SPDR Dow Jones International Real Estate ETF (RWX) Exchange: NYSE ARCA
Data as of April 25, 2024
$24.46 ($-0.22) -0.89%
SPDR Dow Jones International Real Estate ETF - Daily Information
Click for more stock information on SPDR Dow Jones International Real Estate ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $24.64 |
Previous Close | $24.46 |
High | $24.64 |
Low | $24.41 |
Adjusted Open | $24.64 |
Previous Adjusted Close | $24.46 |
Adjusted High | $24.64 |
Adjusted Low | $24.41 |
About SPDR Dow Jones International Real Estate ETF (RWX)
In seeking to track the performance of the Dow Jones Global ex-U.S. Select Real Estate Securities Indexsm (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a float-adjusted market capitalization index designed to measure the performance of publicly traded real estate securities in countries excluding the United States. The Index's composition is reviewed quarterly. The Index is a measure of the types of global real estate securities that represent the ownership and operation of commercial or residential real estate. The Index includes equity Real Estate Investment Trusts (“REITs”) and real estate operating companies that meet the following criteria: (i) the company must be both an equity owner and operator of commercial and/or residential real estate (security types excluded from the Index include mortgage REITs, Specialty REITs (net lease, timber, railroad, tower, prison, and advertising REITs), real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and real estate agents, home builders, large landowners and subdividers of unimproved land, and hybrid REITs, as well as companies that have more than 25% of their assets in direct mortgage investments); (ii) new constituents must have a minimum float-adjusted market capitalization of at least $200 million at the time of inclusion (an existing constituent becomes ineligible if its float-adjusted market capitalization falls below $100 million for two consecutive quarters); (iii) with respect to new constituents, at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets (an existing constituent becomes ineligible if less than 50% of the company's total revenue is generated from the ownership and operation of real estate assets or if direct mortgage investments represent more than 25% of the company's assets for two consecutive quarters, or it is reclassified as a mortgage or hybrid REIT); and (iv) new constituents must have a Median Daily Value Traded (MDVT) of at least $5 million for the three-months prior to the rebalancing reference date. Once included, a company is removed from the Index at the next rebalancing if its MDVT falls below $1.5 million for the three-months prior to the rebalancing reference date. The Index is rebalanced quarterly effective after the close of trading on the third Friday in March, June, September and December. The reference date is the third Friday of February, May, August, and November. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, France, Germany, Hong Kong, Japan, Mexico, the Netherlands, the Philippines, Singapore, South Africa, Sweden, Switzerland, Thailand and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Japan and Europe, although this may change from time to time. As of November 30, 2019, the Index comprised 121 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Dow Jones International Real Estate ETF (RWX)
Historical Stock Data for SPDR Dow Jones International Real Estate ETF (RWX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-16 | $24.64 | $24.64 | $24.41 | $24.46 | $24.46 | 21,290 |
2024-04-15 | $25.03 | $25.03 | $24.65 | $24.68 | $24.68 | 36,501 |
2024-04-12 | $25.01 | $25.08 | $24.86 | $24.88 | $24.88 | 21,176 |
2024-04-11 | $25.29 | $25.37 | $25.11 | $25.31 | $25.31 | 53,995 |
2024-04-10 | $25.49 | $25.49 | $25.13 | $25.21 | $25.21 | 35,327 |
2024-04-09 | $25.97 | $25.98 | $25.80 | $25.90 | $25.90 | 75,866 |
2024-04-08 | $25.73 | $25.89 | $25.65 | $25.85 | $25.85 | 112,762 |
2024-04-05 | $25.45 | $25.54 | $25.40 | $25.49 | $25.49 | 35,616 |
2024-04-04 | $25.75 | $25.75 | $25.42 | $25.45 | $25.45 | 39,078 |
2024-04-03 | $25.46 | $25.58 | $25.37 | $25.56 | $25.56 | 46,544 |
2024-04-02 | $25.71 | $25.71 | $25.56 | $25.59 | $25.59 | 56,559 |
2024-04-01 | $25.96 | $26.11 | $25.82 | $25.82 | $25.82 | 113,155 |
2024-03-28 | $26.01 | $26.13 | $26.01 | $26.09 | $26.09 | 46,312 |
2024-03-27 | $25.94 | $26.07 | $25.89 | $26.07 | $26.07 | 33,320 |
2024-03-26 | $25.89 | $25.90 | $25.81 | $25.81 | $25.81 | 24,724 |
2024-03-25 | $25.84 | $25.93 | $25.79 | $25.84 | $25.84 | 18,135 |
2024-03-22 | $25.95 | $25.96 | $25.86 | $25.89 | $25.89 | 37,952 |
2024-03-21 | $25.99 | $26.00 | $25.81 | $25.93 | $25.93 | 69,531 |
2024-03-20 | $25.44 | $25.83 | $25.44 | $25.78 | $25.78 | 73,904 |
2024-03-19 | $25.36 | $25.55 | $25.36 | $25.45 | $25.45 | 135,586 |
2024-03-18 | $25.32 | $25.32 | $25.24 | $25.27 | $25.27 | 29,935 |
2024-03-15 | $25.47 | $25.52 | $25.28 | $25.45 | $25.26 | 40,066 |
2024-03-14 | $25.57 | $25.57 | $25.23 | $25.31 | $25.12 | 38,086 |
2024-03-13 | $25.48 | $25.54 | $25.36 | $25.46 | $25.27 | 45,885 |
2024-03-12 | $25.55 | $25.55 | $25.41 | $25.49 | $25.30 | 32,945 |
2024-03-11 | $25.66 | $25.66 | $25.50 | $25.63 | $25.44 | 98,210 |
2024-03-08 | $25.62 | $25.69 | $25.58 | $25.63 | $25.44 | 55,953 |
2024-03-07 | $25.31 | $25.36 | $25.28 | $25.29 | $25.10 | 97,780 |
2024-03-06 | $25.30 | $25.30 | $25.13 | $25.18 | $24.99 | 29,481 |
2024-03-05 | $24.98 | $24.98 | $24.83 | $24.85 | $24.85 | 41,238 |
2024-03-04 | $25.03 | $25.03 | $24.80 | $24.97 | $24.97 | 58,092 |
2024-03-01 | $24.89 | $25.05 | $24.77 | $25.03 | $25.03 | 60,468 |
2024-02-29 | $24.96 | $25.01 | $24.79 | $24.89 | $24.89 | 25,515 |
2024-02-28 | $24.73 | $24.86 | $24.69 | $24.83 | $24.83 | 55,780 |
2024-02-27 | $25.12 | $25.12 | $24.99 | $25.05 | $25.05 | 39,384 |
2024-02-26 | $25.19 | $25.21 | $25.00 | $25.11 | $25.11 | 44,866 |
2024-02-23 | $25.19 | $25.23 | $25.17 | $25.22 | $25.22 | 54,518 |
2024-02-22 | $25.27 | $25.28 | $25.06 | $25.23 | $25.23 | 34,953 |
2024-02-21 | $25.24 | $25.32 | $25.09 | $25.20 | $25.20 | 18,978 |
2024-02-20 | $25.27 | $25.33 | $25.14 | $25.17 | $25.17 | 25,247 |
2024-02-16 | $25.14 | $25.33 | $25.14 | $25.23 | $25.23 | 44,908 |
2024-02-15 | $25.18 | $25.47 | $25.11 | $25.35 | $25.35 | 55,142 |
2024-02-14 | $24.96 | $24.99 | $24.84 | $24.98 | $24.98 | 32,727 |
2024-02-13 | $25.02 | $25.06 | $24.72 | $24.81 | $24.81 | 44,608 |
2024-02-12 | $25.48 | $25.58 | $25.43 | $25.48 | $25.48 | 31,002 |
2024-02-09 | $25.31 | $25.37 | $25.21 | $25.35 | $25.35 | 73,713 |
2024-02-08 | $25.42 | $25.48 | $25.34 | $25.42 | $25.42 | 85,874 |
2024-02-07 | $25.62 | $25.64 | $25.49 | $25.53 | $25.53 | 31,528 |
2024-02-06 | $25.38 | $25.63 | $25.33 | $25.61 | $25.61 | 26,991 |
2024-02-05 | $25.44 | $25.47 | $25.30 | $25.42 | $25.42 | 35,338 |
2024-02-02 | $25.71 | $25.71 | $25.47 | $25.62 | $25.62 | 151,084 |
2024-02-01 | $25.73 | $25.91 | $25.62 | $25.91 | $25.91 | 83,790 |
2024-01-31 | $25.97 | $26.18 | $25.76 | $25.79 | $25.79 | 196,285 |
2024-01-30 | $25.94 | $25.94 | $25.80 | $25.85 | $25.85 | 39,918 |
2024-01-29 | $25.82 | $25.99 | $25.71 | $25.97 | $25.97 | 32,683 |
2024-01-26 | $25.84 | $25.84 | $25.70 | $25.79 | $25.79 | 106,383 |
2024-01-25 | $25.76 | $25.76 | $25.58 | $25.69 | $25.69 | 37,783 |
2024-01-24 | $25.96 | $26.06 | $25.73 | $25.73 | $25.73 | 26,790 |
2024-01-23 | $25.72 | $25.75 | $25.49 | $25.60 | $25.60 | 84,142 |
2024-01-22 | $25.85 | $25.94 | $25.74 | $25.83 | $25.83 | 97,760 |
2024-01-19 | $25.50 | $25.75 | $25.47 | $25.73 | $25.73 | 47,259 |
2024-01-18 | $25.59 | $25.70 | $25.40 | $25.56 | $25.56 | 56,140 |
2024-01-17 | $25.88 | $25.88 | $25.45 | $25.57 | $25.57 | 71,454 |
2024-01-16 | $26.34 | $26.34 | $26.09 | $26.15 | $26.15 | 126,145 |
2024-01-12 | $26.72 | $26.80 | $26.67 | $26.72 | $26.72 | 42,317 |
2024-01-11 | $26.61 | $26.66 | $26.38 | $26.62 | $26.62 | 174,206 |
2024-01-10 | $26.74 | $26.74 | $26.53 | $26.58 | $26.58 | 99,841 |
2024-01-09 | $26.57 | $26.66 | $26.45 | $26.57 | $26.57 | 47,870 |
2024-01-08 | $26.52 | $26.83 | $26.52 | $26.80 | $26.80 | 115,264 |
2024-01-05 | $26.50 | $26.78 | $26.38 | $26.61 | $26.61 | 120,256 |
2024-01-04 | $26.48 | $26.56 | $26.18 | $26.41 | $26.41 | 35,670 |
2024-01-03 | $26.54 | $26.65 | $26.50 | $26.59 | $26.59 | 111,456 |
2024-01-02 | $27.01 | $27.16 | $26.83 | $26.90 | $26.90 | 141,315 |
2023-12-29 | $27.21 | $27.36 | $27.20 | $27.29 | $27.29 | 150,671 |
2023-12-28 | $27.02 | $27.36 | $26.97 | $27.19 | $27.19 | 107,189 |
2023-12-27 | $27.03 | $27.23 | $26.99 | $27.22 | $27.22 | 67,957 |
2023-12-26 | $27.00 | $27.00 | $26.66 | $26.94 | $26.94 | 77,239 |
2023-12-22 | $26.98 | $27.00 | $26.86 | $26.93 | $26.93 | 116,104 |
2023-12-21 | $26.71 | $26.92 | $26.66 | $26.91 | $26.91 | 275,666 |
2023-12-20 | $26.70 | $26.80 | $26.45 | $26.48 | $26.48 | 104,414 |
2023-12-19 | $26.56 | $26.68 | $26.56 | $26.60 | $26.60 | 57,661 |
2023-12-18 | $26.63 | $26.67 | $26.41 | $26.47 | $26.47 | 86,351 |
2023-12-15 | $27.12 | $27.12 | $26.65 | $26.67 | $26.67 | 54,564 |
2023-12-14 | $26.91 | $27.21 | $26.84 | $27.10 | $27.10 | 157,500 |
2023-12-13 | $25.70 | $26.34 | $25.65 | $26.31 | $26.31 | 103,418 |
2023-12-12 | $25.63 | $25.72 | $25.43 | $25.72 | $25.72 | 81,077 |
2023-12-11 | $25.70 | $25.79 | $25.61 | $25.75 | $25.75 | 58,000 |
2023-12-08 | $25.60 | $25.75 | $25.57 | $25.71 | $25.71 | 34,444 |
2023-12-07 | $25.68 | $25.91 | $25.62 | $25.83 | $25.83 | 202,750 |
2023-12-06 | $25.78 | $25.81 | $25.49 | $25.56 | $25.56 | 155,999 |
2023-12-05 | $25.46 | $25.51 | $25.26 | $25.43 | $25.43 | 95,993 |
2023-12-04 | $25.39 | $25.48 | $25.16 | $25.40 | $25.40 | 99,068 |
2023-12-01 | $25.06 | $25.55 | $25.00 | $25.48 | $25.48 | 103,731 |
2023-11-30 | $25.22 | $25.22 | $25.05 | $25.15 | $25.15 | 32,491 |
2023-11-29 | $25.20 | $25.36 | $25.11 | $25.17 | $25.17 | 102,941 |
2023-11-28 | $25.02 | $25.14 | $24.92 | $25.12 | $25.12 | 87,056 |
2023-11-27 | $25.05 | $25.15 | $24.98 | $25.05 | $25.05 | 51,486 |
2023-11-24 | $24.94 | $25.09 | $24.90 | $25.05 | $25.05 | 22,634 |
2023-11-22 | $25.00 | $25.17 | $24.84 | $24.92 | $24.92 | 24,829 |
2023-11-21 | $25.04 | $25.07 | $24.88 | $24.93 | $24.93 | 206,930 |
2023-11-20 | $24.88 | $25.15 | $24.88 | $25.07 | $25.07 | 58,198 |
2023-11-17 | $24.83 | $24.96 | $24.81 | $24.90 | $24.90 | 64,992 |
2023-11-16 | $24.79 | $24.88 | $24.63 | $24.69 | $24.69 | 50,620 |
2023-11-15 | $24.96 | $24.99 | $24.81 | $24.83 | $24.83 | 46,224 |
2023-11-14 | $24.42 | $24.88 | $24.40 | $24.81 | $24.81 | 168,193 |
2023-11-13 | $23.62 | $23.83 | $23.59 | $23.80 | $23.80 | 161,704 |
2023-11-10 | $23.77 | $23.89 | $23.59 | $23.81 | $23.81 | 128,324 |
2023-11-09 | $24.04 | $24.09 | $23.67 | $23.72 | $23.72 | 92,458 |
2023-11-08 | $23.86 | $23.94 | $23.79 | $23.81 | $23.81 | 98,959 |
2023-11-07 | $24.00 | $24.02 | $23.89 | $23.93 | $23.93 | 78,808 |
2023-11-06 | $24.32 | $24.32 | $24.11 | $24.15 | $24.15 | 529,599 |
2023-11-03 | $24.34 | $24.67 | $24.29 | $24.58 | $24.58 | 90,382 |
2023-11-02 | $23.83 | $23.97 | $23.67 | $23.96 | $23.96 | 125,161 |
2023-11-01 | $22.89 | $23.16 | $22.84 | $23.16 | $23.16 | 70,190 |
2023-10-31 | $22.73 | $22.95 | $22.73 | $22.94 | $22.94 | 53,440 |
2023-10-30 | $22.86 | $22.90 | $22.64 | $22.71 | $22.71 | 81,477 |
2023-10-27 | $22.70 | $22.81 | $22.61 | $22.61 | $22.61 | 52,741 |
2023-10-26 | $22.59 | $22.68 | $22.52 | $22.60 | $22.60 | 66,749 |
2023-10-25 | $22.81 | $22.81 | $22.59 | $22.63 | $22.63 | 71,499 |
2023-10-24 | $22.84 | $23.02 | $22.77 | $22.94 | $22.94 | 84,638 |
2023-10-23 | $22.64 | $22.89 | $22.57 | $22.76 | $22.76 | 33,446 |
2023-10-20 | $22.83 | $22.91 | $22.75 | $22.80 | $22.80 | 59,749 |
2023-10-19 | $23.10 | $23.11 | $22.82 | $22.87 | $22.87 | 55,168 |
2023-10-18 | $23.37 | $23.38 | $23.08 | $23.12 | $23.12 | 69,478 |
2023-10-17 | $23.51 | $23.72 | $23.21 | $23.62 | $23.62 | 30,299 |
2023-10-16 | $23.47 | $23.60 | $23.38 | $23.55 | $23.55 | 81,410 |
2023-10-13 | $23.60 | $23.60 | $23.37 | $23.49 | $23.49 | 38,073 |
2023-10-12 | $23.96 | $23.97 | $23.58 | $23.74 | $23.74 | 111,497 |
2023-10-11 | $24.00 | $24.09 | $23.87 | $23.96 | $23.96 | 32,528 |
2023-10-10 | $23.79 | $24.02 | $23.67 | $23.91 | $23.91 | 65,240 |
2023-10-09 | $23.43 | $23.66 | $23.42 | $23.59 | $23.59 | 37,799 |
2023-10-06 | $23.33 | $23.62 | $23.20 | $23.59 | $23.59 | 32,736 |
2023-10-05 | $23.30 | $23.47 | $23.20 | $23.40 | $23.40 | 576,248 |
2023-10-04 | $23.08 | $23.14 | $22.91 | $23.11 | $23.11 | 207,892 |
2023-10-03 | $23.21 | $23.24 | $23.02 | $23.10 | $23.10 | 198,134 |
2023-10-02 | $23.65 | $23.65 | $23.33 | $23.39 | $23.39 | 183,282 |
2023-09-29 | $23.83 | $24.05 | $23.74 | $23.78 | $23.78 | 62,723 |
2023-09-28 | $23.54 | $23.63 | $23.47 | $23.54 | $23.54 | 40,085 |
2023-09-27 | $23.76 | $23.76 | $23.45 | $23.57 | $23.57 | 62,249 |
2023-09-26 | $23.91 | $23.92 | $23.56 | $23.76 | $23.76 | 98,470 |
2023-09-25 | $24.02 | $24.11 | $23.98 | $24.09 | $24.09 | 54,898 |
2023-09-22 | $24.33 | $24.33 | $24.19 | $24.21 | $24.21 | 45,123 |
2023-09-21 | $24.39 | $24.49 | $24.19 | $24.21 | $24.21 | 69,960 |
2023-09-20 | $24.64 | $24.88 | $24.53 | $24.53 | $24.53 | 50,788 |
2023-09-19 | $24.48 | $24.56 | $24.42 | $24.48 | $24.48 | 30,559 |
2023-09-18 | $24.46 | $24.53 | $24.42 | $24.49 | $24.49 | 86,749 |
2023-09-15 | $25.05 | $25.09 | $24.90 | $24.97 | $24.70 | 80,351 |
2023-09-14 | $25.05 | $25.21 | $24.95 | $25.14 | $24.87 | 102,917 |
2023-09-13 | $24.79 | $24.85 | $24.72 | $24.76 | $24.49 | 47,685 |
2023-09-12 | $24.89 | $24.97 | $24.82 | $24.94 | $24.67 | 40,044 |
2023-09-11 | $25.06 | $25.09 | $24.94 | $25.02 | $24.75 | 24,164 |
2023-09-08 | $24.93 | $25.01 | $24.87 | $24.94 | $24.67 | 19,985 |
2023-09-07 | $24.98 | $25.01 | $24.90 | $24.98 | $24.71 | 25,009 |
2023-09-06 | $25.08 | $25.08 | $24.93 | $25.00 | $24.73 | 75,909 |
2023-09-05 | $25.21 | $25.21 | $24.98 | $25.04 | $24.77 | 61,432 |
2023-09-01 | $25.42 | $25.42 | $25.10 | $25.22 | $24.95 | 49,388 |
2023-08-31 | $25.30 | $25.35 | $25.21 | $25.30 | $25.03 | 29,025 |
2023-08-30 | $25.33 | $25.43 | $25.17 | $25.28 | $25.01 | 23,045 |
2023-08-29 | $24.91 | $25.26 | $24.77 | $25.25 | $24.98 | 76,882 |
2023-08-28 | $24.79 | $24.93 | $24.74 | $24.92 | $24.65 | 35,702 |
2023-08-25 | $24.78 | $24.88 | $24.66 | $24.76 | $24.49 | 49,133 |
2023-08-24 | $24.82 | $24.92 | $24.62 | $24.69 | $24.42 | 85,723 |
2023-08-23 | $24.84 | $24.91 | $24.65 | $24.83 | $24.56 | 105,046 |
2023-08-22 | $24.56 | $24.56 | $24.38 | $24.40 | $24.13 | 150,611 |
2023-08-21 | $24.38 | $24.38 | $24.15 | $24.30 | $24.04 | 46,507 |
2023-08-18 | $24.42 | $24.55 | $24.42 | $24.53 | $24.26 | 31,917 |
2023-08-17 | $24.82 | $24.82 | $24.56 | $24.63 | $24.36 | 46,474 |
2023-08-16 | $24.78 | $24.90 | $24.70 | $24.73 | $24.46 | 42,398 |
2023-08-15 | $24.88 | $24.91 | $24.73 | $24.81 | $24.54 | 86,877 |
2023-08-14 | $25.10 | $25.13 | $25.00 | $25.09 | $24.82 | 63,631 |
2023-08-11 | $25.35 | $25.48 | $25.19 | $25.37 | $25.09 | 43,652 |
2023-08-10 | $25.78 | $25.85 | $25.56 | $25.56 | $25.28 | 32,371 |
2023-08-09 | $25.60 | $25.64 | $25.48 | $25.56 | $25.28 | 44,083 |
2023-08-08 | $25.44 | $25.58 | $25.35 | $25.56 | $25.28 | 128,048 |
2023-08-07 | $25.70 | $25.77 | $25.58 | $25.69 | $25.41 | 25,558 |
2023-08-04 | $25.59 | $25.73 | $25.50 | $25.53 | $25.25 | 21,450 |
2023-08-03 | $25.56 | $25.61 | $25.32 | $25.53 | $25.25 | 53,996 |
2023-08-02 | $25.58 | $25.63 | $25.43 | $25.49 | $25.21 | 24,938 |
2023-08-01 | $26.01 | $26.01 | $25.79 | $25.86 | $25.58 | 61,230 |
2023-07-31 | $26.23 | $26.38 | $26.23 | $26.32 | $26.03 | 23,363 |
2023-07-28 | $26.45 | $26.45 | $26.30 | $26.40 | $26.11 | 138,864 |
2023-07-27 | $26.76 | $26.76 | $26.37 | $26.42 | $26.13 | 126,657 |
2023-07-26 | $26.24 | $26.55 | $26.22 | $26.55 | $26.26 | 64,739 |
2023-07-25 | $26.20 | $26.32 | $26.15 | $26.26 | $25.97 | 57,230 |
2023-07-24 | $26.36 | $26.37 | $26.26 | $26.34 | $26.05 | 68,317 |
2023-07-21 | $26.28 | $26.31 | $26.18 | $26.27 | $26.27 | 102,757 |
2023-07-20 | $26.45 | $26.48 | $26.26 | $26.35 | $26.35 | 55,744 |
2023-07-19 | $26.39 | $26.50 | $26.32 | $26.41 | $26.41 | 43,998 |
2023-07-18 | $26.07 | $26.11 | $26.01 | $26.03 | $26.03 | 28,175 |
2023-07-17 | $26.09 | $26.09 | $25.98 | $26.06 | $26.06 | 57,953 |
2023-07-14 | $26.20 | $26.27 | $26.09 | $26.09 | $26.09 | 53,835 |
2023-07-13 | $26.15 | $26.30 | $26.08 | $26.24 | $26.24 | 33,772 |
2023-07-12 | $25.78 | $25.94 | $25.78 | $25.93 | $25.93 | 98,064 |
2023-07-11 | $25.24 | $25.44 | $25.23 | $25.39 | $25.39 | 163,207 |
2023-07-10 | $24.89 | $25.01 | $24.74 | $25.01 | $25.01 | 48,938 |
2023-07-07 | $24.72 | $25.03 | $24.60 | $24.92 | $24.92 | 67,937 |
2023-07-06 | $24.90 | $24.90 | $24.66 | $24.78 | $24.78 | 152,352 |
2023-07-05 | $25.23 | $25.29 | $24.99 | $25.19 | $25.19 | 140,472 |
2023-07-03 | $24.93 | $25.18 | $24.77 | $25.08 | $25.08 | 89,215 |
2023-06-30 | $24.91 | $24.92 | $24.73 | $24.77 | $24.77 | 98,293 |
2023-06-29 | $24.59 | $24.66 | $24.42 | $24.66 | $24.66 | 83,007 |
2023-06-28 | $24.84 | $24.90 | $24.78 | $24.82 | $24.82 | 55,031 |
2023-06-27 | $24.79 | $24.83 | $24.64 | $24.79 | $24.79 | 60,251 |
2023-06-26 | $24.47 | $24.65 | $24.43 | $24.63 | $24.63 | 169,396 |
2023-06-23 | $24.61 | $24.75 | $24.37 | $24.43 | $24.43 | 151,265 |
2023-06-22 | $25.07 | $25.07 | $24.87 | $24.93 | $24.93 | 225,149 |
2023-06-21 | $25.25 | $25.42 | $25.21 | $25.34 | $25.34 | 95,620 |
2023-06-20 | $25.47 | $25.47 | $25.36 | $25.36 | $25.36 | 59,489 |
2023-06-16 | $26.26 | $26.34 | $26.23 | $26.25 | $26.25 | 180,705 |
2023-06-15 | $26.04 | $26.23 | $25.87 | $26.15 | $26.15 | 44,797 |
2023-06-14 | $25.95 | $26.10 | $25.81 | $25.97 | $25.97 | 41,007 |
2023-06-13 | $25.97 | $25.99 | $25.81 | $25.94 | $25.94 | 390,865 |
2023-06-12 | $26.16 | $26.16 | $25.92 | $26.00 | $26.00 | 1,831,418 |
2023-06-09 | $26.16 | $26.24 | $26.11 | $26.15 | $26.15 | 31,130 |
2023-06-08 | $26.00 | $26.05 | $25.91 | $26.03 | $26.03 | 61,108 |
2023-06-07 | $26.17 | $26.21 | $26.01 | $26.06 | $26.06 | 34,540 |
2023-06-06 | $25.98 | $26.24 | $25.79 | $26.24 | $26.24 | 63,067 |
2023-06-05 | $25.97 | $26.06 | $25.96 | $25.98 | $25.98 | 113,972 |
2023-06-02 | $26.01 | $26.14 | $25.64 | $26.08 | $26.08 | 83,514 |
2023-06-01 | $25.42 | $25.58 | $25.29 | $25.52 | $25.52 | 392,208 |
2023-05-31 | $25.34 | $25.49 | $25.17 | $25.44 | $25.44 | 218,394 |
2023-05-30 | $25.53 | $25.57 | $25.42 | $25.50 | $25.50 | 29,910 |
2023-05-26 | $25.50 | $25.57 | $25.41 | $25.57 | $25.57 | 74,808 |
2023-05-25 | $25.61 | $25.61 | $25.32 | $25.37 | $25.37 | 49,950 |
2023-05-24 | $25.91 | $25.91 | $25.65 | $25.66 | $25.66 | 41,660 |
2023-05-23 | $26.15 | $26.25 | $26.00 | $26.13 | $26.13 | 43,372 |
2023-05-22 | $26.10 | $26.26 | $26.10 | $26.17 | $26.17 | 48,844 |
2023-05-19 | $26.14 | $26.21 | $26.07 | $26.18 | $26.18 | 344,123 |
2023-05-18 | $26.14 | $26.14 | $25.88 | $26.08 | $26.08 | 44,012 |
2023-05-17 | $26.41 | $26.51 | $26.28 | $26.49 | $26.49 | 57,179 |
2023-05-16 | $26.69 | $26.70 | $26.46 | $26.56 | $26.56 | 69,294 |
2023-05-15 | $26.78 | $26.95 | $26.63 | $26.86 | $26.86 | 27,794 |
2023-05-12 | $26.73 | $26.73 | $26.35 | $26.53 | $26.53 | 110,016 |
2023-05-11 | $26.82 | $26.82 | $26.64 | $26.81 | $26.81 | 101,548 |
2023-05-10 | $26.97 | $26.97 | $26.78 | $26.94 | $26.94 | 64,219 |
2023-05-09 | $26.88 | $26.92 | $26.80 | $26.89 | $26.89 | 191,297 |
2023-05-08 | $27.44 | $27.44 | $27.22 | $27.33 | $27.33 | 37,619 |
2023-05-05 | $27.12 | $27.42 | $27.01 | $27.38 | $27.38 | 64,591 |
2023-05-04 | $26.75 | $27.13 | $26.75 | $27.03 | $27.03 | 109,272 |
2023-05-03 | $26.86 | $27.06 | $26.85 | $26.92 | $26.92 | 46,597 |
2023-05-02 | $26.83 | $26.88 | $26.71 | $26.85 | $26.85 | 96,887 |
2023-05-01 | $27.39 | $27.59 | $27.25 | $27.27 | $27.27 | 335,301 |
2023-04-28 | $27.17 | $27.42 | $27.06 | $27.38 | $27.38 | 213,053 |
2023-04-27 | $26.95 | $27.15 | $26.91 | $27.15 | $27.15 | 33,120 |
2023-04-26 | $27.00 | $27.00 | $26.81 | $26.83 | $26.83 | 34,192 |
2023-04-25 | $26.83 | $26.83 | $26.68 | $26.76 | $26.76 | 115,687 |
2023-04-24 | $26.84 | $26.94 | $26.79 | $26.88 | $26.88 | 61,411 |
2023-04-21 | $26.75 | $26.91 | $26.67 | $26.88 | $26.88 | 55,311 |
2023-04-20 | $26.69 | $26.83 | $26.65 | $26.71 | $26.71 | 156,332 |
2023-04-19 | $26.62 | $26.77 | $26.48 | $26.68 | $26.68 | 147,577 |
2023-04-18 | $26.93 | $26.93 | $26.78 | $26.88 | $26.88 | 172,851 |
2023-04-17 | $26.84 | $26.95 | $26.80 | $26.92 | $26.92 | 81,049 |
2023-04-14 | $26.96 | $27.01 | $26.72 | $26.81 | $26.81 | 35,512 |
2023-04-13 | $26.76 | $26.94 | $26.76 | $26.84 | $26.84 | 78,082 |
2023-04-12 | $26.77 | $26.77 | $26.57 | $26.59 | $26.59 | 21,250 |
2023-04-11 | $26.56 | $26.59 | $26.42 | $26.50 | $26.50 | 32,906 |
2023-04-10 | $26.42 | $26.49 | $26.32 | $26.49 | $26.49 | 41,390 |
2023-04-06 | $26.60 | $26.72 | $26.49 | $26.59 | $26.59 | 34,370 |
2023-04-05 | $26.50 | $26.64 | $26.37 | $26.50 | $26.50 | 264,373 |
2023-04-04 | $26.75 | $26.85 | $26.64 | $26.74 | $26.74 | 27,098 |
2023-04-03 | $26.51 | $26.73 | $26.33 | $26.67 | $26.67 | 127,723 |
2023-03-31 | $26.19 | $26.31 | $26.16 | $26.28 | $26.28 | 401,482 |
2023-03-30 | $26.17 | $26.25 | $25.97 | $26.23 | $26.23 | 52,237 |
2023-03-29 | $25.67 | $25.83 | $25.62 | $25.75 | $25.75 | 96,745 |
2023-03-28 | $25.56 | $25.65 | $25.49 | $25.64 | $25.64 | 130,532 |
2023-03-27 | $25.64 | $25.80 | $25.53 | $25.63 | $25.63 | 418,096 |
2023-03-24 | $25.43 | $25.57 | $25.29 | $25.57 | $25.57 | 61,797 |
2023-03-23 | $25.62 | $25.86 | $25.45 | $25.63 | $25.63 | 248,733 |
2023-03-22 | $25.84 | $26.01 | $25.59 | $25.64 | $25.64 | 49,614 |
2023-03-21 | $25.99 | $26.08 | $25.76 | $25.98 | $25.98 | 104,273 |
2023-03-20 | $25.84 | $25.98 | $25.70 | $25.93 | $25.93 | 93,136 |
2023-03-17 | $26.13 | $26.14 | $25.91 | $25.95 | $25.72 | 125,531 |
2023-03-16 | $26.04 | $26.24 | $25.87 | $26.24 | $26.01 | 78,745 |
2023-03-15 | $26.08 | $26.28 | $25.76 | $26.28 | $26.05 | 64,405 |
2023-03-14 | $26.67 | $26.71 | $26.48 | $26.65 | $26.41 | 35,383 |
2023-03-13 | $26.03 | $26.31 | $25.93 | $26.18 | $25.95 | 41,563 |
2023-03-10 | $26.31 | $26.34 | $25.89 | $25.93 | $25.70 | 110,413 |
2023-03-09 | $26.49 | $26.49 | $26.17 | $26.17 | $25.94 | 92,655 |
2023-03-08 | $26.59 | $26.71 | $26.48 | $26.57 | $26.57 | 147,830 |
2023-03-07 | $27.07 | $27.07 | $26.60 | $26.63 | $26.63 | 47,564 |
2023-03-06 | $27.24 | $27.30 | $27.10 | $27.12 | $27.12 | 42,019 |
2023-03-03 | $27.00 | $27.21 | $26.88 | $27.19 | $27.19 | 333,551 |
2023-03-02 | $26.75 | $26.92 | $26.69 | $26.83 | $26.83 | 137,528 |
2023-03-01 | $26.93 | $27.10 | $26.73 | $26.85 | $26.85 | 142,713 |
2023-02-28 | $27.15 | $27.26 | $27.02 | $27.09 | $27.09 | 344,918 |
2023-02-27 | $27.07 | $27.24 | $26.99 | $27.16 | $27.16 | 34,854 |
2023-02-24 | $26.99 | $26.99 | $26.84 | $26.90 | $26.90 | 36,912 |
2023-02-23 | $27.12 | $27.29 | $27.06 | $27.23 | $27.23 | 39,993 |
2023-02-22 | $27.16 | $27.27 | $27.00 | $27.02 | $27.02 | 36,662 |
2023-02-21 | $27.31 | $27.36 | $27.11 | $27.11 | $27.11 | 33,705 |
2023-02-17 | $27.54 | $27.61 | $27.40 | $27.59 | $27.59 | 32,426 |
2023-02-16 | $27.36 | $27.64 | $27.30 | $27.58 | $27.58 | 108,316 |
2023-02-15 | $27.36 | $27.56 | $27.30 | $27.52 | $27.52 | 95,803 |
2023-02-14 | $27.80 | $28.07 | $27.73 | $27.86 | $27.86 | 129,000 |
2023-02-13 | $27.79 | $27.97 | $27.74 | $27.93 | $27.93 | 48,006 |
2023-02-10 | $27.91 | $27.92 | $27.78 | $27.85 | $27.85 | 96,915 |
2023-02-09 | $28.35 | $28.39 | $27.97 | $27.99 | $27.99 | 129,235 |
2023-02-08 | $28.28 | $28.28 | $28.08 | $28.21 | $28.21 | 564,423 |
2023-02-07 | $28.06 | $28.31 | $27.92 | $28.24 | $28.24 | 159,767 |
2023-02-06 | $28.17 | $28.44 | $28.05 | $28.30 | $28.30 | 120,202 |
2023-02-03 | $28.91 | $28.96 | $28.55 | $28.66 | $28.66 | 353,833 |
2023-02-02 | $29.23 | $29.49 | $29.06 | $29.21 | $29.21 | 548,330 |
2023-02-01 | $28.39 | $28.91 | $28.26 | $28.81 | $28.81 | 215,899 |
2023-01-31 | $28.36 | $28.50 | $28.16 | $28.50 | $28.50 | 66,129 |
2023-01-30 | $28.70 | $28.82 | $28.55 | $28.62 | $28.62 | 80,539 |
2023-01-27 | $28.61 | $28.80 | $28.53 | $28.75 | $28.75 | 206,293 |
2023-01-26 | $28.57 | $28.63 | $28.41 | $28.62 | $28.62 | 73,772 |
2023-01-25 | $28.41 | $28.64 | $28.29 | $28.57 | $28.57 | 245,246 |
2023-01-24 | $28.23 | $28.51 | $28.17 | $28.46 | $28.46 | 69,251 |
2023-01-23 | $28.13 | $28.40 | $28.09 | $28.27 | $28.27 | 80,520 |
2023-01-20 | $27.98 | $28.22 | $27.90 | $28.17 | $28.17 | 232,241 |
2023-01-19 | $28.05 | $28.11 | $27.87 | $27.98 | $27.98 | 44,051 |
2023-01-18 | $28.57 | $28.75 | $28.10 | $28.15 | $28.15 | 73,624 |
2023-01-17 | $28.22 | $28.39 | $28.18 | $28.32 | $28.32 | 144,390 |
2023-01-13 | $28.08 | $28.20 | $28.00 | $28.16 | $28.16 | 59,143 |
2023-01-12 | $28.03 | $28.27 | $27.83 | $28.20 | $28.20 | 244,620 |
2023-01-11 | $27.58 | $27.93 | $27.56 | $27.87 | $27.87 | 555,700 |
2023-01-10 | $27.27 | $27.44 | $27.19 | $27.34 | $27.34 | 51,930 |
2023-01-09 | $27.38 | $27.57 | $27.37 | $27.46 | $27.46 | 116,199 |
2023-01-06 | $26.80 | $27.23 | $26.57 | $27.19 | $27.19 | 56,711 |
2023-01-05 | $27.09 | $27.09 | $26.77 | $26.78 | $26.78 | 157,558 |
2023-01-04 | $27.20 | $27.39 | $27.16 | $27.34 | $27.34 | 144,106 |
2023-01-03 | $27.07 | $27.32 | $26.92 | $27.02 | $27.02 | 114,271 |
2022-12-30 | $26.66 | $26.90 | $26.66 | $26.77 | $26.77 | 517,472 |
2022-12-29 | $26.58 | $26.89 | $26.54 | $26.85 | $26.85 | 209,861 |
2022-12-28 | $26.60 | $26.68 | $26.25 | $26.25 | $26.25 | 128,458 |
2022-12-27 | $26.39 | $26.59 | $26.08 | $26.51 | $26.51 | 107,098 |
2022-12-23 | $26.33 | $26.51 | $26.23 | $26.51 | $26.51 | 135,404 |
2022-12-22 | $26.40 | $26.42 | $26.19 | $26.35 | $26.35 | 249,312 |
2022-12-21 | $26.25 | $26.53 | $26.08 | $26.49 | $26.49 | 163,565 |
2022-12-20 | $26.12 | $26.33 | $25.90 | $25.95 | $25.95 | 418,483 |
2022-12-19 | $26.51 | $26.63 | $26.32 | $26.39 | $26.39 | 365,579 |
2022-12-16 | $26.89 | $26.96 | $26.70 | $26.79 | $26.52 | 981,014 |
2022-12-15 | $27.37 | $27.50 | $26.97 | $27.18 | $26.90 | 194,186 |
2022-12-14 | $27.62 | $27.87 | $27.46 | $27.70 | $27.42 | 146,531 |
2022-12-13 | $27.63 | $27.87 | $27.30 | $27.48 | $27.20 | 117,568 |
2022-12-12 | $26.99 | $27.16 | $26.72 | $26.89 | $26.61 | 113,981 |
2022-12-09 | $26.99 | $27.19 | $26.97 | $26.98 | $26.98 | 123,645 |
2022-12-08 | $26.90 | $27.09 | $26.79 | $27.03 | $27.03 | 150,574 |
2022-12-07 | $26.77 | $26.92 | $26.72 | $26.82 | $26.82 | 200,335 |
2022-12-06 | $26.96 | $27.06 | $26.68 | $26.77 | $26.77 | 162,766 |
2022-12-05 | $27.12 | $27.15 | $26.79 | $26.92 | $26.92 | 107,182 |
2022-12-02 | $26.81 | $27.14 | $26.72 | $27.08 | $27.08 | 137,160 |
2022-12-01 | $26.99 | $27.14 | $26.84 | $27.03 | $27.03 | 162,014 |
2022-11-30 | $26.68 | $26.94 | $26.46 | $26.88 | $26.88 | 143,703 |
2022-11-29 | $26.57 | $26.82 | $26.54 | $26.76 | $26.76 | 70,956 |
2022-11-28 | $26.76 | $26.86 | $26.24 | $26.48 | $26.48 | 256,776 |
2022-11-25 | $26.74 | $26.91 | $26.53 | $26.86 | $26.86 | 31,268 |
2022-11-23 | $26.19 | $26.56 | $26.14 | $26.52 | $26.52 | 90,610 |
2022-11-22 | $26.34 | $26.50 | $26.32 | $26.46 | $26.46 | 148,743 |
2022-11-21 | $26.28 | $26.41 | $26.17 | $26.41 | $26.41 | 117,409 |
2022-11-18 | $26.55 | $26.63 | $26.42 | $26.56 | $26.56 | 267,532 |
2022-11-17 | $26.24 | $26.58 | $26.08 | $26.50 | $26.50 | 204,252 |
2022-11-16 | $26.53 | $26.58 | $26.43 | $26.49 | $26.49 | 135,722 |
2022-11-15 | $26.88 | $26.97 | $26.50 | $26.74 | $26.74 | 230,996 |
2022-11-14 | $26.69 | $26.79 | $26.51 | $26.52 | $26.52 | 146,629 |
2022-11-11 | $26.86 | $27.10 | $26.68 | $27.04 | $27.04 | 55,379 |
2022-11-10 | $25.94 | $26.48 | $25.89 | $26.47 | $26.47 | 205,752 |
2022-11-09 | $25.08 | $25.16 | $24.91 | $24.92 | $24.92 | 284,526 |
2022-11-08 | $25.02 | $25.34 | $24.92 | $25.26 | $25.26 | 228,157 |
2022-11-07 | $25.06 | $25.06 | $24.90 | $24.97 | $24.97 | 76,586 |
2022-11-04 | $24.76 | $25.00 | $24.61 | $24.98 | $24.98 | 62,874 |
2022-11-03 | $24.06 | $24.28 | $24.00 | $24.23 | $24.23 | 134,920 |
2022-11-02 | $24.92 | $25.15 | $24.51 | $24.55 | $24.55 | 72,938 |
2022-11-01 | $25.18 | $25.18 | $24.82 | $24.93 | $24.93 | 171,161 |
2022-10-31 | $24.51 | $24.59 | $24.41 | $24.46 | $24.46 | 394,498 |
2022-10-28 | $24.64 | $24.86 | $24.59 | $24.86 | $24.86 | 84,754 |
2022-10-27 | $24.84 | $24.99 | $24.58 | $24.70 | $24.70 | 136,219 |
2022-10-26 | $24.40 | $24.69 | $24.35 | $24.52 | $24.52 | 265,371 |
2022-10-25 | $23.65 | $24.17 | $23.52 | $24.16 | $24.16 | 224,751 |
2022-10-24 | $23.31 | $23.40 | $23.19 | $23.36 | $23.36 | 239,722 |
2022-10-21 | $23.06 | $23.59 | $22.99 | $23.54 | $23.54 | 107,378 |
2022-10-20 | $23.40 | $23.71 | $23.26 | $23.41 | $23.41 | 192,722 |
2022-10-19 | $23.41 | $23.41 | $23.16 | $23.22 | $23.22 | 73,674 |
2022-10-18 | $24.01 | $24.05 | $23.67 | $23.75 | $23.75 | 123,753 |
2022-10-17 | $23.74 | $23.96 | $23.72 | $23.84 | $23.84 | 91,444 |
2022-10-14 | $23.68 | $23.68 | $23.14 | $23.16 | $23.16 | 138,520 |
2022-10-13 | $22.97 | $23.59 | $22.90 | $23.58 | $23.58 | 174,417 |
2022-10-12 | $23.36 | $23.43 | $23.23 | $23.36 | $23.36 | 149,903 |
2022-10-11 | $23.55 | $23.83 | $23.38 | $23.48 | $23.48 | 1,282,701 |
2022-10-10 | $23.84 | $23.96 | $23.62 | $23.70 | $23.70 | 74,735 |
2022-10-07 | $24.07 | $24.14 | $23.78 | $23.83 | $23.83 | 84,329 |
2022-10-06 | $24.50 | $24.54 | $24.14 | $24.15 | $24.15 | 222,350 |
2022-10-05 | $24.56 | $24.59 | $24.20 | $24.45 | $24.45 | 140,990 |
2022-10-04 | $24.91 | $25.07 | $24.79 | $25.07 | $25.07 | 242,061 |
2022-10-03 | $24.39 | $24.63 | $24.16 | $24.54 | $24.54 | 446,930 |
2022-09-30 | $23.99 | $24.34 | $23.95 | $24.11 | $24.11 | 675,523 |
2022-09-29 | $23.67 | $23.71 | $23.40 | $23.65 | $23.65 | 81,423 |
2022-09-28 | $23.47 | $24.05 | $23.23 | $23.97 | $23.97 | 166,901 |
2022-09-27 | $23.90 | $23.90 | $23.36 | $23.44 | $23.44 | 160,937 |
2022-09-26 | $24.39 | $24.51 | $24.02 | $24.14 | $24.14 | 138,685 |
2022-09-23 | $24.97 | $24.97 | $24.59 | $24.74 | $24.74 | 141,795 |
2022-09-22 | $25.83 | $25.86 | $25.49 | $25.58 | $25.58 | 131,722 |
2022-09-21 | $26.08 | $26.28 | $25.75 | $25.78 | $25.78 | 308,087 |
2022-09-20 | $26.57 | $26.57 | $25.93 | $26.00 | $26.00 | 154,734 |
2022-09-19 | $26.48 | $26.82 | $26.48 | $26.82 | $26.82 | 117,692 |
2022-09-16 | $26.91 | $27.15 | $26.72 | $27.14 | $26.77 | 89,269 |
2022-09-15 | $26.96 | $27.07 | $26.79 | $26.82 | $26.45 | 73,894 |
2022-09-14 | $27.18 | $27.22 | $27.02 | $27.12 | $26.75 | 98,808 |
2022-09-13 | $27.50 | $27.61 | $27.12 | $27.14 | $26.77 | 184,465 |
2022-09-12 | $28.10 | $28.25 | $27.95 | $28.13 | $28.13 | 83,347 |
2022-09-09 | $27.71 | $27.82 | $27.51 | $27.81 | $27.81 | 102,302 |
2022-09-08 | $27.28 | $27.33 | $27.08 | $27.22 | $27.22 | 217,265 |
2022-09-07 | $27.18 | $27.50 | $26.99 | $27.50 | $27.50 | 172,125 |
2022-09-06 | $27.46 | $27.53 | $27.19 | $27.21 | $27.21 | 212,405 |
2022-09-02 | $27.62 | $27.73 | $27.23 | $27.34 | $27.34 | 736,511 |
2022-09-01 | $27.46 | $27.53 | $27.15 | $27.35 | $27.35 | 165,314 |
2022-08-31 | $27.91 | $28.01 | $27.70 | $27.80 | $27.80 | 73,413 |
2022-08-30 | $28.38 | $28.38 | $27.90 | $27.93 | $27.93 | 89,788 |
2022-08-29 | $28.00 | $28.17 | $27.91 | $28.06 | $28.06 | 66,053 |
2022-08-26 | $28.67 | $28.67 | $28.04 | $28.08 | $28.08 | 100,790 |
2022-08-25 | $28.35 | $28.62 | $28.33 | $28.59 | $28.59 | 78,047 |
2022-08-24 | $28.21 | $28.38 | $28.12 | $28.26 | $28.26 | 101,010 |
2022-08-23 | $28.37 | $28.57 | $28.29 | $28.40 | $28.40 | 102,828 |
2022-08-22 | $28.78 | $28.78 | $28.38 | $28.38 | $28.38 | 145,860 |
2022-08-19 | $29.28 | $29.28 | $28.91 | $29.03 | $29.03 | 233,261 |
2022-08-18 | $29.57 | $29.61 | $29.41 | $29.49 | $29.49 | 77,134 |
2022-08-17 | $29.64 | $29.73 | $29.45 | $29.54 | $29.54 | 247,814 |
2022-08-16 | $29.91 | $30.08 | $29.85 | $30.01 | $30.01 | 125,999 |
2022-08-15 | $30.19 | $30.27 | $30.14 | $30.14 | $30.14 | 71,934 |
2022-08-12 | $30.19 | $30.35 | $30.13 | $30.29 | $30.29 | 37,999 |
2022-08-11 | $30.35 | $30.42 | $30.09 | $30.14 | $30.14 | 32,839 |
2022-08-10 | $30.11 | $30.35 | $30.05 | $30.28 | $30.28 | 200,925 |
2022-08-09 | $29.49 | $29.51 | $29.31 | $29.35 | $29.35 | 98,882 |
2022-08-08 | $29.58 | $29.75 | $29.49 | $29.57 | $29.57 | 416,382 |
2022-08-05 | $29.37 | $29.44 | $29.20 | $29.40 | $29.40 | 122,340 |
2022-08-04 | $29.70 | $29.83 | $29.65 | $29.77 | $29.77 | 54,524 |
2022-08-03 | $29.62 | $29.69 | $29.43 | $29.65 | $29.65 | 131,906 |
2022-08-02 | $29.82 | $29.82 | $29.48 | $29.49 | $29.49 | 139,732 |
2022-08-01 | $29.93 | $30.13 | $29.81 | $30.01 | $30.01 | 323,142 |
2022-07-29 | $29.73 | $30.00 | $29.73 | $29.99 | $29.99 | 401,253 |
2022-07-28 | $29.31 | $29.57 | $29.15 | $29.55 | $29.55 | 285,242 |
2022-07-27 | $28.84 | $29.15 | $28.74 | $29.07 | $29.07 | 105,903 |
2022-07-26 | $28.98 | $28.98 | $28.75 | $28.80 | $28.80 | 129,219 |
2022-07-25 | $29.04 | $29.15 | $28.98 | $29.10 | $29.10 | 52,634 |
2022-07-22 | $28.94 | $29.18 | $28.84 | $28.93 | $28.93 | 404,942 |
2022-07-21 | $28.21 | $28.51 | $28.12 | $28.49 | $28.49 | 213,869 |
2022-07-20 | $28.40 | $28.43 | $28.22 | $28.30 | $28.30 | 235,249 |
2022-07-19 | $28.31 | $28.49 | $28.18 | $28.47 | $28.47 | 151,970 |
2022-07-18 | $27.98 | $28.16 | $27.88 | $27.93 | $27.93 | 73,573 |
2022-07-15 | $27.66 | $27.81 | $27.51 | $27.77 | $27.77 | 108,923 |
2022-07-14 | $27.28 | $27.46 | $27.09 | $27.39 | $27.39 | 84,776 |
2022-07-13 | $27.74 | $28.00 | $27.58 | $27.92 | $27.92 | 197,705 |
2022-07-12 | $27.77 | $28.03 | $27.75 | $27.92 | $27.92 | 608,214 |
2022-07-11 | $27.93 | $27.93 | $27.77 | $27.82 | $27.82 | 105,210 |
2022-07-08 | $28.12 | $28.23 | $28.00 | $28.17 | $28.17 | 104,515 |
2022-07-07 | $28.12 | $28.25 | $27.99 | $28.18 | $28.18 | 267,405 |
2022-07-06 | $27.81 | $27.95 | $27.74 | $27.85 | $27.85 | 190,057 |
2022-07-05 | $27.54 | $27.69 | $27.38 | $27.67 | $27.67 | 263,849 |
2022-07-01 | $27.91 | $28.24 | $27.78 | $28.24 | $28.24 | 178,805 |
2022-06-30 | $27.94 | $28.24 | $27.81 | $28.22 | $28.22 | 314,704 |
2022-06-29 | $28.78 | $28.78 | $28.22 | $28.45 | $28.45 | 156,076 |
2022-06-28 | $29.13 | $29.19 | $28.75 | $28.76 | $28.76 | 763,601 |
2022-06-27 | $28.83 | $28.92 | $28.71 | $28.72 | $28.72 | 142,931 |
2022-06-24 | $28.62 | $28.86 | $28.48 | $28.82 | $28.82 | 428,733 |
2022-06-23 | $28.26 | $28.34 | $28.08 | $28.34 | $28.34 | 83,218 |
2022-06-22 | $28.18 | $28.51 | $28.05 | $28.27 | $28.27 | 222,137 |
2022-06-21 | $28.37 | $28.47 | $28.33 | $28.38 | $28.38 | 118,032 |
2022-06-17 | $28.40 | $28.56 | $28.25 | $28.37 | $28.08 | 646,304 |
2022-06-16 | $28.37 | $28.43 | $28.11 | $28.32 | $28.03 | 151,490 |
2022-06-15 | $28.43 | $28.86 | $28.27 | $28.73 | $28.44 | 150,046 |
2022-06-14 | $28.55 | $28.55 | $28.16 | $28.39 | $28.10 | 201,635 |
2022-06-13 | $29.24 | $29.24 | $28.74 | $28.79 | $28.50 | 143,963 |
2022-06-10 | $29.97 | $29.97 | $29.70 | $29.78 | $29.48 | 481,230 |
2022-06-09 | $30.72 | $30.76 | $30.32 | $30.34 | $30.03 | 179,258 |
2022-06-08 | $31.00 | $31.10 | $30.82 | $30.85 | $30.54 | 377,009 |
2022-06-07 | $31.06 | $31.35 | $30.94 | $31.31 | $30.99 | 91,158 |
2022-06-06 | $31.44 | $31.50 | $31.23 | $31.28 | $30.96 | 50,831 |
2022-06-03 | $31.39 | $31.45 | $31.21 | $31.21 | $30.89 | 73,502 |
2022-06-02 | $31.43 | $31.69 | $31.27 | $31.68 | $31.36 | 218,467 |
2022-06-01 | $31.83 | $31.85 | $31.23 | $31.35 | $31.03 | 264,817 |
2022-05-31 | $31.76 | $31.88 | $31.65 | $31.79 | $31.47 | 262,526 |
2022-05-27 | $31.81 | $32.07 | $31.81 | $32.05 | $31.72 | 110,979 |
2022-05-26 | $31.49 | $31.76 | $31.49 | $31.68 | $31.36 | 65,841 |
2022-05-25 | $31.35 | $31.60 | $31.33 | $31.54 | $31.22 | 43,452 |
2022-05-24 | $31.41 | $31.63 | $31.27 | $31.50 | $31.18 | 87,964 |
2022-05-23 | $31.46 | $31.63 | $31.32 | $31.57 | $31.25 | 82,323 |
2022-05-20 | $31.35 | $31.39 | $30.99 | $31.23 | $30.91 | 748,937 |
2022-05-19 | $30.99 | $31.28 | $30.86 | $31.15 | $30.83 | 82,496 |
2022-05-18 | $31.13 | $31.23 | $30.76 | $30.84 | $30.53 | 95,740 |
2022-05-17 | $31.18 | $31.28 | $31.04 | $31.28 | $30.96 | 108,516 |
2022-05-16 | $30.80 | $30.97 | $30.72 | $30.84 | $30.53 | 319,429 |
2022-05-13 | $30.42 | $30.84 | $30.29 | $30.82 | $30.51 | 213,363 |
2022-05-12 | $30.03 | $30.26 | $29.83 | $30.09 | $29.78 | 211,437 |
2022-05-11 | $30.01 | $30.41 | $29.91 | $29.92 | $29.62 | 689,319 |
2022-05-10 | $30.11 | $30.19 | $29.78 | $29.86 | $29.56 | 106,021 |
2022-05-09 | $30.23 | $30.23 | $29.78 | $29.87 | $29.57 | 150,349 |
2022-05-06 | $30.83 | $30.83 | $30.56 | $30.65 | $30.34 | 227,111 |
2022-05-05 | $31.52 | $31.59 | $30.93 | $31.07 | $30.75 | 148,445 |
2022-05-04 | $31.28 | $31.85 | $30.98 | $31.74 | $31.42 | 278,014 |
2022-05-03 | $31.56 | $31.56 | $31.39 | $31.46 | $31.14 | 381,775 |
2022-05-02 | $31.71 | $31.83 | $31.26 | $31.47 | $31.15 | 254,086 |
2022-04-29 | $32.34 | $32.46 | $31.77 | $31.81 | $31.49 | 269,159 |
2022-04-28 | $32.17 | $32.36 | $31.90 | $32.30 | $31.97 | 313,821 |
2022-04-27 | $32.34 | $32.42 | $32.18 | $32.23 | $31.90 | 268,391 |
2022-04-26 | $32.60 | $32.61 | $32.09 | $32.10 | $31.77 | 150,086 |
2022-04-25 | $32.52 | $32.65 | $32.32 | $32.60 | $32.27 | 153,227 |
2022-04-22 | $33.04 | $33.04 | $32.65 | $32.65 | $32.32 | 133,320 |
2022-04-21 | $33.52 | $33.62 | $33.10 | $33.10 | $32.76 | 116,699 |
2022-04-20 | $33.21 | $33.32 | $33.14 | $33.15 | $32.81 | 230,278 |
2022-04-19 | $33.01 | $33.20 | $32.95 | $33.18 | $32.84 | 291,191 |
2022-04-18 | $33.43 | $33.54 | $33.28 | $33.32 | $32.98 | 158,763 |
2022-04-14 | $33.63 | $33.64 | $33.42 | $33.44 | $33.10 | 210,847 |
2022-04-13 | $33.25 | $33.57 | $33.16 | $33.52 | $33.18 | 896,866 |
2022-04-12 | $33.55 | $33.55 | $33.26 | $33.29 | $32.95 | 1,793,653 |
2022-04-11 | $33.59 | $33.69 | $33.52 | $33.52 | $33.18 | 64,305 |
2022-04-08 | $33.57 | $33.74 | $33.55 | $33.69 | $33.35 | 58,582 |
2022-04-07 | $33.77 | $33.94 | $33.65 | $33.88 | $33.54 | 580,556 |
2022-04-06 | $33.97 | $33.98 | $33.78 | $33.90 | $33.56 | 198,246 |
2022-04-05 | $34.41 | $34.52 | $34.10 | $34.26 | $33.91 | 260,150 |
2022-04-04 | $34.43 | $34.47 | $34.30 | $34.45 | $34.10 | 643,981 |
2022-04-01 | $34.34 | $34.54 | $34.26 | $34.54 | $34.19 | 173,438 |
2022-03-31 | $34.36 | $34.42 | $34.04 | $34.11 | $33.76 | 122,771 |
2022-03-30 | $34.43 | $34.50 | $34.30 | $34.36 | $34.01 | 58,576 |
2022-03-29 | $34.42 | $34.65 | $34.35 | $34.63 | $34.28 | 111,067 |
2022-03-28 | $33.77 | $33.94 | $33.65 | $33.90 | $33.56 | 148,645 |
2022-03-25 | $33.68 | $33.92 | $33.68 | $33.90 | $33.56 | 73,471 |
2022-03-24 | $33.50 | $33.64 | $33.44 | $33.55 | $33.21 | 48,480 |
2022-03-23 | $33.67 | $33.67 | $33.37 | $33.42 | $33.08 | 52,603 |
2022-03-22 | $34.06 | $34.25 | $34.06 | $34.20 | $33.85 | 70,391 |
2022-03-21 | $34.00 | $34.01 | $33.69 | $33.81 | $33.47 | 55,222 |
2022-03-18 | $33.77 | $34.26 | $33.66 | $34.23 | $33.73 | 82,974 |
2022-03-17 | $33.47 | $33.91 | $33.45 | $33.81 | $33.32 | 41,020 |
2022-03-16 | $33.25 | $33.60 | $32.96 | $33.60 | $33.11 | 289,445 |
2022-03-15 | $32.77 | $32.81 | $32.53 | $32.77 | $32.30 | 122,656 |
2022-03-14 | $32.80 | $33.03 | $32.62 | $32.69 | $32.22 | 70,030 |
2022-03-11 | $33.05 | $33.05 | $32.57 | $32.61 | $32.14 | 52,361 |
2022-03-10 | $32.69 | $32.94 | $32.60 | $32.71 | $32.24 | 78,332 |
2022-03-09 | $32.59 | $32.97 | $32.54 | $32.85 | $32.37 | 91,732 |
2022-03-08 | $31.99 | $32.42 | $31.76 | $31.98 | $31.52 | 70,355 |
2022-03-07 | $32.27 | $32.37 | $31.62 | $31.71 | $31.25 | 115,285 |
2022-03-04 | $32.51 | $32.57 | $32.30 | $32.41 | $31.94 | 197,952 |
2022-03-03 | $33.38 | $33.38 | $32.90 | $33.05 | $32.57 | 110,985 |
2022-03-02 | $33.20 | $33.50 | $33.12 | $33.43 | $32.95 | 58,920 |
2022-03-01 | $33.75 | $33.75 | $32.78 | $32.96 | $32.48 | 163,325 |
2022-02-28 | $33.46 | $33.68 | $33.28 | $33.47 | $32.99 | 171,686 |
2022-02-25 | $33.42 | $33.72 | $33.25 | $33.71 | $33.22 | 161,880 |
2022-02-24 | $32.50 | $33.07 | $32.23 | $33.02 | $32.54 | 218,443 |
2022-02-23 | $33.57 | $33.69 | $33.11 | $33.14 | $32.66 | 120,912 |
2022-02-22 | $33.47 | $33.62 | $33.28 | $33.49 | $33.01 | 149,654 |
2022-02-18 | $33.92 | $33.98 | $33.70 | $33.71 | $33.22 | 153,998 |
2022-02-17 | $34.12 | $34.12 | $33.86 | $33.95 | $33.46 | 84,160 |
2022-02-16 | $33.88 | $34.26 | $33.88 | $34.26 | $33.76 | 109,930 |
2022-02-15 | $33.42 | $33.73 | $33.40 | $33.68 | $33.19 | 92,157 |
2022-02-14 | $33.21 | $33.33 | $33.04 | $33.20 | $32.72 | 52,257 |
2022-02-11 | $33.70 | $33.76 | $33.25 | $33.33 | $32.85 | 125,138 |
2022-02-10 | $33.69 | $34.30 | $33.69 | $33.84 | $33.35 | 111,696 |
2022-02-09 | $33.76 | $34.00 | $33.67 | $33.99 | $33.50 | 158,050 |
2022-02-08 | $33.27 | $33.31 | $33.21 | $33.23 | $32.75 | 282,131 |
2022-02-07 | $33.49 | $33.55 | $33.34 | $33.45 | $32.97 | 80,102 |
2022-02-04 | $33.70 | $33.71 | $33.39 | $33.59 | $33.10 | 79,918 |
2022-02-03 | $34.02 | $34.10 | $33.77 | $33.87 | $33.38 | 938,756 |
2022-02-02 | $34.19 | $34.31 | $34.01 | $34.14 | $33.65 | 854,149 |
2022-02-01 | $33.99 | $33.99 | $33.63 | $33.89 | $33.40 | 522,138 |
2022-01-31 | $33.51 | $34.08 | $33.51 | $34.07 | $33.58 | 95,904 |
2022-01-28 | $33.29 | $33.50 | $33.12 | $33.50 | $33.02 | 52,973 |
2022-01-27 | $33.56 | $33.72 | $33.29 | $33.35 | $32.87 | 164,024 |
2022-01-26 | $33.76 | $33.91 | $33.32 | $33.42 | $32.94 | 81,617 |
2022-01-25 | $33.31 | $33.65 | $33.15 | $33.47 | $32.99 | 150,901 |
2022-01-24 | $33.41 | $33.59 | $32.85 | $33.57 | $33.08 | 232,309 |
2022-01-21 | $33.90 | $33.96 | $33.71 | $33.72 | $33.23 | 45,254 |
2022-01-20 | $34.04 | $34.15 | $33.64 | $33.64 | $33.15 | 230,686 |
2022-01-19 | $34.15 | $34.32 | $34.10 | $34.16 | $33.67 | 133,917 |
2022-01-18 | $34.24 | $34.25 | $34.03 | $34.05 | $33.56 | 744,082 |
2022-01-14 | $34.61 | $34.75 | $34.50 | $34.71 | $34.21 | 210,147 |
2022-01-13 | $34.91 | $35.00 | $34.68 | $34.69 | $34.19 | 58,567 |
2022-01-12 | $34.75 | $34.90 | $34.67 | $34.85 | $34.35 | 121,071 |
2022-01-11 | $34.46 | $34.72 | $34.36 | $34.69 | $34.19 | 1,836,536 |
2022-01-10 | $34.49 | $34.63 | $34.38 | $34.61 | $34.11 | 69,330 |
2022-01-07 | $34.77 | $34.85 | $34.61 | $34.79 | $34.29 | 62,458 |
2022-01-06 | $34.91 | $35.00 | $34.74 | $34.86 | $34.36 | 311,617 |
2022-01-05 | $35.52 | $35.53 | $34.98 | $34.98 | $34.47 | 246,842 |
2022-01-04 | $35.66 | $35.70 | $35.52 | $35.57 | $35.06 | 339,117 |
2022-01-03 | $35.69 | $35.78 | $35.51 | $35.64 | $35.12 | 123,119 |
2021-12-31 | $35.45 | $35.74 | $35.45 | $35.60 | $35.09 | 119,863 |
2021-12-30 | $35.42 | $35.64 | $35.42 | $35.52 | $35.01 | 306,582 |
2021-12-29 | $35.41 | $35.50 | $35.38 | $35.44 | $34.93 | 165,348 |
2021-12-28 | $35.22 | $35.44 | $35.22 | $35.32 | $34.81 | 104,468 |
2021-12-27 | $35.01 | $35.29 | $34.81 | $35.27 | $34.76 | 151,380 |
2021-12-23 | $34.84 | $34.95 | $34.72 | $34.88 | $34.38 | 120,219 |
2021-12-22 | $34.58 | $34.82 | $34.58 | $34.74 | $34.24 | 199,392 |
2021-12-21 | $34.55 | $34.67 | $34.48 | $34.64 | $34.14 | 125,969 |
2021-12-20 | $34.48 | $34.48 | $34.26 | $34.44 | $33.94 | 106,181 |
2021-12-17 | $35.73 | $35.94 | $35.65 | $35.75 | $34.31 | 149,116 |
2021-12-16 | $35.77 | $35.77 | $35.46 | $35.58 | $34.15 | 245,855 |
2021-12-15 | $35.55 | $35.83 | $35.39 | $35.79 | $34.35 | 210,760 |
2021-12-14 | $35.61 | $35.61 | $35.35 | $35.43 | $34.00 | 111,661 |
2021-12-13 | $35.73 | $35.73 | $35.50 | $35.54 | $34.11 | 134,030 |
2021-12-10 | $35.95 | $36.11 | $35.91 | $36.09 | $34.64 | 61,143 |
2021-12-09 | $36.07 | $36.07 | $35.89 | $36.01 | $34.56 | 137,837 |
2021-12-08 | $35.92 | $36.08 | $35.87 | $36.01 | $34.56 | 63,567 |
2021-12-07 | $35.91 | $36.04 | $35.91 | $35.97 | $34.52 | 247,916 |
2021-12-06 | $35.43 | $35.72 | $35.37 | $35.60 | $34.17 | 81,479 |
2021-12-03 | $35.50 | $35.52 | $35.17 | $35.30 | $33.88 | 240,713 |
2021-12-02 | $35.28 | $35.52 | $35.21 | $35.41 | $33.99 | 110,672 |
2021-12-01 | $35.70 | $35.78 | $35.00 | $35.08 | $33.67 | 239,765 |
2021-11-30 | $35.47 | $35.67 | $35.10 | $35.30 | $33.88 | 234,940 |
2021-11-29 | $35.83 | $35.83 | $35.60 | $35.76 | $34.32 | 74,071 |
2021-11-26 | $36.07 | $36.07 | $35.62 | $35.80 | $34.36 | 156,581 |
2021-11-24 | $36.03 | $36.30 | $35.98 | $36.30 | $34.84 | 108,861 |
2021-11-23 | $36.16 | $36.27 | $36.08 | $36.27 | $34.81 | 268,474 |
2021-11-22 | $36.34 | $36.40 | $36.17 | $36.21 | $34.75 | 66,276 |
2021-11-19 | $36.56 | $36.61 | $36.45 | $36.45 | $34.98 | 60,956 |
2021-11-18 | $36.54 | $36.70 | $36.52 | $36.62 | $35.15 | 99,465 |
2021-11-17 | $36.52 | $36.52 | $36.31 | $36.45 | $34.98 | 173,246 |
2021-11-16 | $36.65 | $36.72 | $36.60 | $36.60 | $35.13 | 105,640 |
2021-11-15 | $36.77 | $36.79 | $36.58 | $36.59 | $35.12 | 23,498 |
2021-11-12 | $36.64 | $36.75 | $36.61 | $36.70 | $35.22 | 49,060 |
2021-11-11 | $36.63 | $36.68 | $36.58 | $36.58 | $35.11 | 65,606 |
2021-11-10 | $36.88 | $37.01 | $36.60 | $36.67 | $35.19 | 183,078 |
2021-11-09 | $37.19 | $37.26 | $37.03 | $37.17 | $35.67 | 61,422 |
2021-11-08 | $37.28 | $37.37 | $37.21 | $37.33 | $35.83 | 281,759 |
2021-11-05 | $37.20 | $37.26 | $37.13 | $37.25 | $35.75 | 96,462 |
2021-11-04 | $37.02 | $37.07 | $36.92 | $36.98 | $35.49 | 54,581 |
2021-11-03 | $36.43 | $36.82 | $36.38 | $36.79 | $35.31 | 84,392 |
2021-11-02 | $36.59 | $36.64 | $36.44 | $36.54 | $35.07 | 176,551 |
2021-11-01 | $36.47 | $36.55 | $36.40 | $36.53 | $35.06 | 151,012 |
2021-10-29 | $36.55 | $36.67 | $36.52 | $36.65 | $35.18 | 164,914 |
2021-10-28 | $36.83 | $37.08 | $36.77 | $37.06 | $35.57 | 54,384 |
2021-10-27 | $36.81 | $36.94 | $36.66 | $36.68 | $35.20 | 95,140 |
2021-10-26 | $36.75 | $36.78 | $36.57 | $36.58 | $35.11 | 43,066 |
2021-10-25 | $36.70 | $36.79 | $36.69 | $36.71 | $35.23 | 38,537 |
2021-10-22 | $36.66 | $36.82 | $36.62 | $36.75 | $35.27 | 75,053 |
2021-10-21 | $36.59 | $36.72 | $36.50 | $36.53 | $35.06 | 233,994 |
2021-10-20 | $36.57 | $36.70 | $36.50 | $36.65 | $35.18 | 54,074 |
2021-10-19 | $36.57 | $36.70 | $36.50 | $36.65 | $35.18 | 51,918 |
2021-10-18 | $36.33 | $36.44 | $36.23 | $36.39 | $34.93 | 41,791 |
2021-10-15 | $36.43 | $36.58 | $36.40 | $36.56 | $35.09 | 62,781 |
2021-10-14 | $36.31 | $36.34 | $36.21 | $36.25 | $34.79 | 71,364 |
2021-10-13 | $35.97 | $36.16 | $35.94 | $36.13 | $34.68 | 52,086 |
2021-10-12 | $35.46 | $35.72 | $35.41 | $35.65 | $34.22 | 198,113 |
2021-10-11 | $35.35 | $35.53 | $35.34 | $35.35 | $33.93 | 41,353 |
2021-10-08 | $35.59 | $35.59 | $35.28 | $35.30 | $33.88 | 131,875 |
2021-10-07 | $35.54 | $35.72 | $35.54 | $35.62 | $34.19 | 77,940 |
2021-10-06 | $35.04 | $35.36 | $34.94 | $35.32 | $33.90 | 281,912 |
2021-10-05 | $35.53 | $35.63 | $35.37 | $35.51 | $34.08 | 156,137 |
2021-10-04 | $35.73 | $35.73 | $35.42 | $35.52 | $34.09 | 117,039 |
2021-10-01 | $35.50 | $35.73 | $35.40 | $35.67 | $34.24 | 538,129 |
2021-09-30 | $35.67 | $35.70 | $35.43 | $35.50 | $34.07 | 394,299 |
2021-09-29 | $35.87 | $35.89 | $35.62 | $35.65 | $34.22 | 79,924 |
2021-09-28 | $36.00 | $36.07 | $35.80 | $35.91 | $34.47 | 134,543 |
2021-09-27 | $36.65 | $36.76 | $36.56 | $36.60 | $35.13 | 93,459 |
2021-09-24 | $36.48 | $36.55 | $36.40 | $36.46 | $34.99 | 182,360 |
2021-09-23 | $37.00 | $37.17 | $36.94 | $37.05 | $35.56 | 266,569 |
2021-09-22 | $36.71 | $36.96 | $36.68 | $36.73 | $35.25 | 150,160 |
2021-09-21 | $36.64 | $36.77 | $36.58 | $36.67 | $35.19 | 97,672 |
2021-09-20 | $36.22 | $36.26 | $35.95 | $36.21 | $34.75 | 218,310 |
2021-09-17 | $37.34 | $37.37 | $37.03 | $37.06 | $35.30 | 246,389 |
2021-09-16 | $37.35 | $37.51 | $37.30 | $37.43 | $35.65 | 59,558 |
2021-09-15 | $37.45 | $37.58 | $37.34 | $37.58 | $35.80 | 108,756 |
2021-09-14 | $37.74 | $37.74 | $37.51 | $37.57 | $35.79 | 75,340 |
2021-09-13 | $37.55 | $37.69 | $37.49 | $37.67 | $35.88 | 124,144 |
2021-09-10 | $37.87 | $37.87 | $37.43 | $37.48 | $35.70 | 115,696 |
2021-09-09 | $37.76 | $37.90 | $37.72 | $37.74 | $35.95 | 186,942 |
2021-09-08 | $37.77 | $37.83 | $37.54 | $37.57 | $35.79 | 393,096 |
2021-09-07 | $38.19 | $38.21 | $38.06 | $38.17 | $36.36 | 139,483 |
2021-09-03 | $38.37 | $38.48 | $38.25 | $38.41 | $36.59 | 107,334 |
2021-09-02 | $38.38 | $38.45 | $38.30 | $38.34 | $36.52 | 278,510 |
2021-09-01 | $38.17 | $38.35 | $38.11 | $38.29 | $36.47 | 351,366 |
2021-08-31 | $38.05 | $38.12 | $38.03 | $38.04 | $36.23 | 266,407 |
2021-08-30 | $38.17 | $38.23 | $38.14 | $38.22 | $36.40 | 127,276 |
2021-08-27 | $37.78 | $38.18 | $37.78 | $38.12 | $36.31 | 181,166 |
2021-08-26 | $37.46 | $37.50 | $37.34 | $37.41 | $35.63 | 227,358 |
2021-08-25 | $37.33 | $37.44 | $37.29 | $37.39 | $35.61 | 62,487 |
2021-08-24 | $37.49 | $37.61 | $37.44 | $37.59 | $35.80 | 32,397 |
2021-08-23 | $37.47 | $37.59 | $37.41 | $37.59 | $35.80 | 347,687 |
2021-08-20 | $37.42 | $37.70 | $37.42 | $37.69 | $35.90 | 455,177 |
2021-08-19 | $37.39 | $37.48 | $37.29 | $37.42 | $35.64 | 94,969 |
2021-08-18 | $37.81 | $37.99 | $37.76 | $37.79 | $36.00 | 102,518 |
2021-08-17 | $37.68 | $37.74 | $37.51 | $37.65 | $35.86 | 210,856 |
2021-08-16 | $38.08 | $38.17 | $38.06 | $38.12 | $36.31 | 71,108 |
2021-08-13 | $38.08 | $38.20 | $38.02 | $38.17 | $36.36 | 85,269 |
2021-08-12 | $37.97 | $37.97 | $37.83 | $37.91 | $36.11 | 138,206 |
2021-08-11 | $37.97 | $38.10 | $37.91 | $38.06 | $36.25 | 137,077 |
2021-08-10 | $37.77 | $37.82 | $37.64 | $37.80 | $36.00 | 1,124,433 |
2021-08-09 | $38.10 | $38.10 | $37.94 | $37.94 | $36.14 | 133,890 |
2021-08-06 | $38.25 | $38.25 | $38.08 | $38.09 | $36.28 | 151,103 |
2021-08-05 | $38.39 | $38.49 | $38.25 | $38.45 | $36.62 | 328,902 |
2021-08-04 | $38.13 | $38.23 | $37.97 | $38.03 | $36.22 | 94,732 |
2021-08-03 | $37.95 | $37.98 | $37.81 | $37.96 | $36.16 | 178,911 |
2021-08-02 | $38.08 | $38.19 | $37.89 | $37.93 | $36.13 | 166,956 |
2021-07-30 | $37.91 | $38.06 | $37.85 | $37.90 | $36.10 | 164,298 |
2021-07-29 | $37.87 | $37.96 | $37.87 | $37.87 | $36.07 | 58,568 |
2021-07-28 | $37.82 | $37.95 | $37.75 | $37.91 | $36.11 | 286,698 |
2021-07-27 | $37.51 | $37.57 | $37.42 | $37.57 | $35.79 | 143,356 |
2021-07-26 | $37.31 | $37.47 | $37.31 | $37.43 | $35.65 | 35,150 |
2021-07-23 | $37.46 | $37.54 | $37.41 | $37.52 | $35.74 | 60,008 |
2021-07-22 | $37.45 | $37.48 | $37.30 | $37.38 | $35.60 | 205,200 |
2021-07-21 | $37.15 | $37.40 | $37.15 | $37.37 | $35.60 | 261,999 |
2021-07-20 | $36.77 | $37.10 | $36.70 | $37.07 | $35.30 | 393,119 |
2021-07-19 | $36.98 | $37.00 | $36.58 | $36.66 | $34.92 | 428,976 |
2021-07-16 | $37.55 | $37.56 | $37.25 | $37.25 | $35.48 | 243,248 |
2021-07-15 | $37.37 | $37.43 | $37.20 | $37.38 | $35.60 | 83,571 |
2021-07-14 | $37.62 | $37.71 | $37.60 | $37.66 | $35.87 | 134,497 |
2021-07-13 | $37.90 | $37.90 | $37.62 | $37.65 | $35.86 | 148,366 |
2021-07-12 | $37.95 | $38.14 | $37.95 | $38.13 | $36.32 | 92,658 |
2021-07-09 | $37.71 | $38.00 | $37.70 | $37.99 | $36.19 | 337,544 |
2021-07-08 | $37.15 | $37.29 | $37.11 | $37.27 | $35.50 | 451,604 |
2021-07-07 | $37.40 | $37.50 | $37.32 | $37.44 | $35.66 | 252,746 |
2021-07-06 | $37.38 | $37.49 | $37.25 | $37.44 | $35.66 | 294,972 |
2021-07-02 | $36.91 | $37.11 | $36.80 | $37.07 | $35.31 | 762,733 |
2021-07-01 | $36.64 | $36.76 | $36.58 | $36.70 | $34.96 | 553,807 |
2021-06-30 | $36.79 | $36.85 | $36.66 | $36.72 | $34.98 | 257,351 |
2021-06-29 | $37.06 | $37.06 | $36.99 | $37.01 | $35.25 | 84,038 |
2021-06-28 | $37.23 | $37.23 | $37.01 | $37.06 | $35.30 | 182,170 |
2021-06-25 | $37.44 | $37.44 | $37.32 | $37.35 | $35.58 | 96,466 |
2021-06-24 | $37.42 | $37.43 | $37.32 | $37.39 | $35.61 | 94,368 |
2021-06-23 | $37.39 | $37.45 | $37.20 | $37.23 | $35.46 | 65,036 |
2021-06-22 | $37.38 | $37.56 | $37.30 | $37.50 | $35.72 | 561,206 |
2021-06-21 | $37.09 | $37.47 | $37.07 | $37.40 | $35.62 | 390,211 |
2021-06-18 | $37.23 | $37.28 | $37.04 | $37.15 | $35.12 | 166,900 |
2021-06-17 | $37.58 | $37.66 | $37.41 | $37.48 | $35.43 | 226,339 |
2021-06-16 | $38.19 | $38.37 | $37.84 | $37.94 | $35.86 | 197,151 |
2021-06-15 | $38.36 | $38.41 | $38.26 | $38.27 | $36.17 | 176,247 |
2021-06-14 | $38.47 | $38.62 | $38.47 | $38.62 | $36.51 | 209,237 |
2021-06-11 | $38.49 | $38.51 | $38.29 | $38.41 | $36.31 | 87,038 |
2021-06-10 | $38.60 | $38.70 | $38.54 | $38.69 | $36.57 | 212,443 |
2021-06-09 | $38.52 | $38.65 | $38.40 | $38.40 | $36.30 | 227,879 |
2021-06-08 | $38.32 | $38.44 | $38.31 | $38.44 | $36.33 | 209,429 |
2021-06-07 | $37.99 | $38.17 | $37.97 | $38.17 | $36.08 | 223,450 |
2021-06-04 | $37.66 | $37.80 | $37.66 | $37.77 | $35.70 | 160,422 |
2021-06-03 | $37.56 | $37.57 | $37.39 | $37.42 | $35.37 | 276,061 |
2021-06-02 | $37.56 | $37.78 | $37.56 | $37.72 | $35.65 | 167,574 |
2021-06-01 | $37.35 | $37.40 | $37.29 | $37.34 | $35.30 | 340,161 |
2021-05-28 | $37.14 | $37.29 | $37.14 | $37.21 | $35.17 | 246,479 |
2021-05-27 | $37.11 | $37.21 | $37.10 | $37.19 | $35.15 | 136,343 |
2021-05-26 | $36.93 | $37.10 | $36.93 | $36.99 | $34.96 | 142,937 |
2021-05-25 | $36.97 | $37.00 | $36.89 | $36.91 | $34.89 | 88,266 |
2021-05-24 | $36.57 | $36.93 | $36.57 | $36.88 | $34.86 | 176,846 |
2021-05-21 | $36.52 | $36.58 | $36.31 | $36.41 | $34.42 | 81,017 |
2021-05-20 | $36.26 | $36.73 | $36.26 | $36.70 | $34.69 | 246,641 |
2021-05-19 | $36.17 | $36.38 | $36.12 | $36.26 | $34.27 | 123,975 |
2021-05-18 | $36.18 | $36.53 | $36.18 | $36.40 | $34.41 | 130,292 |
2021-05-17 | $36.06 | $36.14 | $35.98 | $36.13 | $34.15 | 173,948 |
2021-05-14 | $35.90 | $36.13 | $35.86 | $36.09 | $34.11 | 195,217 |
2021-05-13 | $35.63 | $35.90 | $35.62 | $35.82 | $33.86 | 221,984 |
2021-05-12 | $36.16 | $36.24 | $35.64 | $35.71 | $33.75 | 467,768 |
2021-05-11 | $36.46 | $36.57 | $36.33 | $36.49 | $34.49 | 231,162 |
2021-05-10 | $36.92 | $37.07 | $36.79 | $36.81 | $34.79 | 207,831 |
2021-05-07 | $36.45 | $36.85 | $36.45 | $36.84 | $34.82 | 151,209 |
2021-05-06 | $36.14 | $36.44 | $36.12 | $36.39 | $34.40 | 691,255 |
2021-05-05 | $36.22 | $36.22 | $36.04 | $36.14 | $34.16 | 154,200 |
2021-05-04 | $36.31 | $36.31 | $36.02 | $36.12 | $34.14 | 208,237 |
2021-05-03 | $36.27 | $36.46 | $36.19 | $36.42 | $34.43 | 589,050 |
2021-04-30 | $36.16 | $36.29 | $35.94 | $36.08 | $34.10 | 420,978 |
2021-04-29 | $36.35 | $36.40 | $36.20 | $36.32 | $34.33 | 125,443 |
2021-04-28 | $36.22 | $36.43 | $36.22 | $36.33 | $34.34 | 175,016 |
2021-04-27 | $36.22 | $36.25 | $36.19 | $36.20 | $34.22 | 72,375 |
2021-04-26 | $36.27 | $36.42 | $36.27 | $36.38 | $34.39 | 168,100 |
2021-04-23 | $36.12 | $36.28 | $36.10 | $36.23 | $34.25 | 149,875 |
2021-04-22 | $36.13 | $36.18 | $35.92 | $36.02 | $34.05 | 408,875 |
2021-04-21 | $35.83 | $36.10 | $35.83 | $36.10 | $34.12 | 158,989 |
2021-04-20 | $35.96 | $36.13 | $35.93 | $36.04 | $34.07 | 185,204 |
2021-04-19 | $36.23 | $36.28 | $36.11 | $36.22 | $34.24 | 154,763 |
2021-04-16 | $36.26 | $36.35 | $36.22 | $36.34 | $34.35 | 236,002 |
2021-04-15 | $35.90 | $36.06 | $35.83 | $36.03 | $34.06 | 205,674 |
2021-04-14 | $35.80 | $35.91 | $35.77 | $35.83 | $33.87 | 223,148 |
2021-04-13 | $35.30 | $35.57 | $35.30 | $35.56 | $33.61 | 177,368 |
2021-04-12 | $35.28 | $35.29 | $35.17 | $35.26 | $33.33 | 319,994 |
2021-04-09 | $35.36 | $35.42 | $35.25 | $35.32 | $33.39 | 454,814 |
2021-04-08 | $35.41 | $35.54 | $35.38 | $35.43 | $33.49 | 306,175 |
2021-04-07 | $35.19 | $35.34 | $35.19 | $35.29 | $33.36 | 139,275 |
2021-04-06 | $34.89 | $35.07 | $34.87 | $35.04 | $33.12 | 448,608 |
2021-04-05 | $34.92 | $35.17 | $34.92 | $35.12 | $33.20 | 471,457 |
2021-04-01 | $34.50 | $34.76 | $34.50 | $34.75 | $32.85 | 375,761 |
2021-03-31 | $34.52 | $34.61 | $34.35 | $34.45 | $32.56 | 522,236 |
2021-03-30 | $34.54 | $34.69 | $34.54 | $34.65 | $32.75 | 131,052 |
2021-03-29 | $34.48 | $34.55 | $34.37 | $34.51 | $32.62 | 152,981 |
2021-03-26 | $34.56 | $34.77 | $34.52 | $34.75 | $32.85 | 114,419 |
2021-03-25 | $34.11 | $34.32 | $33.98 | $34.24 | $32.36 | 197,569 |
2021-03-24 | $34.34 | $34.57 | $34.32 | $34.35 | $32.47 | 171,068 |
2021-03-23 | $34.50 | $34.60 | $34.36 | $34.40 | $32.52 | 96,259 |
2021-03-22 | $34.51 | $34.61 | $34.41 | $34.51 | $32.62 | 314,560 |
2021-03-19 | $34.65 | $34.82 | $34.59 | $34.76 | $32.71 | 334,140 |
2021-03-18 | $34.77 | $34.87 | $34.63 | $34.63 | $32.59 | 182,962 |
2021-03-17 | $34.86 | $35.17 | $34.82 | $35.13 | $33.06 | 97,125 |
2021-03-16 | $35.07 | $35.14 | $35.01 | $35.03 | $32.96 | 222,207 |
2021-03-15 | $34.42 | $34.66 | $34.42 | $34.66 | $32.61 | 203,277 |
2021-03-12 | $34.23 | $34.55 | $34.23 | $34.55 | $32.51 | 149,913 |
2021-03-11 | $34.26 | $34.47 | $34.26 | $34.44 | $32.41 | 151,315 |
2021-03-10 | $34.25 | $34.27 | $34.04 | $34.21 | $32.19 | 126,814 |
2021-03-09 | $34.09 | $34.15 | $34.03 | $34.08 | $32.07 | 137,326 |
2021-03-08 | $33.95 | $34.09 | $33.85 | $33.89 | $31.89 | 356,306 |
2021-03-05 | $33.94 | $34.04 | $33.56 | $33.95 | $31.95 | 321,502 |
2021-03-04 | $34.38 | $34.62 | $34.03 | $34.13 | $32.12 | 227,492 |
2021-03-03 | $34.29 | $34.30 | $34.10 | $34.14 | $32.13 | 204,087 |
2021-03-02 | $34.42 | $34.54 | $34.24 | $34.49 | $32.45 | 508,521 |
2021-03-01 | $34.44 | $34.67 | $34.39 | $34.56 | $32.52 | 290,281 |
2021-02-26 | $34.37 | $34.37 | $34.03 | $34.10 | $32.09 | 370,810 |
2021-02-25 | $35.10 | $35.25 | $34.49 | $34.54 | $32.50 | 213,556 |
2021-02-24 | $34.80 | $35.12 | $34.80 | $35.06 | $32.99 | 235,288 |
2021-02-23 | $34.58 | $34.86 | $34.42 | $34.78 | $32.73 | 228,577 |
2021-02-22 | $34.13 | $34.45 | $34.13 | $34.27 | $32.25 | 97,837 |
2021-02-19 | $34.19 | $34.31 | $34.13 | $34.15 | $32.13 | 387,291 |
2021-02-18 | $33.96 | $34.10 | $33.86 | $34.06 | $32.05 | 195,396 |
2021-02-17 | $34.26 | $34.46 | $34.22 | $34.42 | $32.39 | 156,475 |
2021-02-16 | $34.72 | $34.78 | $34.56 | $34.61 | $32.57 | 404,393 |
2021-02-12 | $34.20 | $34.40 | $34.17 | $34.36 | $32.33 | 202,042 |
2021-02-11 | $34.16 | $34.21 | $34.09 | $34.17 | $32.15 | 91,869 |
2021-02-10 | $34.38 | $34.38 | $34.10 | $34.14 | $32.13 | 270,644 |
2021-02-09 | $34.01 | $34.20 | $33.96 | $34.13 | $32.12 | 124,632 |
2021-02-08 | $34.05 | $34.05 | $33.90 | $33.96 | $31.96 | 384,425 |
2021-02-05 | $33.85 | $33.97 | $33.83 | $33.95 | $31.95 | 227,765 |
2021-02-04 | $33.69 | $33.79 | $33.64 | $33.75 | $31.76 | 148,650 |
2021-02-03 | $33.77 | $33.85 | $33.68 | $33.79 | $31.80 | 153,045 |
2021-02-02 | $33.69 | $33.81 | $33.53 | $33.79 | $31.80 | 148,037 |
2021-02-01 | $33.66 | $33.73 | $33.47 | $33.65 | $31.66 | 607,793 |
2021-01-29 | $33.79 | $33.88 | $33.47 | $33.64 | $31.65 | 326,643 |
2021-01-28 | $33.57 | $33.97 | $33.57 | $33.85 | $31.85 | 416,606 |
2021-01-27 | $33.53 | $33.83 | $33.45 | $33.57 | $31.59 | 391,693 |
2021-01-26 | $33.62 | $33.80 | $33.62 | $33.78 | $31.79 | 207,471 |
2021-01-25 | $33.42 | $33.55 | $33.17 | $33.48 | $31.50 | 167,877 |
2021-01-22 | $33.48 | $33.64 | $33.48 | $33.57 | $31.59 | 128,276 |
2021-01-21 | $33.79 | $33.86 | $33.53 | $33.68 | $31.69 | 339,551 |
2021-01-20 | $33.78 | $34.05 | $33.77 | $34.01 | $32.00 | 246,314 |
2021-01-19 | $33.82 | $33.87 | $33.69 | $33.80 | $31.81 | 387,425 |
2021-01-15 | $33.50 | $33.62 | $33.36 | $33.55 | $31.57 | 275,607 |
2021-01-14 | $33.69 | $33.91 | $33.69 | $33.85 | $31.85 | 222,181 |
2021-01-13 | $33.46 | $33.55 | $33.41 | $33.47 | $31.49 | 256,572 |
2021-01-12 | $33.41 | $33.57 | $33.30 | $33.51 | $31.53 | 426,823 |
2021-01-11 | $33.44 | $33.54 | $33.38 | $33.48 | $31.50 | 298,779 |
2021-01-08 | $33.98 | $34.02 | $33.71 | $34.02 | $32.01 | 270,207 |
2021-01-07 | $33.90 | $33.94 | $33.80 | $33.89 | $31.89 | 445,126 |
2021-01-06 | $34.09 | $34.45 | $34.03 | $34.31 | $32.29 | 200,528 |
2021-01-05 | $34.01 | $34.25 | $33.99 | $34.19 | $32.17 | 317,538 |
2021-01-04 | $34.27 | $34.27 | $33.64 | $33.72 | $31.73 | 508,044 |
2020-12-31 | $34.28 | $34.28 | $34.05 | $34.09 | $32.08 | 653,443 |
2020-12-30 | $34.38 | $34.52 | $34.30 | $34.31 | $32.29 | 287,050 |
2020-12-29 | $34.26 | $34.31 | $34.09 | $34.15 | $32.13 | 339,949 |
2020-12-28 | $34.02 | $34.02 | $33.79 | $33.86 | $31.86 | 195,210 |
2020-12-24 | $33.66 | $33.72 | $33.63 | $33.65 | $31.66 | 133,860 |
2020-12-23 | $33.52 | $33.61 | $33.49 | $33.57 | $31.59 | 421,904 |
2020-12-22 | $33.00 | $33.16 | $32.96 | $33.10 | $31.15 | 485,473 |
2020-12-21 | $32.77 | $33.05 | $32.57 | $32.95 | $31.01 | 493,566 |
2020-12-18 | $34.00 | $34.00 | $33.65 | $33.76 | $31.55 | 432,640 |
2020-12-17 | $34.24 | $34.34 | $34.22 | $34.24 | $32.00 | 264,564 |
2020-12-16 | $33.93 | $34.06 | $33.87 | $34.02 | $31.79 | 289,561 |
2020-12-15 | $33.53 | $33.81 | $33.49 | $33.79 | $31.58 | 424,237 |
2020-12-14 | $33.63 | $33.70 | $33.41 | $33.43 | $31.24 | 231,517 |
2020-12-11 | $33.22 | $33.38 | $33.21 | $33.38 | $31.19 | 263,552 |
2020-12-10 | $33.07 | $33.41 | $33.02 | $33.36 | $31.17 | 340,445 |
2020-12-09 | $33.34 | $33.42 | $33.04 | $33.25 | $31.07 | 1,164,578 |
2020-12-08 | $33.23 | $33.34 | $33.21 | $33.34 | $31.16 | 613,656 |
2020-12-07 | $33.23 | $33.33 | $33.14 | $33.22 | $31.04 | 188,138 |
2020-12-04 | $33.43 | $33.51 | $33.39 | $33.46 | $31.27 | 225,626 |
2020-12-03 | $33.09 | $33.34 | $33.09 | $33.24 | $31.06 | 311,040 |
2020-12-02 | $32.80 | $32.95 | $32.71 | $32.90 | $30.74 | 800,294 |
2020-12-01 | $32.87 | $33.12 | $32.81 | $33.11 | $30.94 | 693,227 |
2020-11-30 | $32.88 | $32.88 | $32.41 | $32.42 | $30.30 | 620,440 |
2020-11-27 | $32.92 | $33.01 | $32.92 | $32.99 | $30.83 | 160,115 |
2020-11-25 | $32.76 | $33.00 | $32.76 | $32.93 | $30.77 | 212,656 |
2020-11-24 | $32.65 | $32.92 | $32.65 | $32.89 | $30.74 | 323,890 |
2020-11-23 | $32.70 | $32.70 | $32.42 | $32.43 | $30.31 | 650,188 |
2020-11-20 | $32.61 | $32.64 | $32.54 | $32.62 | $30.48 | 426,834 |
2020-11-19 | $32.40 | $32.67 | $32.38 | $32.66 | $30.52 | 1,118,689 |
2020-11-18 | $32.69 | $32.84 | $32.52 | $32.52 | $30.39 | 282,319 |
2020-11-17 | $32.59 | $32.79 | $32.57 | $32.68 | $30.54 | 315,241 |
2020-11-16 | $32.58 | $32.69 | $32.50 | $32.58 | $30.45 | 303,612 |
2020-11-13 | $31.89 | $32.20 | $31.86 | $32.16 | $30.05 | 305,721 |
2020-11-12 | $32.09 | $32.20 | $31.90 | $31.97 | $29.88 | 298,870 |
2020-11-11 | $32.34 | $32.54 | $32.34 | $32.53 | $30.40 | 334,636 |
2020-11-10 | $32.01 | $32.26 | $32.01 | $32.09 | $29.99 | 733,821 |
2020-11-09 | $32.07 | $32.13 | $31.51 | $31.54 | $29.47 | 650,283 |
2020-11-06 | $30.67 | $30.70 | $30.56 | $30.58 | $28.58 | 490,375 |
2020-11-05 | $30.51 | $30.72 | $30.51 | $30.66 | $28.65 | 386,087 |
2020-11-04 | $29.60 | $30.07 | $29.58 | $29.85 | $27.89 | 819,772 |
2020-11-03 | $29.28 | $29.51 | $29.28 | $29.43 | $27.50 | 360,498 |
2020-11-02 | $28.69 | $28.81 | $28.61 | $28.81 | $26.92 | 432,638 |
2020-10-30 | $28.51 | $28.56 | $28.36 | $28.55 | $26.68 | 510,601 |
2020-10-29 | $28.45 | $28.68 | $28.37 | $28.60 | $26.73 | 571,593 |
2020-10-28 | $28.54 | $28.59 | $28.32 | $28.36 | $26.50 | 306,985 |
2020-10-27 | $29.38 | $29.41 | $29.25 | $29.26 | $27.34 | 216,068 |
2020-10-26 | $29.64 | $29.65 | $29.36 | $29.50 | $27.57 | 277,962 |
2020-10-23 | $30.01 | $30.04 | $29.88 | $29.99 | $28.03 | 253,413 |
2020-10-22 | $29.86 | $29.92 | $29.73 | $29.86 | $27.90 | 339,014 |
2020-10-21 | $29.81 | $30.00 | $29.81 | $29.86 | $27.90 | 299,791 |
2020-10-20 | $29.87 | $30.03 | $29.87 | $29.87 | $27.91 | 252,555 |
2020-10-19 | $29.96 | $30.03 | $29.71 | $29.72 | $27.77 | 483,418 |
2020-10-16 | $29.78 | $29.78 | $29.69 | $29.73 | $27.78 | 388,306 |
2020-10-15 | $29.88 | $30.14 | $29.86 | $30.11 | $28.14 | 348,402 |
2020-10-14 | $30.27 | $30.33 | $30.13 | $30.15 | $28.18 | 368,975 |
2020-10-13 | $30.36 | $30.37 | $30.22 | $30.26 | $28.28 | 354,743 |
2020-10-12 | $30.39 | $30.57 | $30.39 | $30.52 | $28.52 | 469,581 |
2020-10-09 | $30.33 | $30.44 | $30.29 | $30.40 | $28.41 | 225,842 |
2020-10-08 | $30.30 | $30.35 | $30.26 | $30.33 | $28.34 | 284,868 |
2020-10-07 | $30.32 | $30.38 | $30.21 | $30.25 | $28.27 | 259,855 |
2020-10-06 | $30.42 | $30.57 | $30.21 | $30.23 | $28.25 | 370,951 |
2020-10-05 | $30.30 | $30.46 | $30.29 | $30.46 | $28.46 | 488,222 |
2020-10-02 | $29.73 | $30.13 | $29.72 | $30.07 | $28.10 | 511,831 |
2020-10-01 | $29.89 | $30.07 | $29.85 | $30.03 | $28.06 | 290,489 |
2020-09-30 | $29.59 | $29.87 | $29.59 | $29.71 | $27.76 | 612,914 |
2020-09-29 | $29.57 | $29.63 | $29.43 | $29.53 | $27.60 | 257,140 |
2020-09-28 | $29.75 | $29.83 | $29.70 | $29.81 | $27.86 | 643,974 |
2020-09-25 | $29.02 | $29.33 | $28.98 | $29.33 | $27.41 | 403,137 |
2020-09-24 | $29.11 | $29.39 | $29.05 | $29.20 | $27.29 | 444,847 |
2020-09-23 | $29.43 | $29.49 | $29.02 | $29.04 | $27.14 | 935,412 |
2020-09-22 | $29.54 | $29.58 | $29.30 | $29.52 | $27.59 | 314,817 |
2020-09-21 | $29.69 | $29.69 | $29.39 | $29.58 | $27.64 | 464,666 |
2020-09-18 | $30.80 | $30.80 | $30.53 | $30.62 | $28.36 | 1,177,565 |
2020-09-17 | $30.93 | $31.21 | $30.93 | $31.19 | $28.88 | 485,138 |
2020-09-16 | $30.98 | $31.25 | $30.98 | $31.03 | $28.74 | 497,214 |
2020-09-15 | $30.70 | $30.83 | $30.69 | $30.75 | $28.48 | 335,053 |
2020-09-14 | $30.28 | $30.42 | $30.28 | $30.37 | $28.13 | 365,312 |
2020-09-11 | $30.27 | $30.40 | $30.02 | $30.12 | $27.89 | 786,225 |
2020-09-10 | $30.58 | $30.58 | $30.08 | $30.12 | $27.89 | 592,403 |
2020-09-09 | $30.42 | $30.64 | $30.42 | $30.56 | $28.30 | 486,277 |
2020-09-08 | $30.11 | $30.35 | $30.07 | $30.17 | $27.94 | 556,733 |
2020-09-04 | $30.39 | $30.47 | $29.91 | $30.33 | $28.09 | 813,642 |
2020-09-03 | $30.88 | $30.94 | $30.44 | $30.48 | $28.23 | 759,672 |
2020-09-02 | $30.63 | $30.87 | $30.57 | $30.86 | $28.58 | 281,039 |
2020-09-01 | $30.52 | $30.56 | $30.41 | $30.51 | $28.25 | 489,756 |
2020-08-31 | $30.70 | $30.74 | $30.56 | $30.56 | $28.30 | 496,582 |
2020-08-28 | $30.68 | $30.78 | $30.62 | $30.77 | $28.50 | 1,397,874 |
2020-08-27 | $30.46 | $30.55 | $30.21 | $30.29 | $28.05 | 613,613 |
2020-08-26 | $30.57 | $30.68 | $30.57 | $30.63 | $28.37 | 848,850 |
2020-08-25 | $30.51 | $30.56 | $30.32 | $30.45 | $28.20 | 609,081 |
2020-08-24 | $30.56 | $30.56 | $30.43 | $30.52 | $28.26 | 299,975 |
2020-08-21 | $30.27 | $30.42 | $30.23 | $30.41 | $28.16 | 387,865 |
2020-08-20 | $29.87 | $30.28 | $29.87 | $30.24 | $28.00 | 757,048 |
2020-08-19 | $30.17 | $30.18 | $29.79 | $29.85 | $27.64 | 628,704 |
2020-08-18 | $30.40 | $30.52 | $30.25 | $30.28 | $28.04 | 247,213 |
2020-08-17 | $30.22 | $30.32 | $30.22 | $30.29 | $28.05 | 337,192 |
2020-08-14 | $30.10 | $30.20 | $30.03 | $30.08 | $27.86 | 811,679 |
2020-08-13 | $30.35 | $30.45 | $30.14 | $30.19 | $27.96 | 500,060 |
2020-08-12 | $30.37 | $30.44 | $30.27 | $30.32 | $28.08 | 452,606 |
2020-08-11 | $30.48 | $30.50 | $29.99 | $30.01 | $27.79 | 3,049,530 |
2020-08-10 | $29.90 | $30.05 | $29.90 | $30.04 | $27.82 | 499,614 |
2020-08-07 | $29.79 | $29.98 | $29.75 | $29.94 | $27.73 | 372,841 |
2020-08-06 | $29.87 | $30.04 | $29.83 | $30.00 | $27.78 | 444,497 |
2020-08-05 | $30.10 | $30.26 | $30.07 | $30.14 | $27.91 | 569,570 |
2020-08-04 | $29.46 | $29.82 | $29.46 | $29.81 | $27.61 | 629,973 |
2020-08-03 | $29.33 | $29.47 | $29.20 | $29.47 | $27.29 | 543,774 |
2020-07-31 | $29.76 | $29.80 | $29.28 | $29.47 | $27.29 | 435,558 |
2020-07-30 | $29.50 | $29.71 | $29.29 | $29.68 | $27.49 | 343,998 |
2020-07-29 | $29.79 | $30.03 | $29.79 | $29.99 | $27.77 | 604,283 |
2020-07-28 | $29.26 | $29.58 | $29.26 | $29.43 | $27.25 | 272,657 |
2020-07-27 | $29.38 | $29.48 | $29.35 | $29.44 | $27.26 | 286,033 |
2020-07-24 | $29.14 | $29.32 | $29.14 | $29.25 | $27.09 | 331,626 |
2020-07-23 | $29.46 | $29.52 | $29.20 | $29.28 | $27.12 | 442,143 |
2020-07-22 | $29.37 | $29.60 | $29.37 | $29.55 | $27.37 | 616,966 |
2020-07-21 | $29.34 | $29.51 | $29.30 | $29.39 | $27.22 | 434,307 |
2020-07-20 | $29.18 | $29.25 | $29.12 | $29.23 | $27.07 | 345,547 |
2020-07-17 | $29.09 | $29.22 | $29.00 | $29.20 | $27.04 | 632,537 |
2020-07-16 | $29.17 | $29.25 | $29.04 | $29.08 | $26.93 | 304,124 |
2020-07-15 | $29.55 | $29.58 | $29.35 | $29.44 | $27.26 | 225,176 |
2020-07-14 | $29.10 | $29.41 | $29.10 | $29.35 | $27.18 | 408,909 |
2020-07-13 | $29.34 | $29.48 | $29.02 | $29.05 | $26.90 | 419,284 |
2020-07-10 | $29.18 | $29.33 | $29.14 | $29.32 | $27.15 | 702,836 |
2020-07-09 | $29.41 | $29.41 | $28.94 | $29.14 | $26.99 | 554,703 |
2020-07-08 | $29.39 | $29.56 | $29.31 | $29.54 | $27.36 | 357,927 |
2020-07-07 | $29.49 | $29.60 | $29.38 | $29.39 | $27.22 | 456,490 |
2020-07-06 | $29.95 | $30.02 | $29.81 | $29.90 | $27.69 | 464,360 |
2020-07-02 | $29.76 | $29.94 | $29.64 | $29.69 | $27.50 | 353,570 |
2020-07-01 | $29.05 | $29.33 | $29.05 | $29.27 | $27.11 | 350,306 |
2020-06-30 | $28.76 | $28.95 | $28.73 | $28.82 | $26.69 | 306,932 |
2020-06-29 | $28.87 | $28.99 | $28.71 | $28.99 | $26.85 | 396,118 |
2020-06-26 | $29.10 | $29.15 | $28.84 | $28.92 | $26.78 | 449,916 |
2020-06-25 | $28.94 | $29.22 | $28.84 | $29.22 | $27.06 | 444,904 |
2020-06-24 | $29.46 | $29.52 | $29.03 | $29.09 | $26.94 | 490,119 |
2020-06-23 | $29.90 | $29.97 | $29.72 | $29.72 | $27.52 | 551,485 |
2020-06-22 | $29.62 | $29.85 | $29.55 | $29.85 | $27.64 | 808,180 |
2020-06-19 | $30.41 | $30.41 | $29.85 | $29.91 | $27.44 | 672,949 |
2020-06-18 | $30.30 | $30.52 | $30.30 | $30.38 | $27.87 | 640,865 |
2020-06-17 | $30.71 | $30.81 | $30.49 | $30.56 | $28.04 | 444,671 |
2020-06-16 | $30.64 | $30.86 | $30.14 | $30.38 | $27.87 | 306,690 |
2020-06-15 | $29.44 | $30.10 | $29.32 | $30.03 | $27.55 | 943,729 |
2020-06-12 | $30.31 | $30.48 | $29.85 | $30.28 | $27.78 | 478,026 |
2020-06-11 | $30.17 | $30.30 | $29.49 | $29.49 | $27.05 | 1,001,129 |
2020-06-10 | $31.38 | $31.51 | $31.09 | $31.30 | $28.71 | 347,530 |
2020-06-09 | $31.53 | $31.64 | $31.41 | $31.53 | $28.93 | 423,694 |
2020-06-08 | $31.62 | $31.99 | $31.60 | $31.96 | $29.32 | 1,429,698 |
2020-06-05 | $31.37 | $31.55 | $31.31 | $31.36 | $28.77 | 425,998 |
2020-06-04 | $30.63 | $30.89 | $30.58 | $30.75 | $28.21 | 357,911 |
2020-06-03 | $30.62 | $31.04 | $30.62 | $31.03 | $28.47 | 672,383 |
2020-06-02 | $29.99 | $30.18 | $29.99 | $30.09 | $27.60 | 725,675 |
2020-06-01 | $28.91 | $29.35 | $28.88 | $29.35 | $26.93 | 545,801 |
2020-05-29 | $28.75 | $28.87 | $28.56 | $28.79 | $26.41 | 650,510 |
2020-05-28 | $28.64 | $28.79 | $28.54 | $28.54 | $26.18 | 655,542 |
2020-05-27 | $28.57 | $28.69 | $28.34 | $28.62 | $26.26 | 475,380 |
2020-05-26 | $28.37 | $28.53 | $28.37 | $28.38 | $26.04 | 483,891 |
2020-05-22 | $27.29 | $27.41 | $27.20 | $27.38 | $25.12 | 378,094 |
2020-05-21 | $27.54 | $27.71 | $27.41 | $27.47 | $25.20 | 618,173 |
2020-05-20 | $27.67 | $27.84 | $27.67 | $27.75 | $25.46 | 300,938 |
2020-05-19 | $27.60 | $27.74 | $27.50 | $27.55 | $25.27 | 361,885 |
2020-05-18 | $27.24 | $27.65 | $27.24 | $27.59 | $25.31 | 782,909 |
2020-05-15 | $26.65 | $26.72 | $26.51 | $26.70 | $24.49 | 594,391 |
2020-05-14 | $26.53 | $27.02 | $26.43 | $26.96 | $24.73 | 644,015 |
2020-05-13 | $27.32 | $27.49 | $26.97 | $27.08 | $24.84 | 746,752 |
2020-05-12 | $28.02 | $28.02 | $27.50 | $27.50 | $25.23 | 2,200,581 |
2020-05-11 | $28.17 | $28.37 | $28.10 | $28.28 | $25.94 | 748,380 |
2020-05-08 | $28.00 | $28.33 | $28.00 | $28.21 | $25.88 | 425,985 |
2020-05-07 | $27.50 | $27.77 | $27.41 | $27.59 | $25.31 | 731,589 |
2020-05-06 | $27.43 | $27.50 | $27.07 | $27.09 | $24.85 | 684,281 |
2020-05-05 | $27.48 | $27.69 | $27.37 | $27.40 | $25.14 | 516,754 |
2020-05-04 | $27.11 | $27.37 | $27.00 | $27.30 | $25.04 | 374,161 |
2020-05-01 | $27.66 | $27.66 | $27.32 | $27.45 | $25.18 | 659,564 |
2020-04-30 | $28.25 | $28.28 | $27.94 | $28.01 | $25.70 | 593,478 |
2020-04-29 | $27.97 | $28.36 | $27.96 | $28.19 | $25.86 | 667,744 |
2020-04-28 | $27.72 | $27.85 | $27.40 | $27.52 | $25.25 | 489,454 |
2020-04-27 | $27.29 | $27.43 | $27.29 | $27.34 | $25.08 | 390,257 |
2020-04-24 | $26.80 | $26.93 | $26.66 | $26.88 | $24.66 | 407,805 |
2020-04-23 | $26.99 | $27.26 | $26.80 | $26.89 | $24.67 | 497,857 |
2020-04-22 | $26.80 | $26.83 | $26.62 | $26.79 | $24.58 | 667,807 |
2020-04-21 | $26.59 | $26.78 | $26.41 | $26.53 | $24.34 | 414,202 |
2020-04-20 | $27.32 | $27.54 | $27.14 | $27.25 | $25.00 | 528,446 |
2020-04-17 | $27.52 | $27.67 | $27.43 | $27.61 | $25.33 | 832,527 |
2020-04-16 | $26.95 | $27.15 | $26.68 | $26.82 | $24.60 | 494,340 |
2020-04-15 | $27.28 | $27.28 | $26.91 | $27.02 | $24.79 | 432,248 |
2020-04-14 | $27.74 | $28.03 | $27.70 | $27.82 | $25.52 | 562,491 |
2020-04-13 | $27.82 | $27.89 | $27.51 | $27.67 | $25.38 | 718,405 |
2020-04-09 | $27.60 | $28.05 | $27.42 | $27.87 | $25.57 | 754,357 |
2020-04-08 | $26.97 | $27.27 | $26.85 | $27.16 | $24.92 | 599,394 |
2020-04-07 | $27.06 | $27.26 | $26.54 | $26.62 | $24.42 | 1,937,652 |
2020-04-06 | $25.38 | $25.66 | $25.32 | $25.61 | $23.49 | 765,244 |
2020-04-03 | $24.94 | $24.98 | $24.61 | $24.67 | $22.63 | 761,918 |
2020-04-02 | $25.33 | $25.77 | $25.27 | $25.53 | $23.42 | 912,470 |
2020-04-01 | $25.89 | $26.04 | $25.61 | $25.80 | $23.67 | 779,041 |
2020-03-31 | $26.33 | $26.88 | $26.24 | $26.77 | $24.56 | 1,556,744 |
2020-03-30 | $26.15 | $26.64 | $25.90 | $26.53 | $24.34 | 755,554 |
2020-03-27 | $25.97 | $26.67 | $25.66 | $26.31 | $24.14 | 1,153,721 |
2020-03-26 | $26.07 | $27.36 | $25.90 | $27.27 | $25.02 | 1,998,455 |
2020-03-25 | $25.80 | $26.87 | $25.63 | $26.52 | $24.33 | 743,130 |
2020-03-24 | $25.03 | $25.04 | $24.55 | $24.90 | $22.84 | 1,339,700 |
2020-03-23 | $23.05 | $23.30 | $22.53 | $22.78 | $20.90 | 856,148 |
2020-03-20 | $22.86 | $23.80 | $22.79 | $22.92 | $20.83 | 1,222,455 |
2020-03-19 | $22.65 | $22.77 | $21.93 | $22.39 | $20.35 | 1,797,237 |
2020-03-18 | $24.24 | $24.66 | $23.36 | $23.85 | $21.67 | 901,204 |
2020-03-17 | $26.24 | $26.48 | $25.90 | $26.29 | $23.89 | 972,534 |
2020-03-16 | $26.89 | $27.47 | $26.32 | $26.81 | $24.37 | 818,978 |
2020-03-13 | $30.39 | $30.39 | $28.90 | $29.75 | $27.04 | 1,229,954 |
2020-03-12 | $31.20 | $31.20 | $29.76 | $30.16 | $27.41 | 808,688 |
2020-03-11 | $34.29 | $34.43 | $33.50 | $33.64 | $30.57 | 894,497 |
2020-03-10 | $35.03 | $35.03 | $34.04 | $34.62 | $31.46 | 1,320,577 |
2020-03-09 | $34.69 | $35.03 | $34.39 | $34.41 | $31.27 | 555,556 |
2020-03-06 | $36.51 | $36.58 | $36.24 | $36.49 | $33.16 | 739,283 |
2020-03-05 | $37.17 | $37.38 | $37.00 | $37.19 | $33.80 | 1,093,302 |
2020-03-04 | $36.92 | $37.33 | $36.92 | $37.33 | $33.93 | 1,226,560 |
2020-03-03 | $36.50 | $36.96 | $36.32 | $36.47 | $33.14 | 1,185,546 |
2020-03-02 | $35.68 | $36.08 | $35.60 | $35.99 | $32.71 | 1,906,947 |
2020-02-28 | $35.50 | $35.83 | $35.12 | $35.79 | $32.53 | 1,809,597 |
2020-02-27 | $36.96 | $37.16 | $36.57 | $36.57 | $33.23 | 630,433 |
2020-02-26 | $37.69 | $37.89 | $37.47 | $37.47 | $34.05 | 795,465 |
2020-02-25 | $38.28 | $38.43 | $37.83 | $37.87 | $34.42 | 785,877 |
2020-02-24 | $38.16 | $38.43 | $38.07 | $38.28 | $34.79 | 453,862 |
2020-02-21 | $38.95 | $39.07 | $38.93 | $39.05 | $35.49 | 249,725 |
2020-02-20 | $39.06 | $39.18 | $38.93 | $39.13 | $35.56 | 544,413 |
2020-02-19 | $39.41 | $39.47 | $39.24 | $39.28 | $35.70 | 199,110 |
2020-02-18 | $39.45 | $39.51 | $39.39 | $39.40 | $35.81 | 327,692 |
2020-02-14 | $39.47 | $39.54 | $39.41 | $39.54 | $35.93 | 1,140,780 |
2020-02-13 | $39.21 | $39.30 | $39.16 | $39.20 | $35.63 | 1,356,011 |
2020-02-12 | $39.20 | $39.26 | $39.16 | $39.19 | $35.62 | 1,928,204 |
2020-02-11 | $39.19 | $39.24 | $39.04 | $39.17 | $35.60 | 514,168 |
2020-02-10 | $38.86 | $39.03 | $38.86 | $39.03 | $35.47 | 535,084 |
2020-02-07 | $38.98 | $39.03 | $38.81 | $38.81 | $35.27 | 829,103 |
2020-02-06 | $39.03 | $39.03 | $38.91 | $38.99 | $35.43 | 742,370 |
2020-02-05 | $39.03 | $39.16 | $38.99 | $39.01 | $35.45 | 467,318 |
2020-02-04 | $39.02 | $39.07 | $38.93 | $38.99 | $35.43 | 310,123 |
2020-02-03 | $38.82 | $38.86 | $38.75 | $38.80 | $35.26 | 494,541 |
2020-01-31 | $38.92 | $38.92 | $38.71 | $38.84 | $35.30 | 503,024 |
2020-01-30 | $38.79 | $39.04 | $38.79 | $39.00 | $35.44 | 374,300 |
2020-01-29 | $38.91 | $39.05 | $38.91 | $39.01 | $35.45 | 225,609 |
2020-01-28 | $38.67 | $38.86 | $38.67 | $38.79 | $35.25 | 200,717 |
2020-01-27 | $38.69 | $38.83 | $38.69 | $38.74 | $35.21 | 238,291 |
2020-01-24 | $39.35 | $39.35 | $39.17 | $39.24 | $35.66 | 334,566 |
2020-01-23 | $39.04 | $39.19 | $39.01 | $39.15 | $35.58 | 302,129 |
2020-01-22 | $39.08 | $39.12 | $39.02 | $39.07 | $35.51 | 715,215 |
2020-01-21 | $38.90 | $38.99 | $38.90 | $38.91 | $35.36 | 291,499 |
2020-01-17 | $39.07 | $39.18 | $39.07 | $39.17 | $35.60 | 326,023 |
2020-01-16 | $38.89 | $39.02 | $38.89 | $39.01 | $35.45 | 244,368 |
2020-01-15 | $38.67 | $38.76 | $38.66 | $38.76 | $35.23 | 172,244 |
2020-01-14 | $38.60 | $38.69 | $38.60 | $38.63 | $35.11 | 237,470 |
2020-01-13 | $38.49 | $38.66 | $38.46 | $38.66 | $35.13 | 671,423 |
2020-01-10 | $38.55 | $38.58 | $38.45 | $38.45 | $34.94 | 839,006 |
2020-01-09 | $38.49 | $38.55 | $38.40 | $38.43 | $34.93 | 196,278 |
2020-01-08 | $38.60 | $38.60 | $38.44 | $38.46 | $34.95 | 740,581 |
2020-01-07 | $38.82 | $38.82 | $38.71 | $38.74 | $35.21 | 352,509 |
2020-01-06 | $38.72 | $38.88 | $38.72 | $38.88 | $35.33 | 301,225 |
2020-01-03 | $38.79 | $38.96 | $38.79 | $38.79 | $35.25 | 918,188 |
2020-01-02 | $38.82 | $39.00 | $38.77 | $38.87 | $35.33 | 580,942 |
2019-12-31 | $38.84 | $38.84 | $38.71 | $38.79 | $35.25 | 164,856 |
2019-12-30 | $38.76 | $38.86 | $38.63 | $38.67 | $35.14 | 365,003 |
2019-12-27 | $38.74 | $38.80 | $38.64 | $38.75 | $35.22 | 361,994 |
2019-12-26 | $38.33 | $38.56 | $38.33 | $38.50 | $34.99 | 265,577 |
2019-12-24 | $38.20 | $38.35 | $38.19 | $38.24 | $34.75 | 123,591 |
2019-12-23 | $38.14 | $38.22 | $38.09 | $38.14 | $34.66 | 296,502 |
2019-12-20 | $40.60 | $40.68 | $40.55 | $40.63 | $34.67 | 581,627 |
2019-12-19 | $40.36 | $40.60 | $40.36 | $40.59 | $34.63 | 194,669 |
2019-12-18 | $40.22 | $40.30 | $40.22 | $40.25 | $34.34 | 319,537 |
2019-12-17 | $40.39 | $40.51 | $40.26 | $40.29 | $34.38 | 166,515 |
2019-12-16 | $40.59 | $40.62 | $40.53 | $40.56 | $34.61 | 233,950 |
2019-12-13 | $40.47 | $40.48 | $40.26 | $40.31 | $34.39 | 225,089 |
2019-12-12 | $40.37 | $40.53 | $40.28 | $40.43 | $34.50 | 386,304 |
2019-12-11 | $40.43 | $40.66 | $40.43 | $40.62 | $34.66 | 134,770 |
2019-12-10 | $40.75 | $40.76 | $40.66 | $40.70 | $34.73 | 1,006,908 |
2019-12-09 | $40.69 | $40.83 | $40.69 | $40.77 | $34.79 | 115,511 |
2019-12-06 | $40.79 | $40.91 | $40.79 | $40.81 | $34.82 | 974,651 |
2019-12-05 | $40.44 | $40.69 | $40.44 | $40.54 | $34.59 | 289,697 |
2019-12-04 | $40.36 | $40.53 | $40.36 | $40.50 | $34.56 | 178,675 |
2019-12-03 | $40.09 | $40.42 | $40.09 | $40.41 | $34.48 | 229,790 |
2019-12-02 | $40.48 | $40.52 | $40.35 | $40.49 | $34.55 | 454,804 |
2019-11-29 | $40.60 | $40.71 | $40.60 | $40.60 | $34.64 | 275,693 |
2019-11-27 | $40.64 | $40.77 | $40.64 | $40.72 | $34.74 | 458,662 |
2019-11-26 | $40.51 | $40.65 | $40.51 | $40.64 | $34.68 | 224,168 |
2019-11-25 | $40.36 | $40.56 | $40.36 | $40.47 | $34.53 | 235,182 |
2019-11-22 | $40.29 | $40.38 | $40.24 | $40.25 | $34.34 | 152,544 |
2019-11-21 | $40.39 | $40.56 | $40.37 | $40.40 | $34.47 | 475,139 |
2019-11-20 | $40.59 | $40.68 | $40.49 | $40.60 | $34.64 | 246,411 |
2019-11-19 | $40.69 | $40.74 | $40.63 | $40.63 | $34.67 | 613,416 |
2019-11-18 | $40.33 | $40.51 | $40.33 | $40.48 | $34.54 | 306,478 |
2019-11-15 | $40.08 | $40.25 | $40.08 | $40.18 | $34.28 | 277,078 |
2019-11-14 | $39.73 | $39.92 | $39.73 | $39.87 | $34.02 | 270,976 |
2019-11-13 | $39.61 | $39.73 | $39.60 | $39.70 | $33.87 | 628,384 |
2019-11-12 | $39.94 | $39.94 | $39.86 | $39.92 | $34.06 | 512,640 |
2019-11-11 | $40.10 | $40.20 | $40.02 | $40.13 | $34.24 | 315,768 |
2019-11-08 | $40.22 | $40.32 | $40.09 | $40.32 | $34.40 | 515,861 |
2019-11-07 | $40.82 | $40.95 | $40.72 | $40.72 | $34.74 | 262,829 |
2019-11-06 | $40.77 | $40.83 | $40.67 | $40.83 | $34.84 | 639,645 |
2019-11-05 | $40.93 | $40.99 | $40.85 | $40.95 | $34.94 | 275,504 |
2019-11-04 | $41.32 | $41.33 | $41.09 | $41.10 | $35.07 | 204,299 |
2019-11-01 | $41.16 | $41.25 | $41.11 | $41.15 | $35.11 | 442,252 |
2019-10-31 | $40.82 | $41.00 | $40.82 | $40.99 | $34.97 | 456,526 |
2019-10-30 | $40.60 | $40.85 | $40.52 | $40.85 | $34.85 | 391,729 |
2019-10-29 | $40.71 | $40.78 | $40.62 | $40.67 | $34.70 | 122,596 |
2019-10-28 | $40.66 | $40.77 | $40.49 | $40.72 | $34.74 | 244,843 |
2019-10-25 | $40.66 | $40.74 | $40.58 | $40.67 | $34.70 | 156,135 |
2019-10-24 | $40.83 | $40.90 | $40.75 | $40.82 | $34.83 | 244,128 |
2019-10-23 | $40.86 | $41.02 | $40.83 | $40.98 | $34.97 | 422,966 |
2019-10-22 | $41.08 | $41.09 | $40.89 | $40.97 | $34.96 | 254,078 |
2019-10-21 | $40.91 | $41.02 | $40.86 | $41.00 | $34.98 | 1,570,802 |
2019-10-18 | $40.81 | $40.85 | $40.67 | $40.76 | $34.78 | 493,667 |
2019-10-17 | $40.77 | $40.90 | $40.74 | $40.77 | $34.79 | 399,808 |
2019-10-16 | $40.53 | $40.76 | $40.51 | $40.71 | $34.74 | 558,001 |
2019-10-15 | $40.18 | $40.55 | $40.18 | $40.43 | $34.50 | 538,336 |
2019-10-14 | $40.11 | $40.19 | $40.03 | $40.15 | $34.26 | 84,333 |
2019-10-11 | $40.00 | $40.35 | $40.00 | $40.20 | $34.30 | 541,519 |
2019-10-10 | $39.64 | $39.80 | $39.53 | $39.80 | $33.96 | 372,218 |
2019-10-09 | $39.67 | $39.85 | $39.67 | $39.76 | $33.92 | 1,011,625 |
2019-10-08 | $39.56 | $39.64 | $39.46 | $39.56 | $33.75 | 1,210,229 |
2019-10-07 | $39.63 | $39.83 | $39.63 | $39.68 | $33.86 | 368,186 |
2019-10-04 | $39.55 | $39.81 | $39.48 | $39.81 | $33.97 | 514,167 |
2019-10-03 | $39.12 | $39.37 | $39.11 | $39.34 | $33.57 | 226,681 |
2019-10-02 | $39.01 | $39.12 | $38.90 | $39.04 | $33.31 | 696,344 |
2019-10-01 | $39.29 | $39.29 | $39.10 | $39.26 | $33.50 | 273,549 |
2019-09-30 | $39.42 | $39.53 | $39.42 | $39.52 | $33.72 | 298,299 |
2019-09-27 | $39.49 | $39.56 | $39.27 | $39.29 | $33.52 | 301,905 |
2019-09-26 | $39.43 | $39.51 | $39.35 | $39.42 | $33.63 | 103,214 |
2019-09-25 | $39.03 | $39.25 | $39.03 | $39.17 | $33.42 | 138,427 |
2019-09-24 | $39.09 | $39.19 | $39.01 | $39.03 | $33.30 | 204,209 |
2019-09-23 | $38.94 | $39.17 | $38.94 | $39.17 | $33.42 | 125,195 |
2019-09-20 | $39.46 | $39.62 | $39.46 | $39.50 | $33.39 | 335,185 |
2019-09-19 | $39.42 | $39.57 | $39.42 | $39.53 | $33.41 | 830,457 |
2019-09-18 | $39.33 | $39.39 | $39.11 | $39.29 | $33.21 | 155,185 |
2019-09-17 | $38.98 | $39.29 | $38.98 | $39.27 | $33.19 | 198,253 |
2019-09-16 | $39.02 | $39.08 | $38.97 | $39.03 | $32.99 | 452,518 |
2019-09-13 | $39.18 | $39.36 | $39.18 | $39.20 | $33.13 | 186,552 |
2019-09-12 | $38.85 | $38.97 | $38.84 | $38.88 | $32.86 | 163,577 |
2019-09-11 | $38.84 | $38.99 | $38.84 | $38.94 | $32.91 | 114,986 |
2019-09-10 | $38.80 | $38.99 | $38.80 | $38.95 | $32.92 | 135,743 |
2019-09-09 | $39.18 | $39.26 | $39.05 | $39.07 | $33.02 | 139,412 |
2019-09-06 | $39.09 | $39.22 | $39.09 | $39.16 | $33.10 | 540,121 |
2019-09-05 | $39.11 | $39.19 | $39.07 | $39.19 | $33.12 | 960,565 |
2019-09-04 | $39.05 | $39.25 | $39.05 | $39.19 | $33.12 | 440,538 |
2019-09-03 | $38.43 | $38.69 | $38.43 | $38.69 | $32.70 | 266,700 |
2019-08-30 | $38.78 | $38.93 | $38.76 | $38.91 | $32.89 | 247,373 |
2019-08-29 | $38.72 | $38.90 | $38.72 | $38.74 | $32.74 | 120,786 |
2019-08-28 | $38.62 | $38.82 | $38.62 | $38.72 | $32.73 | 152,353 |
2019-08-27 | $38.65 | $38.73 | $38.60 | $38.63 | $32.65 | 259,790 |
2019-08-26 | $38.62 | $38.72 | $38.56 | $38.65 | $32.67 | 216,063 |
2019-08-23 | $38.57 | $38.85 | $38.42 | $38.45 | $32.50 | 999,792 |
2019-08-22 | $38.56 | $38.65 | $38.47 | $38.53 | $32.57 | 534,289 |
2019-08-21 | $38.71 | $38.78 | $38.65 | $38.67 | $32.69 | 109,201 |
2019-08-20 | $38.46 | $38.57 | $38.45 | $38.54 | $32.58 | 277,640 |
2019-08-19 | $38.38 | $38.54 | $38.38 | $38.43 | $32.48 | 190,408 |
2019-08-16 | $38.14 | $38.37 | $38.14 | $38.32 | $32.39 | 334,059 |
2019-08-15 | $37.75 | $37.88 | $37.73 | $37.81 | $31.96 | 383,404 |
2019-08-14 | $37.57 | $37.72 | $37.42 | $37.44 | $31.65 | 287,641 |
2019-08-13 | $37.91 | $38.21 | $37.91 | $38.08 | $32.19 | 438,081 |
2019-08-12 | $37.91 | $38.09 | $37.90 | $37.99 | $32.11 | 207,402 |
2019-08-09 | $38.17 | $38.35 | $38.15 | $38.16 | $32.25 | 192,771 |
2019-08-08 | $38.15 | $38.35 | $38.14 | $38.30 | $32.37 | 933,738 |
2019-08-07 | $37.83 | $38.20 | $37.83 | $38.10 | $32.20 | 268,337 |
2019-08-06 | $37.99 | $38.09 | $37.81 | $37.91 | $32.04 | 593,637 |
2019-08-05 | $38.09 | $38.17 | $37.67 | $37.73 | $31.89 | 664,324 |
2019-08-02 | $38.47 | $38.62 | $38.45 | $38.50 | $32.54 | 321,268 |
2019-08-01 | $38.12 | $38.48 | $38.09 | $38.12 | $32.22 | 356,183 |
2019-07-31 | $38.41 | $38.52 | $37.95 | $38.14 | $32.24 | 658,619 |
2019-07-30 | $38.54 | $38.68 | $38.54 | $38.57 | $32.60 | 187,182 |
2019-07-29 | $38.81 | $38.90 | $38.74 | $38.82 | $32.81 | 170,430 |
2019-07-26 | $38.88 | $39.08 | $38.86 | $38.96 | $32.93 | 210,995 |
2019-07-25 | $39.09 | $39.18 | $38.88 | $38.94 | $32.91 | 131,939 |
2019-07-24 | $39.09 | $39.24 | $39.09 | $39.16 | $33.10 | 159,772 |
2019-07-23 | $39.05 | $39.22 | $39.03 | $39.10 | $33.05 | 129,956 |
2019-07-22 | $39.08 | $39.21 | $39.00 | $39.08 | $33.03 | 366,782 |
2019-07-19 | $39.42 | $39.47 | $39.27 | $39.30 | $33.22 | 166,619 |
2019-07-18 | $39.22 | $39.55 | $39.22 | $39.46 | $33.35 | 145,385 |
2019-07-17 | $39.29 | $39.43 | $39.25 | $39.29 | $33.21 | 230,047 |
2019-07-16 | $39.31 | $39.42 | $39.23 | $39.29 | $33.21 | 155,291 |
2019-07-15 | $39.46 | $39.46 | $39.38 | $39.41 | $33.31 | 118,411 |
2019-07-12 | $39.45 | $39.51 | $39.39 | $39.49 | $33.38 | 73,276 |
2019-07-11 | $39.56 | $39.62 | $39.41 | $39.46 | $33.35 | 283,608 |
2019-07-10 | $39.48 | $39.59 | $39.43 | $39.47 | $33.36 | 129,143 |
2019-07-09 | $39.30 | $39.45 | $39.30 | $39.39 | $33.29 | 198,484 |
2019-07-08 | $39.37 | $39.54 | $39.36 | $39.52 | $33.40 | 501,103 |
2019-07-05 | $39.59 | $39.68 | $39.51 | $39.66 | $33.52 | 204,002 |
2019-07-03 | $39.46 | $39.59 | $39.46 | $39.59 | $33.46 | 243,634 |
2019-07-02 | $38.93 | $39.09 | $38.93 | $39.07 | $33.02 | 202,066 |
2019-07-01 | $38.99 | $39.19 | $38.82 | $38.88 | $32.86 | 350,422 |
2019-06-28 | $38.71 | $38.82 | $38.66 | $38.75 | $32.75 | 361,324 |
2019-06-27 | $38.71 | $38.77 | $38.67 | $38.76 | $32.76 | 189,335 |
2019-06-26 | $39.01 | $39.01 | $38.81 | $38.86 | $32.85 | 464,659 |
2019-06-25 | $39.17 | $39.33 | $39.03 | $39.06 | $33.01 | 267,105 |
2019-06-24 | $39.09 | $39.09 | $38.98 | $39.02 | $32.98 | 111,014 |
2019-06-21 | $39.36 | $39.53 | $39.36 | $39.47 | $32.99 | 175,289 |
2019-06-20 | $39.52 | $39.60 | $39.46 | $39.59 | $33.09 | 907,982 |
2019-06-19 | $39.07 | $39.34 | $39.07 | $39.29 | $32.84 | 285,814 |
2019-06-18 | $39.11 | $39.29 | $39.11 | $39.18 | $32.75 | 345,229 |
2019-06-17 | $38.93 | $38.93 | $38.85 | $38.92 | $32.53 | 219,090 |
2019-06-14 | $38.94 | $38.99 | $38.86 | $38.90 | $32.51 | 203,605 |
2019-06-13 | $39.09 | $39.16 | $39.04 | $39.06 | $32.65 | 173,982 |
2019-06-12 | $38.95 | $39.03 | $38.92 | $38.94 | $32.55 | 272,216 |
2019-06-11 | $39.22 | $39.29 | $39.18 | $39.28 | $32.83 | 400,924 |
2019-06-10 | $39.19 | $39.22 | $39.08 | $39.08 | $32.66 | 136,194 |
2019-06-07 | $38.97 | $39.22 | $38.93 | $39.07 | $32.66 | 194,036 |
2019-06-06 | $38.81 | $38.96 | $38.81 | $38.85 | $32.47 | 689,816 |
2019-06-05 | $38.76 | $38.86 | $38.72 | $38.72 | $32.36 | 165,384 |
2019-06-04 | $38.75 | $38.88 | $38.67 | $38.88 | $32.50 | 134,918 |
2019-06-03 | $38.63 | $38.76 | $38.56 | $38.72 | $32.36 | 423,173 |
2019-05-31 | $38.13 | $38.45 | $38.13 | $38.39 | $32.09 | 550,523 |
2019-05-30 | $38.33 | $38.45 | $38.30 | $38.38 | $32.08 | 122,096 |
2019-05-29 | $38.51 | $38.66 | $38.42 | $38.45 | $32.14 | 321,920 |
2019-05-28 | $38.69 | $38.76 | $38.47 | $38.48 | $32.16 | 343,972 |
2019-05-24 | $38.87 | $38.96 | $38.87 | $38.94 | $32.55 | 272,077 |
2019-05-23 | $38.46 | $38.62 | $38.44 | $38.62 | $32.28 | 171,216 |
2019-05-22 | $38.67 | $38.76 | $38.65 | $38.65 | $32.30 | 222,224 |
2019-05-21 | $38.80 | $38.95 | $38.80 | $38.92 | $32.53 | 186,751 |
2019-05-20 | $38.69 | $38.84 | $38.69 | $38.78 | $32.41 | 173,978 |
2019-05-17 | $38.60 | $38.70 | $38.54 | $38.59 | $32.25 | 167,943 |
2019-05-16 | $38.81 | $38.98 | $38.80 | $38.85 | $32.47 | 154,396 |
2019-05-15 | $38.54 | $38.74 | $38.50 | $38.63 | $32.29 | 148,176 |
2019-05-14 | $38.56 | $38.66 | $38.54 | $38.61 | $32.27 | 225,596 |
2019-05-13 | $38.32 | $38.47 | $38.32 | $38.43 | $32.12 | 234,458 |
2019-05-10 | $38.49 | $38.73 | $38.40 | $38.68 | $32.33 | 330,902 |
2019-05-09 | $38.25 | $38.51 | $38.22 | $38.41 | $32.10 | 588,336 |
2019-05-08 | $38.40 | $38.56 | $38.38 | $38.42 | $32.11 | 335,911 |
2019-05-07 | $38.64 | $38.71 | $38.41 | $38.53 | $32.20 | 226,736 |
2019-05-06 | $38.29 | $38.64 | $38.29 | $38.61 | $32.27 | 118,082 |
2019-05-03 | $38.63 | $38.81 | $38.63 | $38.77 | $32.41 | 233,632 |
2019-05-02 | $38.64 | $38.69 | $38.00 | $38.00 | $31.76 | 363,647 |
2019-05-01 | $38.59 | $38.80 | $38.41 | $38.47 | $32.15 | 651,094 |
2019-04-30 | $38.60 | $38.68 | $38.53 | $38.58 | $32.25 | 530,378 |
2019-04-29 | $38.79 | $38.83 | $38.67 | $38.68 | $32.33 | 371,431 |
2019-04-26 | $38.64 | $38.80 | $38.64 | $38.74 | $32.38 | 122,179 |
2019-04-25 | $38.66 | $38.70 | $38.58 | $38.64 | $32.30 | 200,783 |
2019-04-24 | $38.66 | $38.79 | $38.60 | $38.67 | $32.32 | 255,828 |
2019-04-23 | $38.42 | $38.59 | $38.42 | $38.59 | $32.25 | 139,968 |
2019-04-22 | $38.52 | $38.63 | $38.51 | $38.59 | $32.25 | 432,431 |
2019-04-18 | $38.59 | $38.65 | $38.55 | $38.65 | $32.30 | 154,073 |
2019-04-17 | $38.63 | $38.72 | $38.53 | $38.59 | $32.25 | 382,280 |
2019-04-16 | $38.88 | $39.00 | $38.80 | $38.80 | $32.43 | 371,615 |
2019-04-15 | $38.82 | $38.89 | $38.73 | $38.77 | $32.41 | 261,998 |
2019-04-12 | $39.01 | $39.06 | $38.91 | $38.93 | $32.54 | 392,550 |
2019-04-11 | $39.08 | $39.08 | $38.88 | $38.95 | $32.56 | 175,073 |
2019-04-10 | $39.00 | $39.13 | $39.00 | $39.08 | $32.66 | 262,767 |
2019-04-09 | $38.77 | $38.83 | $38.68 | $38.74 | $32.38 | 263,166 |
2019-04-08 | $38.94 | $38.99 | $38.88 | $38.99 | $32.59 | 1,262,195 |
2019-04-05 | $38.89 | $38.97 | $38.88 | $38.88 | $32.50 | 242,535 |
2019-04-04 | $39.06 | $39.21 | $39.06 | $39.18 | $32.75 | 196,681 |
2019-04-03 | $39.29 | $39.42 | $39.24 | $39.37 | $32.91 | 229,613 |
2019-04-02 | $39.20 | $39.25 | $39.11 | $39.22 | $32.78 | 430,917 |
2019-04-01 | $39.33 | $39.40 | $39.24 | $39.40 | $32.93 | 661,233 |
2019-03-29 | $39.41 | $39.41 | $39.19 | $39.28 | $32.83 | 391,151 |
2019-03-28 | $39.29 | $39.36 | $39.22 | $39.33 | $32.87 | 175,279 |
2019-03-27 | $39.37 | $39.41 | $39.16 | $39.33 | $32.87 | 270,100 |
2019-03-26 | $39.34 | $39.42 | $39.23 | $39.28 | $32.83 | 217,204 |
2019-03-25 | $38.93 | $39.13 | $38.93 | $39.12 | $32.70 | 231,681 |
2019-03-22 | $39.03 | $39.15 | $38.87 | $38.87 | $32.49 | 392,633 |
2019-03-21 | $39.11 | $39.31 | $39.09 | $39.29 | $32.84 | 226,075 |
2019-03-20 | $39.03 | $39.42 | $38.95 | $39.32 | $32.86 | 1,497,923 |
2019-03-19 | $39.18 | $39.22 | $39.04 | $39.08 | $32.66 | 222,573 |
2019-03-18 | $38.88 | $39.01 | $38.88 | $39.01 | $32.61 | 338,859 |
2019-03-15 | $38.94 | $39.10 | $38.94 | $39.07 | $32.51 | 291,446 |
2019-03-14 | $38.83 | $38.94 | $38.83 | $38.87 | $32.34 | 189,563 |
2019-03-13 | $38.68 | $38.87 | $38.68 | $38.87 | $32.34 | 190,389 |
2019-03-12 | $38.56 | $38.71 | $38.56 | $38.65 | $32.16 | 249,128 |
2019-03-11 | $38.35 | $38.56 | $38.35 | $38.56 | $32.09 | 824,097 |
2019-03-08 | $38.16 | $38.35 | $38.16 | $38.35 | $31.91 | 401,494 |
2019-03-07 | $38.26 | $38.32 | $38.05 | $38.08 | $31.69 | 389,497 |
2019-03-06 | $38.28 | $38.33 | $38.13 | $38.13 | $31.73 | 769,456 |
2019-03-05 | $38.27 | $38.36 | $38.20 | $38.36 | $31.92 | 584,859 |
2019-03-04 | $38.21 | $38.28 | $38.03 | $38.15 | $31.74 | 272,226 |
2019-03-01 | $38.36 | $38.40 | $38.17 | $38.29 | $31.86 | 557,313 |
2019-02-28 | $38.26 | $38.34 | $38.20 | $38.21 | $31.79 | 601,594 |
2019-02-27 | $38.38 | $38.47 | $38.34 | $38.39 | $31.94 | 313,425 |
2019-02-26 | $38.46 | $38.62 | $38.46 | $38.56 | $32.09 | 584,701 |
2019-02-25 | $38.43 | $38.51 | $38.35 | $38.39 | $31.94 | 276,546 |
2019-02-22 | $38.31 | $38.45 | $38.30 | $38.35 | $31.91 | 216,390 |
2019-02-21 | $38.16 | $38.24 | $38.04 | $38.23 | $31.81 | 1,385,316 |
2019-02-20 | $38.22 | $38.35 | $38.18 | $38.25 | $31.83 | 526,509 |
2019-02-19 | $38.10 | $38.44 | $38.10 | $38.35 | $31.91 | 354,988 |
2019-02-15 | $38.07 | $38.23 | $38.07 | $38.21 | $31.79 | 467,467 |
2019-02-14 | $37.93 | $38.03 | $37.84 | $37.94 | $31.57 | 464,341 |
2019-02-13 | $38.09 | $38.15 | $38.01 | $38.05 | $31.66 | 563,595 |
2019-02-12 | $38.30 | $38.37 | $38.22 | $38.34 | $31.90 | 523,013 |
2019-02-11 | $38.39 | $38.43 | $38.27 | $38.36 | $31.92 | 506,003 |
2019-02-08 | $38.39 | $38.49 | $38.29 | $38.47 | $32.01 | 897,538 |
2019-02-07 | $38.53 | $38.57 | $38.37 | $38.51 | $32.04 | 530,741 |
2019-02-06 | $38.71 | $38.79 | $38.59 | $38.63 | $32.14 | 572,709 |
2019-02-05 | $38.74 | $38.87 | $38.69 | $38.87 | $32.34 | 919,705 |
2019-02-04 | $38.62 | $38.82 | $38.55 | $38.81 | $32.29 | 547,204 |
2019-02-01 | $38.72 | $38.73 | $38.56 | $38.73 | $32.23 | 1,579,807 |
2019-01-31 | $38.75 | $38.84 | $38.70 | $38.78 | $32.27 | 406,763 |
2019-01-30 | $38.50 | $38.97 | $38.46 | $38.86 | $32.34 | 548,819 |
2019-01-29 | $38.54 | $38.58 | $38.48 | $38.55 | $32.08 | 594,229 |
2019-01-28 | $37.92 | $38.15 | $37.92 | $38.15 | $31.74 | 479,978 |
2019-01-25 | $37.88 | $37.99 | $37.83 | $37.93 | $31.56 | 557,217 |
2019-01-24 | $37.45 | $37.57 | $37.40 | $37.47 | $31.18 | 402,746 |
2019-01-23 | $37.41 | $37.47 | $37.28 | $37.44 | $31.15 | 541,220 |
2019-01-22 | $37.29 | $37.34 | $37.03 | $37.21 | $30.96 | 1,472,783 |
2019-01-18 | $37.46 | $37.46 | $37.34 | $37.41 | $31.13 | 392,674 |
2019-01-17 | $37.03 | $37.35 | $37.03 | $37.30 | $31.04 | 297,070 |
2019-01-16 | $37.31 | $37.31 | $37.13 | $37.16 | $30.92 | 316,045 |
2019-01-15 | $37.06 | $37.12 | $36.87 | $37.05 | $30.83 | 291,007 |
2019-01-14 | $37.04 | $37.16 | $36.86 | $37.05 | $30.83 | 598,288 |
2019-01-11 | $36.99 | $37.11 | $36.93 | $37.06 | $30.84 | 577,199 |
2019-01-10 | $36.68 | $37.01 | $36.68 | $36.98 | $30.77 | 1,996,560 |
2019-01-09 | $36.51 | $36.76 | $36.51 | $36.74 | $30.57 | 228,916 |
2019-01-08 | $36.40 | $36.55 | $36.39 | $36.47 | $30.35 | 786,536 |
2019-01-07 | $36.10 | $36.33 | $36.08 | $36.18 | $30.11 | 552,992 |
2019-01-04 | $35.60 | $36.11 | $35.54 | $36.08 | $30.02 | 377,491 |
2019-01-03 | $35.30 | $35.50 | $35.29 | $35.34 | $29.41 | 248,492 |
2019-01-02 | $35.10 | $35.34 | $35.03 | $35.34 | $29.41 | 358,240 |
2018-12-31 | $35.36 | $35.44 | $35.21 | $35.34 | $29.41 | 1,369,224 |
2018-12-28 | $35.43 | $35.57 | $35.26 | $35.34 | $29.41 | 968,763 |
2018-12-27 | $34.93 | $35.28 | $34.78 | $35.26 | $29.34 | 1,262,880 |
2018-12-26 | $35.07 | $35.46 | $35.00 | $35.39 | $29.45 | 1,086,685 |
2018-12-24 | $35.20 | $35.20 | $34.74 | $34.74 | $28.91 | 551,072 |
2018-12-21 | $36.22 | $36.44 | $35.84 | $35.90 | $29.11 | 1,320,803 |
2018-12-20 | $36.68 | $36.85 | $36.55 | $36.60 | $29.68 | 1,323,460 |
2018-12-19 | $36.90 | $37.14 | $36.40 | $36.55 | $29.64 | 1,201,067 |
2018-12-18 | $36.85 | $36.99 | $36.67 | $36.73 | $29.79 | 551,549 |
2018-12-17 | $36.98 | $37.06 | $36.61 | $36.69 | $29.75 | 617,669 |
2018-12-14 | $36.99 | $37.15 | $36.88 | $36.96 | $29.97 | 395,507 |
2018-12-13 | $37.06 | $37.23 | $37.05 | $37.09 | $30.08 | 472,700 |
2018-12-12 | $37.34 | $37.48 | $37.20 | $37.21 | $30.18 | 993,664 |
2018-12-11 | $37.06 | $37.12 | $36.79 | $36.94 | $29.96 | 610,479 |
2018-12-10 | $36.95 | $37.01 | $36.62 | $36.89 | $29.92 | 773,379 |
2018-12-07 | $37.43 | $37.61 | $37.12 | $37.20 | $30.17 | 688,239 |
2018-12-06 | $36.92 | $37.34 | $36.80 | $37.26 | $30.22 | 1,095,545 |
2018-12-04 | $37.35 | $37.41 | $36.83 | $36.84 | $29.88 | 664,004 |
2018-12-03 | $37.44 | $37.44 | $37.14 | $37.23 | $30.19 | 353,327 |
2018-11-30 | $37.12 | $37.20 | $37.09 | $37.16 | $30.13 | 588,612 |
2018-11-29 | $37.44 | $37.63 | $37.42 | $37.56 | $30.46 | 346,051 |
2018-11-28 | $37.50 | $38.00 | $37.40 | $38.00 | $30.82 | 518,300 |
2018-11-27 | $37.45 | $37.52 | $37.36 | $37.51 | $30.42 | 233,643 |
2018-11-26 | $37.50 | $37.62 | $37.44 | $37.54 | $30.44 | 393,724 |
2018-11-23 | $37.08 | $37.25 | $37.08 | $37.18 | $30.15 | 69,718 |
2018-11-21 | $37.11 | $37.26 | $37.04 | $37.09 | $30.08 | 380,341 |
2018-11-20 | $36.88 | $36.96 | $36.60 | $36.68 | $29.75 | 738,714 |
2018-11-19 | $37.30 | $37.39 | $37.07 | $37.18 | $30.15 | 488,642 |
2018-11-16 | $36.82 | $37.32 | $36.82 | $37.26 | $30.22 | 3,303,371 |
2018-11-15 | $37.15 | $37.19 | $36.87 | $37.12 | $30.10 | 7,308,965 |
2018-11-14 | $37.47 | $37.56 | $37.16 | $37.32 | $30.26 | 250,829 |
2018-11-13 | $37.16 | $37.38 | $37.08 | $37.19 | $30.16 | 315,962 |
2018-11-12 | $37.05 | $37.12 | $36.84 | $36.90 | $29.92 | 611,641 |
2018-11-09 | $37.15 | $37.22 | $37.00 | $37.12 | $30.10 | 518,779 |
2018-11-08 | $37.51 | $37.52 | $37.18 | $37.30 | $30.25 | 539,712 |
2018-11-07 | $37.54 | $37.63 | $37.47 | $37.63 | $30.52 | 568,569 |
2018-11-06 | $36.89 | $37.08 | $36.89 | $37.05 | $30.05 | 588,742 |
2018-11-05 | $36.68 | $36.88 | $36.68 | $36.76 | $29.81 | 473,838 |
2018-11-02 | $37.03 | $37.07 | $36.62 | $36.81 | $29.85 | 537,174 |
2018-11-01 | $36.79 | $37.02 | $36.75 | $36.98 | $29.99 | 496,507 |
2018-10-31 | $36.43 | $36.58 | $36.43 | $36.44 | $29.55 | 566,525 |
2018-10-30 | $36.44 | $36.74 | $36.44 | $36.74 | $29.79 | 343,950 |
2018-10-29 | $36.94 | $37.00 | $36.33 | $36.57 | $29.66 | 630,053 |
2018-10-26 | $36.50 | $36.78 | $36.33 | $36.69 | $29.75 | 513,408 |
2018-10-25 | $36.56 | $36.74 | $36.52 | $36.62 | $29.70 | 682,421 |
2018-10-24 | $36.72 | $36.80 | $36.24 | $36.29 | $29.43 | 679,367 |
2018-10-23 | $36.56 | $36.91 | $36.46 | $36.80 | $29.84 | 594,060 |
2018-10-22 | $37.08 | $37.18 | $36.94 | $36.94 | $29.96 | 771,176 |
2018-10-19 | $37.16 | $37.27 | $37.10 | $37.12 | $30.10 | 299,214 |
2018-10-18 | $37.28 | $37.36 | $36.91 | $36.97 | $29.98 | 237,655 |
2018-10-17 | $37.16 | $37.26 | $37.07 | $37.13 | $30.11 | 212,776 |
2018-10-16 | $36.88 | $37.09 | $36.84 | $37.07 | $30.06 | 199,720 |
2018-10-15 | $36.27 | $36.51 | $36.27 | $36.35 | $29.48 | 250,705 |
2018-10-12 | $36.50 | $36.50 | $36.15 | $36.39 | $29.51 | 352,607 |
2018-10-11 | $36.76 | $36.80 | $36.33 | $36.46 | $29.57 | 257,340 |
2018-10-10 | $37.11 | $37.24 | $36.60 | $36.61 | $29.69 | 396,217 |
2018-10-09 | $37.03 | $37.34 | $37.03 | $37.28 | $30.23 | 263,093 |
2018-10-08 | $36.72 | $37.01 | $36.72 | $36.96 | $29.97 | 283,961 |
2018-10-05 | $36.89 | $36.97 | $36.72 | $36.79 | $29.83 | 884,888 |
2018-10-04 | $37.12 | $37.15 | $36.77 | $36.86 | $29.89 | 291,034 |
2018-10-03 | $37.81 | $37.89 | $37.55 | $37.57 | $30.47 | 519,137 |
2018-10-02 | $37.74 | $37.84 | $37.69 | $37.77 | $30.63 | 374,544 |
2018-10-01 | $38.21 | $38.28 | $38.15 | $38.15 | $30.94 | 262,662 |
2018-09-28 | $38.22 | $38.33 | $38.17 | $38.25 | $31.02 | 301,503 |
2018-09-27 | $38.49 | $38.66 | $38.46 | $38.48 | $31.21 | 265,305 |
2018-09-26 | $38.57 | $38.77 | $38.52 | $38.55 | $31.26 | 357,476 |
2018-09-25 | $38.41 | $38.45 | $38.34 | $38.41 | $31.15 | 483,867 |
2018-09-24 | $38.51 | $38.55 | $38.35 | $38.39 | $31.13 | 383,197 |
2018-09-21 | $38.94 | $38.95 | $38.86 | $38.93 | $31.25 | 205,126 |
2018-09-20 | $39.16 | $39.24 | $39.11 | $39.24 | $31.49 | 343,502 |
2018-09-19 | $38.93 | $39.04 | $38.93 | $38.93 | $31.25 | 598,914 |
2018-09-18 | $39.01 | $39.15 | $39.01 | $39.07 | $31.36 | 181,027 |
2018-09-17 | $38.88 | $38.95 | $38.78 | $38.81 | $31.15 | 136,487 |
2018-09-14 | $38.79 | $38.84 | $38.63 | $38.71 | $31.07 | 220,155 |
2018-09-13 | $38.97 | $39.02 | $38.80 | $38.83 | $31.16 | 236,036 |
2018-09-12 | $38.60 | $38.77 | $38.57 | $38.69 | $31.05 | 563,020 |
2018-09-11 | $38.33 | $38.50 | $38.24 | $38.48 | $30.88 | 446,636 |
2018-09-10 | $38.41 | $38.42 | $38.32 | $38.34 | $30.77 | 259,053 |
2018-09-07 | $38.38 | $38.47 | $38.26 | $38.30 | $30.74 | 295,853 |
2018-09-06 | $38.60 | $38.69 | $38.46 | $38.56 | $30.95 | 604,503 |
2018-09-05 | $38.67 | $38.67 | $38.49 | $38.60 | $30.98 | 603,721 |
2018-09-04 | $38.70 | $38.81 | $38.65 | $38.77 | $31.12 | 943,817 |
2018-08-31 | $39.19 | $39.41 | $39.09 | $39.22 | $31.48 | 341,741 |
2018-08-30 | $39.20 | $39.34 | $39.19 | $39.28 | $31.53 | 819,641 |
2018-08-29 | $39.51 | $39.73 | $39.51 | $39.73 | $31.89 | 555,735 |
2018-08-28 | $39.60 | $39.67 | $39.50 | $39.51 | $31.71 | 342,092 |
2018-08-27 | $39.40 | $39.53 | $39.40 | $39.46 | $31.67 | 500,398 |
2018-08-24 | $39.04 | $39.20 | $39.04 | $39.15 | $31.42 | 332,220 |
2018-08-23 | $39.07 | $39.15 | $38.92 | $38.96 | $31.27 | 1,157,751 |
2018-08-22 | $39.24 | $39.34 | $39.20 | $39.20 | $31.46 | 1,002,732 |
2018-08-21 | $39.11 | $39.23 | $39.07 | $39.13 | $31.41 | 526,849 |
2018-08-20 | $38.96 | $39.07 | $38.96 | $39.06 | $31.35 | 275,331 |
2018-08-17 | $38.52 | $38.88 | $38.52 | $38.80 | $31.14 | 318,362 |
2018-08-16 | $38.56 | $38.67 | $38.53 | $38.55 | $30.94 | 299,159 |
2018-08-15 | $38.13 | $38.34 | $38.11 | $38.28 | $30.72 | 645,416 |
2018-08-14 | $38.51 | $38.57 | $38.42 | $38.49 | $30.89 | 148,438 |
2018-08-13 | $38.73 | $38.75 | $38.54 | $38.59 | $30.97 | 585,006 |
2018-08-10 | $38.77 | $38.89 | $38.70 | $38.77 | $31.12 | 717,641 |
2018-08-09 | $39.41 | $39.50 | $39.30 | $39.33 | $31.57 | 281,420 |
2018-08-08 | $39.41 | $39.57 | $39.41 | $39.47 | $31.68 | 1,651,988 |
2018-08-07 | $39.27 | $39.62 | $39.27 | $39.50 | $31.70 | 370,872 |
2018-08-06 | $39.27 | $39.42 | $39.25 | $39.37 | $31.60 | 268,263 |
2018-08-03 | $39.31 | $39.56 | $39.31 | $39.55 | $31.74 | 325,332 |
2018-08-02 | $39.19 | $39.42 | $39.19 | $39.39 | $31.61 | 268,016 |
2018-08-01 | $39.55 | $39.55 | $39.36 | $39.50 | $31.70 | 469,932 |
2018-07-31 | $39.75 | $39.83 | $39.68 | $39.74 | $31.90 | 235,591 |
2018-07-30 | $39.55 | $39.68 | $39.55 | $39.56 | $31.75 | 184,941 |
2018-07-27 | $39.56 | $39.66 | $39.46 | $39.49 | $31.69 | 204,637 |
2018-07-26 | $39.48 | $39.57 | $39.38 | $39.43 | $31.65 | 349,626 |
2018-07-25 | $39.56 | $39.87 | $39.50 | $39.76 | $31.91 | 393,860 |
2018-07-24 | $39.53 | $39.68 | $39.46 | $39.52 | $31.72 | 405,773 |
2018-07-23 | $39.36 | $39.41 | $39.31 | $39.39 | $31.61 | 353,350 |
2018-07-20 | $39.33 | $39.58 | $39.33 | $39.58 | $31.77 | 1,236,006 |
2018-07-19 | $38.98 | $39.25 | $38.98 | $39.15 | $31.42 | 391,014 |
2018-07-18 | $39.30 | $39.46 | $39.30 | $39.37 | $31.60 | 175,553 |
2018-07-17 | $39.25 | $39.46 | $39.25 | $39.40 | $31.62 | 291,395 |
2018-07-16 | $39.41 | $39.47 | $39.34 | $39.39 | $31.61 | 168,514 |
2018-07-13 | $39.33 | $39.43 | $39.30 | $39.41 | $31.63 | 431,315 |
2018-07-12 | $39.33 | $39.44 | $39.32 | $39.39 | $31.61 | 448,881 |
2018-07-11 | $39.44 | $39.52 | $39.13 | $39.18 | $31.45 | 858,867 |
2018-07-10 | $39.63 | $39.70 | $39.63 | $39.70 | $31.86 | 273,368 |
2018-07-09 | $39.87 | $39.94 | $39.77 | $39.81 | $31.95 | 452,035 |
2018-07-06 | $39.53 | $39.74 | $39.53 | $39.63 | $31.81 | 596,052 |
2018-07-05 | $39.38 | $39.45 | $39.29 | $39.36 | $31.59 | 361,300 |
2018-07-03 | $39.12 | $39.19 | $39.04 | $39.09 | $31.37 | 178,957 |
2018-07-02 | $38.68 | $38.89 | $38.65 | $38.86 | $31.19 | 671,860 |
2018-06-29 | $39.09 | $39.23 | $39.09 | $39.14 | $31.41 | 670,609 |
2018-06-28 | $38.77 | $38.90 | $38.71 | $38.86 | $31.19 | 1,087,327 |
2018-06-27 | $39.07 | $39.16 | $38.74 | $38.74 | $31.09 | 573,140 |
2018-06-26 | $39.28 | $39.31 | $39.18 | $39.21 | $31.47 | 501,599 |
2018-06-25 | $39.14 | $39.21 | $38.99 | $39.05 | $31.34 | 274,222 |
2018-06-22 | $39.43 | $39.45 | $39.28 | $39.31 | $31.55 | 303,581 |
2018-06-21 | $39.04 | $39.11 | $38.93 | $38.94 | $31.25 | 824,428 |
2018-06-20 | $39.24 | $39.24 | $39.09 | $39.12 | $31.40 | 266,782 |
2018-06-19 | $38.82 | $39.03 | $38.82 | $39.01 | $31.31 | 237,723 |
2018-06-18 | $39.20 | $39.26 | $39.12 | $39.22 | $31.48 | 411,277 |
2018-06-15 | $39.35 | $39.46 | $39.32 | $39.43 | $31.65 | 411,388 |
2018-06-14 | $39.96 | $39.99 | $39.79 | $39.82 | $31.67 | 343,694 |
2018-06-13 | $40.05 | $40.12 | $39.78 | $39.97 | $31.79 | 331,380 |
2018-06-12 | $40.09 | $40.19 | $39.98 | $40.04 | $31.85 | 454,304 |
2018-06-11 | $40.20 | $40.35 | $40.20 | $40.22 | $31.99 | 259,686 |
2018-06-08 | $40.29 | $40.35 | $40.17 | $40.30 | $32.05 | 128,295 |
2018-06-07 | $40.42 | $40.46 | $40.22 | $40.22 | $31.99 | 626,905 |
2018-06-06 | $40.53 | $40.53 | $40.41 | $40.53 | $32.24 | 435,262 |
2018-06-05 | $40.25 | $40.35 | $40.22 | $40.27 | $32.03 | 402,803 |
2018-06-04 | $40.40 | $40.55 | $40.30 | $40.31 | $32.06 | 511,951 |
2018-06-01 | $39.98 | $40.08 | $39.91 | $39.97 | $31.79 | 775,877 |
2018-05-31 | $39.96 | $40.10 | $39.89 | $39.98 | $31.80 | 580,222 |
2018-05-30 | $39.98 | $40.20 | $39.94 | $40.15 | $31.93 | 944,817 |
2018-05-29 | $39.71 | $39.84 | $39.55 | $39.74 | $31.61 | 547,074 |
2018-05-25 | $40.09 | $40.17 | $40.05 | $40.13 | $31.92 | 286,346 |
2018-05-24 | $40.15 | $40.22 | $40.00 | $40.17 | $31.95 | 248,721 |
2018-05-23 | $39.86 | $40.10 | $39.85 | $40.10 | $31.89 | 480,169 |
2018-05-22 | $40.20 | $40.30 | $40.03 | $40.03 | $31.84 | 1,060,065 |
2018-05-21 | $40.04 | $40.13 | $39.97 | $40.13 | $31.92 | 339,871 |
2018-05-18 | $39.86 | $39.94 | $39.84 | $39.87 | $31.71 | 384,676 |
2018-05-17 | $40.10 | $40.10 | $39.91 | $39.99 | $31.81 | 492,134 |
2018-05-16 | $40.17 | $40.24 | $40.10 | $40.19 | $31.97 | 605,591 |
2018-05-15 | $40.41 | $40.43 | $40.24 | $40.38 | $32.12 | 329,965 |
2018-05-14 | $41.07 | $41.10 | $40.88 | $40.89 | $32.52 | 315,179 |
2018-05-11 | $40.86 | $40.95 | $40.76 | $40.76 | $32.42 | 439,482 |
2018-05-10 | $40.65 | $40.80 | $40.59 | $40.70 | $32.37 | 253,812 |
2018-05-09 | $40.35 | $40.49 | $40.34 | $40.44 | $32.16 | 482,765 |
2018-05-08 | $40.46 | $40.57 | $40.37 | $40.55 | $32.25 | 1,217,808 |
2018-05-07 | $40.55 | $40.62 | $40.46 | $40.52 | $32.23 | 225,801 |
2018-05-04 | $40.17 | $40.60 | $40.17 | $40.55 | $32.25 | 198,424 |
2018-05-03 | $40.41 | $40.61 | $40.23 | $40.60 | $32.29 | 488,515 |
2018-05-02 | $40.61 | $40.72 | $40.39 | $40.41 | $32.14 | 499,322 |
2018-05-01 | $40.70 | $40.80 | $40.54 | $40.73 | $32.39 | 864,779 |
2018-04-30 | $40.87 | $40.98 | $40.74 | $40.81 | $32.46 | 676,174 |
2018-04-27 | $40.61 | $40.78 | $40.57 | $40.75 | $32.41 | 246,098 |
2018-04-26 | $40.47 | $40.60 | $40.42 | $40.53 | $32.24 | 470,981 |
2018-04-25 | $40.18 | $40.25 | $40.07 | $40.17 | $31.95 | 435,011 |
2018-04-24 | $40.45 | $40.48 | $40.18 | $40.29 | $32.04 | 455,728 |
2018-04-23 | $40.44 | $40.44 | $40.24 | $40.35 | $32.09 | 390,494 |
2018-04-20 | $40.53 | $40.62 | $40.46 | $40.62 | $32.31 | 1,867,829 |
2018-04-19 | $40.81 | $40.92 | $40.59 | $40.68 | $32.35 | 440,596 |
2018-04-18 | $40.88 | $40.99 | $40.81 | $40.90 | $32.53 | 229,855 |
2018-04-17 | $40.64 | $40.86 | $40.55 | $40.78 | $32.43 | 706,913 |
2018-04-16 | $40.50 | $40.55 | $40.42 | $40.50 | $32.21 | 464,625 |
2018-04-13 | $40.53 | $40.56 | $40.40 | $40.52 | $32.23 | 319,023 |
2018-04-12 | $40.51 | $40.64 | $40.51 | $40.55 | $32.25 | 675,684 |
2018-04-11 | $40.41 | $40.70 | $40.41 | $40.56 | $32.26 | 715,246 |
2018-04-10 | $40.58 | $40.69 | $40.50 | $40.62 | $32.31 | 466,243 |
2018-04-09 | $40.42 | $40.60 | $40.34 | $40.35 | $32.09 | 303,731 |
2018-04-06 | $40.17 | $40.36 | $39.96 | $40.07 | $31.87 | 481,147 |
2018-04-05 | $40.28 | $40.34 | $40.16 | $40.24 | $32.00 | 568,575 |
2018-04-04 | $39.67 | $40.30 | $39.67 | $40.28 | $32.04 | 459,445 |
2018-04-03 | $39.92 | $39.93 | $39.69 | $39.91 | $31.74 | 432,986 |
2018-04-02 | $40.03 | $40.05 | $39.51 | $39.68 | $31.56 | 1,240,437 |
2018-03-29 | $39.94 | $40.20 | $39.90 | $40.02 | $31.83 | 641,504 |
2018-03-28 | $39.62 | $39.88 | $39.52 | $39.68 | $31.56 | 284,912 |
2018-03-27 | $39.65 | $39.76 | $39.24 | $39.38 | $31.32 | 489,735 |
2018-03-26 | $39.58 | $39.71 | $39.27 | $39.61 | $31.50 | 1,477,877 |
2018-03-23 | $39.67 | $39.77 | $39.16 | $39.16 | $31.15 | 1,342,602 |
2018-03-22 | $39.64 | $39.82 | $39.42 | $39.42 | $31.35 | 2,007,614 |
2018-03-21 | $39.71 | $40.02 | $39.71 | $39.91 | $31.74 | 224,294 |
2018-03-20 | $39.86 | $39.93 | $39.78 | $39.84 | $31.69 | 156,072 |
2018-03-19 | $39.83 | $39.88 | $39.65 | $39.86 | $31.70 | 207,201 |
2018-03-16 | $39.76 | $39.87 | $39.69 | $39.69 | $31.57 | 183,622 |
2018-03-15 | $40.06 | $40.17 | $39.93 | $39.99 | $31.65 | 193,811 |
2018-03-14 | $40.14 | $40.20 | $39.92 | $40.02 | $31.67 | 260,688 |
2018-03-13 | $40.05 | $40.17 | $39.71 | $39.76 | $31.46 | 375,693 |
2018-03-12 | $39.87 | $39.96 | $39.83 | $39.91 | $31.58 | 794,246 |
2018-03-09 | $39.91 | $40.05 | $39.86 | $40.03 | $31.68 | 448,854 |
2018-03-08 | $39.88 | $39.98 | $39.78 | $39.97 | $31.63 | 1,296,737 |
2018-03-07 | $39.66 | $39.84 | $39.55 | $39.80 | $31.50 | 318,936 |
2018-03-06 | $39.63 | $39.69 | $39.51 | $39.60 | $31.34 | 335,062 |
2018-03-05 | $39.25 | $39.66 | $39.24 | $39.59 | $31.33 | 537,879 |
2018-03-02 | $39.19 | $39.53 | $39.12 | $39.51 | $31.27 | 501,236 |
2018-03-01 | $39.35 | $39.54 | $38.93 | $39.12 | $30.96 | 608,245 |
2018-02-28 | $39.61 | $39.69 | $39.24 | $39.24 | $31.05 | 956,987 |
2018-02-27 | $40.11 | $40.17 | $39.64 | $39.65 | $31.38 | 853,962 |
2018-02-26 | $40.31 | $40.54 | $40.23 | $40.53 | $32.07 | 380,542 |
2018-02-23 | $39.93 | $40.13 | $39.91 | $40.10 | $31.73 | 340,547 |
2018-02-22 | $39.52 | $39.79 | $39.49 | $39.50 | $31.26 | 1,428,703 |
2018-02-21 | $39.75 | $39.94 | $39.39 | $39.39 | $31.17 | 814,653 |
2018-02-20 | $39.80 | $39.90 | $39.61 | $39.71 | $31.42 | 375,785 |
2018-02-16 | $39.81 | $40.07 | $39.78 | $39.91 | $31.58 | 384,916 |
2018-02-15 | $39.59 | $39.70 | $39.39 | $39.68 | $31.40 | 352,482 |
2018-02-14 | $38.92 | $39.55 | $38.89 | $39.54 | $31.29 | 593,959 |
2018-02-13 | $39.05 | $39.33 | $39.05 | $39.30 | $31.10 | 444,943 |
2018-02-12 | $39.02 | $39.30 | $38.89 | $39.18 | $31.00 | 808,421 |
2018-02-09 | $38.86 | $39.05 | $38.07 | $38.86 | $30.75 | 1,264,700 |
2018-02-08 | $39.46 | $39.48 | $38.51 | $38.52 | $30.48 | 2,161,849 |
2018-02-07 | $39.63 | $39.92 | $39.42 | $39.42 | $31.19 | 1,176,500 |
2018-02-06 | $38.99 | $39.91 | $38.96 | $39.81 | $31.50 | 1,047,899 |
2018-02-05 | $40.12 | $40.30 | $39.20 | $39.29 | $31.09 | 1,553,343 |
2018-02-02 | $41.00 | $41.07 | $40.68 | $40.72 | $32.22 | 753,431 |
2018-02-01 | $41.52 | $41.65 | $41.49 | $41.57 | $32.90 | 542,426 |
2018-01-31 | $41.92 | $42.06 | $41.75 | $42.06 | $33.28 | 773,728 |
2018-01-30 | $41.77 | $41.85 | $41.52 | $41.61 | $32.93 | 419,024 |
2018-01-29 | $41.92 | $41.95 | $41.78 | $41.81 | $33.09 | 460,579 |
2018-01-26 | $42.38 | $42.54 | $42.33 | $42.45 | $33.59 | 362,916 |
2018-01-25 | $42.31 | $42.39 | $41.96 | $42.09 | $33.31 | 828,904 |
2018-01-24 | $42.30 | $42.40 | $42.15 | $42.23 | $33.42 | 665,172 |
2018-01-23 | $41.80 | $41.98 | $41.80 | $41.97 | $33.21 | 791,402 |
2018-01-22 | $41.48 | $41.81 | $41.48 | $41.80 | $33.08 | 1,444,046 |
2018-01-19 | $41.56 | $41.60 | $41.45 | $41.53 | $32.86 | 307,664 |
2018-01-18 | $41.38 | $41.52 | $41.38 | $41.48 | $32.82 | 570,185 |
2018-01-17 | $41.45 | $41.71 | $41.37 | $41.53 | $32.86 | 584,229 |
2018-01-16 | $41.25 | $41.36 | $41.20 | $41.24 | $32.63 | 366,041 |
2018-01-12 | $40.91 | $41.12 | $40.89 | $41.11 | $32.53 | 372,410 |
2018-01-11 | $40.79 | $40.89 | $40.73 | $40.82 | $32.30 | 1,272,729 |
2018-01-10 | $40.89 | $40.89 | $40.75 | $40.87 | $32.34 | 1,976,518 |
2018-01-09 | $41.11 | $41.20 | $41.08 | $41.15 | $32.56 | 456,968 |
2018-01-08 | $41.06 | $41.10 | $41.00 | $41.09 | $32.52 | 259,105 |
2018-01-05 | $40.91 | $41.08 | $40.84 | $41.08 | $32.51 | 1,356,262 |
2018-01-04 | $40.81 | $40.91 | $40.78 | $40.90 | $32.37 | 270,852 |
2018-01-03 | $40.77 | $40.96 | $40.77 | $40.96 | $32.41 | 362,245 |
2018-01-02 | $40.54 | $40.73 | $40.54 | $40.73 | $32.23 | 431,182 |
2017-12-29 | $40.65 | $40.67 | $40.44 | $40.49 | $32.04 | 1,037,117 |
2017-12-28 | $40.52 | $40.59 | $40.48 | $40.52 | $32.06 | 466,919 |
2017-12-27 | $40.28 | $40.40 | $40.25 | $40.38 | $31.95 | 347,507 |
2017-12-26 | $40.06 | $40.13 | $40.03 | $40.12 | $31.75 | 323,851 |
2017-12-22 | $39.90 | $40.06 | $39.88 | $40.06 | $31.70 | 329,947 |
2017-12-21 | $39.95 | $40.10 | $39.94 | $40.08 | $31.72 | 4,238,989 |
2017-12-20 | $40.06 | $40.13 | $39.97 | $40.05 | $31.69 | 930,451 |
2017-12-19 | $40.19 | $40.23 | $40.07 | $40.12 | $31.75 | 587,406 |
2017-12-18 | $40.20 | $40.36 | $40.19 | $40.25 | $31.85 | 726,312 |
2017-12-15 | $39.84 | $39.93 | $39.78 | $39.86 | $31.54 | 472,967 |
2017-12-14 | $40.11 | $40.20 | $40.07 | $40.10 | $31.57 | 474,582 |
2017-12-13 | $39.94 | $40.16 | $39.91 | $40.09 | $31.56 | 783,975 |
2017-12-12 | $39.67 | $39.76 | $39.63 | $39.71 | $31.26 | 650,730 |
2017-12-11 | $39.55 | $39.64 | $39.55 | $39.59 | $31.16 | 634,566 |
2017-12-08 | $39.60 | $39.66 | $39.53 | $39.66 | $31.22 | 424,232 |
2017-12-07 | $39.34 | $39.52 | $39.29 | $39.51 | $31.10 | 1,709,080 |
2017-12-06 | $39.49 | $39.54 | $39.42 | $39.48 | $31.08 | 323,623 |
2017-12-05 | $39.45 | $39.56 | $39.39 | $39.41 | $31.02 | 377,398 |
2017-12-04 | $39.44 | $39.45 | $39.23 | $39.26 | $30.90 | 422,405 |
2017-12-01 | $39.32 | $39.42 | $39.24 | $39.41 | $31.02 | 614,539 |
2017-11-30 | $39.41 | $39.53 | $39.39 | $39.41 | $31.02 | 399,210 |
2017-11-29 | $39.35 | $39.38 | $39.15 | $39.22 | $30.87 | 529,644 |
2017-11-28 | $39.36 | $39.50 | $39.33 | $39.48 | $31.08 | 1,195,153 |
2017-11-27 | $39.45 | $39.48 | $39.29 | $39.31 | $30.94 | 521,147 |
2017-11-24 | $39.38 | $39.40 | $39.35 | $39.35 | $30.97 | 385,612 |
2017-11-22 | $39.14 | $39.22 | $39.06 | $39.17 | $30.83 | 307,945 |
2017-11-21 | $39.09 | $39.21 | $39.08 | $39.08 | $30.76 | 1,933,707 |
2017-11-20 | $38.91 | $38.95 | $38.85 | $38.85 | $30.58 | 283,875 |
2017-11-17 | $38.80 | $38.85 | $38.74 | $38.75 | $30.50 | 318,517 |
2017-11-16 | $38.66 | $38.81 | $38.61 | $38.76 | $30.51 | 235,446 |
2017-11-15 | $38.28 | $38.40 | $38.23 | $38.40 | $30.23 | 644,211 |
2017-11-14 | $38.43 | $38.48 | $38.36 | $38.45 | $30.27 | 324,210 |
2017-11-13 | $38.30 | $38.45 | $38.24 | $38.42 | $30.24 | 194,663 |
2017-11-10 | $38.60 | $38.68 | $38.56 | $38.61 | $30.39 | 601,918 |
2017-11-09 | $38.61 | $38.76 | $38.55 | $38.68 | $30.45 | 2,157,151 |
2017-11-08 | $38.65 | $38.79 | $38.63 | $38.77 | $30.52 | 274,964 |
2017-11-07 | $38.46 | $38.49 | $38.35 | $38.41 | $30.23 | 256,823 |
2017-11-06 | $38.29 | $38.52 | $38.24 | $38.51 | $30.31 | 520,377 |
2017-11-03 | $38.52 | $38.56 | $38.38 | $38.50 | $30.31 | 321,692 |
2017-11-02 | $38.42 | $38.48 | $38.38 | $38.45 | $30.27 | 387,290 |
2017-11-01 | $38.39 | $38.45 | $38.29 | $38.30 | $30.15 | 505,759 |
2017-10-31 | $38.28 | $38.47 | $38.27 | $38.47 | $30.28 | 462,078 |
2017-10-30 | $38.11 | $38.21 | $38.09 | $38.21 | $30.08 | 576,684 |
2017-10-27 | $38.05 | $38.20 | $38.00 | $38.17 | $30.05 | 358,301 |
2017-10-26 | $38.11 | $38.18 | $38.00 | $38.00 | $29.91 | 471,910 |
2017-10-25 | $38.11 | $38.16 | $37.90 | $38.06 | $29.96 | 466,365 |
2017-10-24 | $38.40 | $38.43 | $38.31 | $38.36 | $30.20 | 258,394 |
2017-10-23 | $38.44 | $38.44 | $38.29 | $38.30 | $30.15 | 419,502 |
2017-10-20 | $38.68 | $38.68 | $38.55 | $38.64 | $30.42 | 1,667,346 |
2017-10-19 | $38.75 | $38.81 | $38.71 | $38.81 | $30.55 | 307,218 |
2017-10-18 | $38.81 | $38.93 | $38.78 | $38.86 | $30.59 | 485,663 |
2017-10-17 | $38.66 | $38.73 | $38.60 | $38.69 | $30.46 | 281,854 |
2017-10-16 | $38.82 | $38.82 | $38.70 | $38.73 | $30.49 | 282,444 |
2017-10-13 | $38.85 | $38.92 | $38.77 | $38.78 | $30.53 | 362,068 |
2017-10-12 | $38.60 | $38.74 | $38.60 | $38.67 | $30.44 | 283,457 |
2017-10-11 | $38.50 | $38.65 | $38.50 | $38.65 | $30.42 | 505,894 |
2017-10-10 | $38.33 | $38.47 | $38.33 | $38.43 | $30.25 | 367,332 |
2017-10-09 | $38.22 | $38.26 | $38.14 | $38.16 | $30.04 | 428,967 |
2017-10-06 | $38.00 | $38.16 | $37.93 | $38.15 | $30.03 | 264,539 |
2017-10-05 | $38.19 | $38.30 | $38.19 | $38.22 | $30.09 | 1,277,755 |
2017-10-04 | $38.26 | $38.31 | $38.18 | $38.27 | $30.12 | 275,864 |
2017-10-03 | $38.34 | $38.47 | $38.30 | $38.47 | $30.28 | 502,699 |
2017-10-02 | $38.26 | $38.37 | $38.24 | $38.29 | $30.14 | 521,732 |
2017-09-29 | $38.31 | $38.44 | $38.25 | $38.38 | $30.21 | 256,180 |
2017-09-28 | $37.99 | $38.13 | $37.99 | $38.11 | $30.00 | 564,003 |
2017-09-27 | $38.05 | $38.13 | $38.00 | $38.12 | $30.01 | 749,388 |
2017-09-26 | $38.37 | $38.42 | $38.20 | $38.29 | $30.14 | 489,285 |
2017-09-25 | $38.44 | $38.46 | $38.31 | $38.37 | $30.20 | 330,059 |
2017-09-22 | $38.59 | $38.64 | $38.51 | $38.58 | $30.37 | 310,549 |
2017-09-21 | $38.48 | $38.53 | $38.41 | $38.41 | $30.23 | 529,052 |
2017-09-20 | $38.83 | $38.91 | $38.48 | $38.68 | $30.45 | 440,116 |
2017-09-19 | $38.84 | $38.84 | $38.71 | $38.78 | $30.53 | 315,985 |
2017-09-18 | $38.98 | $39.06 | $38.84 | $38.90 | $30.62 | 282,409 |
2017-09-15 | $38.99 | $39.05 | $38.92 | $39.01 | $30.71 | 288,437 |
2017-09-14 | $39.09 | $39.25 | $39.09 | $39.22 | $30.61 | 200,342 |
2017-09-13 | $39.32 | $39.34 | $39.12 | $39.14 | $30.55 | 183,986 |
2017-09-12 | $39.43 | $39.52 | $39.43 | $39.43 | $30.77 | 852,948 |
2017-09-11 | $39.63 | $39.70 | $39.55 | $39.60 | $30.91 | 504,801 |
2017-09-08 | $39.66 | $39.71 | $39.61 | $39.61 | $30.91 | 401,513 |
2017-09-07 | $39.52 | $39.65 | $39.52 | $39.59 | $30.90 | 1,164,527 |
2017-09-06 | $39.13 | $39.30 | $39.13 | $39.27 | $30.65 | 721,765 |
2017-09-05 | $39.06 | $39.15 | $38.88 | $39.03 | $30.46 | 522,569 |
2017-09-01 | $39.15 | $39.18 | $39.04 | $39.07 | $30.49 | 373,722 |
2017-08-31 | $39.02 | $39.23 | $38.99 | $39.22 | $30.61 | 506,820 |
2017-08-30 | $38.79 | $38.85 | $38.75 | $38.80 | $30.28 | 223,938 |
2017-08-29 | $38.87 | $38.97 | $38.86 | $38.86 | $30.33 | 246,506 |
2017-08-28 | $38.91 | $38.98 | $38.87 | $38.94 | $30.39 | 317,498 |
2017-08-25 | $38.69 | $38.91 | $38.63 | $38.82 | $30.30 | 316,998 |
2017-08-24 | $38.92 | $38.99 | $38.83 | $38.87 | $30.34 | 177,619 |
2017-08-23 | $38.84 | $39.01 | $38.84 | $39.01 | $30.44 | 196,500 |
2017-08-22 | $39.03 | $39.10 | $38.99 | $39.04 | $30.47 | 604,127 |
2017-08-21 | $38.91 | $39.03 | $38.90 | $38.97 | $30.41 | 148,822 |
2017-08-18 | $39.01 | $39.05 | $38.93 | $38.98 | $30.42 | 265,672 |
2017-08-17 | $39.03 | $39.13 | $38.83 | $38.83 | $30.30 | 366,136 |
2017-08-16 | $38.94 | $39.15 | $38.93 | $39.08 | $30.50 | 665,432 |
2017-08-15 | $38.65 | $38.79 | $38.65 | $38.75 | $30.24 | 187,182 |
2017-08-14 | $38.85 | $38.98 | $38.83 | $38.94 | $30.39 | 230,001 |
2017-08-11 | $38.69 | $38.80 | $38.63 | $38.68 | $30.19 | 189,393 |
2017-08-10 | $38.90 | $38.97 | $38.68 | $38.68 | $30.19 | 652,237 |
2017-08-09 | $38.94 | $39.10 | $38.92 | $39.06 | $30.48 | 347,495 |
2017-08-08 | $39.09 | $39.15 | $39.00 | $39.06 | $30.48 | 711,596 |
2017-08-07 | $39.12 | $39.23 | $39.11 | $39.21 | $30.60 | 275,268 |
2017-08-04 | $39.36 | $39.44 | $39.22 | $39.35 | $30.71 | 399,929 |
2017-08-03 | $39.34 | $39.47 | $39.31 | $39.43 | $30.77 | 347,340 |
2017-08-02 | $39.30 | $39.42 | $39.29 | $39.38 | $30.73 | 277,846 |
2017-08-01 | $39.45 | $39.55 | $39.41 | $39.48 | $30.81 | 399,929 |
2017-07-31 | $39.25 | $39.38 | $39.19 | $39.35 | $30.71 | 403,018 |
2017-07-28 | $39.15 | $39.33 | $39.09 | $39.29 | $30.66 | 705,426 |
2017-07-27 | $39.28 | $39.31 | $39.03 | $39.14 | $30.55 | 233,598 |
2017-07-26 | $38.84 | $39.12 | $38.82 | $39.07 | $30.49 | 392,277 |
2017-07-25 | $39.04 | $39.05 | $38.90 | $38.90 | $30.36 | 326,038 |
2017-07-24 | $38.93 | $39.02 | $38.83 | $38.96 | $30.41 | 368,094 |
2017-07-21 | $38.90 | $38.96 | $38.82 | $38.95 | $30.40 | 329,799 |
2017-07-20 | $38.87 | $38.98 | $38.83 | $38.96 | $30.41 | 1,485,313 |
2017-07-19 | $38.78 | $38.85 | $38.73 | $38.79 | $30.27 | 830,216 |
2017-07-18 | $38.50 | $38.53 | $38.48 | $38.52 | $30.06 | 248,480 |
2017-07-17 | $38.19 | $38.25 | $38.11 | $38.16 | $29.78 | 285,562 |
2017-07-14 | $38.09 | $38.29 | $38.07 | $38.25 | $29.85 | 342,190 |
2017-07-13 | $37.69 | $37.78 | $37.68 | $37.74 | $29.45 | 222,306 |
2017-07-12 | $37.34 | $37.59 | $37.34 | $37.57 | $29.32 | 559,059 |
2017-07-11 | $37.18 | $37.35 | $37.13 | $37.31 | $29.12 | 313,269 |
2017-07-10 | $37.45 | $37.56 | $37.45 | $37.54 | $29.30 | 254,791 |
2017-07-07 | $37.39 | $37.53 | $37.35 | $37.47 | $29.24 | 406,943 |
2017-07-06 | $37.57 | $37.67 | $37.51 | $37.51 | $29.27 | 1,489,834 |
2017-07-05 | $37.55 | $37.73 | $37.52 | $37.70 | $29.42 | 521,066 |
2017-07-03 | $37.76 | $37.86 | $37.75 | $37.76 | $29.47 | 824,430 |
2017-06-30 | $38.03 | $38.16 | $37.98 | $38.10 | $29.73 | 646,289 |
2017-06-29 | $38.34 | $38.34 | $38.03 | $38.18 | $29.80 | 439,167 |
2017-06-28 | $38.36 | $38.39 | $38.30 | $38.36 | $29.94 | 1,256,472 |
2017-06-27 | $38.43 | $38.43 | $38.28 | $38.32 | $29.91 | 475,438 |
2017-06-26 | $38.62 | $38.70 | $38.51 | $38.52 | $30.06 | 418,324 |
2017-06-23 | $38.57 | $38.62 | $38.52 | $38.60 | $30.12 | 230,591 |
2017-06-22 | $38.46 | $38.54 | $38.41 | $38.43 | $29.99 | 1,047,671 |
2017-06-21 | $38.62 | $38.65 | $38.52 | $38.59 | $30.12 | 289,965 |
2017-06-20 | $38.88 | $38.90 | $38.67 | $38.69 | $30.19 | 410,743 |
2017-06-19 | $39.28 | $39.36 | $39.25 | $39.33 | $30.69 | 227,213 |
2017-06-16 | $39.30 | $39.38 | $39.21 | $39.38 | $30.73 | 208,373 |
2017-06-15 | $39.55 | $39.63 | $39.47 | $39.62 | $30.63 | 410,742 |
2017-06-14 | $40.00 | $40.06 | $39.72 | $39.82 | $30.78 | 570,682 |
2017-06-13 | $39.67 | $39.72 | $39.59 | $39.72 | $30.71 | 261,117 |
2017-06-12 | $39.31 | $39.34 | $39.22 | $39.33 | $30.40 | 265,807 |
2017-06-09 | $39.25 | $39.40 | $39.17 | $39.32 | $30.40 | 473,867 |
2017-06-08 | $39.56 | $39.62 | $39.46 | $39.61 | $30.62 | 1,328,219 |
2017-06-07 | $39.68 | $39.80 | $39.66 | $39.77 | $30.74 | 311,433 |
2017-06-06 | $39.59 | $39.62 | $39.56 | $39.61 | $30.62 | 331,907 |
2017-06-05 | $39.64 | $39.69 | $39.59 | $39.67 | $30.67 | 581,118 |
2017-06-02 | $39.61 | $39.82 | $39.60 | $39.78 | $30.75 | 463,393 |
2017-06-01 | $39.39 | $39.50 | $39.33 | $39.49 | $30.53 | 785,383 |
2017-05-31 | $39.18 | $39.20 | $39.08 | $39.13 | $30.25 | 541,117 |
2017-05-30 | $38.94 | $39.02 | $38.87 | $39.01 | $30.16 | 213,885 |
2017-05-26 | $38.96 | $39.05 | $38.95 | $39.01 | $30.16 | 258,415 |
2017-05-25 | $38.95 | $39.03 | $38.94 | $38.95 | $30.11 | 220,277 |
2017-05-24 | $38.77 | $38.95 | $38.75 | $38.94 | $30.10 | 625,831 |
2017-05-23 | $38.89 | $38.93 | $38.77 | $38.79 | $29.99 | 207,766 |
2017-05-22 | $38.88 | $38.95 | $38.86 | $38.87 | $30.05 | 288,541 |
2017-05-19 | $38.75 | $38.83 | $38.71 | $38.83 | $30.02 | 236,674 |
2017-05-18 | $38.54 | $38.67 | $38.54 | $38.60 | $29.84 | 730,265 |
2017-05-17 | $38.82 | $38.88 | $38.73 | $38.73 | $29.94 | 757,931 |
2017-05-16 | $38.79 | $38.90 | $38.78 | $38.87 | $30.05 | 481,453 |
2017-05-15 | $38.82 | $38.88 | $38.78 | $38.86 | $30.04 | 203,418 |
2017-05-12 | $38.54 | $38.66 | $38.52 | $38.66 | $29.89 | 661,064 |
2017-05-11 | $38.45 | $38.59 | $38.42 | $38.59 | $29.83 | 549,813 |
2017-05-10 | $38.52 | $38.60 | $38.50 | $38.57 | $29.82 | 553,671 |
2017-05-09 | $38.50 | $38.57 | $38.47 | $38.53 | $29.79 | 365,438 |
2017-05-08 | $38.66 | $38.66 | $38.48 | $38.57 | $29.82 | 979,392 |
2017-05-05 | $38.33 | $38.62 | $38.30 | $38.57 | $29.82 | 317,210 |
2017-05-04 | $38.28 | $38.36 | $38.26 | $38.35 | $29.65 | 424,654 |
2017-05-03 | $38.46 | $38.49 | $38.39 | $38.43 | $29.71 | 437,142 |
2017-05-02 | $38.50 | $38.61 | $38.49 | $38.61 | $29.85 | 545,552 |
2017-05-01 | $38.30 | $38.32 | $38.18 | $38.18 | $29.51 | 1,129,086 |
2017-04-28 | $38.15 | $38.19 | $38.10 | $38.18 | $29.51 | 627,183 |
2017-04-27 | $38.32 | $38.40 | $38.25 | $38.40 | $29.68 | 294,776 |
2017-04-26 | $38.33 | $38.44 | $38.30 | $38.35 | $29.65 | 302,610 |
2017-04-25 | $38.47 | $38.56 | $38.46 | $38.49 | $29.75 | 277,523 |
2017-04-24 | $38.34 | $38.42 | $38.27 | $38.33 | $29.63 | 517,339 |
2017-04-21 | $38.16 | $38.18 | $38.08 | $38.14 | $29.48 | 453,807 |
2017-04-20 | $38.33 | $38.38 | $38.28 | $38.33 | $29.63 | 1,691,607 |
2017-04-19 | $38.33 | $38.34 | $38.12 | $38.18 | $29.51 | 334,895 |
2017-04-18 | $38.30 | $38.51 | $38.27 | $38.50 | $29.76 | 417,184 |
2017-04-17 | $38.42 | $38.53 | $38.42 | $38.48 | $29.75 | 260,035 |
2017-04-13 | $38.11 | $38.18 | $38.05 | $38.05 | $29.41 | 614,656 |
2017-04-12 | $38.02 | $38.13 | $37.92 | $38.13 | $29.48 | 763,212 |
2017-04-11 | $37.73 | $37.91 | $37.67 | $37.91 | $29.31 | 408,522 |
2017-04-10 | $37.58 | $37.58 | $37.49 | $37.57 | $29.04 | 296,971 |
2017-04-07 | $37.73 | $37.81 | $37.69 | $37.72 | $29.16 | 356,823 |
2017-04-06 | $37.62 | $37.74 | $37.62 | $37.72 | $29.16 | 1,695,329 |
2017-04-05 | $37.45 | $37.55 | $37.38 | $37.38 | $28.90 | 1,684,768 |
2017-04-04 | $37.38 | $37.44 | $37.30 | $37.44 | $28.94 | 468,811 |
2017-04-03 | $37.20 | $37.38 | $37.13 | $37.36 | $28.88 | 534,346 |
2017-03-31 | $37.20 | $37.43 | $37.20 | $37.40 | $28.91 | 301,611 |
2017-03-30 | $37.33 | $37.36 | $37.23 | $37.23 | $28.78 | 383,958 |
2017-03-29 | $37.32 | $37.44 | $37.30 | $37.43 | $28.93 | 334,474 |
2017-03-28 | $37.35 | $37.40 | $37.30 | $37.33 | $28.86 | 591,110 |
2017-03-27 | $37.41 | $37.47 | $37.36 | $37.36 | $28.88 | 855,535 |
2017-03-24 | $37.29 | $37.43 | $37.28 | $37.38 | $28.90 | 451,514 |
2017-03-23 | $37.17 | $37.35 | $37.14 | $37.27 | $28.81 | 435,030 |
2017-03-22 | $37.09 | $37.22 | $37.08 | $37.12 | $28.70 | 732,824 |
2017-03-21 | $37.29 | $37.35 | $37.01 | $37.02 | $28.62 | 721,100 |
2017-03-20 | $37.30 | $37.39 | $37.24 | $37.29 | $28.83 | 504,280 |
2017-03-17 | $37.23 | $37.39 | $37.22 | $37.27 | $28.81 | 317,050 |
2017-03-16 | $37.31 | $37.39 | $37.27 | $37.37 | $28.74 | 408,836 |
2017-03-15 | $36.45 | $36.96 | $36.39 | $36.93 | $28.40 | 625,970 |
2017-03-14 | $36.34 | $36.39 | $36.29 | $36.35 | $27.95 | 391,456 |
2017-03-13 | $36.60 | $36.70 | $36.60 | $36.65 | $28.18 | 1,138,902 |
2017-03-10 | $36.53 | $36.61 | $36.46 | $36.58 | $28.13 | 504,888 |
2017-03-09 | $36.57 | $36.65 | $36.52 | $36.57 | $28.12 | 585,418 |
2017-03-08 | $36.75 | $36.75 | $36.54 | $36.55 | $28.10 | 1,292,860 |
2017-03-07 | $36.88 | $36.93 | $36.84 | $36.87 | $28.35 | 689,886 |
2017-03-06 | $37.10 | $37.10 | $36.97 | $37.05 | $28.49 | 321,689 |
2017-03-03 | $36.96 | $37.15 | $36.93 | $37.11 | $28.54 | 997,619 |
2017-03-02 | $37.02 | $37.07 | $36.93 | $36.96 | $28.42 | 414,787 |
2017-03-01 | $37.32 | $37.51 | $37.30 | $37.43 | $28.78 | 502,952 |
2017-02-28 | $37.35 | $37.49 | $37.34 | $37.40 | $28.76 | 585,050 |
2017-02-27 | $37.40 | $37.46 | $37.30 | $37.40 | $28.76 | 632,196 |
2017-02-24 | $37.41 | $37.58 | $37.40 | $37.55 | $28.87 | 329,976 |
2017-02-23 | $37.60 | $37.70 | $37.56 | $37.63 | $28.94 | 469,581 |
2017-02-22 | $37.24 | $37.47 | $37.24 | $37.46 | $28.80 | 1,380,473 |
2017-02-21 | $37.30 | $37.39 | $37.28 | $37.37 | $28.74 | 2,890,682 |
2017-02-17 | $37.43 | $37.47 | $37.36 | $37.46 | $28.80 | 638,666 |
2017-02-16 | $37.37 | $37.53 | $37.35 | $37.50 | $28.84 | 1,052,245 |
2017-02-15 | $37.20 | $37.47 | $37.20 | $37.47 | $28.81 | 3,006,634 |
2017-02-14 | $37.41 | $37.42 | $37.17 | $37.40 | $28.76 | 626,971 |
2017-02-13 | $37.40 | $37.43 | $37.31 | $37.39 | $28.75 | 443,683 |
2017-02-10 | $37.32 | $37.54 | $37.30 | $37.50 | $28.84 | 369,410 |
2017-02-09 | $37.58 | $37.58 | $37.42 | $37.46 | $28.80 | 917,795 |
2017-02-08 | $37.35 | $37.38 | $37.29 | $37.30 | $28.68 | 894,733 |
2017-02-07 | $37.05 | $37.17 | $37.02 | $37.10 | $28.53 | 531,321 |
2017-02-06 | $36.93 | $37.02 | $36.87 | $37.02 | $28.47 | 534,219 |
2017-02-03 | $37.01 | $37.17 | $36.99 | $37.09 | $28.52 | 650,302 |
2017-02-02 | $36.93 | $36.98 | $36.83 | $36.89 | $28.37 | 843,240 |
2017-02-01 | $37.02 | $37.06 | $36.88 | $36.98 | $28.44 | 1,441,996 |
2017-01-31 | $36.72 | $36.92 | $36.72 | $36.91 | $28.38 | 1,185,144 |
2017-01-30 | $36.41 | $36.58 | $36.37 | $36.56 | $28.11 | 703,754 |
2017-01-27 | $36.68 | $36.69 | $36.59 | $36.60 | $28.14 | 618,818 |
2017-01-26 | $36.74 | $36.77 | $36.65 | $36.65 | $28.18 | 780,067 |
2017-01-25 | $36.62 | $36.83 | $36.62 | $36.82 | $28.31 | 1,001,980 |
2017-01-24 | $36.73 | $36.82 | $36.70 | $36.80 | $28.30 | 706,424 |
2017-01-23 | $36.61 | $36.81 | $36.59 | $36.76 | $28.27 | 786,031 |
2017-01-20 | $36.43 | $36.47 | $36.32 | $36.47 | $28.04 | 4,002,907 |
2017-01-19 | $36.39 | $36.39 | $36.23 | $36.33 | $27.94 | 3,563,842 |
2017-01-18 | $36.69 | $36.79 | $36.60 | $36.69 | $28.21 | 4,369,704 |
2017-01-17 | $36.65 | $36.71 | $36.57 | $36.67 | $28.20 | 630,840 |
2017-01-13 | $36.58 | $36.69 | $36.51 | $36.66 | $28.19 | 781,710 |
2017-01-12 | $36.74 | $36.77 | $36.65 | $36.70 | $28.22 | 2,956,061 |
2017-01-11 | $36.64 | $36.93 | $36.54 | $36.85 | $28.34 | 1,967,206 |
2017-01-10 | $36.94 | $37.04 | $36.90 | $36.94 | $28.40 | 582,049 |
2017-01-09 | $36.89 | $37.00 | $36.89 | $36.96 | $28.42 | 877,132 |
2017-01-06 | $37.08 | $37.15 | $37.00 | $37.03 | $28.47 | 747,785 |
2017-01-05 | $36.63 | $37.05 | $36.63 | $37.04 | $28.48 | 2,208,855 |
2017-01-04 | $36.28 | $36.49 | $36.28 | $36.49 | $28.06 | 784,684 |
2017-01-03 | $36.02 | $36.12 | $35.85 | $36.11 | $27.77 | 1,654,521 |
2016-12-30 | $36.09 | $36.16 | $35.97 | $36.08 | $27.74 | 2,084,747 |
2016-12-29 | $35.73 | $35.81 | $35.56 | $35.78 | $27.51 | 2,100,387 |
2016-12-28 | $35.48 | $35.53 | $35.36 | $35.41 | $27.23 | 1,747,685 |
2016-12-27 | $35.60 | $35.69 | $35.60 | $35.66 | $27.42 | 2,154,211 |
2016-12-23 | $35.43 | $35.52 | $35.43 | $35.47 | $27.27 | 1,339,501 |
2016-12-22 | $35.35 | $35.41 | $35.29 | $35.30 | $27.14 | 1,490,452 |
2016-12-21 | $35.42 | $35.53 | $35.41 | $35.44 | $27.25 | 2,550,690 |
2016-12-20 | $35.43 | $35.46 | $35.37 | $35.43 | $27.24 | 1,740,910 |
2016-12-19 | $35.26 | $35.40 | $35.20 | $35.20 | $27.07 | 900,571 |
2016-12-16 | $35.16 | $35.33 | $35.12 | $35.20 | $27.07 | 1,185,191 |
2016-12-15 | $37.43 | $37.53 | $37.35 | $37.46 | $27.05 | 1,015,177 |
2016-12-14 | $38.46 | $38.60 | $37.95 | $38.01 | $27.45 | 1,134,105 |
2016-12-13 | $38.55 | $38.75 | $38.55 | $38.65 | $27.91 | 1,040,809 |
2016-12-12 | $38.24 | $38.37 | $38.23 | $38.34 | $27.68 | 635,995 |
2016-12-09 | $38.53 | $38.58 | $38.44 | $38.55 | $27.84 | 677,453 |
2016-12-08 | $38.44 | $38.58 | $38.39 | $38.52 | $27.81 | 1,458,272 |
2016-12-07 | $38.21 | $38.60 | $38.20 | $38.55 | $27.84 | 1,195,759 |
2016-12-06 | $37.97 | $38.04 | $37.92 | $38.01 | $27.45 | 792,484 |
2016-12-05 | $37.65 | $37.82 | $37.62 | $37.78 | $27.28 | 1,508,576 |
2016-12-02 | $37.48 | $37.73 | $37.48 | $37.61 | $27.16 | 752,065 |
2016-12-01 | $37.44 | $37.54 | $37.25 | $37.34 | $26.96 | 610,239 |
2016-11-30 | $37.86 | $37.93 | $37.71 | $37.83 | $27.32 | 1,269,509 |
2016-11-29 | $37.58 | $37.89 | $37.58 | $37.82 | $27.31 | 601,834 |
2016-11-28 | $37.58 | $37.73 | $37.53 | $37.67 | $27.20 | 493,428 |
2016-11-25 | $37.33 | $37.45 | $37.33 | $37.39 | $27.00 | 251,131 |
2016-11-23 | $37.19 | $37.37 | $37.19 | $37.34 | $26.96 | 724,250 |
2016-11-22 | $37.27 | $37.43 | $37.27 | $37.42 | $27.02 | 598,239 |
2016-11-21 | $37.13 | $37.26 | $37.13 | $37.22 | $26.87 | 1,501,455 |
2016-11-18 | $37.24 | $37.34 | $37.11 | $37.14 | $26.82 | 678,973 |
2016-11-17 | $37.35 | $37.52 | $37.34 | $37.46 | $27.05 | 956,570 |
2016-11-16 | $36.92 | $36.97 | $36.81 | $36.91 | $26.65 | 420,121 |
2016-11-15 | $37.18 | $37.43 | $37.18 | $37.40 | $27.00 | 479,286 |
2016-11-14 | $37.16 | $37.17 | $36.95 | $37.14 | $26.82 | 1,033,087 |
2016-11-11 | $37.77 | $37.81 | $37.47 | $37.61 | $27.16 | 410,975 |
2016-11-10 | $38.09 | $38.21 | $37.77 | $37.90 | $27.37 | 1,443,100 |
2016-11-09 | $38.66 | $39.21 | $38.66 | $38.95 | $28.12 | 645,084 |
2016-11-08 | $38.93 | $39.24 | $38.92 | $39.12 | $28.25 | 934,348 |
2016-11-07 | $38.91 | $39.04 | $38.85 | $39.02 | $28.17 | 498,406 |
2016-11-04 | $38.76 | $38.82 | $38.66 | $38.66 | $27.91 | 615,633 |
2016-11-03 | $39.01 | $39.18 | $38.90 | $38.96 | $28.13 | 1,751,958 |
2016-11-02 | $38.95 | $39.10 | $38.84 | $38.86 | $28.06 | 858,875 |
2016-11-01 | $38.88 | $38.99 | $38.68 | $38.83 | $28.04 | 1,013,159 |
2016-10-31 | $38.84 | $39.05 | $38.84 | $38.98 | $28.15 | 639,103 |
2016-10-28 | $38.73 | $38.79 | $38.62 | $38.69 | $27.94 | 565,740 |
2016-10-27 | $39.13 | $39.13 | $38.93 | $38.93 | $28.11 | 542,926 |
2016-10-26 | $39.42 | $39.50 | $39.33 | $39.37 | $28.43 | 717,879 |
2016-10-25 | $39.65 | $39.80 | $39.56 | $39.78 | $28.72 | 513,973 |
2016-10-24 | $39.71 | $39.81 | $39.65 | $39.73 | $28.69 | 360,231 |
2016-10-21 | $39.40 | $39.64 | $39.40 | $39.64 | $28.62 | 313,203 |
2016-10-20 | $39.70 | $39.83 | $39.64 | $39.73 | $28.69 | 487,131 |
2016-10-19 | $39.49 | $39.71 | $39.49 | $39.63 | $28.61 | 488,859 |
2016-10-18 | $39.38 | $39.50 | $39.38 | $39.41 | $28.46 | 346,782 |
2016-10-17 | $38.91 | $39.01 | $38.87 | $38.92 | $28.10 | 275,936 |
2016-10-14 | $39.33 | $39.37 | $39.12 | $39.13 | $28.25 | 382,487 |
2016-10-13 | $38.97 | $39.31 | $38.88 | $39.24 | $28.33 | 602,464 |
2016-10-12 | $38.78 | $38.92 | $38.73 | $38.82 | $28.03 | 462,590 |
2016-10-11 | $39.21 | $39.21 | $38.80 | $38.88 | $28.07 | 926,499 |
2016-10-10 | $39.51 | $39.70 | $39.51 | $39.56 | $28.56 | 293,968 |
2016-10-07 | $39.71 | $39.73 | $39.32 | $39.56 | $28.56 | 1,052,796 |
2016-10-06 | $39.89 | $40.02 | $39.85 | $39.91 | $28.82 | 834,627 |
2016-10-05 | $40.50 | $40.53 | $40.36 | $40.39 | $29.16 | 2,016,348 |
2016-10-04 | $41.27 | $41.32 | $40.85 | $40.94 | $29.56 | 1,123,081 |
2016-10-03 | $41.38 | $41.56 | $41.38 | $41.52 | $29.98 | 2,034,721 |
2016-09-30 | $41.49 | $41.79 | $41.49 | $41.71 | $30.12 | 473,712 |
2016-09-29 | $41.62 | $41.65 | $41.13 | $41.25 | $29.78 | 496,445 |
2016-09-28 | $41.77 | $41.95 | $41.53 | $41.94 | $30.28 | 366,201 |
2016-09-27 | $41.51 | $41.83 | $41.51 | $41.80 | $30.18 | 372,554 |
2016-09-26 | $41.49 | $41.55 | $41.42 | $41.48 | $29.95 | 594,662 |
2016-09-23 | $41.50 | $41.58 | $41.44 | $41.48 | $29.95 | 324,336 |
2016-09-22 | $41.73 | $41.81 | $41.59 | $41.65 | $30.07 | 571,790 |
2016-09-21 | $40.93 | $41.26 | $40.76 | $41.18 | $29.73 | 1,171,942 |
2016-09-20 | $40.89 | $40.96 | $40.78 | $40.83 | $29.48 | 340,971 |
2016-09-19 | $40.67 | $40.82 | $40.60 | $40.65 | $29.35 | 333,299 |
2016-09-16 | $40.29 | $40.43 | $40.25 | $40.33 | $29.12 | 469,333 |
2016-09-15 | $40.85 | $41.22 | $40.78 | $41.14 | $29.44 | 367,576 |
2016-09-14 | $40.93 | $41.11 | $40.85 | $40.89 | $29.26 | 411,882 |
2016-09-13 | $41.31 | $41.36 | $40.83 | $40.96 | $29.31 | 629,116 |
2016-09-12 | $41.27 | $41.88 | $41.25 | $41.83 | $29.94 | 560,382 |
2016-09-09 | $42.13 | $42.21 | $41.63 | $41.63 | $29.79 | 568,090 |
2016-09-08 | $42.89 | $42.97 | $42.72 | $42.72 | $30.57 | 1,412,854 |
2016-09-07 | $43.15 | $43.15 | $42.79 | $42.83 | $30.65 | 464,541 |
2016-09-06 | $42.67 | $43.10 | $42.67 | $43.08 | $30.83 | 596,444 |
2016-09-02 | $42.57 | $42.58 | $42.37 | $42.45 | $30.38 | 298,975 |
2016-09-01 | $42.15 | $42.40 | $42.15 | $42.40 | $30.34 | 322,092 |
2016-08-31 | $42.01 | $42.09 | $41.91 | $42.01 | $30.07 | 532,136 |
2016-08-30 | $42.16 | $42.28 | $42.04 | $42.08 | $30.12 | 370,865 |
2016-08-29 | $42.15 | $42.32 | $42.13 | $42.30 | $30.27 | 299,181 |
2016-08-26 | $42.77 | $43.03 | $42.14 | $42.27 | $30.25 | 743,069 |
2016-08-25 | $42.71 | $42.81 | $42.71 | $42.75 | $30.60 | 553,069 |
2016-08-24 | $42.88 | $42.88 | $42.71 | $42.73 | $30.58 | 1,576,237 |
2016-08-23 | $43.08 | $43.15 | $42.89 | $42.89 | $30.70 | 2,311,015 |
2016-08-22 | $42.49 | $42.67 | $42.41 | $42.61 | $30.49 | 1,292,349 |
2016-08-19 | $42.55 | $42.70 | $42.47 | $42.70 | $30.56 | 254,413 |
2016-08-18 | $42.84 | $43.01 | $42.81 | $43.00 | $30.77 | 486,239 |
2016-08-17 | $42.69 | $42.93 | $42.56 | $42.84 | $30.66 | 216,867 |
2016-08-16 | $42.92 | $42.93 | $42.79 | $42.85 | $30.67 | 210,477 |
2016-08-15 | $42.95 | $43.09 | $42.95 | $42.96 | $30.75 | 383,555 |
2016-08-12 | $42.89 | $42.92 | $42.71 | $42.79 | $30.62 | 349,322 |
2016-08-11 | $42.86 | $42.94 | $42.83 | $42.87 | $30.68 | 290,517 |
2016-08-10 | $42.97 | $43.06 | $42.86 | $42.86 | $30.67 | 522,354 |
2016-08-09 | $42.55 | $42.82 | $42.55 | $42.68 | $30.55 | 537,380 |
2016-08-08 | $42.71 | $42.78 | $42.61 | $42.78 | $30.62 | 1,109,681 |
2016-08-05 | $42.65 | $42.71 | $42.56 | $42.68 | $30.55 | 391,466 |
2016-08-04 | $42.43 | $42.64 | $42.43 | $42.58 | $30.47 | 482,679 |
2016-08-03 | $42.15 | $42.28 | $42.08 | $42.28 | $30.26 | 562,172 |
2016-08-02 | $42.71 | $42.73 | $42.47 | $42.63 | $30.51 | 477,058 |
2016-08-01 | $42.86 | $42.86 | $42.63 | $42.67 | $30.54 | 426,380 |
2016-07-29 | $42.73 | $42.97 | $42.64 | $42.92 | $30.72 | 518,852 |
2016-07-28 | $42.60 | $42.67 | $42.50 | $42.63 | $30.51 | 496,513 |
2016-07-27 | $42.37 | $42.49 | $42.06 | $42.42 | $30.36 | 441,030 |
2016-07-26 | $42.52 | $42.59 | $42.33 | $42.43 | $30.37 | 339,088 |
2016-07-25 | $42.16 | $42.20 | $42.06 | $42.20 | $30.20 | 268,681 |
2016-07-22 | $42.07 | $42.13 | $41.99 | $42.05 | $30.09 | 325,435 |
2016-07-21 | $42.07 | $42.19 | $41.96 | $42.08 | $30.12 | 1,063,848 |
2016-07-20 | $42.14 | $42.24 | $42.07 | $42.16 | $30.17 | 267,895 |
2016-07-19 | $41.68 | $41.73 | $41.62 | $41.72 | $29.86 | 239,172 |
2016-07-18 | $41.79 | $41.90 | $41.70 | $41.84 | $29.94 | 339,891 |
2016-07-15 | $41.78 | $41.78 | $41.60 | $41.71 | $29.85 | 514,256 |
2016-07-14 | $42.06 | $42.26 | $42.06 | $42.18 | $30.19 | 338,752 |
2016-07-13 | $42.00 | $42.08 | $41.87 | $41.92 | $30.00 | 533,066 |
2016-07-12 | $42.01 | $42.20 | $41.94 | $42.01 | $30.07 | 544,854 |
2016-07-11 | $41.53 | $41.74 | $41.53 | $41.62 | $29.79 | 485,429 |
2016-07-08 | $40.81 | $41.12 | $40.79 | $41.08 | $29.40 | 592,110 |
2016-07-07 | $40.58 | $40.74 | $40.36 | $40.40 | $28.91 | 1,191,328 |
2016-07-06 | $40.22 | $40.52 | $40.03 | $40.51 | $28.99 | 983,822 |
2016-07-05 | $40.73 | $40.92 | $40.49 | $40.57 | $29.04 | 897,792 |
2016-07-01 | $41.40 | $41.56 | $41.22 | $41.47 | $29.68 | 522,038 |
2016-06-30 | $41.21 | $41.46 | $41.06 | $41.45 | $29.67 | 695,796 |
2016-06-29 | $40.93 | $41.15 | $40.92 | $41.11 | $29.42 | 506,241 |
2016-06-28 | $40.19 | $40.41 | $40.03 | $40.40 | $28.91 | 971,899 |
2016-06-27 | $39.25 | $39.40 | $38.67 | $39.00 | $27.91 | 1,327,528 |
2016-06-24 | $39.86 | $40.58 | $39.79 | $39.92 | $28.57 | 1,359,175 |
2016-06-23 | $42.89 | $43.11 | $42.68 | $43.08 | $30.83 | 475,309 |
2016-06-22 | $42.37 | $42.59 | $42.31 | $42.34 | $30.30 | 1,156,576 |
2016-06-21 | $42.45 | $42.70 | $42.34 | $42.47 | $30.39 | 577,844 |
2016-06-20 | $42.25 | $42.32 | $42.11 | $42.14 | $30.16 | 563,072 |
2016-06-17 | $40.96 | $41.21 | $40.84 | $41.12 | $29.43 | 383,169 |
2016-06-16 | $41.00 | $41.32 | $40.60 | $41.31 | $29.32 | 626,576 |
2016-06-15 | $41.46 | $41.61 | $41.31 | $41.34 | $29.34 | 957,594 |
2016-06-14 | $41.41 | $41.41 | $41.04 | $41.20 | $29.24 | 367,889 |
2016-06-13 | $41.83 | $42.07 | $41.67 | $41.74 | $29.62 | 556,884 |
2016-06-10 | $42.51 | $42.54 | $42.03 | $42.15 | $29.91 | 375,061 |
2016-06-09 | $42.91 | $42.98 | $42.80 | $42.96 | $30.49 | 828,599 |
2016-06-08 | $43.12 | $43.14 | $43.01 | $43.11 | $30.60 | 722,581 |
2016-06-07 | $42.79 | $42.99 | $42.79 | $42.91 | $30.45 | 223,804 |
2016-06-06 | $42.56 | $42.78 | $42.56 | $42.70 | $30.30 | 337,960 |
2016-06-03 | $42.07 | $42.48 | $42.07 | $42.42 | $30.11 | 477,288 |
2016-06-02 | $41.49 | $41.75 | $41.49 | $41.74 | $29.62 | 528,710 |
2016-06-01 | $41.63 | $41.80 | $41.55 | $41.78 | $29.65 | 1,505,610 |
2016-05-31 | $42.13 | $42.13 | $41.64 | $41.72 | $29.61 | 719,309 |
2016-05-27 | $41.99 | $42.15 | $41.99 | $42.05 | $29.84 | 233,408 |
2016-05-26 | $42.17 | $42.20 | $42.02 | $42.10 | $29.88 | 408,018 |
2016-05-25 | $41.85 | $42.26 | $41.85 | $42.10 | $29.88 | 396,542 |
2016-05-24 | $41.75 | $42.04 | $41.67 | $41.97 | $29.79 | 390,159 |
2016-05-23 | $41.35 | $41.57 | $41.35 | $41.45 | $29.42 | 394,187 |
2016-05-20 | $41.56 | $41.62 | $41.45 | $41.46 | $29.42 | 614,109 |
2016-05-19 | $41.27 | $41.33 | $41.08 | $41.28 | $29.30 | 242,886 |
2016-05-18 | $41.83 | $42.10 | $41.56 | $41.72 | $29.61 | 407,187 |
2016-05-17 | $42.23 | $42.23 | $41.79 | $41.89 | $29.73 | 356,070 |
2016-05-16 | $41.63 | $42.00 | $41.46 | $41.96 | $29.78 | 482,654 |
2016-05-13 | $41.59 | $41.68 | $41.36 | $41.45 | $29.42 | 1,052,332 |
2016-05-12 | $42.15 | $42.15 | $41.72 | $41.87 | $29.71 | 374,329 |
2016-05-11 | $42.21 | $42.32 | $42.10 | $42.13 | $29.90 | 308,625 |
2016-05-10 | $42.36 | $42.64 | $42.36 | $42.62 | $30.25 | 441,261 |
2016-05-09 | $42.23 | $42.34 | $42.05 | $42.11 | $29.89 | 712,581 |
2016-05-06 | $41.76 | $42.08 | $41.76 | $42.08 | $29.86 | 734,367 |
2016-05-05 | $42.15 | $42.15 | $41.90 | $42.01 | $29.81 | 518,283 |
2016-05-04 | $41.96 | $42.08 | $41.90 | $42.02 | $29.82 | 748,442 |
2016-05-03 | $42.48 | $42.58 | $42.20 | $42.26 | $29.99 | 716,644 |
2016-05-02 | $42.63 | $42.83 | $42.55 | $42.73 | $30.33 | 1,208,073 |
2016-04-29 | $42.40 | $42.45 | $42.14 | $42.36 | $30.06 | 1,336,268 |
2016-04-28 | $42.36 | $42.64 | $42.23 | $42.35 | $30.06 | 662,147 |
2016-04-27 | $42.49 | $42.68 | $42.40 | $42.62 | $30.25 | 294,211 |
2016-04-26 | $42.69 | $42.85 | $42.67 | $42.69 | $30.30 | 418,979 |
2016-04-25 | $42.33 | $42.39 | $42.20 | $42.36 | $30.06 | 393,275 |
2016-04-22 | $42.05 | $42.14 | $41.84 | $41.98 | $29.79 | 514,437 |
2016-04-21 | $42.20 | $42.22 | $41.90 | $42.01 | $29.81 | 790,163 |
2016-04-20 | $42.44 | $42.60 | $42.35 | $42.49 | $30.16 | 1,598,258 |
2016-04-19 | $42.46 | $42.52 | $42.30 | $42.38 | $30.08 | 616,202 |
2016-04-18 | $41.88 | $42.19 | $41.80 | $42.13 | $29.90 | 753,347 |
2016-04-15 | $41.91 | $41.93 | $41.82 | $41.84 | $29.69 | 235,253 |
2016-04-14 | $42.11 | $42.11 | $41.93 | $41.94 | $29.76 | 343,011 |
2016-04-13 | $42.03 | $42.25 | $41.96 | $42.17 | $29.93 | 474,536 |
2016-04-12 | $41.64 | $41.90 | $41.43 | $41.80 | $29.67 | 573,969 |
2016-04-11 | $41.62 | $41.81 | $41.47 | $41.47 | $29.43 | 510,119 |
2016-04-08 | $41.43 | $41.49 | $41.23 | $41.30 | $29.31 | 339,224 |
2016-04-07 | $40.89 | $40.95 | $40.59 | $40.77 | $28.93 | 1,119,550 |
2016-04-06 | $40.79 | $41.12 | $40.76 | $41.12 | $29.18 | 1,873,630 |
2016-04-05 | $40.69 | $40.79 | $40.57 | $40.72 | $28.90 | 543,448 |
2016-04-04 | $41.32 | $41.32 | $40.95 | $40.97 | $29.08 | 678,041 |
2016-04-01 | $40.71 | $41.12 | $40.62 | $41.09 | $29.16 | 633,714 |
2016-03-31 | $41.50 | $41.63 | $41.41 | $41.46 | $29.42 | 422,099 |
2016-03-30 | $41.60 | $41.82 | $41.48 | $41.61 | $29.53 | 361,830 |
2016-03-29 | $40.64 | $41.36 | $40.56 | $41.27 | $29.29 | 581,098 |
2016-03-28 | $40.61 | $40.72 | $40.53 | $40.66 | $28.86 | 366,733 |
2016-03-24 | $40.47 | $40.55 | $40.29 | $40.53 | $28.76 | 322,542 |
2016-03-23 | $40.94 | $40.99 | $40.74 | $40.80 | $28.96 | 489,882 |
2016-03-22 | $41.06 | $41.25 | $41.00 | $41.24 | $29.27 | 738,262 |
2016-03-21 | $41.27 | $41.40 | $41.02 | $41.27 | $29.29 | 360,665 |
2016-03-18 | $41.41 | $41.49 | $41.28 | $41.32 | $29.32 | 491,292 |
2016-03-17 | $41.19 | $41.69 | $41.10 | $41.55 | $29.37 | 821,722 |
2016-03-16 | $40.12 | $40.91 | $40.10 | $40.84 | $28.87 | 480,354 |
2016-03-15 | $40.14 | $40.34 | $40.08 | $40.33 | $28.51 | 735,489 |
2016-03-14 | $40.39 | $40.53 | $40.28 | $40.45 | $28.60 | 302,397 |
2016-03-11 | $40.26 | $40.54 | $40.19 | $40.53 | $28.65 | 795,008 |
2016-03-10 | $39.73 | $39.96 | $39.31 | $39.56 | $27.97 | 245,179 |
2016-03-09 | $39.60 | $39.74 | $39.46 | $39.49 | $27.92 | 1,013,014 |
2016-03-08 | $39.46 | $39.58 | $39.32 | $39.48 | $27.91 | 604,920 |
2016-03-07 | $39.37 | $39.69 | $39.22 | $39.60 | $27.99 | 528,551 |
2016-03-04 | $39.72 | $39.98 | $39.70 | $39.83 | $28.16 | 392,746 |
2016-03-03 | $39.53 | $39.77 | $39.44 | $39.71 | $28.07 | 546,648 |
2016-03-02 | $39.18 | $39.56 | $39.11 | $39.53 | $27.95 | 1,172,536 |
2016-03-01 | $38.91 | $39.33 | $38.83 | $39.30 | $27.78 | 555,832 |
2016-02-29 | $38.51 | $38.65 | $38.37 | $38.37 | $27.13 | 306,915 |
2016-02-26 | $38.78 | $38.88 | $38.37 | $38.41 | $27.15 | 278,944 |
2016-02-25 | $38.49 | $38.69 | $38.36 | $38.66 | $27.33 | 327,336 |
2016-02-24 | $37.86 | $38.38 | $37.66 | $38.34 | $27.10 | 522,519 |
2016-02-23 | $38.36 | $38.42 | $38.08 | $38.13 | $26.96 | 453,150 |
2016-02-22 | $38.57 | $38.79 | $38.56 | $38.78 | $27.42 | 1,058,137 |
2016-02-19 | $38.12 | $38.44 | $38.04 | $38.38 | $27.13 | 228,457 |
2016-02-18 | $38.23 | $38.37 | $38.00 | $38.08 | $26.92 | 290,109 |
2016-02-17 | $37.90 | $38.33 | $37.90 | $38.23 | $27.03 | 510,307 |
2016-02-16 | $37.75 | $37.89 | $37.43 | $37.75 | $26.69 | 480,667 |
2016-02-12 | $36.37 | $37.03 | $36.27 | $37.00 | $26.16 | 494,019 |
2016-02-11 | $36.46 | $36.65 | $36.16 | $36.45 | $25.77 | 373,766 |
2016-02-10 | $37.00 | $37.15 | $36.74 | $36.76 | $25.99 | 385,708 |
2016-02-09 | $36.36 | $36.84 | $36.32 | $36.75 | $25.98 | 2,774,142 |
2016-02-08 | $37.08 | $37.21 | $36.64 | $36.90 | $26.09 | 518,074 |
2016-02-05 | $37.95 | $38.05 | $37.39 | $37.46 | $26.48 | 903,414 |
2016-02-04 | $38.02 | $38.30 | $37.96 | $38.11 | $26.94 | 463,882 |
2016-02-03 | $37.96 | $38.08 | $37.37 | $38.02 | $26.88 | 1,459,556 |
2016-02-02 | $37.73 | $37.73 | $37.22 | $37.34 | $26.40 | 653,962 |
2016-02-01 | $37.95 | $38.29 | $37.86 | $38.15 | $26.97 | 649,234 |
2016-01-29 | $37.53 | $37.90 | $37.53 | $37.88 | $26.78 | 596,720 |
2016-01-28 | $36.93 | $37.03 | $36.70 | $36.83 | $26.04 | 955,687 |
2016-01-27 | $36.81 | $37.01 | $36.44 | $36.57 | $25.85 | 498,519 |
2016-01-26 | $36.48 | $36.85 | $36.36 | $36.83 | $26.04 | 440,469 |
2016-01-25 | $36.40 | $36.54 | $36.20 | $36.22 | $25.61 | 641,766 |
2016-01-22 | $36.28 | $36.59 | $36.22 | $36.53 | $25.82 | 1,274,792 |
2016-01-21 | $35.35 | $35.92 | $35.18 | $35.71 | $25.24 | 1,912,594 |
2016-01-20 | $35.80 | $35.95 | $34.55 | $35.55 | $25.13 | 5,393,265 |
2016-01-19 | $36.62 | $36.72 | $36.06 | $36.35 | $25.70 | 782,830 |
2016-01-15 | $36.22 | $36.41 | $35.94 | $36.15 | $25.56 | 788,724 |
2016-01-14 | $37.17 | $37.47 | $36.89 | $37.27 | $26.35 | 528,694 |
2016-01-13 | $37.54 | $37.72 | $36.84 | $36.94 | $26.11 | 3,128,400 |
2016-01-12 | $37.40 | $37.53 | $37.09 | $37.35 | $26.40 | 458,068 |
2016-01-11 | $37.37 | $37.49 | $36.89 | $37.19 | $26.29 | 490,610 |
2016-01-08 | $37.60 | $37.62 | $36.98 | $37.05 | $26.19 | 670,309 |
2016-01-07 | $37.75 | $38.00 | $37.56 | $37.56 | $26.55 | 514,794 |
2016-01-06 | $38.24 | $38.48 | $38.23 | $38.44 | $27.17 | 1,491,240 |
2016-01-05 | $38.74 | $38.87 | $38.59 | $38.83 | $27.45 | 360,737 |
2016-01-04 | $38.50 | $38.77 | $38.29 | $38.77 | $27.41 | 1,013,386 |
2015-12-31 | $39.22 | $39.40 | $39.05 | $39.12 | $27.66 | 821,932 |
2015-12-30 | $39.59 | $39.69 | $39.49 | $39.50 | $27.92 | 777,980 |
2015-12-29 | $39.84 | $39.87 | $39.62 | $39.78 | $28.12 | 769,792 |
2015-12-28 | $39.34 | $39.51 | $39.22 | $39.37 | $27.83 | 1,246,262 |
2015-12-24 | $39.46 | $39.74 | $39.43 | $39.63 | $28.02 | 283,328 |
2015-12-23 | $39.37 | $39.60 | $39.31 | $39.57 | $27.97 | 903,298 |
2015-12-22 | $39.14 | $39.25 | $38.99 | $39.18 | $27.70 | 760,366 |
2015-12-21 | $39.26 | $39.28 | $38.83 | $38.99 | $27.56 | 643,443 |
2015-12-18 | $39.08 | $39.16 | $38.85 | $38.85 | $27.46 | 1,085,777 |
2015-12-17 | $39.65 | $39.65 | $39.16 | $39.20 | $27.54 | 954,659 |
2015-12-16 | $39.44 | $39.86 | $39.32 | $39.78 | $27.95 | 855,236 |
2015-12-15 | $39.00 | $39.12 | $38.88 | $38.97 | $27.38 | 836,397 |
2015-12-14 | $38.96 | $39.00 | $38.50 | $38.84 | $27.29 | 775,792 |
2015-12-11 | $38.79 | $38.90 | $38.54 | $38.65 | $27.16 | 662,216 |
2015-12-10 | $39.48 | $39.57 | $39.28 | $39.31 | $27.62 | 429,188 |
2015-12-09 | $39.60 | $39.88 | $39.31 | $39.44 | $27.71 | 1,102,372 |
2015-12-08 | $39.59 | $39.77 | $39.54 | $39.55 | $27.79 | 742,047 |
2015-12-07 | $40.16 | $40.27 | $39.85 | $39.96 | $28.08 | 391,273 |
2015-12-04 | $39.85 | $40.32 | $39.81 | $40.31 | $28.32 | 609,329 |
2015-12-03 | $40.41 | $40.41 | $39.86 | $39.97 | $28.08 | 864,729 |
2015-12-02 | $40.54 | $40.60 | $40.16 | $40.24 | $28.27 | 771,864 |
2015-12-01 | $40.57 | $40.82 | $40.51 | $40.82 | $28.68 | 450,764 |
2015-11-30 | $40.01 | $40.16 | $39.86 | $40.07 | $28.15 | 748,367 |
2015-11-27 | $40.03 | $40.11 | $39.99 | $40.05 | $28.14 | 70,503 |
2015-11-25 | $40.31 | $40.34 | $40.14 | $40.24 | $28.27 | 306,978 |
2015-11-24 | $39.89 | $40.32 | $39.89 | $40.23 | $28.27 | 422,291 |
2015-11-23 | $40.55 | $40.61 | $40.22 | $40.26 | $28.29 | 735,471 |
2015-11-20 | $40.76 | $40.87 | $40.67 | $40.69 | $28.59 | 280,237 |
2015-11-19 | $40.52 | $40.70 | $40.47 | $40.51 | $28.46 | 739,369 |
2015-11-18 | $40.01 | $40.30 | $39.89 | $40.28 | $28.30 | 316,026 |
2015-11-17 | $40.00 | $40.13 | $39.89 | $39.99 | $28.10 | 453,904 |
2015-11-16 | $39.39 | $39.81 | $39.33 | $39.80 | $27.96 | 316,335 |
2015-11-13 | $39.42 | $39.49 | $39.24 | $39.28 | $27.60 | 354,028 |
2015-11-12 | $39.65 | $39.70 | $39.46 | $39.47 | $27.73 | 232,944 |
2015-11-11 | $39.86 | $39.94 | $39.76 | $39.79 | $27.96 | 274,952 |
2015-11-10 | $39.12 | $39.52 | $39.11 | $39.47 | $27.73 | 2,101,678 |
2015-11-09 | $39.81 | $39.84 | $39.31 | $39.47 | $27.73 | 527,284 |
2015-11-06 | $40.53 | $40.62 | $40.31 | $40.48 | $28.44 | 669,064 |
2015-11-05 | $40.95 | $41.05 | $40.88 | $40.99 | $28.80 | 604,688 |
2015-11-04 | $41.19 | $41.25 | $40.82 | $40.92 | $28.75 | 886,164 |
2015-11-03 | $41.29 | $41.57 | $41.16 | $41.52 | $29.17 | 460,075 |
2015-11-02 | $41.48 | $41.76 | $41.41 | $41.69 | $29.29 | 762,220 |
2015-10-30 | $41.54 | $41.68 | $41.43 | $41.46 | $29.13 | 596,951 |
2015-10-29 | $41.41 | $41.60 | $41.40 | $41.55 | $29.19 | 606,628 |
2015-10-28 | $41.90 | $42.08 | $41.52 | $41.82 | $29.38 | 565,435 |
2015-10-27 | $41.85 | $41.92 | $41.73 | $41.82 | $29.38 | 488,871 |
2015-10-26 | $41.99 | $42.08 | $41.85 | $41.86 | $29.41 | 444,892 |
2015-10-23 | $42.01 | $42.11 | $41.90 | $42.02 | $29.52 | 444,930 |
2015-10-22 | $41.52 | $41.94 | $41.52 | $41.92 | $29.45 | 1,412,170 |
2015-10-21 | $41.47 | $41.56 | $41.17 | $41.18 | $28.93 | 441,918 |
2015-10-20 | $41.32 | $41.49 | $41.31 | $41.39 | $29.08 | 295,131 |
2015-10-19 | $41.27 | $41.44 | $41.26 | $41.44 | $29.12 | 237,638 |
2015-10-16 | $41.31 | $41.44 | $41.22 | $41.40 | $29.09 | 357,087 |
2015-10-15 | $40.98 | $41.29 | $40.92 | $41.27 | $29.00 | 353,907 |
2015-10-14 | $40.60 | $40.83 | $40.56 | $40.74 | $28.62 | 370,662 |
2015-10-13 | $40.37 | $40.63 | $40.31 | $40.36 | $28.36 | 424,326 |
2015-10-12 | $40.80 | $40.91 | $40.76 | $40.76 | $28.64 | 313,167 |
2015-10-09 | $40.98 | $41.07 | $40.72 | $40.84 | $28.69 | 2,508,203 |
2015-10-08 | $40.48 | $41.02 | $40.40 | $41.01 | $28.81 | 595,034 |
2015-10-07 | $40.69 | $40.78 | $40.39 | $40.62 | $28.54 | 716,216 |
2015-10-06 | $40.56 | $40.71 | $40.49 | $40.62 | $28.54 | 721,887 |
2015-10-05 | $40.44 | $40.78 | $40.44 | $40.75 | $28.63 | 1,709,275 |
2015-10-02 | $39.17 | $39.90 | $39.07 | $39.85 | $28.00 | 724,350 |
2015-10-01 | $39.65 | $39.78 | $39.11 | $39.40 | $27.68 | 636,348 |
2015-09-30 | $39.19 | $39.40 | $39.00 | $39.34 | $27.64 | 568,318 |
2015-09-29 | $38.61 | $38.80 | $38.50 | $38.68 | $27.18 | 717,639 |
2015-09-28 | $38.95 | $39.22 | $38.53 | $38.55 | $27.08 | 367,920 |
2015-09-25 | $39.32 | $39.48 | $39.05 | $39.15 | $27.51 | 670,680 |
2015-09-24 | $38.34 | $38.70 | $38.25 | $38.62 | $27.13 | 426,654 |
2015-09-23 | $38.45 | $38.52 | $38.20 | $38.25 | $26.87 | 304,133 |
2015-09-22 | $38.38 | $38.48 | $38.22 | $38.38 | $26.97 | 1,171,335 |
2015-09-21 | $38.98 | $39.16 | $38.81 | $38.96 | $27.37 | 283,501 |
2015-09-18 | $38.98 | $39.20 | $38.78 | $38.79 | $27.25 | 741,869 |
2015-09-17 | $39.19 | $39.87 | $39.14 | $39.37 | $27.47 | 379,563 |
2015-09-16 | $39.09 | $39.39 | $39.02 | $39.33 | $27.44 | 352,880 |
2015-09-15 | $38.81 | $39.08 | $38.74 | $39.05 | $27.25 | 463,594 |
2015-09-14 | $38.95 | $39.00 | $38.84 | $38.90 | $27.14 | 295,553 |
2015-09-11 | $38.80 | $39.01 | $38.72 | $39.01 | $27.22 | 226,992 |
2015-09-10 | $38.65 | $39.08 | $38.65 | $38.93 | $27.16 | 434,148 |
2015-09-09 | $39.34 | $39.40 | $38.55 | $38.55 | $26.90 | 994,247 |
2015-09-08 | $38.98 | $39.17 | $38.87 | $39.09 | $27.27 | 858,104 |
2015-09-04 | $38.37 | $38.49 | $38.03 | $38.13 | $26.60 | 409,575 |
2015-09-03 | $38.97 | $39.27 | $38.92 | $38.98 | $27.20 | 746,934 |
SPDR Dow Jones International Real Estate ETF (RWX) News Headlines
Recent SPDR Dow Jones International Real Estate ETF (RWX) News
Similar Companies to SPDR Dow Jones International Real Estate ETF (RWX) 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 | -- | -- | -- |