55 | $41.87 | $37.01 | 135,503 |
2020-05-08 | $41.74 | $41.80 | $41.58 | $41.71 | $36.87 | 102,684 |
2020-05-07 | $41.64 | $41.96 | $41.53 | $41.60 | $36.78 | 89,487 |
2020-05-06 | $41.69 | $41.69 | $41.41 | $41.59 | $36.77 | 83,243 |
2020-05-05 | $41.77 | $41.87 | $41.52 | $41.61 | $36.78 | 216,812 |
2020-05-04 | $41.41 | $41.76 | $41.41 | $41.67 | $36.84 | 102,220 |
2020-05-01 | $41.36 | $41.78 | $41.36 | $41.59 | $36.77 | 145,196 |
2020-04-30 | $41.86 | $42.11 | $41.80 | $42.01 | $36.98 | 345,717 |
2020-04-29 | $41.84 | $42.06 | $41.66 | $42.06 | $37.02 | 208,695 |
2020-04-28 | $41.70 | $41.95 | $41.60 | $41.71 | $36.71 | 104,996 |
2020-04-27 | $41.73 | $41.81 | $41.44 | $41.73 | $36.73 | 542,719 |
2020-04-24 | $41.66 | $41.66 | $41.39 | $41.65 | $36.66 | 128,460 |
2020-04-23 | $41.05 | $41.58 | $41.02 | $41.56 | $36.58 | 178,351 |
2020-04-22 | $41.86 | $41.86 | $41.10 | $41.10 | $36.18 | 264,160 |
2020-04-21 | $40.80 | $41.43 | $40.33 | $41.14 | $36.21 | 783,732 |
2020-04-20 | $41.50 | $41.68 | $41.35 | $41.57 | $36.59 | 740,952 |
2020-04-17 | $41.92 | $41.92 | $41.44 | $41.82 | $36.81 | 1,385,480 |
2020-04-16 | $41.05 | $41.45 | $40.97 | $41.28 | $36.34 | 302,654 |
2020-04-15 | $40.34 | $41.63 | $40.34 | $41.18 | $36.25 | 531,127 |
2020-04-14 | $41.59 | $41.59 | $41.03 | $41.25 | $36.31 | 277,439 |
2020-04-13 | $41.38 | $41.60 | $40.30 | $41.10 | $36.18 | 281,823 |
2020-04-09 | $40.78 | $41.76 | $40.35 | $41.68 | $36.69 | 344,666 |
2020-04-08 | $39.52 | $40.77 | $39.51 | $40.09 | $35.29 | 161,684 |
2020-04-07 | $39.01 | $39.54 | $38.71 | $39.44 | $34.72 | 223,153 |
2020-04-06 | $37.55 | $38.60 | $37.55 | $38.38 | $33.78 | 221,692 |
2020-04-03 | $37.38 | $37.77 | $36.99 | $37.30 | $32.83 | 528,713 |
2020-04-02 | $37.65 | $37.86 | $36.78 | $37.56 | $33.06 | 187,959 |
2020-04-01 | $37.98 | $38.34 | $37.13 | $37.55 | $33.05 | 213,077 |
2020-03-31 | $39.01 | $39.60 | $39.00 | $39.19 | $34.33 | 319,577 |
2020-03-30 | $38.99 | $39.55 | $38.45 | $39.25 | $34.38 | 284,535 |
2020-03-27 | $39.20 | $39.97 | $38.21 | $38.80 | $33.99 | 1,039,053 |
2020-03-26 | $38.11 | $39.97 | $38.11 | $39.55 | $34.65 | 397,539 |
2020-03-25 | $35.33 | $39.38 | $35.33 | $38.02 | $33.31 | 453,061 |
2020-03-24 | $33.38 | $36.14 | $33.38 | $35.43 | $31.04 | 408,554 |
2020-03-23 | $33.94 | $34.20 | $31.02 | $32.68 | $28.63 | 491,405 |
2020-03-20 | $33.66 | $36.18 | $33.66 | $34.27 | $30.02 | 450,018 |
2020-03-19 | $29.85 | $34.24 | $28.83 | $33.53 | $29.37 | 1,646,755 |
2020-03-18 | $36.38 | $36.88 | $29.72 | $31.08 | $27.23 | 889,342 |
2020-03-17 | $37.75 | $38.32 | $37.15 | $37.48 | $32.83 | 473,565 |
2020-03-16 | $38.11 | $40.00 | $36.86 | $38.00 | $33.29 | 1,114,907 |
2020-03-13 | $39.26 | $40.38 | $39.00 | $40.20 | $35.22 | 666,757 |
2020-03-12 | $40.90 | $41.10 | $38.70 | $38.77 | $33.96 | 723,939 |
2020-03-11 | $42.07 | $42.25 | $41.84 | $41.87 | $36.68 | 236,901 |
2020-03-10 | $42.64 | $42.74 | $41.91 | $42.53 | $37.26 | 173,838 |
2020-03-09 | $42.46 | $42.50 | $41.34 | $42.10 | $36.88 | 523,670 |
2020-03-06 | $43.18 | $43.40 | $43.02 | $43.15 | $37.80 | 145,615 |
2020-03-05 | $43.63 | $43.99 | $43.51 | $43.54 | $38.14 | 286,392 |
2020-03-04 | $43.59 | $44.03 | $43.57 | $44.03 | $38.57 | 150,917 |
2020-03-03 | $43.18 | $43.82 | $43.18 | $43.26 | $37.90 | 233,669 |
2020-03-02 | $42.65 | $43.23 | $42.65 | $43.14 | $37.79 | 480,315 |
2020-02-28 | $43.02 | $43.26 | $42.60 | $42.77 | $37.30 | 1,028,027 |
2020-02-27 | $43.40 | $43.53 | $43.10 | $43.30 | $37.77 | 231,969 |
2020-02-26 | $43.52 | $43.90 | $43.35 | $43.58 | $38.01 | 214,154 |
2020-02-25 | $43.96 | $44.14 | $43.48 | $43.52 | $37.96 | 264,129 |
2020-02-24 | $44.09 | $44.26 | $43.89 | $43.91 | $38.30 | 180,319 |
2020-02-21 | $44.32 | $44.47 | $44.25 | $44.27 | $38.61 | 100,201 |
2020-02-20 | $44.34 | $44.44 | $44.28 | $44.33 | $38.66 | 244,206 |
2020-02-19 | $44.51 | $44.59 | $44.32 | $44.34 | $38.67 | 174,059 |
2020-02-18 | $44.51 | $44.65 | $44.50 | $44.54 | $38.85 | 276,761 |
2020-02-14 | $44.47 | $44.58 | $44.46 | $44.49 | $38.80 | 103,056 |
2020-02-13 | $44.62 | $44.62 | $44.46 | $44.55 | $38.86 | 99,534 |
2020-02-12 | $44.68 | $44.70 | $44.51 | $44.66 | $38.95 | 142,000 |
2020-02-11 | $44.59 | $44.71 | $44.58 | $44.62 | $38.92 | 121,945 |
2020-02-10 | $44.53 | $44.65 | $44.53 | $44.65 | $38.94 | 117,284 |
2020-02-07 | $44.54 | $44.66 | $44.45 | $44.60 | $38.90 | 129,845 |
2020-02-06 | $44.38 | $44.50 | $44.35 | $44.50 | $38.81 | 58,347 |
2020-02-05 | $44.47 | $44.48 | $44.37 | $44.40 | $38.72 | 119,525 |
2020-02-04 | $44.37 | $44.41 | $44.32 | $44.37 | $38.70 | 99,487 |
2020-02-03 | $44.32 | $44.60 | $44.13 | $44.30 | $38.64 | 91,407 |
2020-01-31 | $44.48 | $44.55 | $44.15 | $44.43 | $38.59 | 125,266 |
2020-01-30 | $44.38 | $44.46 | $44.38 | $44.46 | $38.61 | 173,484 |
2020-01-29 | $44.35 | $44.43 | $44.30 | $44.40 | $38.56 | 425,178 |
2020-01-28 | $44.31 | $44.38 | $44.22 | $44.29 | $38.46 | 149,414 |
2020-01-27 | $44.25 | $44.35 | $44.25 | $44.31 | $38.48 | 223,947 |
2020-01-24 | $44.38 | $44.38 | $44.27 | $44.36 | $38.52 | 140,487 |
2020-01-23 | $44.32 | $44.40 | $44.32 | $44.39 | $38.55 | 153,630 |
2020-01-22 | $44.39 | $44.42 | $44.36 | $44.36 | $38.52 | 187,525 |
2020-01-21 | $44.50 | $44.53 | $44.33 | $44.41 | $38.57 | 234,477 |
2020-01-17 | $44.45 | $44.55 | $44.41 | $44.52 | $38.66 | 310,262 |
2020-01-16 | $44.50 | $44.53 | $44.43 | $44.48 | $38.63 | 678,066 |
2020-01-15 | $44.53 | $44.55 | $44.40 | $44.44 | $38.59 | 718,454 |
2020-01-14 | $44.47 | $44.55 | $44.41 | $44.50 | $38.65 | 480,285 |
2020-01-13 | $44.46 | $44.53 | $44.42 | $44.53 | $38.67 | 255,482 |
2020-01-10 | $44.40 | $44.48 | $44.35 | $44.46 | $38.61 | 411,080 |
2020-01-09 | $44.37 | $44.41 | $44.30 | $44.39 | $38.55 | 509,630 |
2020-01-08 | $44.36 | $44.39 | $44.28 | $44.37 | $38.53 | 135,882 |
2020-01-07 | $44.30 | $44.37 | $44.24 | $44.28 | $38.46 | 113,492 |
2020-01-06 | $44.22 | $44.39 | $44.22 | $44.36 | $38.52 | 399,681 |
2020-01-03 | $44.33 | $44.43 | $44.28 | $44.36 | $38.52 | 284,249 |
2020-01-02 | $44.03 | $44.31 | $44.02 | $44.30 | $38.47 | 351,047 |
2019-12-31 | $43.98 | $44.01 | $43.88 | $44.01 | $38.22 | 97,472 |
2019-12-30 | $44.05 | $44.11 | $43.87 | $44.00 | $38.21 | 144,783 |
2019-12-27 | $44.20 | $44.20 | $44.03 | $44.07 | $38.27 | 80,632 |
2019-12-26 | $44.12 | $44.12 | $44.01 | $44.06 | $38.26 | 105,307 |
2019-12-24 | $43.93 | $44.06 | $43.93 | $44.01 | $38.22 | 64,820 |
2019-12-23 | $43.85 | $43.97 | $43.81 | $43.93 | $38.15 | 82,212 |
2019-12-20 | $43.83 | $43.93 | $43.81 | $43.85 | $38.08 | 208,914 |
2019-12-19 | $44.03 | $44.15 | $43.93 | $44.11 | $38.09 | 172,024 |
2019-12-18 | $44.07 | $44.07 | $43.99 | $44.05 | $38.04 | 203,918 |
2019-12-17 | $43.87 | $43.99 | $43.50 | $43.98 | $37.98 | 502,014 |
2019-12-16 | $43.82 | $43.88 | $43.77 | $43.87 | $37.89 | 159,778 |
2019-12-13 | $43.57 | $43.81 | $43.57 | $43.77 | $37.80 | 76,315 |
2019-12-12 | $43.52 | $43.66 | $43.38 | $43.56 | $37.62 | 94,451 |
2019-12-11 | $43.37 | $43.50 | $43.36 | $43.50 | $37.57 | 140,350 |
2019-12-10 | $43.29 | $43.39 | $43.24 | $43.32 | $37.41 | 165,265 |
2019-12-09 | $43.23 | $43.40 | $43.23 | $43.27 | $37.37 | 94,028 |
2019-12-06 | $43.20 | $43.33 | $43.20 | $43.30 | $37.40 | 111,641 |
2019-12-05 | $43.32 | $43.33 | $43.15 | $43.20 | $37.31 | 84,473 |
2019-12-04 | $43.23 | $43.34 | $43.22 | $43.24 | $37.34 | 143,524 |
2019-12-03 | $43.22 | $43.25 | $43.11 | $43.23 | $37.33 | 108,940 |
2019-12-02 | $43.46 | $43.46 | $43.12 | $43.17 | $37.28 | 137,724 |
2019-11-29 | $43.67 | $43.67 | $43.48 | $43.55 | $37.46 | 62,871 |
2019-11-27 | $43.75 | $43.80 | $43.65 | $43.67 | $37.57 | 502,259 |
2019-11-26 | $43.77 | $43.83 | $43.70 | $43.75 | $37.64 | 67,329 |
2019-11-25 | $43.75 | $43.79 | $43.70 | $43.74 | $37.63 | 98,732 |
2019-11-22 | $43.77 | $43.85 | $43.68 | $43.74 | $37.63 | 420,323 |
2019-11-21 | $43.70 | $43.79 | $43.68 | $43.73 | $37.62 | 61,916 |
2019-11-20 | $43.73 | $43.82 | $43.72 | $43.78 | $37.66 | 64,985 |
2019-11-19 | $43.89 | $43.92 | $43.72 | $43.80 | $37.68 | 505,857 |
2019-11-18 | $43.79 | $43.88 | $43.75 | $43.78 | $37.66 | 105,433 |
2019-11-15 | $43.93 | $43.93 | $43.81 | $43.82 | $37.70 | 54,300 |
2019-11-14 | $43.75 | $43.87 | $43.75 | $43.77 | $37.65 | 61,074 |
2019-11-13 | $43.69 | $43.76 | $43.67 | $43.76 | $37.64 | 99,119 |
2019-11-12 | $43.51 | $43.62 | $43.44 | $43.60 | $37.51 | 99,590 |
2019-11-11 | $43.55 | $43.58 | $43.41 | $43.44 | $37.37 | 102,324 |
2019-11-08 | $43.45 | $43.64 | $43.43 | $43.56 | $37.47 | 322,749 |
2019-11-07 | $43.75 | $43.77 | $43.43 | $43.45 | $37.38 | 136,316 |
2019-11-06 | $43.78 | $43.90 | $43.72 | $43.76 | $37.64 | 87,201 |
2019-11-05 | $43.86 | $43.90 | $43.71 | $43.75 | $37.64 | 255,864 |
2019-11-04 | $43.96 | $43.99 | $43.86 | $43.91 | $37.77 | 111,421 |
2019-11-01 | $44.00 | $44.13 | $43.83 | $43.91 | $37.77 | 98,444 |
2019-10-31 | $44.13 | $44.25 | $44.13 | $44.17 | $37.84 | 104,350 |
2019-10-30 | $44.12 | $44.19 | $44.06 | $44.18 | $37.85 | 94,296 |
2019-10-29 | $44.31 | $44.32 | $44.13 | $44.14 | $37.82 | 243,107 |
2019-10-28 | $44.36 | $44.39 | $44.28 | $44.32 | $37.97 | 129,770 |
2019-10-25 | $44.38 | $44.40 | $44.31 | $44.36 | $38.00 | 621,500 |
2019-10-24 | $44.32 | $44.40 | $44.30 | $44.38 | $38.02 | 104,757 |
2019-10-23 | $44.27 | $44.38 | $44.27 | $44.37 | $38.01 | 112,520 |
2019-10-22 | $44.20 | $44.30 | $44.20 | $44.30 | $37.95 | 143,954 |
2019-10-21 | $44.20 | $44.30 | $44.20 | $44.24 | $37.90 | 115,317 |
2019-10-18 | $44.24 | $44.36 | $44.23 | $44.24 | $37.90 | 106,136 |
2019-10-17 | $44.40 | $44.40 | $44.25 | $44.32 | $37.97 | 159,350 |
2019-10-16 | $44.23 | $44.38 | $44.20 | $44.38 | $38.02 | 105,912 |
2019-10-15 | $44.30 | $44.34 | $44.20 | $44.28 | $37.94 | 119,184 |
2019-10-14 | $44.12 | $44.32 | $44.10 | $44.29 | $37.94 | 129,803 |
2019-10-11 | $44.09 | $44.16 | $43.97 | $44.08 | $37.76 | 94,837 |
2019-10-10 | $44.02 | $44.06 | $43.98 | $44.06 | $37.75 | 210,597 |
2019-10-09 | $44.00 | $44.04 | $43.94 | $44.02 | $37.71 | 110,771 |
2019-10-08 | $43.97 | $44.07 | $43.84 | $43.99 | $37.69 | 252,273 |
2019-10-07 | $44.00 | $44.04 | $43.94 | $44.00 | $37.70 | 118,805 |
2019-10-04 | $44.00 | $44.08 | $43.94 | $44.00 | $37.70 | 123,837 |
2019-10-03 | $43.91 | $44.00 | $43.85 | $43.99 | $37.69 | 102,564 |
2019-10-02 | $43.99 | $44.04 | $43.80 | $44.00 | $37.70 | 168,788 |
2019-10-01 | $43.96 | $44.10 | $43.96 | $43.99 | $37.69 | 106,768 |
2019-09-30 | $44.20 | $44.20 | $44.15 | $44.16 | $37.66 | 169,924 |
2019-09-27 | $44.11 | $44.20 | $44.09 | $44.18 | $37.68 | 220,065 |
2019-09-26 | $44.11 | $44.16 | $44.03 | $44.12 | $37.63 | 117,463 |
2019-09-25 | $44.12 | $44.14 | $44.06 | $44.12 | $37.63 | 123,714 |
2019-09-24 | $44.16 | $44.20 | $44.08 | $44.13 | $37.64 | 107,402 |
2019-09-23 | $43.96 | $44.18 | $43.80 | $44.13 | $37.64 | 183,388 |
2019-09-20 | $44.02 | $44.07 | $43.92 | $44.03 | $37.55 | 99,264 |
2019-09-19 | $43.85 | $43.99 | $43.85 | $43.94 | $37.47 | 171,035 |
2019-09-18 | $43.69 | $43.84 | $43.63 | $43.83 | $37.38 | 70,478 |
2019-09-17 | $43.56 | $43.70 | $43.50 | $43.70 | $37.27 | 76,579 |
2019-09-16 | $43.35 | $43.53 | $43.35 | $43.53 | $37.12 | 62,252 |
2019-09-13 | $43.88 | $43.93 | $43.15 | $43.42 | $37.03 | 216,021 |
2019-09-12 | $43.86 | $43.89 | $43.73 | $43.85 | $37.40 | 105,468 |
2019-09-11 | $43.83 | $43.90 | $43.75 | $43.75 | $37.31 | 134,055 |
2019-09-10 | $44.07 | $44.11 | $43.80 | $43.86 | $37.41 | 144,947 |
2019-09-09 | $44.15 | $44.15 | $44.02 | $44.08 | $37.59 | 83,195 |
2019-09-06 | $44.09 | $44.12 | $44.02 | $44.11 | $37.62 | 97,203 |
2019-09-05 | $44.10 | $44.16 | $43.97 | $44.08 | $37.59 | 141,631 |
2019-09-04 | $44.04 | $44.09 | $43.95 | $44.08 | $37.59 | 166,185 |
2019-09-03 | $43.92 | $43.98 | $43.89 | $43.91 | $37.45 | 114,301 |
2019-08-30 | $44.16 | $44.20 | $44.06 | $44.13 | $37.47 | 111,997 |
2019-08-29 | $44.25 | $44.27 | $44.10 | $44.10 | $37.44 | 118,115 |
2019-08-28 | $44.08 | $44.20 | $44.08 | $44.16 | $37.49 | 85,649 |
2019-08-27 | $44.09 | $44.11 | $43.98 | $44.07 | $37.41 | 65,785 |
2019-08-26 | $44.06 | $44.09 | $44.00 | $44.07 | $37.41 | 125,824 |
2019-08-23 | $44.21 | $44.21 | $44.07 | $44.07 | $37.41 | 115,782 |
2019-08-22 | $44.24 | $44.24 | $44.08 | $44.19 | $37.52 | 146,652 |
2019-08-21 | $44.10 | $44.14 | $44.03 | $44.13 | $37.47 | 88,992 |
2019-08-20 | $43.97 | $44.05 | $43.93 | $44.04 | $37.39 | 79,014 |
2019-08-19 | $44.09 | $44.12 | $43.92 | $43.92 | $37.29 | 130,278 |
2019-08-16 | $44.06 | $44.10 | $43.90 | $43.98 | $37.34 | 109,435 |
2019-08-15 | $43.89 | $44.09 | $43.76 | $44.01 | $37.36 | 111,204 |
2019-08-14 | $43.67 | $43.98 | $43.62 | $43.88 | $37.25 | 254,323 |
2019-08-13 | $43.63 | $43.81 | $43.59 | $43.80 | $37.19 | 91,997 |
2019-08-12 | $43.48 | $43.67 | $43.48 | $43.64 | $37.05 | 204,742 |
2019-08-09 | $43.45 | $43.58 | $43.42 | $43.58 | $37.00 | 60,685 |
2019-08-08 | $43.38 | $43.46 | $43.35 | $43.45 | $36.89 | 175,301 |
2019-08-07 | $43.44 | $43.45 | $43.31 | $43.34 | $36.79 | 117,025 |
2019-08-06 | $43.47 | $43.48 | $43.37 | $43.46 | $36.90 | 86,073 |
2019-08-05 | $43.65 | $43.80 | $43.30 | $43.39 | $36.84 | 177,091 |
2019-08-02 | $43.70 | $43.75 | $43.54 | $43.74 | $37.13 | 200,096 |
2019-08-01 | $43.72 | $43.84 | $43.64 | $43.69 | $37.09 | 172,087 |
2019-07-31 | $43.88 | $43.95 | $43.80 | $43.94 | $37.13 | 200,742 |
2019-07-30 | $43.88 | $43.91 | $43.81 | $43.82 | $37.03 | 150,486 |
2019-07-29 | $43.72 | $43.93 | $43.72 | $43.87 | $37.08 | 90,697 |
2019-07-26 | $43.74 | $43.77 | $43.71 | $43.77 | $36.99 | 104,790 |
2019-07-25 | $43.80 | $43.86 | $43.66 | $43.71 | $36.94 | 153,028 |
2019-07-24 | $43.69 | $43.85 | $43.69 | $43.85 | $37.06 | 113,131 |
2019-07-23 | $43.68 | $43.72 | $43.66 | $43.69 | $36.92 | 117,089 |
2019-07-22 | $43.64 | $43.71 | $43.63 | $43.68 | $36.91 | 142,423 |
2019-07-19 | $43.76 | $43.76 | $43.59 | $43.63 | $36.87 | 156,301 |
2019-07-18 | $43.53 | $43.62 | $43.53 | $43.62 | $36.86 | 165,140 |
2019-07-17 | $43.40 | $43.58 | $43.36 | $43.58 | $36.83 | 854,608 |
2019-07-16 | $43.34 | $43.40 | $43.33 | $43.40 | $36.68 | 196,991 |
2019-07-15 | $43.39 | $43.39 | $43.29 | $43.35 | $36.64 | 157,526 |
2019-07-12 | $43.30 | $43.31 | $43.27 | $43.31 | $36.60 | 74,797 |
2019-07-11 | $43.33 | $43.33 | $43.24 | $43.28 | $36.58 | 114,208 |
2019-07-10 | $43.32 | $43.32 | $43.12 | $43.27 | $36.57 | 180,430 |
2019-07-09 | $43.23 | $43.23 | $43.14 | $43.19 | $36.50 | 282,069 |
2019-07-08 | $43.10 | $43.15 | $43.04 | $43.15 | $36.47 | 62,709 |
2019-07-05 | $43.18 | $43.20 | $43.05 | $43.19 | $36.50 | 75,721 |
2019-07-03 | $43.20 | $43.24 | $43.18 | $43.22 | $36.53 | 75,304 |
2019-07-02 | $43.04 | $43.16 | $42.95 | $43.14 | $36.46 | 110,013 |
2019-07-01 | $43.04 | $43.21 | $42.96 | $42.97 | $36.31 | 113,983 |
2019-06-28 | $43.26 | $43.26 | $43.18 | $43.21 | $36.35 | 114,681 |
2019-06-27 | $43.27 | $43.28 | $43.14 | $43.18 | $36.32 | 129,490 |
2019-06-26 | $43.26 | $43.26 | $43.17 | $43.19 | $36.33 | 131,725 |
2019-06-25 | $43.34 | $43.34 | $43.20 | $43.23 | $36.37 | 383,730 |
2019-06-24 | $43.38 | $43.38 | $43.19 | $43.27 | $36.40 | 139,527 |
2019-06-21 | $43.35 | $43.45 | $43.26 | $43.34 | $36.46 | 109,482 |
2019-06-20 | $43.50 | $43.50 | $43.31 | $43.35 | $36.46 | 331,918 |
2019-06-19 | $43.25 | $43.32 | $43.25 | $43.32 | $36.44 | 130,795 |
2019-06-18 | $43.17 | $43.34 | $43.17 | $43.29 | $36.42 | 240,302 |
2019-06-17 | $43.18 | $43.20 | $43.12 | $43.18 | $36.32 | 96,397 |
2019-06-14 | $43.09 | $43.11 | $43.00 | $43.09 | $36.25 | 337,364 |
2019-06-13 | $43.06 | $43.06 | $42.98 | $43.05 | $36.21 | 565,367 |
2019-06-12 | $42.99 | $43.05 | $42.95 | $42.98 | $36.15 | 73,589 |
2019-06-11 | $43.19 | $43.19 | $42.92 | $43.00 | $36.17 | 113,029 |
2019-06-10 | $43.00 | $43.08 | $43.00 | $43.03 | $36.20 | 117,868 |
2019-06-07 | $42.93 | $43.00 | $42.91 | $43.00 | $36.17 | 707,345 |
2019-06-06 | $42.93 | $42.93 | $42.85 | $42.89 | $36.08 | 95,283 |
2019-06-05 | $42.92 | $42.93 | $42.85 | $42.90 | $36.09 | 179,914 |
2019-06-04 | $42.88 | $42.92 | $42.77 | $42.92 | $36.10 | 102,386 |
2019-06-03 | $43.00 | $43.00 | $42.69 | $42.78 | $35.99 | 75,087 |
2019-05-31 | $42.92 | $42.99 | $42.90 | $42.92 | $35.94 | 151,709 |
2019-05-30 | $42.95 | $43.00 | $42.91 | $43.00 | $36.00 | 92,983 |
2019-05-29 | $42.82 | $42.94 | $42.82 | $42.91 | $35.93 | 98,483 |
2019-05-28 | $42.87 | $42.92 | $42.87 | $42.89 | $35.91 | 130,875 |
2019-05-24 | $42.82 | $42.90 | $42.80 | $42.90 | $35.92 | 86,228 |
2019-05-23 | $42.82 | $42.83 | $42.72 | $42.77 | $35.81 | 93,299 |
2019-05-22 | $42.84 | $42.86 | $42.76 | $42.81 | $35.84 | 140,928 |
2019-05-21 | $42.66 | $42.80 | $42.66 | $42.76 | $35.80 | 77,167 |
2019-05-20 | $42.80 | $42.89 | $42.65 | $42.66 | $35.72 | 77,226 |
2019-05-17 | $42.94 | $42.94 | $42.80 | $42.85 | $35.88 | 92,532 |
2019-05-16 | $42.91 | $42.95 | $42.82 | $42.90 | $35.92 | 110,211 |
2019-05-15 | $42.67 | $42.84 | $42.60 | $42.80 | $35.84 | 137,300 |
2019-05-14 | $42.58 | $42.70 | $42.54 | $42.68 | $35.74 | 114,534 |
2019-05-13 | $42.63 | $42.63 | $42.50 | $42.56 | $35.63 | 148,155 |
2019-05-10 | $42.56 | $42.66 | $42.55 | $42.66 | $35.72 | 125,010 |
2019-05-09 | $42.57 | $42.63 | $42.44 | $42.60 | $35.67 | 425,555 |
2019-05-08 | $42.60 | $42.63 | $42.55 | $42.60 | $35.67 | 91,682 |
2019-05-07 | $42.55 | $42.65 | $42.48 | $42.54 | $35.62 | 151,069 |
2019-05-06 | $42.53 | $42.65 | $42.53 | $42.64 | $35.70 | 95,903 |
2019-05-03 | $42.78 | $42.78 | $42.58 | $42.63 | $35.69 | 133,014 |
2019-05-02 | $42.70 | $42.82 | $42.62 | $42.66 | $35.72 | 124,247 |
2019-05-01 | $42.56 | $42.72 | $42.54 | $42.65 | $35.71 | 111,013 |
2019-04-30 | $42.88 | $42.88 | $42.77 | $42.79 | $35.66 | 81,570 |
2019-04-29 | $42.72 | $42.86 | $42.70 | $42.83 | $35.69 | 143,585 |
2019-04-26 | $42.75 | $42.83 | $42.68 | $42.75 | $35.63 | 78,363 |
2019-04-25 | $42.92 | $42.92 | $42.70 | $42.77 | $35.64 | 133,537 |
2019-04-24 | $42.84 | $42.90 | $42.81 | $42.86 | $35.72 | 110,706 |
2019-04-23 | $42.75 | $42.84 | $42.73 | $42.82 | $35.69 | 102,566 |
2019-04-22 | $42.78 | $42.80 | $42.69 | $42.75 | $35.63 | 353,846 |
2019-04-18 | $42.85 | $42.85 | $42.74 | $42.80 | $35.67 | 152,199 |
2019-04-17 | $42.89 | $42.89 | $42.76 | $42.82 | $35.69 | 161,040 |
2019-04-16 | $42.76 | $42.85 | $42.76 | $42.85 | $35.71 | 295,470 |
2019-04-15 | $42.75 | $42.76 | $42.71 | $42.76 | $35.64 | 290,904 |
2019-04-12 | $42.70 | $42.76 | $42.67 | $42.73 | $35.61 | 87,164 |
2019-04-11 | $42.74 | $42.74 | $42.62 | $42.67 | $35.56 | 132,857 |
2019-04-10 | $42.68 | $42.70 | $42.60 | $42.65 | $35.54 | 66,055 |
2019-04-09 | $42.70 | $42.75 | $42.54 | $42.60 | $35.50 | 83,359 |
2019-04-08 | $42.79 | $42.83 | $42.70 | $42.73 | $35.61 | 70,062 |
2019-04-05 | $42.86 | $42.86 | $42.78 | $42.84 | $35.70 | 94,412 |
2019-04-04 | $42.68 | $42.78 | $42.68 | $42.78 | $35.65 | 58,314 |
2019-04-03 | $42.67 | $42.72 | $42.66 | $42.72 | $35.60 | 71,536 |
2019-04-02 | $42.73 | $42.73 | $42.53 | $42.65 | $35.54 | 145,889 |
2019-04-01 | $42.63 | $42.71 | $42.46 | $42.71 | $35.59 | 138,481 |
2019-03-29 | $42.65 | $42.68 | $42.50 | $42.68 | $35.40 | 300,780 |
2019-03-28 | $42.45 | $42.53 | $42.45 | $42.50 | $35.25 | 69,774 |
2019-03-27 | $42.42 | $42.48 | $42.35 | $42.42 | $35.19 | 69,765 |
2019-03-26 | $42.39 | $42.54 | $42.35 | $42.42 | $35.19 | 83,588 |
2019-03-25 | $42.46 | $42.51 | $42.36 | $42.36 | $35.14 | 71,162 |
2019-03-22 | $42.55 | $42.56 | $42.44 | $42.51 | $35.26 | 83,099 |
2019-03-21 | $42.50 | $42.59 | $42.49 | $42.59 | $35.33 | 90,253 |
2019-03-20 | $42.61 | $42.61 | $42.30 | $42.48 | $35.24 | 81,497 |
2019-03-19 | $42.75 | $42.75 | $42.45 | $42.52 | $35.27 | 95,707 |
2019-03-18 | $42.77 | $42.77 | $42.62 | $42.64 | $35.37 | 116,644 |
2019-03-15 | $42.69 | $42.73 | $42.61 | $42.67 | $35.39 | 112,561 |
2019-03-14 | $42.54 | $42.61 | $42.51 | $42.59 | $35.33 | 98,562 |
2019-03-13 | $42.52 | $42.65 | $42.44 | $42.54 | $35.29 | 173,178 |
2019-03-12 | $42.34 | $42.53 | $42.34 | $42.53 | $35.28 | 95,782 |
2019-03-11 | $42.43 | $42.52 | $42.34 | $42.38 | $35.15 | 140,173 |
2019-03-08 | $42.34 | $42.55 | $42.23 | $42.44 | $35.20 | 94,078 |
2019-03-07 | $42.49 | $42.66 | $42.32 | $42.36 | $35.14 | 77,276 |
2019-03-06 | $42.48 | $42.55 | $42.32 | $42.54 | $35.29 | 134,304 |
2019-03-05 | $42.36 | $42.40 | $42.24 | $42.40 | $35.17 | 85,627 |
2019-03-04 | $42.50 | $42.64 | $42.24 | $42.38 | $35.15 | 57,304 |
2019-03-01 | $42.23 | $42.40 | $42.23 | $42.40 | $35.17 | 232,627 |
2019-02-28 | $42.28 | $42.37 | $42.23 | $42.30 | $34.92 | 86,762 |
2019-02-27 | $42.28 | $42.31 | $42.19 | $42.28 | $34.91 | 96,134 |
2019-02-26 | $42.38 | $42.38 | $42.19 | $42.29 | $34.91 | 79,852 |
2019-02-25 | $42.22 | $42.32 | $42.21 | $42.29 | $34.91 | 101,930 |
2019-02-22 | $42.15 | $42.29 | $42.15 | $42.25 | $34.88 | 60,723 |
2019-02-21 | $42.33 | $42.33 | $42.11 | $42.19 | $34.83 | 92,530 |
2019-02-20 | $42.36 | $42.39 | $42.19 | $42.26 | $34.89 | 62,295 |
2019-02-19 | $42.21 | $42.28 | $42.19 | $42.26 | $34.89 | 94,885 |
2019-02-15 | $42.28 | $42.28 | $42.04 | $42.21 | $34.85 | 206,715 |
2019-02-14 | $42.10 | $42.12 | $41.91 | $42.07 | $34.73 | 82,754 |
2019-02-13 | $41.86 | $42.03 | $41.85 | $42.01 | $34.68 | 89,537 |
2019-02-12 | $41.89 | $41.91 | $41.70 | $41.90 | $34.59 | 177,474 |
2019-02-11 | $41.67 | $41.76 | $41.61 | $41.73 | $34.45 | 117,774 |
2019-02-08 | $41.58 | $41.70 | $41.53 | $41.67 | $34.40 | 74,635 |
2019-02-07 | $41.64 | $41.93 | $41.54 | $41.59 | $34.34 | 149,259 |
2019-02-06 | $41.90 | $41.92 | $41.62 | $41.73 | $34.45 | 127,207 |
2019-02-05 | $41.89 | $41.93 | $41.79 | $41.84 | $34.54 | 89,645 |
2019-02-04 | $41.89 | $41.91 | $41.68 | $41.74 | $34.46 | 125,751 |
2019-02-01 | $41.84 | $41.91 | $41.61 | $41.82 | $34.53 | 121,164 |
2019-01-31 | $41.73 | $42.00 | $41.73 | $41.97 | $34.49 | 113,563 |
2019-01-30 | $41.75 | $41.84 | $41.55 | $41.81 | $34.35 | 48,381 |
2019-01-29 | $41.62 | $41.71 | $41.53 | $41.60 | $34.18 | 51,088 |
2019-01-28 | $41.40 | $41.61 | $41.32 | $41.51 | $34.11 | 113,613 |
2019-01-25 | $41.30 | $41.52 | $41.28 | $41.45 | $34.06 | 63,813 |
2019-01-24 | $41.13 | $41.30 | $41.08 | $41.28 | $33.92 | 68,161 |
2019-01-23 | $41.21 | $41.27 | $41.02 | $41.12 | $33.79 | 92,513 |
2019-01-22 | $41.27 | $41.28 | $41.12 | $41.15 | $33.81 | 86,328 |
2019-01-18 | $41.19 | $41.33 | $41.06 | $41.33 | $33.96 | 94,873 |
2019-01-17 | $40.95 | $41.16 | $40.87 | $41.10 | $33.77 | 90,561 |
2019-01-16 | $41.19 | $41.21 | $40.97 | $40.97 | $33.66 | 88,855 |
2019-01-15 | $41.07 | $41.22 | $41.03 | $41.07 | $33.75 | 52,370 |
2019-01-14 | $41.12 | $41.22 | $40.98 | $41.12 | $33.79 | 99,475 |
2019-01-11 | $40.86 | $41.14 | $40.86 | $41.14 | $33.80 | 65,418 |
2019-01-10 | $40.90 | $40.93 | $40.62 | $40.88 | $33.59 | 292,232 |
2019-01-09 | $40.90 | $40.95 | $40.63 | $40.82 | $33.54 | 101,429 |
2019-01-08 | $40.92 | $40.98 | $40.67 | $40.88 | $33.59 | 92,628 |
2019-01-07 | $40.83 | $41.02 | $40.76 | $40.81 | $33.53 | 251,371 |
2019-01-04 | $40.42 | $40.72 | $40.42 | $40.66 | $33.41 | 146,238 |
2019-01-03 | $40.00 | $40.27 | $39.95 | $40.22 | $33.05 | 296,832 |
2019-01-02 | $39.50 | $40.11 | $39.41 | $40.03 | $32.89 | 85,514 |
2018-12-31 | $39.30 | $39.60 | $39.30 | $39.56 | $32.51 | 226,618 |
2018-12-28 | $38.61 | $39.25 | $38.61 | $39.21 | $32.22 | 229,069 |
2018-12-27 | $38.75 | $38.90 | $38.53 | $38.72 | $31.82 | 170,689 |
2018-12-26 | $38.83 | $38.96 | $38.71 | $38.90 | $31.96 | 223,713 |
2018-12-24 | $38.95 | $39.09 | $38.55 | $38.67 | $31.77 | 127,808 |
2018-12-21 | $38.86 | $39.10 | $38.86 | $38.97 | $32.02 | 380,718 |
2018-12-20 | $39.25 | $39.42 | $38.79 | $39.01 | $32.05 | 186,188 |
2018-12-19 | $39.40 | $39.64 | $39.23 | $39.32 | $32.31 | 252,985 |
2018-12-18 | $39.76 | $39.90 | $39.53 | $39.64 | $32.27 | 233,591 |
2018-12-17 | $39.90 | $39.96 | $39.61 | $39.67 | $32.30 | 208,996 |
2018-12-14 | $39.77 | $39.94 | $39.77 | $39.89 | $32.48 | 147,986 |
2018-12-13 | $40.07 | $40.11 | $39.85 | $39.94 | $32.52 | 171,699 |
2018-12-12 | $40.00 | $40.19 | $39.97 | $39.97 | $32.54 | 598,585 |
2018-12-11 | $39.88 | $40.10 | $39.87 | $39.95 | $32.53 | 537,652 |
2018-12-10 | $39.90 | $39.97 | $39.74 | $39.86 | $32.45 | 750,383 |
2018-12-07 | $40.01 | $40.12 | $39.84 | $39.92 | $32.50 | 590,211 |
2018-12-06 | $39.90 | $39.96 | $39.62 | $39.91 | $32.49 | 767,636 |
2018-12-04 | $40.25 | $40.25 | $39.85 | $40.02 | $32.58 | 188,729 |
2018-12-03 | $40.45 | $40.45 | $40.12 | $40.18 | $32.71 | 79,873 |
2018-11-30 | $40.51 | $40.64 | $40.30 | $40.34 | $32.68 | 115,661 |
2018-11-29 | $40.66 | $40.74 | $40.52 | $40.52 | $32.83 | 87,476 |
2018-11-28 | $40.66 | $40.84 | $40.56 | $40.64 | $32.92 | 161,182 |
2018-11-27 | $40.70 | $40.75 | $40.60 | $40.65 | $32.93 | 82,527 |
2018-11-26 | $40.95 | $40.95 | $40.68 | $40.76 | $33.02 | 100,266 |
2018-11-23 | $40.65 | $40.84 | $40.65 | $40.83 | $33.08 | 23,858 |
2018-11-21 | $40.70 | $40.88 | $40.70 | $40.80 | $33.05 | 83,554 |
2018-11-20 | $40.88 | $40.88 | $40.61 | $40.66 | $32.94 | 254,174 |
2018-11-19 | $41.07 | $41.18 | $40.88 | $40.95 | $33.18 | 43,498 |
2018-11-16 | $41.03 | $41.11 | $40.97 | $41.07 | $33.27 | 76,684 |
2018-11-15 | $41.27 | $41.39 | $41.00 | $41.05 | $33.26 | 67,663 |
2018-11-14 | $41.43 | $41.48 | $41.24 | $41.24 | $33.41 | 50,407 |
2018-11-13 | $41.35 | $41.86 | $41.34 | $41.34 | $33.49 | 28,734 |
2018-11-12 | $41.34 | $41.50 | $41.34 | $41.37 | $33.52 | 100,184 |
2018-11-09 | $41.37 | $41.48 | $41.37 | $41.44 | $33.57 | 69,428 |
2018-11-08 | $41.54 | $41.62 | $41.39 | $41.42 | $33.56 | 103,793 |
2018-11-07 | $41.47 | $41.90 | $41.46 | $41.48 | $33.61 | 84,920 |
2018-11-06 | $41.35 | $41.44 | $41.35 | $41.37 | $33.52 | 114,267 |
2018-11-05 | $41.19 | $41.38 | $41.19 | $41.36 | $33.51 | 70,125 |
2018-11-02 | $41.47 | $41.62 | $41.25 | $41.30 | $33.46 | 68,494 |
2018-11-01 | $41.42 | $41.55 | $41.34 | $41.45 | $33.58 | 35,088 |
2018-10-31 | $41.67 | $41.69 | $41.54 | $41.58 | $33.52 | 28,084 |
2018-10-30 | $41.59 | $41.68 | $41.50 | $41.56 | $33.51 | 83,115 |
2018-10-29 | $41.60 | $41.70 | $41.59 | $41.62 | $33.56 | 53,272 |
2018-10-26 | $41.51 | $41.69 | $41.43 | $41.54 | $33.49 | 64,643 |
2018-10-25 | $41.50 | $41.69 | $41.50 | $41.64 | $33.57 | 42,454 |
2018-10-24 | $41.49 | $41.63 | $41.19 | $41.56 | $33.51 | 46,001 |
2018-10-23 | $41.45 | $41.62 | $41.41 | $41.57 | $33.52 | 81,135 |
2018-10-22 | $41.55 | $41.64 | $41.42 | $41.61 | $33.55 | 47,873 |
2018-10-19 | $41.28 | $41.50 | $41.28 | $41.46 | $33.43 | 80,402 |
2018-10-18 | $41.24 | $41.32 | $41.21 | $41.32 | $33.32 | 48,696 |
2018-10-17 | $41.12 | $41.26 | $41.11 | $41.21 | $33.23 | 65,916 |
2018-10-16 | $41.10 | $41.27 | $41.10 | $41.19 | $33.21 | 43,268 |
2018-10-15 | $41.09 | $41.14 | $41.01 | $41.12 | $33.15 | 98,542 |
2018-10-12 | $41.20 | $41.29 | $41.02 | $41.14 | $33.17 | 165,118 |
2018-10-11 | $40.97 | $41.21 | $40.97 | $41.04 | $33.09 | 269,863 |
2018-10-10 | $41.30 | $41.31 | $40.94 | $41.03 | $33.08 | 99,076 |
2018-10-09 | $41.08 | $41.35 | $41.08 | $41.29 | $33.29 | 79,578 |
2018-10-08 | $41.06 | $41.22 | $41.00 | $41.16 | $33.19 | 106,688 |
2018-10-05 | $41.18 | $41.23 | $41.02 | $41.19 | $33.21 | 433,647 |
2018-10-04 | $41.32 | $41.46 | $41.13 | $41.28 | $33.28 | 423,985 |
2018-10-03 | $42.01 | $42.01 | $41.47 | $41.56 | $33.51 | 207,131 |
2018-10-02 | $41.99 | $42.14 | $41.90 | $41.90 | $33.78 | 188,334 |
2018-10-01 | $42.42 | $42.60 | $41.96 | $41.98 | $33.85 | 421,800 |
2018-09-28 | $42.60 | $42.69 | $42.60 | $42.63 | $34.21 | 42,961 |
2018-09-27 | $42.54 | $42.67 | $42.53 | $42.58 | $34.17 | 35,863 |
2018-09-26 | $42.47 | $42.64 | $42.47 | $42.55 | $34.14 | 38,813 |
2018-09-25 | $42.68 | $42.69 | $42.45 | $42.49 | $34.10 | 65,849 |
2018-09-24 | $42.63 | $42.77 | $42.63 | $42.67 | $34.24 | 30,579 |
2018-09-21 | $42.62 | $42.76 | $42.62 | $42.72 | $34.28 | 33,464 |
2018-09-20 | $42.74 | $42.83 | $42.61 | $42.62 | $34.20 | 94,381 |
2018-09-19 | $42.94 | $42.94 | $42.70 | $42.70 | $34.26 | 86,302 |
2018-09-18 | $42.85 | $42.97 | $42.83 | $42.88 | $34.41 | 50,907 |
2018-09-17 | $42.98 | $42.98 | $42.89 | $42.89 | $34.42 | 94,821 |
2018-09-14 | $42.98 | $42.98 | $42.82 | $42.96 | $34.47 | 47,580 |
2018-09-13 | $43.00 | $43.05 | $42.95 | $42.95 | $34.47 | 55,692 |
2018-09-12 | $42.96 | $43.04 | $42.91 | $42.94 | $34.46 | 41,600 |
2018-09-11 | $43.07 | $43.07 | $42.93 | $42.95 | $34.47 | 240,818 |
2018-09-10 | $42.97 | $43.00 | $42.80 | $42.96 | $34.47 | 123,924 |
2018-09-07 | $42.95 | $42.95 | $42.76 | $42.80 | $34.34 | 66,390 |
2018-09-06 | $43.04 | $43.12 | $42.96 | $43.00 | $34.51 | 74,420 |
2018-09-05 | $43.15 | $43.19 | $43.00 | $43.00 | $34.51 | 46,855 |
2018-09-04 | $43.35 | $43.35 | $43.10 | $43.10 | $34.59 | 66,871 |
2018-08-31 | $43.54 | $43.59 | $43.50 | $43.55 | $34.79 | 41,646 |
2018-08-30 | $43.62 | $43.62 | $43.50 | $43.50 | $34.75 | 73,097 |
2018-08-29 | $43.45 | $43.55 | $43.40 | $43.55 | $34.79 | 112,867 |
2018-08-28 | $43.44 | $43.44 | $43.27 | $43.40 | $34.67 | 84,712 |
2018-08-27 | $43.37 | $43.38 | $43.30 | $43.33 | $34.61 | 34,336 |
2018-08-24 | $43.30 | $43.35 | $43.24 | $43.32 | $34.60 | 61,431 |
2018-08-23 | $43.27 | $43.31 | $43.20 | $43.22 | $34.52 | 88,814 |
2018-08-22 | $43.31 | $43.32 | $43.25 | $43.28 | $34.57 | 83,332 |
2018-08-21 | $43.23 | $43.31 | $43.20 | $43.23 | $34.53 | 83,077 |
2018-08-20 | $43.03 | $43.28 | $43.03 | $43.23 | $34.53 | 140,525 |
2018-08-17 | $43.14 | $43.20 | $43.00 | $43.02 | $34.36 | 56,214 |
2018-08-16 | $43.01 | $43.10 | $42.91 | $43.04 | $34.38 | 31,969 |
2018-08-15 | $42.89 | $42.98 | $42.88 | $42.91 | $34.27 | 54,446 |
2018-08-14 | $42.98 | $42.98 | $42.87 | $42.90 | $34.27 | 43,428 |
2018-08-13 | $42.86 | $42.93 | $42.83 | $42.85 | $34.23 | 40,324 |
2018-08-10 | $43.10 | $43.10 | $42.79 | $42.80 | $34.19 | 98,204 |
2018-08-09 | $42.99 | $43.02 | $42.88 | $42.88 | $34.25 | 54,573 |
2018-08-08 | $42.95 | $42.96 | $42.88 | $42.93 | $34.29 | 33,135 |
2018-08-07 | $43.06 | $43.06 | $42.90 | $42.90 | $34.27 | 56,844 |
2018-08-06 | $42.86 | $42.97 | $42.86 | $42.93 | $34.29 | 47,535 |
2018-08-03 | $42.79 | $43.02 | $42.79 | $42.92 | $34.28 | 59,037 |
2018-08-02 | $42.79 | $42.90 | $42.78 | $42.89 | $34.26 | 103,915 |
2018-08-01 | $42.94 | $43.15 | $42.80 | $42.81 | $34.19 | 58,631 |
2018-07-31 | $43.07 | $43.28 | $43.07 | $43.16 | $34.31 | 48,048 |
2018-07-30 | $43.20 | $43.20 | $43.13 | $43.17 | $34.32 | 76,951 |
2018-07-27 | $43.37 | $43.37 | $43.13 | $43.13 | $34.29 | 43,070 |
2018-07-26 | $43.19 | $43.31 | $43.19 | $43.28 | $34.41 | 34,828 |
2018-07-25 | $43.25 | $43.37 | $42.90 | $43.30 | $34.42 | 62,897 |
2018-07-24 | $43.37 | $43.40 | $43.29 | $43.35 | $34.46 | 105,069 |
2018-07-23 | $43.39 | $43.45 | $43.36 | $43.40 | $34.50 | 53,830 |
2018-07-20 | $43.27 | $43.48 | $43.20 | $43.41 | $34.51 | 33,416 |
2018-07-19 | $43.24 | $43.26 | $43.13 | $43.23 | $34.37 | 111,737 |
2018-07-18 | $43.17 | $43.31 | $43.05 | $43.20 | $34.35 | 114,348 |
2018-07-17 | $43.37 | $43.37 | $43.22 | $43.25 | $34.38 | 130,779 |
2018-07-16 | $43.45 | $43.45 | $43.31 | $43.33 | $34.45 | 58,918 |
2018-07-13 | $43.61 | $43.61 | $43.41 | $43.45 | $34.54 | 60,262 |
2018-07-12 | $43.65 | $43.65 | $43.55 | $43.59 | $34.66 | 80,036 |
2018-07-11 | $43.75 | $43.76 | $43.62 | $43.68 | $34.73 | 70,965 |
2018-07-10 | $43.76 | $43.82 | $43.71 | $43.73 | $34.77 | 53,400 |
2018-07-09 | $43.73 | $43.79 | $43.64 | $43.71 | $34.75 | 118,447 |
2018-07-06 | $43.69 | $43.90 | $43.64 | $43.80 | $34.82 | 138,803 |
2018-07-05 | $43.53 | $43.69 | $43.52 | $43.68 | $34.73 | 89,141 |
2018-07-03 | $43.56 | $43.58 | $43.41 | $43.56 | $34.63 | 342,877 |
2018-07-02 | $43.29 | $43.45 | $43.18 | $43.41 | $34.51 | 700,054 |
2018-06-29 | $43.41 | $43.50 | $43.34 | $43.47 | $34.40 | 734,910 |
2018-06-28 | $43.23 | $43.48 | $43.23 | $43.32 | $34.28 | 278,342 |
2018-06-27 | $43.27 | $43.34 | $43.24 | $43.26 | $34.24 | 154,638 |
2018-06-26 | $43.36 | $43.36 | $43.25 | $43.29 | $34.26 | 123,846 |
2018-06-25 | $43.32 | $43.32 | $43.25 | $43.28 | $34.25 | 25,330 |
2018-06-22 | $43.27 | $43.30 | $43.24 | $43.29 | $34.26 | 17,161 |
2018-06-21 | $43.38 | $43.38 | $43.22 | $43.23 | $34.21 | 44,405 |
2018-06-20 | $43.34 | $43.42 | $43.28 | $43.28 | $34.25 | 69,612 |
2018-06-19 | $43.49 | $43.49 | $43.30 | $43.34 | $34.30 | 47,304 |
2018-06-18 | $43.33 | $43.41 | $43.31 | $43.35 | $34.31 | 78,712 |
2018-06-15 | $43.24 | $43.41 | $43.24 | $43.41 | $34.35 | 28,586 |
2018-06-14 | $43.35 | $43.35 | $43.24 | $43.25 | $34.23 | 32,180 |
2018-06-13 | $43.28 | $43.34 | $43.18 | $43.23 | $34.21 | 295,752 |
2018-06-12 | $43.36 | $43.36 | $43.25 | $43.27 | $34.24 | 348,164 |
2018-06-11 | $43.43 | $43.47 | $43.33 | $43.33 | $34.29 | 58,317 |
2018-06-08 | $43.50 | $43.50 | $43.41 | $43.43 | $34.37 | 25,184 |
2018-06-07 | $43.36 | $43.44 | $43.31 | $43.44 | $34.38 | 46,936 |
2018-06-06 | $43.39 | $43.42 | $43.27 | $43.40 | $34.35 | 176,929 |
2018-06-05 | $43.13 | $43.33 | $43.11 | $43.26 | $34.24 | 43,931 |
2018-06-04 | $43.20 | $43.20 | $43.05 | $43.12 | $34.12 | 18,427 |
2018-06-01 | $42.84 | $43.07 | $42.84 | $43.04 | $34.06 | 25,301 |
2018-05-31 | $43.06 | $43.13 | $43.01 | $43.08 | $33.93 | 120,198 |
2018-05-30 | $43.10 | $43.13 | $42.96 | $43.09 | $33.94 | 102,640 |
2018-05-29 | $42.87 | $43.04 | $42.87 | $43.01 | $33.88 | 78,062 |
2018-05-25 | $43.00 | $43.07 | $42.93 | $42.94 | $33.82 | 47,652 |
2018-05-24 | $42.74 | $42.91 | $42.73 | $42.91 | $33.80 | 38,087 |
2018-05-23 | $42.66 | $42.73 | $42.64 | $42.71 | $33.64 | 51,974 |
2018-05-22 | $42.62 | $42.69 | $42.61 | $42.63 | $33.58 | 36,675 |
2018-05-21 | $42.65 | $42.73 | $42.62 | $42.62 | $33.57 | 69,938 |
2018-05-18 | $42.73 | $42.73 | $42.62 | $42.65 | $33.60 | 27,543 |
2018-05-17 | $42.71 | $42.71 | $42.58 | $42.66 | $33.60 | 55,625 |
2018-05-16 | $42.77 | $42.77 | $42.60 | $42.66 | $33.60 | 41,148 |
2018-05-15 | $42.75 | $42.75 | $42.64 | $42.64 | $33.59 | 48,884 |
2018-05-14 | $42.80 | $42.92 | $42.80 | $42.84 | $33.75 | 51,675 |
2018-05-11 | $42.52 | $42.80 | $42.52 | $42.78 | $33.70 | 29,703 |
2018-05-10 | $42.52 | $42.65 | $42.52 | $42.57 | $33.53 | 38,795 |
2018-05-09 | $42.54 | $42.64 | $42.52 | $42.61 | $33.56 | 169,103 |
2018-05-08 | $42.53 | $42.66 | $42.51 | $42.65 | $33.60 | 183,746 |
2018-05-07 | $42.78 | $42.78 | $42.61 | $42.61 | $33.56 | 46,450 |
2018-05-04 | $42.53 | $42.74 | $42.53 | $42.66 | $33.60 | 36,235 |
2018-05-03 | $42.60 | $42.66 | $42.50 | $42.50 | $33.48 | 47,782 |
2018-05-02 | $42.49 | $42.64 | $42.49 | $42.56 | $33.53 | 39,789 |
2018-05-01 | $42.67 | $42.67 | $42.50 | $42.57 | $33.53 | 36,264 |
2018-04-30 | $42.76 | $42.80 | $42.70 | $42.80 | $33.56 | 34,676 |
2018-04-27 | $42.73 | $42.80 | $42.65 | $42.71 | $33.49 | 51,498 |
2018-04-26 | $42.70 | $42.73 | $42.61 | $42.66 | $33.45 | 67,643 |
2018-04-25 | $42.79 | $42.79 | $42.56 | $42.63 | $33.42 | 103,825 |
2018-04-24 | $42.94 | $42.97 | $42.77 | $42.77 | $33.53 | 51,444 |
2018-04-23 | $42.90 | $42.97 | $42.85 | $42.97 | $33.69 | 139,480 |
2018-04-20 | $42.83 | $43.07 | $42.83 | $42.93 | $33.66 | 30,678 |
2018-04-19 | $42.86 | $43.00 | $42.83 | $42.95 | $33.67 | 27,179 |
2018-04-18 | $42.97 | $43.07 | $42.85 | $42.99 | $33.71 | 89,139 |
2018-04-17 | $43.03 | $43.05 | $42.88 | $43.00 | $33.71 | 61,282 |
2018-04-16 | $42.95 | $43.03 | $42.92 | $42.96 | $33.68 | 26,679 |
2018-04-13 | $43.05 | $43.05 | $42.89 | $42.91 | $33.64 | 202,617 |
2018-04-12 | $42.97 | $42.97 | $42.90 | $42.90 | $33.64 | 52,399 |
2018-04-11 | $42.91 | $43.00 | $42.83 | $43.00 | $33.71 | 51,900 |
2018-04-10 | $42.98 | $43.00 | $42.92 | $42.94 | $33.67 | 53,218 |
2018-04-09 | $42.87 | $43.03 | $42.87 | $42.99 | $33.71 | 49,892 |
2018-04-06 | $42.96 | $43.02 | $42.87 | $42.96 | $33.68 | 58,905 |
2018-04-05 | $43.04 | $43.07 | $42.96 | $42.98 | $33.70 | 30,752 |
2018-04-04 | $42.99 | $43.04 | $42.94 | $43.01 | $33.72 | 33,907 |
2018-04-03 | $43.19 | $43.21 | $42.91 | $42.95 | $33.67 | 36,040 |
2018-04-02 | $43.14 | $43.22 | $43.08 | $43.10 | $33.79 | 35,494 |
2018-03-29 | $43.29 | $43.45 | $43.26 | $43.45 | $33.91 | 36,254 |
2018-03-28 | $43.39 | $43.39 | $43.24 | $43.31 | $33.80 | 25,759 |
2018-03-27 | $43.17 | $43.37 | $43.17 | $43.27 | $33.77 | 51,891 |
2018-03-26 | $43.39 | $43.39 | $43.18 | $43.26 | $33.76 | 49,046 |
2018-03-23 | $43.28 | $43.36 | $43.27 | $43.30 | $33.79 | 44,380 |
2018-03-22 | $43.31 | $43.42 | $43.25 | $43.30 | $33.79 | 42,774 |
2018-03-21 | $43.44 | $43.44 | $43.32 | $43.41 | $33.88 | 34,390 |
2018-03-20 | $43.42 | $43.48 | $43.35 | $43.35 | $33.83 | 34,897 |
2018-03-19 | $43.45 | $43.49 | $43.40 | $43.46 | $33.92 | 24,657 |
2018-03-16 | $43.45 | $43.54 | $43.44 | $43.51 | $33.96 | 19,636 |
2018-03-15 | $43.55 | $43.58 | $43.42 | $43.44 | $33.90 | 39,116 |
2018-03-14 | $43.30 | $43.47 | $43.30 | $43.46 | $33.92 | 28,331 |
2018-03-13 | $43.20 | $43.37 | $43.20 | $43.33 | $33.82 | 41,826 |
2018-03-12 | $43.33 | $43.35 | $43.20 | $43.26 | $33.76 | 39,130 |
2018-03-09 | $43.47 | $43.47 | $43.34 | $43.35 | $33.83 | 40,386 |
2018-03-08 | $43.28 | $43.44 | $43.22 | $43.38 | $33.85 | 42,592 |
2018-03-07 | $43.13 | $43.33 | $43.13 | $43.33 | $33.82 | 36,456 |
2018-03-06 | $43.29 | $43.35 | $43.19 | $43.28 | $33.78 | 39,460 |
2018-03-05 | $43.04 | $43.21 | $43.00 | $43.21 | $33.72 | 24,722 |
2018-03-02 | $42.93 | $43.11 | $42.92 | $43.05 | $33.60 | 30,237 |
2018-03-01 | $43.13 | $43.16 | $42.97 | $43.11 | $33.64 | 25,275 |
2018-02-28 | $43.21 | $43.28 | $43.07 | $43.24 | $33.59 | 54,696 |
2018-02-27 | $43.01 | $43.18 | $43.01 | $43.15 | $33.52 | 45,143 |
2018-02-26 | $43.10 | $43.14 | $43.03 | $43.09 | $33.47 | 39,125 |
2018-02-23 | $42.91 | $42.97 | $42.80 | $42.95 | $33.36 | 44,400 |
2018-02-22 | $42.71 | $42.86 | $42.71 | $42.78 | $33.23 | 34,673 |
2018-02-21 | $42.60 | $42.82 | $42.60 | $42.64 | $33.12 | 70,602 |
2018-02-20 | $42.49 | $42.65 | $42.43 | $42.59 | $33.08 | 45,901 |
2018-02-16 | $42.45 | $42.62 | $42.40 | $42.52 | $33.03 | 38,318 |
2018-02-15 | $42.34 | $43.14 | $42.31 | $42.44 | $32.97 | 42,210 |
2018-02-14 | $42.29 | $42.41 | $42.28 | $42.32 | $32.87 | 104,874 |
2018-02-13 | $42.40 | $42.51 | $42.40 | $42.43 | $32.96 | 93,278 |
2018-02-12 | $42.38 | $42.53 | $42.33 | $42.45 | $32.98 | 46,477 |
2018-02-09 | $42.14 | $42.38 | $41.97 | $42.33 | $32.88 | 107,061 |
2018-02-08 | $42.45 | $42.45 | $42.20 | $42.20 | $32.78 | 120,039 |
2018-02-07 | $42.32 | $42.53 | $42.01 | $42.35 | $32.90 | 68,077 |
2018-02-06 | $41.96 | $42.25 | $41.81 | $42.24 | $32.81 | 108,797 |
2018-02-05 | $42.02 | $42.25 | $42.00 | $42.07 | $32.68 | 167,268 |
2018-02-02 | $42.21 | $42.25 | $42.00 | $42.18 | $32.77 | 139,439 |
2018-02-01 | $42.47 | $42.59 | $42.36 | $42.39 | $32.93 | 80,194 |
2018-01-31 | $42.24 | $42.77 | $42.24 | $42.72 | $33.03 | 130,298 |
2018-01-30 | $42.54 | $42.55 | $42.36 | $42.38 | $32.77 | 129,197 |
2018-01-29 | $43.01 | $43.10 | $42.59 | $42.59 | $32.93 | 202,105 |
2018-01-26 | $43.30 | $43.38 | $43.03 | $43.16 | $33.37 | 170,363 |
2018-01-25 | $43.35 | $43.38 | $43.21 | $43.30 | $33.48 | 73,942 |
2018-01-24 | $43.41 | $43.41 | $43.29 | $43.34 | $33.51 | 104,802 |
2018-01-23 | $43.27 | $43.45 | $43.27 | $43.45 | $33.59 | 90,443 |
2018-01-22 | $43.20 | $43.34 | $43.20 | $43.32 | $33.49 | 85,332 |
2018-01-19 | $43.26 | $43.44 | $43.22 | $43.35 | $33.52 | 95,208 |
2018-01-18 | $43.53 | $43.53 | $43.28 | $43.30 | $33.48 | 250,266 |
2018-01-17 | $43.69 | $43.69 | $43.49 | $43.49 | $33.62 | 475,944 |
2018-01-16 | $43.75 | $43.76 | $43.60 | $43.60 | $33.71 | 449,119 |
2018-01-12 | $43.71 | $44.00 | $43.70 | $43.71 | $33.79 | 746,037 |
2018-01-11 | $43.80 | $43.84 | $43.63 | $43.80 | $33.86 | 241,353 |
2018-01-10 | $43.70 | $43.80 | $43.59 | $43.80 | $33.86 | 659,045 |
2018-01-09 | $43.84 | $43.86 | $43.72 | $43.81 | $33.87 | 60,216 |
2018-01-08 | $43.75 | $43.86 | $43.68 | $43.83 | $33.89 | 116,289 |
2018-01-05 | $43.67 | $43.76 | $43.64 | $43.70 | $33.79 | 82,962 |
2018-01-04 | $43.53 | $43.74 | $43.53 | $43.65 | $33.75 | 75,142 |
2018-01-03 | $43.41 | $43.66 | $43.41 | $43.53 | $33.66 | 197,188 |
2018-01-02 | $44.10 | $44.14 | $43.42 | $43.59 | $33.70 | 161,784 |
2017-12-29 | $44.09 | $44.15 | $44.04 | $44.04 | $34.05 | 104,752 |
2017-12-28 | $44.07 | $44.15 | $44.05 | $44.12 | $34.11 | 100,286 |
2017-12-27 | $44.11 | $44.12 | $44.05 | $44.08 | $34.08 | 70,383 |
2017-12-26 | $44.26 | $44.45 | $44.05 | $44.12 | $34.11 | 63,075 |
2017-12-22 | $44.36 | $44.41 | $44.13 | $44.15 | $34.14 | 36,571 |
2017-12-21 | $44.15 | $44.25 | $44.11 | $44.16 | $34.14 | 52,185 |
2017-12-20 | $44.35 | $44.36 | $44.25 | $44.27 | $34.23 | 103,020 |
2017-12-19 | $44.24 | $44.28 | $44.17 | $44.21 | $34.18 | 60,581 |
2017-12-18 | $44.21 | $44.33 | $44.20 | $44.29 | $34.24 | 72,802 |
2017-12-15 | $44.39 | $44.48 | $44.18 | $44.20 | $34.17 | 85,293 |
2017-12-14 | $44.90 | $45.03 | $44.80 | $44.86 | $34.16 | 65,693 |
2017-12-13 | $44.95 | $44.96 | $44.74 | $44.81 | $34.12 | 71,370 |
2017-12-12 | $45.00 | $45.05 | $44.92 | $44.95 | $34.22 | 72,077 |
2017-12-11 | $45.19 | $45.19 | $45.04 | $45.06 | $34.31 | 64,023 |
2017-12-08 | $45.07 | $45.13 | $45.03 | $45.09 | $34.33 | 95,695 |
2017-12-07 | $44.98 | $45.11 | $44.96 | $45.10 | $34.34 | 119,776 |
2017-12-06 | $44.95 | $45.05 | $44.95 | $45.00 | $34.26 | 65,315 |
2017-12-05 | $44.96 | $45.02 | $44.93 | $45.02 | $34.28 | 121,494 |
2017-12-04 | $44.94 | $45.00 | $44.86 | $44.99 | $34.25 | 55,978 |
2017-12-01 | $44.81 | $44.95 | $44.75 | $44.95 | $34.22 | 39,465 |
2017-11-30 | $44.80 | $45.01 | $44.80 | $44.90 | $34.19 | 92,193 |
2017-11-29 | $44.90 | $44.96 | $44.75 | $44.85 | $34.15 | 44,157 |
2017-11-28 | $45.13 | $45.13 | $44.89 | $44.93 | $34.21 | 35,452 |
2017-11-27 | $45.01 | $45.08 | $45.01 | $45.02 | $34.28 | 29,074 |
2017-11-24 | $45.01 | $45.08 | $44.93 | $45.08 | $34.32 | 59,420 |
2017-11-22 | $44.80 | $44.97 | $44.80 | $44.92 | $34.20 | 44,124 |
2017-11-21 | $44.88 | $44.92 | $44.85 | $44.88 | $34.17 | 82,375 |
2017-11-20 | $44.86 | $44.95 | $44.79 | $44.91 | $34.19 | 92,246 |
2017-11-17 | $44.60 | $44.88 | $44.59 | $44.75 | $34.07 | 28,061 |
2017-11-16 | $44.51 | $44.62 | $44.47 | $44.59 | $33.95 | 49,097 |
2017-11-15 | $44.37 | $44.47 | $44.29 | $44.42 | $33.82 | 81,761 |
2017-11-14 | $44.40 | $44.51 | $44.40 | $44.47 | $33.86 | 36,611 |
2017-11-13 | $44.40 | $44.50 | $44.38 | $44.48 | $33.87 | 36,933 |
2017-11-10 | $44.39 | $44.43 | $44.34 | $44.43 | $33.83 | 51,631 |
2017-11-09 | $44.43 | $44.45 | $44.33 | $44.41 | $33.81 | 50,498 |
2017-11-08 | $44.50 | $44.57 | $44.45 | $44.53 | $33.90 | 46,830 |
2017-11-07 | $44.61 | $44.61 | $44.53 | $44.57 | $33.93 | 70,076 |
2017-11-06 | $44.61 | $44.64 | $44.51 | $44.52 | $33.90 | 47,520 |
2017-11-03 | $44.66 | $44.70 | $44.51 | $44.61 | $33.96 | 47,281 |
2017-11-02 | $44.72 | $44.77 | $44.56 | $44.69 | $34.03 | 62,981 |
2017-11-01 | $44.75 | $44.76 | $44.67 | $44.73 | $34.06 | 74,644 |
2017-10-31 | $44.75 | $44.75 | $44.66 | $44.73 | $34.06 | 43,036 |
2017-10-30 | $44.63 | $44.70 | $44.59 | $44.64 | $33.99 | 27,447 |
2017-10-27 | $44.72 | $44.75 | $44.60 | $44.70 | $34.03 | 43,493 |
2017-10-26 | $44.65 | $44.72 | $44.61 | $44.65 | $34.00 | 40,960 |
2017-10-25 | $44.76 | $44.76 | $44.60 | $44.64 | $33.99 | 64,263 |
2017-10-24 | $44.80 | $44.83 | $44.60 | $44.80 | $34.11 | 111,547 |
2017-10-23 | $44.78 | $44.84 | $44.75 | $44.84 | $34.14 | 37,942 |
2017-10-20 | $44.66 | $44.72 | $44.60 | $44.69 | $34.03 | 46,210 |
2017-10-19 | $44.52 | $44.69 | $44.52 | $44.64 | $33.99 | 67,205 |
2017-10-18 | $44.65 | $44.65 | $44.57 | $44.63 | $33.98 | 28,560 |
2017-10-17 | $44.63 | $44.68 | $44.56 | $44.57 | $33.93 | 163,849 |
2017-10-16 | $44.68 | $44.75 | $44.66 | $44.66 | $34.00 | 29,863 |
2017-10-13 | $44.68 | $44.74 | $44.63 | $44.73 | $34.06 | 44,523 |
2017-10-12 | $44.46 | $44.66 | $44.43 | $44.60 | $33.96 | 56,270 |
2017-10-11 | $44.50 | $44.56 | $44.44 | $44.53 | $33.90 | 40,660 |
2017-10-10 | $44.32 | $44.50 | $44.32 | $44.43 | $33.83 | 24,722 |
2017-10-09 | $44.39 | $44.52 | $44.24 | $44.34 | $33.76 | 40,981 |
2017-10-06 | $44.61 | $44.61 | $44.36 | $44.42 | $33.82 | 74,760 |
2017-10-05 | $44.64 | $44.70 | $44.59 | $44.61 | $33.96 | 36,002 |
2017-10-04 | $44.60 | $44.68 | $44.60 | $44.60 | $33.96 | 67,219 |
2017-10-03 | $44.66 | $44.69 | $44.60 | $44.62 | $33.97 | 26,705 |
2017-10-02 | $44.65 | $44.81 | $44.62 | $44.64 | $33.99 | 41,513 |
2017-09-29 | $44.56 | $44.72 | $44.56 | $44.70 | $34.03 | 29,513 |
2017-09-28 | $44.61 | $45.00 | $44.58 | $44.59 | $33.95 | 146,596 |
2017-09-27 | $44.81 | $44.81 | $44.66 | $44.67 | $34.01 | 201,368 |
2017-09-26 | $44.78 | $44.80 | $44.74 | $44.77 | $34.08 | 74,633 |
2017-09-25 | $44.83 | $44.85 | $44.70 | $44.77 | $34.09 | 67,662 |
2017-09-22 | $44.69 | $44.75 | $44.68 | $44.70 | $34.03 | 34,530 |
2017-09-21 | $44.69 | $44.78 | $44.68 | $44.73 | $34.06 | 43,115 |
2017-09-20 | $45.03 | $45.03 | $44.68 | $44.72 | $34.05 | 44,742 |
2017-09-19 | $44.75 | $44.80 | $44.71 | $44.72 | $34.05 | 30,841 |
2017-09-18 | $44.72 | $44.81 | $44.70 | $44.73 | $34.06 | 31,937 |
2017-09-15 | $44.71 | $44.92 | $44.66 | $44.72 | $34.05 | 105,906 |
2017-09-14 | $45.29 | $45.33 | $45.23 | $45.23 | $33.98 | 78,894 |
2017-09-13 | $45.31 | $45.37 | $45.27 | $45.31 | $34.04 | 56,015 |
2017-09-12 | $45.27 | $45.35 | $45.26 | $45.31 | $34.04 | 36,036 |
2017-09-11 | $45.18 | $45.30 | $45.18 | $45.27 | $34.01 | 23,068 |
2017-09-08 | $45.21 | $45.25 | $45.12 | $45.14 | $33.91 | 39,328 |
2017-09-07 | $45.31 | $45.36 | $45.24 | $45.24 | $33.99 | 32,329 |
2017-09-06 | $45.30 | $45.42 | $45.22 | $45.33 | $34.06 | 28,055 |
2017-09-05 | $45.40 | $45.40 | $45.21 | $45.26 | $34.00 | 42,389 |
2017-09-01 | $45.30 | $45.38 | $45.27 | $45.29 | $34.03 | 44,584 |
2017-08-31 | $45.20 | $45.29 | $45.16 | $45.29 | $34.03 | 35,012 |
2017-08-30 | $45.10 | $45.18 | $45.09 | $45.15 | $33.92 | 29,707 |
2017-08-29 | $45.08 | $45.18 | $45.05 | $45.12 | $33.90 | 52,218 |
2017-08-28 | $45.10 | $45.13 | $45.09 | $45.10 | $33.88 | 21,352 |
2017-08-25 | $45.00 | $45.12 | $45.00 | $45.08 | $33.87 | 28,714 |
2017-08-24 | $44.96 | $45.10 | $44.96 | $45.04 | $33.84 | 24,605 |
2017-08-23 | $45.07 | $45.10 | $45.02 | $45.04 | $33.84 | 26,231 |
2017-08-22 | $45.14 | $45.14 | $45.01 | $45.05 | $33.85 | 31,085 |
2017-08-21 | $45.05 | $45.13 | $45.02 | $45.10 | $33.88 | 39,337 |
2017-08-18 | $45.01 | $45.12 | $44.99 | $45.09 | $33.88 | 33,902 |
2017-08-17 | $45.03 | $45.11 | $45.01 | $45.04 | $33.84 | 35,027 |
2017-08-16 | $45.01 | $45.15 | $45.01 | $45.05 | $33.85 | 24,712 |
2017-08-15 | $44.98 | $45.08 | $44.95 | $45.01 | $33.82 | 29,993 |
2017-08-14 | $45.02 | $45.06 | $45.01 | $45.04 | $33.84 | 21,356 |
2017-08-11 | $44.76 | $44.89 | $44.70 | $44.87 | $33.71 | 41,629 |
2017-08-10 | $45.05 | $45.05 | $44.74 | $44.76 | $33.63 | 86,181 |
2017-08-09 | $45.21 | $45.25 | $45.10 | $45.10 | $33.88 | 56,882 |
2017-08-08 | $45.29 | $45.30 | $45.23 | $45.25 | $34.00 | 45,148 |
2017-08-07 | $45.27 | $45.30 | $45.25 | $45.28 | $34.02 | 42,111 |
2017-08-04 | $45.24 | $45.30 | $45.24 | $45.25 | $34.00 | 45,484 |
2017-08-03 | $45.39 | $45.39 | $45.25 | $45.27 | $34.01 | 80,157 |
2017-08-02 | $45.22 | $45.34 | $45.22 | $45.31 | $34.04 | 147,221 |
2017-08-01 | $45.24 | $45.30 | $45.21 | $45.26 | $34.00 | 57,802 |
2017-07-31 | $45.26 | $45.26 | $45.16 | $45.24 | $33.99 | 49,023 |
2017-07-28 | $45.14 | $45.30 | $45.14 | $45.25 | $34.00 | 34,185 |
2017-07-27 | $45.20 | $45.34 | $45.11 | $45.17 | $33.94 | 32,145 |
2017-07-26 | $45.12 | $45.21 | $45.11 | $45.18 | $33.94 | 44,041 |
2017-07-25 | $45.24 | $45.25 | $45.09 | $45.09 | $33.88 | 67,340 |
2017-07-24 | $45.30 | $45.34 | $45.20 | $45.27 | $34.01 | 29,008 |
2017-07-21 | $45.17 | $45.28 | $45.11 | $45.28 | $34.02 | 42,989 |
2017-07-20 | $45.22 | $45.22 | $45.13 | $45.15 | $33.92 | 24,995 |
2017-07-19 | $45.14 | $45.22 | $45.13 | $45.13 | $33.91 | 34,523 |
2017-07-18 | $45.10 | $45.13 | $45.04 | $45.13 | $33.91 | 32,875 |
2017-07-17 | $45.08 | $45.15 | $45.05 | $45.05 | $33.85 | 45,594 |
2017-07-14 | $45.10 | $45.14 | $45.06 | $45.13 | $33.91 | 21,483 |
2017-07-13 | $45.10 | $45.14 | $45.05 | $45.05 | $33.85 | 30,393 |
2017-07-12 | $45.15 | $45.15 | $45.04 | $45.11 | $33.89 | 48,905 |
2017-07-11 | $45.15 | $45.19 | $45.03 | $45.10 | $33.88 | 40,123 |
2017-07-10 | $45.15 | $45.19 | $45.13 | $45.13 | $33.91 | 84,431 |
2017-07-07 | $45.18 | $45.26 | $45.10 | $45.20 | $33.96 | 29,127 |
2017-07-06 | $45.07 | $45.17 | $45.05 | $45.09 | $33.88 | 47,481 |
2017-07-05 | $45.06 | $45.18 | $45.03 | $45.18 | $33.94 | 34,141 |
2017-07-03 | $45.03 | $45.17 | $44.89 | $45.17 | $33.94 | 33,696 |
2017-06-30 | $44.94 | $45.25 | $44.85 | $44.97 | $33.79 | 62,088 |
2017-06-29 | $44.90 | $45.02 | $44.90 | $44.99 | $33.80 | 36,209 |
2017-06-28 | $45.00 | $45.06 | $44.99 | $45.00 | $33.81 | 74,281 |
2017-06-27 | $45.03 | $45.08 | $44.93 | $45.03 | $33.83 | 158,809 |
2017-06-26 | $45.00 | $45.13 | $44.94 | $45.06 | $33.85 | 103,781 |
2017-06-23 | $44.85 | $44.99 | $44.85 | $44.95 | $33.77 | 32,299 |
2017-06-22 | $44.93 | $44.95 | $44.88 | $44.92 | $33.75 | 34,273 |
2017-06-21 | $44.83 | $44.95 | $44.81 | $44.87 | $33.71 | 33,298 |
2017-06-20 | $44.75 | $44.95 | $44.75 | $44.79 | $33.65 | 39,573 |
2017-06-19 | $44.81 | $44.85 | $44.76 | $44.77 | $33.64 | 34,968 |
2017-06-16 | $45.00 | $45.00 | $44.72 | $44.75 | $33.62 | 163,013 |
2017-06-15 | $45.38 | $45.44 | $45.34 | $45.41 | $33.66 | 58,241 |
2017-06-14 | $45.33 | $45.43 | $45.30 | $45.37 | $33.63 | 48,629 |
2017-06-13 | $45.26 | $45.31 | $45.20 | $45.30 | $33.58 | 40,218 |
2017-06-12 | $45.36 | $45.36 | $45.20 | $45.25 | $33.54 | 40,030 |
2017-06-09 | $45.25 | $45.33 | $45.24 | $45.24 | $33.53 | 33,662 |
2017-06-08 | $45.25 | $45.34 | $45.25 | $45.29 | $33.57 | 25,395 |
2017-06-07 | $45.33 | $45.34 | $45.26 | $45.29 | $33.57 | 35,169 |
2017-06-06 | $45.22 | $45.36 | $45.22 | $45.26 | $33.55 | 32,361 |
2017-06-05 | $45.24 | $45.37 | $45.24 | $45.29 | $33.57 | 48,626 |
2017-06-02 | $45.29 | $45.35 | $45.21 | $45.35 | $33.61 | 40,898 |
2017-06-01 | $45.14 | $45.29 | $45.12 | $45.24 | $33.53 | 56,440 |
2017-05-31 | $45.21 | $45.23 | $45.16 | $45.21 | $33.51 | 30,148 |
2017-05-30 | $45.21 | $45.21 | $45.13 | $45.20 | $33.50 | 30,329 |
2017-05-26 | $45.16 | $45.22 | $45.12 | $45.19 | $33.50 | 48,140 |
2017-05-25 | $45.12 | $45.13 | $45.05 | $45.13 | $33.45 | 39,571 |
2017-05-24 | $45.08 | $45.10 | $45.01 | $45.08 | $33.41 | 44,818 |
2017-05-23 | $44.97 | $45.10 | $44.97 | $45.08 | $33.41 | 23,138 |
2017-05-22 | $44.94 | $45.04 | $44.94 | $45.02 | $33.37 | 24,613 |
2017-05-19 | $44.88 | $45.01 | $44.87 | $44.91 | $33.29 | 25,543 |
2017-05-18 | $44.78 | $44.98 | $44.78 | $44.89 | $33.27 | 28,350 |
2017-05-17 | $45.03 | $45.04 | $44.89 | $44.97 | $33.33 | 97,348 |
2017-05-16 | $45.07 | $45.09 | $44.96 | $45.06 | $33.40 | 100,104 |
2017-05-15 | $44.97 | $45.05 | $44.95 | $45.05 | $33.39 | 19,962 |
2017-05-12 | $44.93 | $44.99 | $44.90 | $44.96 | $33.32 | 20,207 |
2017-05-11 | $44.99 | $44.99 | $44.84 | $44.88 | $33.27 | 17,271 |
2017-05-10 | $44.93 | $44.95 | $44.87 | $44.90 | $33.28 | 31,998 |
2017-05-09 | $44.99 | $44.99 | $44.83 | $44.93 | $33.30 | 56,210 |
2017-05-08 | $44.75 | $44.91 | $44.75 | $44.91 | $33.29 | 66,520 |
2017-05-05 | $44.76 | $44.80 | $44.69 | $44.78 | $33.19 | 36,039 |
2017-05-04 | $44.86 | $44.87 | $44.71 | $44.72 | $33.15 | 38,905 |
2017-05-03 | $44.75 | $44.88 | $44.71 | $44.88 | $33.27 | 79,270 |
2017-05-02 | $44.76 | $44.82 | $44.63 | $44.82 | $33.22 | 56,017 |
2017-05-01 | $44.80 | $44.80 | $44.57 | $44.74 | $33.16 | 80,863 |
2017-04-28 | $44.70 | $44.73 | $44.66 | $44.71 | $33.14 | 36,386 |
2017-04-27 | $44.65 | $44.71 | $44.59 | $44.67 | $33.11 | 25,299 |
2017-04-26 | $44.74 | $44.74 | $44.62 | $44.66 | $33.10 | 46,285 |
2017-04-25 | $44.61 | $44.75 | $44.61 | $44.69 | $33.12 | 26,492 |
2017-04-24 | $44.70 | $44.75 | $44.65 | $44.65 | $33.09 | 68,120 |
2017-04-21 | $44.50 | $44.65 | $44.50 | $44.64 | $33.09 | 32,891 |
2017-04-20 | $44.55 | $44.65 | $44.42 | $44.53 | $33.01 | 24,178 |
2017-04-19 | $44.46 | $44.53 | $44.41 | $44.50 | $32.98 | 29,989 |
2017-04-18 | $44.59 | $44.59 | $44.38 | $44.53 | $33.01 | 51,260 |
2017-04-17 | $44.50 | $44.60 | $44.50 | $44.57 | $33.04 | 29,980 |
2017-04-13 | $44.49 | $44.49 | $44.40 | $44.48 | $32.97 | 23,389 |
2017-04-12 | $44.36 | $44.48 | $44.36 | $44.47 | $32.96 | 19,984 |
2017-04-11 | $44.42 | $44.47 | $44.35 | $44.44 | $32.94 | 37,199 |
2017-04-10 | $44.45 | $44.56 | $44.45 | $44.49 | $32.98 | 26,375 |
2017-04-07 | $44.42 | $44.51 | $44.38 | $44.41 | $32.92 | 25,128 |
2017-04-06 | $44.19 | $44.43 | $44.18 | $44.40 | $32.91 | 42,104 |
2017-04-05 | $44.41 | $44.46 | $44.23 | $44.24 | $32.79 | 40,322 |
2017-04-04 | $44.35 | $44.42 | $44.32 | $44.42 | $32.92 | 36,247 |
2017-04-03 | $43.99 | $44.45 | $43.99 | $44.39 | $32.90 | 64,774 |
2017-03-31 | $43.91 | $44.00 | $43.91 | $43.96 | $32.58 | 23,269 |
2017-03-30 | $43.85 | $43.99 | $43.85 | $43.93 | $32.56 | 29,876 |
2017-03-29 | $43.89 | $43.99 | $43.89 | $43.91 | $32.55 | 36,217 |
2017-03-28 | $43.85 | $43.89 | $43.78 | $43.87 | $31.97 | 30,939 |
2017-03-27 | $43.91 | $43.96 | $43.75 | $43.80 | $31.92 | 45,727 |
2017-03-24 | $43.77 | $43.95 | $43.77 | $43.87 | $31.97 | 41,584 |
2017-03-23 | $43.69 | $43.83 | $43.69 | $43.77 | $31.90 | 27,841 |
2017-03-22 | $43.62 | $43.72 | $43.60 | $43.69 | $31.84 | 67,653 |
2017-03-21 | $43.65 | $43.69 | $43.55 | $43.58 | $31.76 | 28,754 |
2017-03-20 | $43.67 | $43.77 | $43.65 | $43.65 | $31.81 | 46,692 |
2017-03-17 | $43.57 | $43.71 | $43.57 | $43.67 | $31.82 | 191,672 |
2017-03-16 | $43.88 | $44.00 | $43.72 | $43.97 | $31.75 | 56,628 |
2017-03-15 | $43.56 | $43.88 | $43.50 | $43.88 | $31.69 | 91,406 |
2017-03-14 | $43.39 | $43.50 | $43.36 | $43.44 | $31.37 | 53,294 |
2017-03-13 | $43.42 | $43.49 | $43.35 | $43.42 | $31.36 | 79,636 |
2017-03-10 | $43.43 | $43.88 | $43.24 | $43.45 | $31.38 | 109,021 |
2017-03-09 | $43.50 | $43.69 | $43.21 | $43.28 | $31.25 | 87,866 |
2017-03-08 | $43.79 | $43.83 | $43.51 | $43.55 | $31.45 | 61,017 |
2017-03-07 | $43.86 | $43.92 | $43.86 | $43.86 | $31.67 | 37,902 |
2017-03-06 | $43.91 | $43.94 | $43.83 | $43.92 | $31.72 | 56,631 |
2017-03-03 | $43.83 | $43.95 | $43.80 | $43.88 | $31.69 | 52,519 |
2017-03-02 | $43.88 | $43.98 | $43.85 | $43.89 | $31.70 | 69,024 |
2017-03-01 | $43.99 | $44.10 | $43.81 | $43.92 | $31.72 | 91,969 |
2017-02-28 | $44.08 | $44.15 | $44.03 | $44.07 | $31.82 | 29,859 |
2017-02-27 | $44.10 | $44.17 | $44.07 | $44.08 | $31.83 | 78,486 |
2017-02-24 | $43.94 | $44.12 | $43.94 | $44.07 | $31.82 | 41,235 |
2017-02-23 | $43.85 | $44.03 | $43.85 | $43.99 | $31.77 | 80,397 |
2017-02-22 | $43.87 | $43.89 | $43.82 | $43.85 | $31.67 | 25,857 |
2017-02-21 | $43.83 | $43.98 | $43.76 | $43.77 | $31.61 | 40,354 |
2017-02-17 | $43.84 | $43.94 | $43.83 | $43.83 | $31.65 | 47,087 |
2017-02-16 | $43.87 | $43.98 | $43.84 | $43.84 | $31.66 | 89,965 |
2017-02-15 | $43.72 | $43.95 | $43.72 | $43.86 | $31.67 | 171,679 |
2017-02-14 | $43.87 | $43.91 | $43.70 | $43.84 | $31.66 | 56,305 |
2017-02-13 | $43.89 | $43.90 | $43.80 | $43.89 | $31.70 | 70,676 |
2017-02-10 | $43.68 | $43.84 | $43.65 | $43.82 | $31.64 | 55,146 |
2017-02-09 | $43.72 | $43.90 | $43.72 | $43.75 | $31.59 | 60,974 |
2017-02-08 | $43.72 | $43.89 | $43.70 | $43.86 | $31.67 | 75,175 |
2017-02-07 | $43.64 | $43.73 | $43.64 | $43.72 | $31.57 | 73,618 |
2017-02-06 | $43.64 | $43.67 | $43.62 | $43.63 | $31.51 | 70,972 |
2017-02-03 | $43.50 | $43.69 | $43.37 | $43.61 | $31.49 | 42,903 |
2017-02-02 | $43.31 | $43.49 | $43.31 | $43.46 | $31.39 | 53,136 |
2017-02-01 | $43.30 | $43.34 | $43.20 | $43.31 | $31.28 | 69,996 |
2017-01-31 | $43.20 | $43.28 | $43.17 | $43.27 | $31.25 | 82,563 |
2017-01-30 | $43.18 | $43.29 | $43.12 | $43.25 | $31.23 | 42,379 |
2017-01-27 | $43.10 | $43.25 | $43.10 | $43.14 | $31.15 | 43,820 |
2017-01-26 | $42.84 | $43.15 | $42.80 | $43.13 | $31.15 | 79,892 |
2017-01-25 | $43.05 | $43.13 | $42.90 | $42.90 | $30.98 | 43,528 |
2017-01-24 | $43.06 | $43.20 | $42.98 | $43.13 | $31.15 | 41,060 |
2017-01-23 | $42.66 | $43.13 | $42.56 | $43.11 | $31.13 | 68,552 |
2017-01-20 | $42.81 | $42.96 | $42.59 | $42.73 | $30.86 | 110,004 |
2017-01-19 | $43.10 | $43.11 | $42.64 | $42.76 | $30.88 | 129,653 |
2017-01-18 | $43.20 | $43.29 | $43.16 | $43.23 | $31.22 | 79,665 |
2017-01-17 | $43.25 | $43.40 | $43.20 | $43.28 | $31.25 | 91,353 |
2017-01-13 | $43.27 | $43.34 | $43.19 | $43.30 | $31.27 | 89,886 |
2017-01-12 | $43.32 | $43.43 | $43.26 | $43.28 | $31.25 | 60,804 |
2017-01-11 | $43.10 | $43.31 | $43.06 | $43.25 | $31.23 | 104,137 |
2017-01-10 | $42.98 | $43.13 | $42.89 | $43.06 | $31.10 | 74,114 |
2017-01-09 | $43.02 | $43.08 | $42.81 | $42.95 | $31.02 | 53,564 |
2017-01-06 | $42.83 | $43.00 | $42.77 | $42.91 | $30.99 | 57,057 |
2017-01-05 | $42.87 | $43.00 | $42.60 | $42.88 | $30.97 | 68,087 |
2017-01-04 | $42.31 | $42.83 | $42.30 | $42.77 | $30.89 | 152,218 |
2017-01-03 | $41.85 | $42.30 | $41.85 | $42.21 | $30.48 | 170,578 |
2016-12-30 | $41.99 | $42.02 | $41.93 | $41.95 | $30.29 | 84,790 |
2016-12-29 | $41.90 | $42.06 | $41.90 | $41.95 | $30.29 | 154,136 |
2016-12-28 | $42.05 | $42.14 | $41.81 | $41.89 | $30.25 | 101,218 |
2016-12-27 | $42.20 | $42.38 | $41.90 | $41.98 | $30.32 | 147,207 |
2016-12-23 | $42.20 | $42.25 | $42.04 | $42.20 | $30.47 | 103,242 |
2016-12-22 | $41.97 | $42.47 | $41.86 | $42.16 | $30.45 | 70,668 |
2016-12-21 | $41.76 | $42.12 | $41.75 | $42.03 | $30.35 | 156,213 |
2016-12-20 | $41.55 | $41.90 | $41.55 | $41.79 | $30.18 | 210,832 |
2016-12-19 | $41.44 | $41.64 | $41.38 | $41.62 | $30.06 | 177,068 |
2016-12-16 | $41.42 | $41.55 | $41.35 | $41.49 | $29.96 | 156,639 |
2016-12-15 | $42.03 | $42.30 | $41.98 | $42.27 | $29.93 | 269,861 |
2016-12-14 | $42.24 | $42.38 | $42.15 | $42.18 | $29.87 | 87,861 |
2016-12-13 | $42.27 | $42.50 | $42.25 | $42.27 | $29.93 | 76,527 |
2016-12-12 | $42.55 | $42.61 | $42.18 | $42.25 | $29.92 | 99,433 |
2016-12-09 | $42.59 | $42.73 | $42.51 | $42.64 | $30.19 | 142,865 |
2016-12-08 | $42.75 | $42.82 | $42.60 | $42.61 | $30.17 | 86,723 |
2016-12-07 | $42.59 | $42.91 | $42.59 | $42.79 | $30.30 | 123,264 |
2016-12-06 | $42.53 | $42.70 | $42.52 | $42.56 | $30.14 | 109,150 |
2016-12-05 | $42.60 | $42.71 | $42.50 | $42.54 | $30.12 | 84,686 |
2016-12-02 | $42.51 | $42.69 | $42.51 | $42.52 | $30.11 | 84,108 |
2016-12-01 | $42.80 | $42.88 | $42.48 | $42.54 | $30.12 | 173,060 |
2016-11-30 | $43.00 | $43.15 | $42.83 | $42.88 | $30.36 | 117,924 |
2016-11-29 | $43.17 | $43.28 | $43.10 | $43.16 | $30.56 | 49,624 |
2016-11-28 | $43.29 | $43.52 | $43.17 | $43.21 | $30.60 | 109,466 |
2016-11-25 | $43.24 | $43.30 | $43.09 | $43.30 | $30.66 | 44,834 |
2016-11-23 | $43.10 | $43.23 | $43.00 | $43.20 | $30.59 | 70,194 |
2016-11-22 | $43.15 | $43.24 | $43.07 | $43.22 | $30.60 | 91,240 |
2016-11-21 | $42.85 | $43.13 | $42.80 | $42.94 | $30.41 | 180,185 |
2016-11-18 | $43.05 | $43.32 | $42.75 | $42.77 | $30.29 | 117,549 |
2016-11-17 | $43.54 | $43.59 | $43.11 | $43.14 | $30.55 | 124,922 |
2016-11-16 | $43.09 | $43.60 | $42.59 | $43.45 | $30.77 | 194,378 |
2016-11-15 | $42.16 | $43.20 | $42.16 | $43.20 | $30.59 | 275,874 |
2016-11-14 | $42.65 | $42.68 | $42.08 | $42.11 | $29.82 | 328,680 |
2016-11-11 | $43.00 | $43.15 | $42.70 | $42.70 | $30.24 | 187,373 |
2016-11-10 | $44.10 | $44.53 | $43.05 | $43.05 | $30.48 | 142,412 |
2016-11-09 | $44.26 | $45.00 | $44.04 | $44.07 | $31.21 | 74,808 |
2016-11-08 | $44.62 | $44.73 | $44.51 | $44.56 | $31.55 | 58,264 |
2016-11-07 | $44.77 | $44.89 | $44.59 | $44.68 | $31.64 | 32,053 |
2016-11-04 | $44.47 | $44.65 | $44.29 | $44.57 | $31.56 | 54,974 |
2016-11-03 | $44.76 | $44.82 | $44.49 | $44.49 | $31.50 | 60,533 |
2016-11-02 | $44.73 | $44.92 | $44.56 | $44.67 | $31.63 | 43,897 |
2016-11-01 | $45.00 | $45.13 | $44.77 | $44.83 | $31.74 | 77,930 |
2016-10-31 | $45.07 | $45.26 | $45.01 | $45.01 | $31.87 | 71,739 |
2016-10-28 | $45.32 | $45.44 | $45.06 | $45.08 | $31.92 | 71,156 |
2016-10-27 | $45.56 | $45.56 | $45.21 | $45.39 | $32.14 | 40,749 |
2016-10-26 | $45.60 | $45.60 | $45.46 | $45.56 | $32.26 | 40,673 |
2016-10-25 | $45.53 | $45.69 | $45.44 | $45.60 | $32.29 | 77,459 |
2016-10-24 | $45.53 | $45.57 | $45.45 | $45.48 | $32.20 | 45,549 |
2016-10-21 | $45.15 | $45.44 | $45.15 | $45.40 | $32.15 | 101,550 |
2016-10-20 | $45.22 | $45.37 | $45.22 | $45.25 | $32.04 | 33,217 |
2016-10-19 | $45.39 | $45.47 | $45.22 | $45.29 | $32.07 | 77,235 |
2016-10-18 | $45.20 | $45.36 | $45.02 | $45.31 | $32.08 | 316,987 |
2016-10-17 | $45.00 | $45.11 | $44.96 | $45.04 | $31.89 | 32,814 |
2016-10-14 | $44.78 | $45.05 | $44.78 | $45.01 | $31.87 | 43,982 |
2016-10-13 | $44.74 | $44.88 | $44.61 | $44.84 | $31.75 | 90,526 |
2016-10-12 | $44.85 | $45.02 | $44.77 | $44.80 | $31.72 | 57,640 |
2016-10-11 | $45.07 | $45.26 | $44.88 | $45.01 | $31.87 | 108,386 |
2016-10-10 | $45.33 | $45.39 | $45.20 | $45.20 | $32.01 | 79,676 |
2016-10-07 | $45.35 | $45.41 | $45.29 | $45.41 | $32.15 | 55,346 |
2016-10-06 | $45.30 | $45.48 | $45.26 | $45.40 | $32.15 | 53,444 |
2016-10-05 | $45.39 | $45.53 | $45.35 | $45.42 | $32.16 | 58,047 |
2016-10-04 | $45.61 | $45.61 | $45.39 | $45.47 | $32.20 | 208,201 |
2016-10-03 | $45.48 | $45.56 | $45.26 | $45.56 | $32.26 | 181,300 |
2016-09-30 | $45.46 | $45.60 | $45.32 | $45.48 | $32.20 | 88,799 |
2016-09-29 | $45.80 | $45.85 | $45.38 | $45.39 | $32.14 | 91,189 |
2016-09-28 | $45.68 | $45.80 | $45.68 | $45.80 | $32.43 | 54,443 |
2016-09-27 | $45.70 | $45.80 | $45.62 | $45.75 | $32.40 | 59,644 |
2016-09-26 | $45.74 | $45.81 | $45.67 | $45.77 | $32.41 | 71,972 |
2016-09-23 | $45.69 | $45.79 | $45.65 | $45.79 | $32.42 | 52,834 |
2016-09-22 | $45.57 | $45.81 | $45.54 | $45.79 | $32.42 | 98,053 |
2016-09-21 | $45.39 | $45.59 | $45.37 | $45.58 | $32.27 | 47,718 |
2016-09-20 | $45.39 | $45.40 | $45.26 | $45.30 | $32.08 | 93,344 |
2016-09-19 | $45.24 | $45.36 | $45.21 | $45.29 | $32.07 | 128,060 |
2016-09-16 | $45.40 | $45.44 | $45.11 | $45.23 | $32.03 | 96,291 |
2016-09-15 | $45.85 | $46.00 | $45.75 | $45.93 | $32.08 | 65,278 |
2016-09-14 | $45.75 | $45.96 | $44.26 | $45.85 | $32.03 | 78,648 |
2016-09-13 | $45.77 | $46.00 | $45.65 | $45.71 | $31.93 | 135,578 |
2016-09-12 | $45.90 | $46.25 | $45.83 | $45.94 | $32.09 | 121,973 |
2016-09-09 | $46.45 | $46.45 | $45.88 | $45.91 | $32.07 | 134,295 |
2016-09-08 | $46.45 | $46.57 | $46.43 | $46.45 | $32.44 | 79,413 |
2016-09-07 | $46.47 | $46.52 | $46.44 | $46.47 | $32.46 | 89,767 |
2016-09-06 | $46.51 | $46.59 | $46.36 | $46.44 | $32.44 | 125,342 |
2016-09-02 | $46.44 | $46.51 | $46.40 | $46.51 | $32.49 | 75,459 |
2016-09-01 | $46.43 | $46.50 | $46.33 | $46.49 | $32.47 | 128,760 |
2016-08-31 | $46.42 | $46.56 | $46.42 | $46.52 | $32.49 | 46,787 |
2016-08-30 | $46.36 | $46.53 | $46.36 | $46.51 | $32.49 | 35,334 |
2016-08-29 | $46.46 | $46.49 | $46.38 | $46.40 | $32.41 | 59,781 |
2016-08-26 | $46.32 | $46.42 | $46.28 | $46.42 | $32.42 | 45,934 |
2016-08-25 | $46.42 | $46.42 | $46.31 | $46.37 | $32.39 | 102,482 |
2016-08-24 | $46.43 | $46.54 | $46.31 | $46.36 | $32.38 | 69,930 |
2016-08-23 | $46.31 | $46.38 | $46.28 | $46.37 | $32.39 | 77,008 |
2016-08-22 | $46.24 | $46.30 | $46.17 | $46.30 | $32.34 | 128,812 |
2016-08-19 | $46.29 | $46.40 | $46.15 | $46.17 | $32.25 | 759,128 |
2016-08-18 | $46.38 | $46.38 | $46.28 | $46.29 | $32.33 | 75,224 |
2016-08-17 | $46.20 | $46.45 | $46.17 | $46.26 | $32.31 | 128,986 |
2016-08-16 | $46.20 | $46.43 | $46.13 | $46.17 | $32.25 | 83,264 |
2016-08-15 | $46.41 | $47.31 | $46.18 | $46.21 | $32.28 | 242,740 |
2016-08-12 | $46.54 | $46.62 | $46.26 | $46.36 | $32.38 | 264,968 |
2016-08-11 | $46.61 | $46.70 | $46.45 | $46.49 | $32.47 | 148,306 |
2016-08-10 | $46.66 | $46.89 | $46.53 | $46.60 | $32.55 | 257,866 |
2016-08-09 | $46.73 | $46.80 | $46.56 | $46.57 | $32.53 | 168,038 |
2016-08-08 | $46.42 | $46.66 | $46.42 | $46.66 | $32.59 | 103,265 |
2016-08-05 | $46.50 | $46.50 | $46.33 | $46.50 | $32.48 | 56,321 |
2016-08-04 | $46.40 | $46.46 | $46.32 | $46.44 | $32.44 | 50,007 |
2016-08-03 | $46.32 | $46.37 | $46.28 | $46.36 | $32.38 | 53,912 |
2016-08-02 | $46.41 | $46.41 | $46.24 | $46.26 | $32.31 | 51,177 |
2016-08-01 | $46.48 | $46.50 | $46.33 | $46.41 | $32.42 | 81,827 |
2016-07-29 | $46.32 | $46.44 | $46.26 | $46.44 | $32.44 | 88,086 |
2016-07-28 | $46.25 | $46.34 | $46.25 | $46.26 | $32.31 | 527,795 |
2016-07-27 | $46.34 | $46.35 | $46.23 | $46.33 | $32.36 | 76,205 |
2016-07-26 | $46.27 | $46.63 | $46.19 | $46.29 | $32.33 | 78,587 |
2016-07-25 | $46.33 | $46.33 | $46.12 | $46.24 | $32.30 | 76,723 |
2016-07-22 | $46.16 | $47.20 | $46.15 | $47.20 | $32.97 | 81,702 |
2016-07-21 | $46.21 | $46.30 | $46.15 | $46.21 | $32.28 | 121,883 |
2016-07-20 | $46.33 | $46.33 | $46.15 | $46.20 | $32.27 | 102,490 |
2016-07-19 | $46.29 | $46.33 | $46.21 | $46.29 | $32.33 | 180,516 |
2016-07-18 | $46.39 | $46.39 | $46.20 | $46.22 | $32.28 | 141,474 |
2016-07-15 | $46.20 | $46.33 | $46.14 | $46.33 | $32.36 | 71,310 |
2016-07-14 | $46.31 | $47.67 | $46.14 | $46.21 | $32.28 | 183,767 |
2016-07-13 | $46.25 | $46.26 | $46.15 | $46.20 | $32.27 | 112,312 |
2016-07-12 | $46.20 | $46.26 | $46.15 | $46.16 | $32.24 | 222,779 |
2016-07-11 | $46.11 | $46.27 | $46.09 | $46.18 | $32.26 | 91,730 |
2016-07-08 | $46.05 | $46.27 | $46.00 | $46.17 | $32.25 | 171,005 |
2016-07-07 | $45.94 | $46.07 | $45.90 | $46.03 | $32.15 | 99,535 |
2016-07-06 | $45.95 | $46.03 | $45.75 | $45.86 | $32.03 | 121,172 |
2016-07-05 | $46.10 | $46.15 | $45.85 | $45.87 | $32.04 | 99,896 |
2016-07-01 | $46.10 | $46.27 | $45.95 | $46.00 | $32.13 | 317,856 |
2016-06-30 | $46.10 | $46.11 | $45.72 | $46.08 | $32.18 | 132,047 |
2016-06-29 | $45.89 | $46.00 | $45.77 | $45.92 | $32.07 | 78,022 |
2016-06-28 | $45.75 | $45.88 | $45.58 | $45.75 | $31.96 | 156,927 |
2016-06-27 | $45.65 | $46.02 | $45.34 | $45.50 | $31.78 | 126,065 |
2016-06-24 | $45.43 | $45.73 | $45.30 | $45.73 | $31.94 | 102,857 |
2016-06-23 | $45.80 | $45.83 | $45.74 | $45.79 | $31.98 | 56,321 |
2016-06-22 | $45.81 | $45.87 | $45.66 | $45.75 | $31.96 | 112,564 |
2016-06-21 | $45.83 | $46.28 | $45.58 | $45.75 | $31.96 | 148,806 |
2016-06-20 | $45.66 | $45.86 | $45.56 | $45.76 | $31.96 | 67,386 |
2016-06-17 | $45.44 | $45.56 | $45.18 | $45.55 | $31.82 | 121,808 |
2016-06-16 | $46.13 | $46.15 | $45.96 | $46.01 | $31.69 | 65,282 |
2016-06-15 | $46.10 | $46.27 | $46.00 | $46.07 | $31.73 | 151,918 |
2016-06-14 | $46.10 | $46.15 | $45.89 | $46.03 | $31.71 | 82,650 |
2016-06-13 | $46.11 | $46.18 | $45.98 | $46.01 | $31.69 | 103,071 |
2016-06-10 | $46.13 | $46.21 | $45.89 | $45.99 | $31.68 | 70,282 |
2016-06-09 | $46.15 | $46.37 | $46.03 | $46.20 | $31.83 | 81,976 |
2016-06-08 | $46.18 | $46.38 | $46.07 | $46.12 | $31.77 | 67,585 |
2016-06-07 | $46.18 | $46.35 | $46.13 | $46.13 | $31.78 | 126,664 |
2016-06-06 | $46.28 | $46.33 | $46.13 | $46.17 | $31.80 | 78,256 |
2016-06-03 | $46.09 | $46.23 | $45.99 | $46.19 | $31.82 | 79,630 |
2016-06-02 | $46.07 | $46.17 | $45.97 | $46.00 | $31.69 | 106,062 |
2016-06-01 | $46.02 | $46.17 | $45.90 | $46.03 | $31.71 | 60,466 |
2016-05-31 | $46.00 | $46.18 | $45.83 | $46.00 | $31.69 | 91,629 |
2016-05-27 | $45.95 | $46.12 | $45.88 | $45.90 | $31.62 | 100,915 |
2016-05-26 | $45.95 | $45.99 | $45.80 | $45.87 | $31.60 | 72,507 |
2016-05-25 | $45.91 | $45.95 | $45.82 | $45.94 | $31.65 | 64,150 |
2016-05-24 | $45.95 | $46.00 | $45.81 | $45.85 | $31.58 | 107,375 |
2016-05-23 | $45.86 | $45.93 | $45.80 | $45.85 | $31.58 | 123,096 |
2016-05-20 | $45.67 | $45.90 | $45.60 | $45.79 | $31.54 | 80,877 |
2016-05-19 | $45.79 | $45.83 | $45.55 | $45.60 | $31.41 | 125,128 |
2016-05-18 | $45.93 | $46.11 | $45.79 | $45.79 | $31.54 | 267,697 |
2016-05-17 | $45.86 | $46.00 | $45.81 | $45.88 | $31.61 | 109,366 |
2016-05-16 | $45.79 | $46.00 | $45.76 | $45.80 | $31.55 | 124,019 |
2016-05-13 | $45.70 | $45.80 | $45.69 | $45.75 | $31.52 | 65,674 |
2016-05-12 | $45.77 | $45.77 | $45.65 | $45.70 | $31.48 | 43,751 |
2016-05-11 | $45.70 | $45.75 | $45.60 | $45.67 | $31.46 | 58,349 |
2016-05-10 | $45.71 | $45.72 | $45.54 | $45.66 | $31.45 | 63,250 |
2016-05-09 | $45.60 | $45.73 | $45.50 | $45.65 | $31.45 | 66,736 |
2016-05-06 | $45.50 | $45.61 | $45.41 | $45.55 | $31.38 | 41,302 |
2016-05-05 | $45.45 | $45.53 | $45.38 | $45.50 | $31.34 | 55,539 |
2016-05-04 | $45.41 | $45.53 | $45.32 | $45.35 | $31.24 | 57,124 |
2016-05-03 | $45.53 | $45.55 | $45.33 | $45.50 | $31.34 | 92,668 |
2016-05-02 | $45.32 | $45.50 | $45.22 | $45.49 | $31.34 | 74,981 |
2016-04-29 | $45.41 | $45.50 | $45.22 | $45.28 | $31.19 | 97,565 |
2016-04-28 | $45.29 | $45.39 | $45.21 | $45.36 | $31.25 | 110,678 |
2016-04-27 | $45.17 | $45.37 | $45.10 | $45.24 | $31.16 | 34,638 |
2016-04-26 | $45.18 | $45.22 | $45.10 | $45.22 | $31.15 | 60,977 |
2016-04-25 | $45.19 | $45.21 | $45.02 | $45.10 | $31.06 | 136,217 |
2016-04-22 | $45.24 | $45.28 | $45.16 | $45.20 | $31.14 | 77,398 |
2016-04-21 | $45.19 | $45.24 | $45.07 | $45.19 | $31.13 | 37,120 |
2016-04-20 | $45.20 | $45.33 | $45.12 | $45.20 | $31.14 | 39,976 |
2016-04-19 | $45.10 | $45.20 | $45.00 | $45.18 | $31.12 | 75,811 |
2016-04-18 | $45.07 | $45.09 | $44.98 | $45.01 | $31.01 | 44,985 |
2016-04-15 | $44.97 | $45.09 | $44.97 | $45.03 | $31.02 | 61,017 |
2016-04-14 | $45.04 | $45.05 | $44.97 | $45.03 | $31.02 | 70,615 |
2016-04-13 | $44.91 | $45.06 | $44.87 | $45.04 | $31.03 | 177,570 |
2016-04-12 | $44.90 | $44.93 | $44.75 | $44.90 | $30.93 | 52,129 |
2016-04-11 | $44.77 | $45.15 | $44.77 | $44.87 | $30.91 | 103,380 |
2016-04-08 | $44.71 | $44.75 | $44.60 | $44.72 | $30.81 | 47,068 |
2016-04-07 | $44.65 | $44.79 | $44.50 | $44.62 | $30.74 | 93,763 |
2016-04-06 | $44.70 | $44.78 | $44.65 | $44.70 | $30.79 | 50,305 |
2016-04-05 | $44.46 | $44.64 | $44.43 | $44.64 | $30.75 | 81,071 |
2016-04-04 | $44.94 | $44.94 | $44.46 | $44.54 | $30.68 | 62,945 |
2016-04-01 | $45.01 | $45.03 | $44.71 | $44.75 | $30.83 | 54,302 |
2016-03-31 | $45.15 | $45.18 | $45.07 | $45.07 | $31.05 | 39,843 |
2016-03-30 | $45.11 | $45.24 | $45.06 | $45.09 | $31.06 | 122,430 |
2016-03-29 | $45.08 | $45.40 | $44.98 | $45.06 | $31.04 | 100,920 |
2016-03-28 | $45.28 | $45.39 | $44.81 | $45.03 | $31.02 | 117,773 |
2016-03-24 | $44.68 | $44.86 | $44.68 | $44.86 | $30.90 | 115,988 |
2016-03-23 | $44.85 | $44.85 | $44.71 | $44.80 | $30.86 | 94,646 |
2016-03-22 | $44.89 | $44.89 | $44.73 | $44.77 | $30.84 | 53,449 |
2016-03-21 | $44.78 | $44.79 | $44.71 | $44.79 | $30.85 | 54,710 |
2016-03-18 | $44.78 | $44.78 | $44.62 | $44.71 | $30.80 | 52,685 |
2016-03-17 | $45.00 | $45.05 | $44.94 | $45.02 | $30.74 | 138,900 |
2016-03-16 | $44.89 | $44.98 | $44.83 | $44.94 | $30.68 | 135,035 |
2016-03-15 | $45.05 | $45.05 | $44.84 | $44.91 | $30.66 | 72,903 |
2016-03-14 | $45.05 | $45.05 | $44.98 | $45.03 | $30.74 | 67,759 |
2016-03-11 | $45.00 | $45.04 | $44.93 | $45.02 | $30.74 | 52,444 |
2016-03-10 | $44.97 | $44.97 | $44.82 | $44.89 | $30.65 | 63,733 |
2016-03-09 | $44.88 | $44.88 | $44.75 | $44.87 | $30.63 | 68,615 |
2016-03-08 | $44.74 | $44.78 | $44.68 | $44.77 | $30.57 | 100,378 |
2016-03-07 | $44.78 | $44.78 | $44.63 | $44.72 | $30.53 | 144,239 |
2016-03-04 | $44.75 | $44.78 | $44.69 | $44.78 | $30.57 | 96,949 |
2016-03-03 | $44.68 | $44.80 | $44.67 | $44.74 | $30.55 | 203,025 |
2016-03-02 | $45.00 | $45.00 | $44.74 | $44.77 | $30.57 | 37,928 |
2016-03-01 | $44.71 | $44.98 | $44.67 | $44.94 | $30.68 | 73,129 |
2016-02-29 | $44.87 | $44.87 | $44.61 | $44.72 | $30.53 | 62,197 |
2016-02-26 | $44.72 | $44.72 | $44.58 | $44.71 | $30.53 | 81,200 |
2016-02-25 | $44.52 | $44.65 | $44.37 | $44.65 | $30.48 | 44,462 |
2016-02-24 | $44.16 | $44.44 | $44.09 | $44.35 | $30.28 | 92,067 |
2016-02-23 | $43.89 | $44.41 | $43.89 | $44.41 | $30.32 | 116,903 |
2016-02-22 | $44.72 | $44.72 | $44.30 | $44.40 | $30.31 | 62,957 |
2016-02-19 | $44.14 | $44.50 | $44.02 | $44.48 | $30.37 | 1,011,126 |
2016-02-18 | $44.39 | $44.39 | $44.03 | $44.28 | $30.23 | 40,516 |
2016-02-17 | $44.14 | $44.27 | $43.89 | $44.12 | $30.12 | 149,745 |
2016-02-16 | $43.46 | $43.78 | $43.43 | $43.72 | $29.85 | 91,625 |
2016-02-12 | $42.86 | $43.32 | $42.86 | $43.13 | $29.45 | 468,307 |
2016-02-11 | $43.55 | $43.60 | $42.05 | $42.71 | $29.16 | 319,342 |
2016-02-10 | $43.98 | $43.98 | $43.59 | $43.76 | $29.88 | 363,384 |
2016-02-09 | $43.49 | $43.67 | $43.20 | $43.40 | $29.63 | 203,484 |
2016-02-08 | $44.30 | $44.34 | $43.60 | $43.78 | $29.89 | 112,101 |
2016-02-05 | $44.60 | $44.68 | $44.34 | $44.34 | $30.27 | 242,544 |
2016-02-04 | $44.73 | $44.73 | $44.52 | $44.66 | $30.49 | 56,405 |
2016-02-03 | $44.85 | $44.85 | $44.50 | $44.64 | $30.48 | 106,536 |
2016-02-02 | $44.64 | $44.73 | $44.53 | $44.67 | $30.50 | 84,745 |
2016-02-01 | $44.86 | $44.86 | $44.49 | $44.66 | $30.49 | 53,724 |
2016-01-29 | $44.50 | $44.65 | $44.33 | $44.62 | $30.46 | 42,061 |
2016-01-28 | $44.30 | $44.43 | $44.22 | $44.31 | $30.25 | 49,433 |
2016-01-27 | $44.53 | $44.53 | $44.16 | $44.27 | $30.22 | 80,835 |
2016-01-26 | $44.27 | $44.30 | $44.14 | $44.18 | $30.16 | 117,741 |
2016-01-25 | $44.49 | $44.98 | $44.13 | $44.15 | $30.14 | 133,215 |
2016-01-22 | $44.23 | $44.48 | $43.90 | $44.36 | $30.29 | 849,526 |
2016-01-21 | $44.29 | $44.99 | $43.75 | $44.07 | $30.09 | 203,897 |
2016-01-20 | $44.27 | $44.39 | $43.76 | $44.35 | $30.28 | 427,340 |
2016-01-19 | $44.27 | $44.51 | $44.24 | $44.39 | $30.31 | 99,443 |
2016-01-15 | $44.32 | $44.73 | $44.06 | $44.33 | $30.27 | 75,344 |
2016-01-14 | $44.45 | $44.56 | $44.32 | $44.49 | $30.37 | 107,609 |
2016-01-13 | $44.66 | $44.66 | $44.42 | $44.47 | $30.36 | 152,062 |
2016-01-12 | $44.78 | $44.81 | $44.51 | $44.62 | $30.46 | 86,884 |
2016-01-11 | $44.84 | $44.96 | $44.57 | $44.60 | $30.45 | 127,004 |
2016-01-08 | $44.70 | $44.81 | $44.51 | $44.76 | $30.56 | 59,523 |
2016-01-07 | $44.72 | $44.85 | $44.56 | $44.57 | $30.43 | 40,613 |
2016-01-06 | $44.85 | $44.93 | $44.68 | $44.86 | $30.63 | 50,443 |
2016-01-05 | $44.94 | $45.09 | $44.65 | $45.00 | $30.72 | 522,719 |
2016-01-04 | $44.55 | $44.84 | $44.31 | $44.80 | $30.59 | 100,639 |
2015-12-31 | $44.61 | $44.79 | $44.61 | $44.69 | $30.51 | 74,899 |
2015-12-30 | $44.49 | $44.68 | $44.44 | $44.66 | $30.49 | 55,063 |
2015-12-29 | $44.53 | $44.74 | $44.31 | $44.51 | $30.39 | 91,343 |
2015-12-28 | $44.19 | $44.52 | $44.10 | $44.43 | $30.33 | 95,784 |
2015-12-24 | $44.20 | $44.33 | $44.03 | $44.16 | $30.15 | 24,935 |
2015-12-23 | $44.15 | $44.30 | $44.02 | $44.15 | $30.14 | 86,446 |
2015-12-22 | $44.02 | $44.14 | $43.94 | $44.03 | $30.06 | 144,687 |
2015-12-21 | $43.85 | $44.02 | $43.80 | $43.95 | $30.01 | 175,056 |
2015-12-18 | $44.26 | $44.26 | $43.75 | $43.85 | $29.94 | 49,359 |
2015-12-17 | $44.60 | $44.77 | $44.36 | $44.74 | $29.98 | 48,834 |
2015-12-16 | $44.19 | $44.60 | $44.16 | $44.45 | $29.79 | 68,424 |
2015-12-15 | $43.80 | $44.25 | $43.80 | $44.05 | $29.52 | 148,718 |
2015-12-14 | $44.84 | $44.84 | $43.72 | $43.77 | $29.33 | 145,133 |
2015-12-11 | $44.77 | $44.95 | $44.74 | $44.74 | $29.98 | 34,974 |
2015-12-10 | $44.88 | $44.98 | $44.88 | $44.92 | $30.10 | 38,439 |
2015-12-09 | $45.05 | $45.06 | $44.91 | $44.97 | $30.13 | 31,010 |
2015-12-08 | $45.00 | $45.05 | $44.78 | $44.93 | $30.11 | 26,068 |
2015-12-07 | $45.13 | $45.50 | $44.92 | $44.95 | $30.12 | 102,853 |
2015-12-04 | $45.17 | $45.45 | $45.01 | $45.06 | $30.19 | 85,600 |
2015-12-03 | $45.13 | $45.19 | $44.91 | $45.07 | $30.20 | 144,977 |
2015-12-02 | $45.25 | $45.25 | $45.06 | $45.08 | $30.21 | 478,805 |
2015-12-01 | $45.13 | $45.23 | $45.11 | $45.22 | $30.30 | 81,093 |
2015-11-30 | $45.25 | $45.25 | $45.09 | $45.10 | $30.22 | 79,017 |
2015-11-27 | $45.23 | $45.25 | $45.06 | $45.22 | $30.30 | 106,724 |
2015-11-25 | $45.13 | $45.13 | $44.97 | $45.12 | $30.24 | 85,632 |
2015-11-24 | $44.93 | $45.00 | $44.74 | $45.00 | $30.15 | 132,161 |
2015-11-23 | $44.82 | $44.95 | $44.79 | $44.86 | $30.06 | 190,814 |
2015-11-20 | $44.83 | $44.91 | $44.76 | $44.87 | $30.07 | 169,411 |
2015-11-19 | $44.84 | $44.86 | $44.73 | $44.82 | $30.03 | 190,892 |
2015-11-18 | $44.83 | $44.86 | $44.70 | $44.80 | $30.02 | 272,708 |
2015-11-17 | $44.82 | $44.82 | $44.70 | $44.77 | $30.00 | 186,751 |
2015-11-16 | $44.75 | $44.93 | $44.72 | $44.81 | $30.03 | 102,233 |
2015-11-13 | $44.74 | $44.93 | $44.74 | $44.85 | $30.05 | 269,307 |
2015-11-12 | $44.82 | $44.96 | $44.75 | $44.88 | $30.07 | 267,579 |
2015-11-11 | $44.87 | $45.03 | $44.70 | $44.93 | $30.11 | 181,541 |
2015-11-10 | $44.70 | $44.89 | $44.44 | $44.84 | $30.05 | 184,597 |
2015-11-09 | $44.72 | $44.72 | $44.43 | $44.64 | $29.91 | 203,414 |
2015-11-06 | $44.97 | $44.97 | $44.53 | $44.71 | $29.96 | 148,320 |
2015-11-05 | $44.89 | $45.01 | $44.86 | $44.99 | $30.15 | 179,342 |
2015-11-04 | $44.98 | $45.00 | $44.77 | $44.93 | $30.11 | 182,494 |
2015-11-03 | $44.89 | $44.96 | $44.76 | $44.86 | $30.06 | 195,223 |
2015-11-02 | $44.75 | $44.92 | $44.65 | $44.79 | $30.01 | 196,606 |
2015-10-30 | $44.75 | $44.77 | $44.58 | $44.75 | $29.99 | 164,347 |
2015-10-29 | $44.66 | $44.77 | $44.58 | $44.69 | $29.95 | 230,123 |
2015-10-28 | $44.62 | $44.77 | $44.62 | $44.70 | $29.95 | 128,157 |
2015-10-27 | $44.64 | $44.70 | $44.52 | $44.66 | $29.93 | 142,434 |
2015-10-26 | $44.69 | $44.69 | $44.50 | $44.65 | $29.92 | 130,101 |
2015-10-23 | $44.81 | $44.81 | $44.58 | $44.64 | $29.91 | 207,441 |
2015-10-22 | $44.64 | $44.73 | $44.47 | $44.60 | $29.89 | 188,266 |
2015-10-21 | $44.46 | $44.68 | $44.45 | $44.57 | $29.87 | 187,373 |
2015-10-20 | $44.39 | $44.49 | $44.29 | $44.49 | $29.81 | 148,243 |
2015-10-19 | $44.47 | $44.49 | $44.32 | $44.43 | $29.77 | 55,718 |
2015-10-16 | $44.45 | $44.45 | $44.22 | $44.31 | $29.69 | 22,850 |
2015-10-15 | $44.26 | $44.38 | $44.11 | $44.37 | $29.73 | 135,874 |
2015-10-14 | $44.18 | $44.24 | $44.15 | $44.21 | $29.62 | 15,296 |
2015-10-13 | $44.14 | $44.20 | $44.08 | $44.13 | $29.57 | 24,100 |
2015-10-12 | $44.19 | $44.19 | $44.06 | $44.07 | $29.53 | 19,350 |
2015-10-09 | $44.17 | $44.17 | $44.05 | $44.11 | $29.56 | 47,079 |
2015-10-08 | $43.94 | $44.07 | $43.85 | $44.07 | $29.53 | 32,598 |
2015-10-07 | $44.16 | $44.16 | $43.91 | $44.00 | $29.48 | 79,439 |
2015-10-06 | $44.00 | $44.00 | $43.71 | $43.97 | $29.46 | 33,643 |
2015-10-05 | $43.68 | $43.95 | $43.58 | $43.95 | $29.45 | 161,751 |
2015-10-02 | $43.57 | $43.69 | $43.48 | $43.68 | $29.27 | 122,868 |
2015-10-01 | $43.83 | $43.83 | $43.59 | $43.67 | $29.26 | 167,233 |
2015-09-30 | $43.86 | $43.92 | $43.75 | $43.80 | $29.35 | 155,323 |
2015-09-29 | $43.91 | $44.30 | $43.67 | $43.72 | $29.30 | 110,678 |
2015-09-28 | $44.09 | $44.23 | $43.74 | $43.88 | $29.40 | 236,036 |
2015-09-25 | $43.67 | $43.98 | $43.67 | $43.98 | $29.47 | 25,354 |
2015-09-24 | $43.67 | $43.91 | $43.67 | $43.89 | $29.41 | 178,502 |
2015-09-23 | $43.88 | $43.91 | $43.68 | $43.83 | $29.37 | 127,438 |
2015-09-22 | $43.75 | $43.82 | $43.60 | $43.82 | $29.36 | 180,918 |
2015-09-21 | $43.84 | $43.84 | $43.65 | $43.81 | $29.36 | 100,995 |
2015-09-18 | $43.48 | $43.74 | $43.41 | $43.67 | $29.26 | 226,084 |
2015-09-17 | $44.13 | $44.28 | $44.03 | $44.23 | $29.25 | 96,613 |
2015-09-16 | $44.14 | $44.34 | $44.01 | $44.12 | $29.17 | 216,285 |
2015-09-15 | $44.13 | $44.34 | $44.00 | $44.12 | $29.17 | 197,431 |
2015-09-14 | $44.12 | $44.28 | $44.12 | $44.24 | $29.25 | 160,794 |
2015-09-11 | $44.28 | $44.30 | $44.07 | $44.16 | $29.20 | 176,042 |
2015-09-10 | $44.17 | $44.30 | $44.14 | $44.16 | $29.20 | 144,299 |
2015-09-09 | $44.35 | $44.35 | $44.16 | $44.25 | $29.26 | 74,406 |
2015-09-08 | $44.35 | $44.35 | $44.11 | $44.28 | $29.28 | 129,650 |
2015-09-04 | $44.28 | $44.28 | $44.17 | $44.19 | $29.22 | 6,548 |
2015-09-03 | $44.35 | $44.35 | $44.05 | $44.32 | $29.30 | 100,075 |
2015-09-02 | $44.14 | $44.39 | $44.05 | $44.21 | $29.23 | 188,634 |
SPDR ICE Preferred Securities ETF (PSK) News Headlines
Recent SPDR ICE Preferred Securities ETF (PSK) News
Similar Companies to SPDR ICE Preferred Securities ETF (PSK) 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 | -- | -- | -- |