SPDR Portfolio Developed World ex-US ETF (SPDW) Exchange: NYSE ARCA
Data as of April 26, 2024
$34.95 ($0.36) 1.04%
SPDR Portfolio Developed World ex-US ETF - Daily Information
Click for more stock information on SPDR Portfolio Developed World ex-US ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $34.68 |
Previous Close | $34.95 |
High | $35.00 |
Low | $34.66 |
Adjusted Open | $34.68 |
Previous Adjusted Close | $34.95 |
Adjusted High | $35.00 |
Adjusted Low | $34.66 |
About SPDR Portfolio Developed World ex-US ETF (SPDW)
In seeking to track the performance of the S&P Developed Ex-U.S. BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. 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 market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in developed countries outside the United States. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for changes in shares outstanding and the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial and industrial sectors, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Argentina, Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Japan, although this may change from time to time. As of November 30, 2019, the Index comprised 4,945 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 Portfolio Developed World ex-US ETF (SPDW)
Historical Stock Data for SPDR Portfolio Developed World ex-US ETF (SPDW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $34.68 | $35.00 | $34.66 | $34.95 | $34.95 | 4,843,581 |
2024-04-22 | $34.41 | $34.71 | $34.34 | $34.59 | $34.59 | 3,125,267 |
2024-04-19 | $34.20 | $34.33 | $34.10 | $34.20 | $34.20 | 4,774,401 |
2024-04-18 | $34.27 | $34.43 | $34.14 | $34.20 | $34.20 | 4,548,376 |
2024-04-17 | $34.39 | $34.42 | $34.07 | $34.23 | $34.23 | 3,904,334 |
2024-04-16 | $34.27 | $34.38 | $34.10 | $34.21 | $34.21 | 6,022,151 |
2024-04-15 | $35.06 | $35.11 | $34.50 | $34.56 | $34.56 | 3,100,165 |
2024-04-12 | $34.98 | $35.09 | $34.65 | $34.71 | $34.71 | 3,893,655 |
2024-04-11 | $35.31 | $35.35 | $34.93 | $35.29 | $35.29 | 3,291,970 |
2024-04-10 | $35.19 | $35.33 | $35.04 | $35.18 | $35.18 | 4,076,436 |
2024-04-09 | $35.81 | $35.88 | $35.53 | $35.71 | $35.71 | 3,385,504 |
2024-04-08 | $35.71 | $35.76 | $35.63 | $35.69 | $35.69 | 1,638,721 |
2024-04-05 | $35.34 | $35.60 | $35.29 | $35.53 | $35.53 | 2,610,173 |
2024-04-04 | $35.91 | $35.94 | $35.36 | $35.40 | $35.40 | 3,294,221 |
2024-04-03 | $35.40 | $35.72 | $35.40 | $35.66 | $35.66 | 2,167,943 |
2024-04-02 | $35.45 | $35.47 | $35.35 | $35.47 | $35.47 | 3,321,152 |
2024-04-01 | $35.90 | $35.90 | $35.59 | $35.68 | $35.68 | 2,437,363 |
2024-03-28 | $35.80 | $35.89 | $35.79 | $35.84 | $35.84 | 2,466,301 |
2024-03-27 | $35.76 | $35.91 | $35.70 | $35.90 | $35.90 | 2,565,177 |
2024-03-26 | $35.83 | $35.83 | $35.67 | $35.68 | $35.68 | 4,989,232 |
2024-03-25 | $35.61 | $35.76 | $35.61 | $35.65 | $35.65 | 2,234,963 |
2024-03-22 | $35.80 | $35.81 | $35.66 | $35.70 | $35.70 | 3,040,268 |
2024-03-21 | $35.88 | $35.93 | $35.80 | $35.80 | $35.80 | 2,941,050 |
2024-03-20 | $35.40 | $35.83 | $35.35 | $35.80 | $35.80 | 3,220,676 |
2024-03-19 | $35.31 | $35.49 | $35.25 | $35.41 | $35.41 | 2,737,445 |
2024-03-18 | $35.45 | $35.46 | $35.31 | $35.36 | $35.36 | 3,528,549 |
2024-03-15 | $35.36 | $35.44 | $35.23 | $35.34 | $35.34 | 3,427,856 |
2024-03-14 | $35.64 | $35.64 | $35.21 | $35.35 | $35.35 | 3,805,676 |
2024-03-13 | $35.56 | $35.69 | $35.55 | $35.60 | $35.60 | 2,582,515 |
2024-03-12 | $35.40 | $35.60 | $35.25 | $35.60 | $35.60 | 3,195,706 |
2024-03-11 | $35.26 | $35.35 | $35.16 | $35.33 | $35.33 | 3,487,593 |
2024-03-08 | $35.69 | $35.80 | $35.46 | $35.52 | $35.52 | 4,588,289 |
2024-03-07 | $35.45 | $35.66 | $35.43 | $35.61 | $35.61 | 3,024,886 |
2024-03-06 | $35.18 | $35.33 | $35.13 | $35.22 | $35.22 | 4,028,106 |
2024-03-05 | $34.91 | $35.01 | $34.70 | $34.79 | $34.79 | 2,816,412 |
2024-03-04 | $34.87 | $34.96 | $34.83 | $34.88 | $34.88 | 2,956,158 |
2024-03-01 | $34.77 | $34.99 | $34.65 | $34.97 | $34.97 | 2,806,661 |
2024-02-29 | $34.71 | $34.77 | $34.47 | $34.63 | $34.63 | 2,680,132 |
2024-02-28 | $34.53 | $34.60 | $34.49 | $34.54 | $34.54 | 2,396,938 |
2024-02-27 | $34.66 | $34.75 | $34.65 | $34.73 | $34.73 | 1,909,227 |
2024-02-26 | $34.71 | $34.74 | $34.60 | $34.68 | $34.68 | 8,519,695 |
2024-02-23 | $34.70 | $34.78 | $34.66 | $34.74 | $34.74 | 2,180,267 |
2024-02-22 | $34.56 | $34.70 | $34.53 | $34.67 | $34.67 | 3,101,691 |
2024-02-21 | $34.21 | $34.32 | $34.15 | $34.31 | $34.31 | 4,846,675 |
2024-02-20 | $34.35 | $34.39 | $34.20 | $34.29 | $34.29 | 3,458,826 |
2024-02-16 | $34.13 | $34.33 | $34.06 | $34.18 | $34.18 | 3,505,391 |
2024-02-15 | $33.88 | $34.14 | $33.88 | $34.14 | $34.14 | 3,528,169 |
2024-02-14 | $33.56 | $33.77 | $33.54 | $33.76 | $33.76 | 3,540,619 |
2024-02-13 | $33.53 | $33.58 | $33.22 | $33.36 | $33.36 | 4,118,155 |
2024-02-12 | $33.86 | $34.05 | $33.83 | $33.95 | $33.95 | 3,160,069 |
2024-02-09 | $33.72 | $33.87 | $33.66 | $33.86 | $33.86 | 2,762,515 |
2024-02-08 | $33.71 | $33.75 | $33.61 | $33.73 | $33.73 | 2,784,081 |
2024-02-07 | $33.80 | $33.83 | $33.71 | $33.79 | $33.79 | 3,008,265 |
2024-02-06 | $33.55 | $33.77 | $33.52 | $33.76 | $33.76 | 3,623,155 |
2024-02-05 | $33.56 | $33.64 | $33.39 | $33.56 | $33.56 | 3,568,012 |
2024-02-02 | $33.79 | $33.83 | $33.63 | $33.80 | $33.80 | 4,275,395 |
2024-02-01 | $33.77 | $34.03 | $33.70 | $34.02 | $34.02 | 3,323,983 |
2024-01-31 | $33.98 | $34.08 | $33.62 | $33.67 | $33.67 | 4,039,871 |
2024-01-30 | $33.84 | $33.89 | $33.71 | $33.86 | $33.86 | 2,881,597 |
2024-01-29 | $33.71 | $33.95 | $33.64 | $33.92 | $33.92 | 2,665,196 |
2024-01-26 | $33.71 | $33.78 | $33.66 | $33.69 | $33.69 | 3,194,535 |
2024-01-25 | $33.58 | $33.58 | $33.40 | $33.57 | $33.57 | 3,152,182 |
2024-01-24 | $33.69 | $33.70 | $33.46 | $33.48 | $33.48 | 4,239,334 |
2024-01-23 | $33.21 | $33.30 | $33.14 | $33.29 | $33.29 | 2,848,544 |
2024-01-22 | $33.33 | $33.44 | $33.27 | $33.32 | $33.32 | 3,308,447 |
2024-01-19 | $33.08 | $33.25 | $32.93 | $33.24 | $33.24 | 2,489,820 |
2024-01-18 | $32.98 | $33.15 | $32.92 | $33.15 | $33.15 | 3,607,419 |
2024-01-17 | $32.75 | $32.86 | $32.63 | $32.85 | $32.85 | 3,748,305 |
2024-01-16 | $33.37 | $33.41 | $33.15 | $33.22 | $33.22 | 4,725,908 |
2024-01-12 | $33.88 | $33.99 | $33.73 | $33.80 | $33.80 | 3,162,553 |
2024-01-11 | $33.74 | $33.79 | $33.36 | $33.67 | $33.67 | 2,810,361 |
2024-01-10 | $33.61 | $33.74 | $33.57 | $33.69 | $33.69 | 3,270,667 |
2024-01-09 | $33.50 | $33.59 | $33.45 | $33.51 | $33.51 | 2,314,646 |
2024-01-08 | $33.48 | $33.82 | $33.48 | $33.82 | $33.82 | 2,146,729 |
2024-01-05 | $33.38 | $33.76 | $33.37 | $33.46 | $33.46 | 2,538,144 |
2024-01-04 | $33.37 | $33.60 | $33.36 | $33.45 | $33.45 | 2,744,013 |
2024-01-03 | $33.31 | $33.48 | $33.21 | $33.38 | $33.38 | 3,307,696 |
2024-01-02 | $33.68 | $33.81 | $33.60 | $33.64 | $33.64 | 2,440,327 |
2023-12-29 | $34.03 | $34.12 | $33.94 | $34.01 | $34.01 | 2,866,499 |
2023-12-28 | $34.07 | $34.18 | $34.00 | $34.00 | $34.00 | 2,175,962 |
2023-12-27 | $33.93 | $34.10 | $33.92 | $34.07 | $34.07 | 2,784,942 |
2023-12-26 | $33.77 | $33.94 | $33.77 | $33.91 | $33.91 | 2,385,581 |
2023-12-22 | $33.75 | $33.84 | $33.63 | $33.72 | $33.72 | 3,233,153 |
2023-12-21 | $33.48 | $33.67 | $33.43 | $33.65 | $33.65 | 5,262,156 |
2023-12-20 | $33.49 | $33.58 | $33.12 | $33.12 | $33.12 | 3,717,662 |
2023-12-19 | $33.32 | $33.48 | $33.32 | $33.46 | $33.46 | 3,281,766 |
2023-12-18 | $33.17 | $33.23 | $33.06 | $33.15 | $33.15 | 4,558,962 |
2023-12-15 | $33.59 | $33.64 | $33.40 | $33.41 | $33.06 | 3,445,909 |
2023-12-14 | $33.64 | $33.85 | $33.58 | $33.75 | $33.40 | 4,759,004 |
2023-12-13 | $32.92 | $33.45 | $32.78 | $33.45 | $33.10 | 4,278,238 |
2023-12-12 | $32.84 | $32.91 | $32.71 | $32.90 | $32.56 | 6,041,361 |
2023-12-11 | $32.79 | $32.92 | $32.75 | $32.89 | $32.55 | 4,313,776 |
2023-12-08 | $32.64 | $32.88 | $32.60 | $32.82 | $32.48 | 2,060,572 |
2023-12-07 | $32.63 | $32.81 | $32.52 | $32.74 | $32.40 | 2,554,736 |
2023-12-06 | $32.79 | $32.88 | $32.56 | $32.57 | $32.23 | 2,342,658 |
2023-12-05 | $32.52 | $32.61 | $32.45 | $32.52 | $32.18 | 2,268,690 |
2023-12-04 | $32.57 | $32.72 | $32.52 | $32.63 | $32.29 | 3,993,297 |
2023-12-01 | $32.52 | $32.92 | $32.50 | $32.91 | $32.57 | 2,824,757 |
2023-11-30 | $32.57 | $32.61 | $32.42 | $32.55 | $32.21 | 3,348,390 |
2023-11-29 | $32.61 | $32.69 | $32.50 | $32.58 | $32.24 | 2,122,112 |
2023-11-28 | $32.39 | $32.60 | $32.35 | $32.52 | $32.18 | 2,244,603 |
2023-11-27 | $32.48 | $32.49 | $32.38 | $32.46 | $32.12 | 1,658,234 |
2023-11-24 | $32.42 | $32.57 | $32.41 | $32.55 | $32.21 | 1,187,603 |
2023-11-22 | $32.30 | $32.35 | $32.17 | $32.34 | $32.00 | 1,880,216 |
2023-11-21 | $32.40 | $32.42 | $32.23 | $32.26 | $31.92 | 1,497,006 |
2023-11-20 | $32.22 | $32.45 | $32.22 | $32.40 | $32.06 | 2,057,228 |
2023-11-17 | $32.12 | $32.27 | $32.08 | $32.25 | $31.91 | 1,873,248 |
2023-11-16 | $31.85 | $31.98 | $31.76 | $31.86 | $31.53 | 2,660,175 |
2023-11-15 | $32.00 | $32.09 | $31.90 | $31.93 | $31.60 | 3,424,724 |
2023-11-14 | $31.65 | $31.99 | $31.65 | $31.95 | $31.62 | 2,856,102 |
2023-11-13 | $30.93 | $31.18 | $30.88 | $31.14 | $30.81 | 2,261,687 |
2023-11-10 | $30.95 | $31.08 | $30.69 | $31.05 | $30.73 | 2,210,644 |
2023-11-09 | $31.09 | $31.26 | $30.90 | $30.92 | $30.60 | 3,479,679 |
2023-11-08 | $30.96 | $31.04 | $30.82 | $30.92 | $30.60 | 3,275,716 |
2023-11-07 | $30.97 | $31.07 | $30.89 | $30.99 | $30.67 | 2,863,546 |
2023-11-06 | $31.34 | $31.37 | $31.16 | $31.23 | $30.90 | 5,710,854 |
2023-11-03 | $31.22 | $31.40 | $31.17 | $31.31 | $30.98 | 4,337,267 |
2023-11-02 | $30.74 | $30.92 | $30.69 | $30.91 | $30.59 | 3,715,982 |
2023-11-01 | $30.00 | $30.24 | $29.93 | $30.23 | $29.91 | 4,748,695 |
2023-10-31 | $29.86 | $29.96 | $29.77 | $29.92 | $29.61 | 8,194,972 |
2023-10-30 | $29.79 | $29.86 | $29.66 | $29.82 | $29.51 | 3,531,964 |
2023-10-27 | $29.74 | $29.77 | $29.39 | $29.46 | $29.15 | 7,546,997 |
2023-10-26 | $29.68 | $29.76 | $29.46 | $29.56 | $29.25 | 6,660,115 |
2023-10-25 | $29.92 | $30.01 | $29.74 | $29.79 | $29.48 | 10,375,466 |
2023-10-24 | $29.94 | $30.07 | $29.88 | $30.01 | $29.70 | 4,923,117 |
2023-10-23 | $29.72 | $30.07 | $29.62 | $29.87 | $29.56 | 3,681,448 |
2023-10-20 | $30.06 | $30.12 | $29.85 | $29.87 | $29.87 | 8,170,970 |
2023-10-19 | $30.35 | $30.50 | $30.12 | $30.17 | $30.17 | 10,442,587 |
2023-10-18 | $30.73 | $30.74 | $30.40 | $30.44 | $30.44 | 2,607,047 |
2023-10-17 | $30.68 | $31.10 | $30.68 | $30.96 | $30.96 | 4,365,460 |
2023-10-16 | $30.77 | $30.97 | $30.71 | $30.95 | $30.95 | 3,998,961 |
2023-10-13 | $30.92 | $30.98 | $30.64 | $30.72 | $30.72 | 5,638,292 |
2023-10-12 | $31.33 | $31.33 | $30.86 | $31.00 | $31.00 | 3,318,838 |
2023-10-11 | $31.30 | $31.35 | $31.09 | $31.28 | $31.28 | 2,770,675 |
2023-10-10 | $31.02 | $31.26 | $30.97 | $31.14 | $31.14 | 5,355,391 |
2023-10-09 | $30.47 | $30.79 | $30.47 | $30.74 | $30.74 | 2,857,922 |
2023-10-06 | $30.35 | $30.84 | $30.19 | $30.75 | $30.75 | 3,680,242 |
2023-10-05 | $30.31 | $30.48 | $30.23 | $30.44 | $30.44 | 4,989,660 |
2023-10-04 | $30.21 | $30.21 | $29.92 | $30.17 | $30.17 | 6,145,844 |
2023-10-03 | $30.28 | $30.34 | $30.05 | $30.16 | $30.16 | 4,452,011 |
2023-10-02 | $30.84 | $30.85 | $30.45 | $30.53 | $30.53 | 5,835,496 |
2023-09-29 | $31.41 | $31.41 | $30.96 | $31.01 | $31.01 | 4,396,795 |
2023-09-28 | $30.91 | $31.22 | $30.86 | $31.15 | $31.15 | 4,026,319 |
2023-09-27 | $31.06 | $31.09 | $30.69 | $30.88 | $30.88 | 4,263,087 |
2023-09-26 | $31.13 | $31.21 | $30.92 | $30.95 | $30.95 | 5,217,246 |
2023-09-25 | $31.28 | $31.41 | $31.20 | $31.38 | $31.38 | 3,916,230 |
2023-09-22 | $31.66 | $31.76 | $31.47 | $31.50 | $31.50 | 3,105,881 |
2023-09-21 | $31.73 | $31.76 | $31.47 | $31.49 | $31.49 | 3,415,344 |
2023-09-20 | $32.25 | $32.41 | $32.01 | $32.02 | $32.02 | 2,387,040 |
2023-09-19 | $32.17 | $32.23 | $32.04 | $32.13 | $32.13 | 2,374,500 |
2023-09-18 | $32.13 | $32.17 | $32.01 | $32.13 | $32.13 | 1,758,239 |
2023-09-15 | $32.34 | $32.46 | $32.22 | $32.25 | $32.25 | 3,892,088 |
2023-09-14 | $32.14 | $32.34 | $32.12 | $32.31 | $32.31 | 2,434,415 |
2023-09-13 | $31.92 | $31.99 | $31.82 | $31.89 | $31.89 | 2,040,942 |
2023-09-12 | $31.90 | $32.06 | $31.90 | $31.96 | $31.96 | 4,292,765 |
2023-09-11 | $32.01 | $32.11 | $31.93 | $32.08 | $32.08 | 1,678,714 |
2023-09-08 | $31.76 | $31.86 | $31.70 | $31.73 | $31.73 | 3,387,095 |
2023-09-07 | $31.80 | $31.87 | $31.71 | $31.80 | $31.80 | 1,851,170 |
2023-09-06 | $31.97 | $32.06 | $31.80 | $31.91 | $31.91 | 1,669,065 |
2023-09-05 | $32.22 | $32.22 | $32.01 | $32.03 | $32.03 | 2,561,197 |
2023-09-01 | $32.53 | $32.55 | $32.20 | $32.30 | $32.30 | 2,193,046 |
2023-08-31 | $32.37 | $32.41 | $32.16 | $32.24 | $32.24 | 3,465,759 |
2023-08-30 | $32.36 | $32.48 | $32.28 | $32.33 | $32.33 | 2,135,508 |
2023-08-29 | $31.87 | $32.36 | $31.83 | $32.35 | $32.35 | 7,045,147 |
2023-08-28 | $31.82 | $31.95 | $31.81 | $31.93 | $31.93 | 2,156,421 |
2023-08-25 | $31.59 | $31.73 | $31.33 | $31.63 | $31.63 | 2,685,909 |
2023-08-24 | $31.68 | $31.79 | $31.41 | $31.42 | $31.42 | 2,540,489 |
2023-08-23 | $31.58 | $31.88 | $31.58 | $31.82 | $31.82 | 2,082,320 |
2023-08-22 | $31.66 | $31.69 | $31.45 | $31.49 | $31.49 | 2,576,747 |
2023-08-21 | $31.50 | $31.58 | $31.36 | $31.54 | $31.54 | 2,371,621 |
2023-08-18 | $31.23 | $31.49 | $31.19 | $31.44 | $31.44 | 2,858,761 |
2023-08-17 | $31.77 | $31.81 | $31.42 | $31.47 | $31.47 | 3,952,073 |
2023-08-16 | $31.82 | $31.93 | $31.66 | $31.67 | $31.67 | 2,276,054 |
2023-08-15 | $32.18 | $32.18 | $31.87 | $31.92 | $31.92 | 1,747,029 |
2023-08-14 | $32.20 | $32.38 | $32.10 | $32.36 | $32.36 | 1,230,951 |
2023-08-11 | $32.48 | $32.61 | $32.43 | $32.49 | $32.49 | 2,163,373 |
2023-08-10 | $32.89 | $33.10 | $32.65 | $32.70 | $32.70 | 3,402,782 |
2023-08-09 | $32.62 | $32.71 | $32.52 | $32.60 | $32.60 | 3,185,096 |
2023-08-08 | $32.41 | $32.59 | $32.32 | $32.56 | $32.56 | 1,526,044 |
2023-08-07 | $32.74 | $32.81 | $32.60 | $32.81 | $32.81 | 2,035,845 |
2023-08-04 | $32.63 | $32.89 | $32.53 | $32.57 | $32.57 | 2,766,276 |
2023-08-03 | $32.32 | $32.56 | $32.30 | $32.47 | $32.47 | 2,442,358 |
2023-08-02 | $32.79 | $32.82 | $32.52 | $32.58 | $32.58 | 3,986,429 |
2023-08-01 | $33.28 | $33.36 | $33.12 | $33.21 | $33.21 | 2,724,058 |
2023-07-31 | $33.57 | $33.69 | $33.55 | $33.58 | $33.58 | 1,772,842 |
2023-07-28 | $33.55 | $33.67 | $33.47 | $33.54 | $33.54 | 1,850,259 |
2023-07-27 | $33.64 | $33.65 | $33.26 | $33.31 | $33.31 | 2,189,429 |
2023-07-26 | $33.17 | $33.52 | $33.17 | $33.43 | $33.43 | 1,997,766 |
2023-07-25 | $33.23 | $33.41 | $33.23 | $33.36 | $33.36 | 1,429,730 |
2023-07-24 | $33.25 | $33.37 | $33.21 | $33.29 | $33.29 | 1,679,884 |
2023-07-21 | $33.34 | $33.36 | $33.23 | $33.32 | $33.32 | 1,781,264 |
2023-07-20 | $33.40 | $33.46 | $33.22 | $33.28 | $33.28 | 3,235,567 |
2023-07-19 | $33.51 | $33.57 | $33.39 | $33.49 | $33.49 | 2,024,160 |
2023-07-18 | $33.28 | $33.51 | $33.27 | $33.49 | $33.49 | 2,447,416 |
2023-07-17 | $33.14 | $33.29 | $33.09 | $33.26 | $33.26 | 1,486,148 |
2023-07-14 | $33.45 | $33.47 | $33.25 | $33.27 | $33.27 | 1,840,670 |
2023-07-13 | $33.32 | $33.51 | $33.32 | $33.48 | $33.48 | 5,725,702 |
2023-07-12 | $32.76 | $33.00 | $32.74 | $32.96 | $32.96 | 2,966,839 |
2023-07-11 | $32.18 | $32.37 | $32.13 | $32.36 | $32.36 | 1,401,604 |
2023-07-10 | $31.90 | $32.06 | $31.88 | $32.06 | $32.06 | 2,382,880 |
2023-07-07 | $31.73 | $32.11 | $31.73 | $31.97 | $31.97 | 2,706,996 |
2023-07-06 | $31.80 | $31.81 | $31.51 | $31.69 | $31.69 | 2,425,665 |
2023-07-05 | $32.36 | $32.42 | $32.22 | $32.27 | $32.27 | 2,737,651 |
2023-07-03 | $32.58 | $32.65 | $32.56 | $32.63 | $32.63 | 1,478,771 |
2023-06-30 | $32.44 | $32.58 | $32.43 | $32.54 | $32.54 | 2,016,690 |
2023-06-29 | $32.07 | $32.18 | $32.05 | $32.18 | $32.18 | 1,571,561 |
2023-06-28 | $32.16 | $32.28 | $32.13 | $32.24 | $32.24 | 3,468,127 |
2023-06-27 | $32.04 | $32.24 | $31.94 | $32.21 | $32.21 | 2,406,400 |
2023-06-26 | $31.92 | $32.01 | $31.90 | $31.95 | $31.95 | 3,089,602 |
2023-06-23 | $31.86 | $31.95 | $31.81 | $31.88 | $31.88 | 4,314,089 |
2023-06-22 | $32.37 | $32.43 | $32.33 | $32.40 | $32.40 | 1,390,948 |
2023-06-21 | $32.45 | $32.69 | $32.42 | $32.58 | $32.58 | 1,719,576 |
2023-06-20 | $32.68 | $32.68 | $32.47 | $32.55 | $32.55 | 4,360,267 |
2023-06-16 | $33.79 | $33.80 | $33.56 | $33.56 | $32.97 | 2,893,731 |
2023-06-15 | $33.31 | $33.68 | $33.28 | $33.66 | $33.07 | 2,035,140 |
2023-06-14 | $33.42 | $33.52 | $33.16 | $33.36 | $32.77 | 5,891,668 |
2023-06-13 | $33.22 | $33.33 | $33.19 | $33.26 | $32.67 | 5,493,662 |
2023-06-12 | $32.89 | $32.95 | $32.81 | $32.95 | $32.37 | 11,414,650 |
2023-06-09 | $32.82 | $32.88 | $32.73 | $32.80 | $32.22 | 2,926,354 |
2023-06-08 | $32.60 | $32.80 | $32.56 | $32.79 | $32.21 | 4,801,605 |
2023-06-07 | $32.66 | $32.76 | $32.45 | $32.49 | $31.92 | 2,048,021 |
2023-06-06 | $32.52 | $32.79 | $32.52 | $32.78 | $32.20 | 2,400,290 |
2023-06-05 | $32.61 | $32.65 | $32.46 | $32.49 | $31.92 | 2,236,090 |
2023-06-02 | $32.59 | $32.69 | $32.56 | $32.67 | $32.09 | 2,883,036 |
2023-06-01 | $31.86 | $32.22 | $31.84 | $32.19 | $31.62 | 2,392,003 |
2023-05-31 | $31.70 | $31.75 | $31.48 | $31.70 | $31.14 | 2,422,570 |
2023-05-30 | $32.23 | $32.24 | $31.92 | $32.01 | $31.45 | 1,655,650 |
2023-05-26 | $32.11 | $32.31 | $32.10 | $32.29 | $31.72 | 1,535,835 |
2023-05-25 | $32.07 | $32.07 | $31.86 | $32.00 | $31.44 | 3,239,879 |
2023-05-24 | $32.24 | $32.25 | $32.03 | $32.07 | $31.50 | 2,468,472 |
2023-05-23 | $32.69 | $32.76 | $32.51 | $32.51 | $31.94 | 3,382,509 |
2023-05-22 | $32.91 | $33.04 | $32.90 | $32.96 | $32.38 | 2,032,707 |
2023-05-19 | $32.89 | $33.01 | $32.84 | $32.92 | $32.34 | 2,200,301 |
2023-05-18 | $32.73 | $32.76 | $32.57 | $32.76 | $32.18 | 1,990,229 |
2023-05-17 | $32.70 | $32.83 | $32.56 | $32.80 | $32.22 | 1,822,987 |
2023-05-16 | $32.83 | $32.86 | $32.62 | $32.62 | $32.62 | 1,528,105 |
2023-05-15 | $32.78 | $32.97 | $32.76 | $32.96 | $32.96 | 1,158,120 |
2023-05-12 | $32.82 | $32.82 | $32.56 | $32.68 | $32.68 | 1,256,980 |
2023-05-11 | $32.71 | $32.77 | $32.54 | $32.75 | $32.75 | 1,641,675 |
2023-05-10 | $33.03 | $33.03 | $32.68 | $32.90 | $32.90 | 1,788,334 |
2023-05-09 | $32.83 | $32.99 | $32.80 | $32.95 | $32.95 | 5,797,464 |
2023-05-08 | $33.13 | $33.15 | $33.03 | $33.07 | $33.07 | 1,380,327 |
2023-05-05 | $32.75 | $33.12 | $32.72 | $33.06 | $33.06 | 1,976,951 |
2023-05-04 | $32.53 | $32.66 | $32.45 | $32.54 | $32.54 | 2,226,683 |
2023-05-03 | $32.62 | $32.90 | $32.57 | $32.57 | $32.57 | 2,317,984 |
2023-05-02 | $32.60 | $32.62 | $32.33 | $32.54 | $32.54 | 2,876,273 |
2023-05-01 | $32.93 | $33.03 | $32.86 | $32.89 | $32.89 | 3,393,500 |
2023-04-28 | $32.65 | $32.93 | $32.65 | $32.93 | $32.93 | 1,492,331 |
2023-04-27 | $32.69 | $32.89 | $32.58 | $32.88 | $32.88 | 1,111,132 |
2023-04-26 | $32.66 | $32.69 | $32.43 | $32.46 | $32.46 | 2,388,440 |
2023-04-25 | $32.81 | $32.82 | $32.49 | $32.49 | $32.49 | 2,140,501 |
2023-04-24 | $32.94 | $33.01 | $32.90 | $33.01 | $33.01 | 1,842,135 |
2023-04-21 | $32.84 | $32.96 | $32.69 | $32.94 | $32.94 | 2,097,934 |
2023-04-20 | $32.75 | $32.92 | $32.75 | $32.86 | $32.86 | 1,715,962 |
2023-04-19 | $32.80 | $32.90 | $32.79 | $32.85 | $32.85 | 1,895,267 |
2023-04-18 | $32.98 | $33.03 | $32.91 | $33.01 | $33.01 | 2,299,540 |
2023-04-17 | $32.81 | $32.84 | $32.67 | $32.84 | $32.84 | 5,195,009 |
2023-04-14 | $33.00 | $33.09 | $32.74 | $32.88 | $32.88 | 2,125,216 |
2023-04-13 | $32.85 | $33.03 | $32.83 | $33.02 | $33.02 | 5,419,775 |
2023-04-12 | $32.65 | $32.72 | $32.47 | $32.57 | $32.57 | 4,338,683 |
2023-04-11 | $32.33 | $32.44 | $32.32 | $32.37 | $32.37 | 3,382,367 |
2023-04-10 | $32.02 | $32.25 | $32.01 | $32.25 | $32.25 | 2,287,107 |
2023-04-06 | $32.07 | $32.29 | $32.02 | $32.21 | $32.21 | 2,246,733 |
2023-04-05 | $32.20 | $32.35 | $32.01 | $32.11 | $32.11 | 2,497,523 |
2023-04-04 | $32.38 | $32.48 | $32.26 | $32.37 | $32.37 | 3,408,081 |
2023-04-03 | $32.19 | $32.38 | $32.15 | $32.38 | $32.38 | 3,284,186 |
2023-03-31 | $32.04 | $32.17 | $32.01 | $32.12 | $32.12 | 4,257,818 |
2023-03-30 | $31.92 | $31.98 | $31.86 | $31.94 | $31.94 | 2,354,084 |
2023-03-29 | $31.48 | $31.60 | $31.46 | $31.58 | $31.58 | 2,898,646 |
2023-03-28 | $31.15 | $31.28 | $31.12 | $31.22 | $31.22 | 1,426,675 |
2023-03-27 | $31.12 | $31.21 | $31.00 | $31.18 | $31.18 | 2,494,093 |
2023-03-24 | $30.79 | $30.93 | $30.60 | $30.92 | $30.92 | 3,019,557 |
2023-03-23 | $31.24 | $31.46 | $30.87 | $31.01 | $31.01 | 3,949,920 |
2023-03-22 | $31.14 | $31.53 | $30.96 | $30.96 | $30.96 | 4,869,530 |
2023-03-21 | $31.04 | $31.15 | $30.94 | $31.11 | $31.11 | 2,446,394 |
2023-03-20 | $30.53 | $30.77 | $30.49 | $30.70 | $30.70 | 4,001,348 |
2023-03-17 | $30.38 | $30.41 | $30.14 | $30.27 | $30.27 | 4,264,048 |
2023-03-16 | $29.99 | $30.61 | $29.97 | $30.60 | $30.60 | 5,073,936 |
2023-03-15 | $29.99 | $30.18 | $29.76 | $30.14 | $30.14 | 5,024,282 |
2023-03-14 | $30.97 | $31.07 | $30.81 | $31.02 | $31.02 | 4,433,182 |
2023-03-13 | $30.60 | $30.96 | $30.51 | $30.70 | $30.70 | 10,750,211 |
2023-03-10 | $31.22 | $31.31 | $30.85 | $30.89 | $30.89 | 5,295,869 |
2023-03-09 | $31.54 | $31.65 | $31.17 | $31.20 | $31.20 | 2,517,017 |
2023-03-08 | $31.41 | $31.61 | $31.37 | $31.50 | $31.50 | 3,835,422 |
2023-03-07 | $31.87 | $31.87 | $31.30 | $31.36 | $31.36 | 3,085,202 |
2023-03-06 | $31.95 | $32.05 | $31.88 | $31.93 | $31.93 | 2,875,574 |
2023-03-03 | $31.70 | $32.02 | $31.63 | $31.98 | $31.98 | 2,439,997 |
2023-03-02 | $31.30 | $31.56 | $31.25 | $31.52 | $31.52 | 1,841,251 |
2023-03-01 | $31.55 | $31.60 | $31.37 | $31.49 | $31.49 | 2,725,898 |
2023-02-28 | $31.43 | $31.49 | $31.28 | $31.29 | $31.29 | 1,926,329 |
2023-02-27 | $31.47 | $31.59 | $31.41 | $31.49 | $31.49 | 2,614,853 |
2023-02-24 | $31.14 | $31.23 | $31.03 | $31.18 | $31.18 | 3,512,596 |
2023-02-23 | $31.64 | $31.72 | $31.39 | $31.66 | $31.66 | 2,189,215 |
2023-02-22 | $31.63 | $31.67 | $31.41 | $31.49 | $31.49 | 2,043,338 |
2023-02-21 | $31.84 | $31.92 | $31.65 | $31.67 | $31.67 | 1,673,071 |
2023-02-17 | $31.87 | $32.10 | $31.79 | $32.07 | $32.07 | 1,912,541 |
2023-02-16 | $31.92 | $32.23 | $31.88 | $32.03 | $32.03 | 4,134,321 |
2023-02-15 | $31.94 | $32.19 | $31.90 | $32.19 | $32.19 | 2,734,717 |
2023-02-14 | $32.14 | $32.51 | $32.05 | $32.32 | $32.32 | 5,374,636 |
2023-02-13 | $32.03 | $32.31 | $31.99 | $32.31 | $32.31 | 1,438,719 |
2023-02-10 | $32.03 | $32.05 | $31.87 | $32.04 | $32.04 | 2,661,637 |
2023-02-09 | $32.53 | $32.56 | $32.05 | $32.13 | $32.13 | 2,556,116 |
2023-02-08 | $32.23 | $32.30 | $32.05 | $32.11 | $32.11 | 1,842,148 |
2023-02-07 | $31.88 | $32.32 | $31.79 | $32.27 | $32.27 | 3,523,302 |
2023-02-06 | $32.01 | $32.07 | $31.82 | $32.00 | $32.00 | 2,908,123 |
2023-02-03 | $32.32 | $32.61 | $32.28 | $32.34 | $32.34 | 3,651,692 |
2023-02-02 | $32.82 | $32.84 | $32.50 | $32.71 | $32.71 | 4,045,603 |
2023-02-01 | $32.40 | $32.82 | $32.14 | $32.71 | $32.71 | 4,457,250 |
2023-01-31 | $32.13 | $32.42 | $32.05 | $32.41 | $32.41 | 2,841,170 |
2023-01-30 | $32.29 | $32.46 | $32.20 | $32.20 | $32.20 | 2,558,165 |
2023-01-27 | $32.31 | $32.55 | $32.30 | $32.46 | $32.46 | 5,397,406 |
2023-01-26 | $32.50 | $32.52 | $32.23 | $32.49 | $32.49 | 2,727,391 |
2023-01-25 | $32.12 | $32.43 | $32.05 | $32.40 | $32.40 | 2,413,453 |
2023-01-24 | $32.11 | $32.30 | $32.00 | $32.25 | $32.25 | 3,968,919 |
2023-01-23 | $32.01 | $32.29 | $31.98 | $32.25 | $32.25 | 12,722,362 |
2023-01-20 | $31.78 | $32.12 | $31.71 | $32.11 | $32.11 | 6,125,571 |
2023-01-19 | $31.72 | $31.86 | $31.61 | $31.78 | $31.78 | 8,669,930 |
2023-01-18 | $32.31 | $32.37 | $31.81 | $31.83 | $31.83 | 2,660,191 |
2023-01-17 | $31.94 | $32.08 | $31.88 | $31.98 | $31.98 | 4,987,252 |
2023-01-13 | $31.54 | $31.87 | $31.54 | $31.84 | $31.84 | 2,643,832 |
2023-01-12 | $31.47 | $31.74 | $31.16 | $31.69 | $31.69 | 3,897,399 |
2023-01-11 | $31.13 | $31.24 | $31.05 | $31.24 | $31.24 | 6,662,400 |
2023-01-10 | $30.90 | $31.01 | $30.79 | $31.01 | $31.01 | 2,291,345 |
2023-01-09 | $31.00 | $31.22 | $30.92 | $30.94 | $30.94 | 5,082,366 |
2023-01-06 | $30.17 | $30.79 | $30.02 | $30.77 | $30.77 | 2,914,502 |
2023-01-05 | $30.01 | $30.08 | $29.89 | $29.95 | $29.95 | 2,963,569 |
2023-01-04 | $30.28 | $30.36 | $30.06 | $30.28 | $30.28 | 2,170,911 |
2023-01-03 | $29.96 | $30.15 | $29.71 | $29.83 | $29.83 | 2,718,063 |
2022-12-30 | $29.78 | $29.90 | $29.63 | $29.69 | $29.69 | 3,886,668 |
2022-12-29 | $29.81 | $30.03 | $29.77 | $29.96 | $29.96 | 2,989,425 |
2022-12-28 | $29.89 | $29.97 | $29.50 | $29.51 | $29.51 | 2,439,809 |
2022-12-27 | $29.83 | $29.96 | $29.77 | $29.85 | $29.85 | 4,485,425 |
2022-12-23 | $29.62 | $29.81 | $29.55 | $29.80 | $29.80 | 3,035,956 |
2022-12-22 | $29.79 | $29.80 | $29.40 | $29.66 | $29.66 | 2,448,975 |
2022-12-21 | $29.77 | $30.00 | $29.75 | $29.92 | $29.92 | 2,594,656 |
2022-12-20 | $29.53 | $29.75 | $29.49 | $29.62 | $29.62 | 3,399,638 |
2022-12-19 | $30.00 | $30.04 | $29.74 | $29.82 | $29.48 | 2,925,693 |
2022-12-16 | $29.93 | $30.05 | $29.77 | $29.91 | $29.57 | 3,792,542 |
2022-12-15 | $30.55 | $30.57 | $30.03 | $30.15 | $29.81 | 5,392,710 |
2022-12-14 | $31.01 | $31.20 | $30.72 | $30.94 | $30.59 | 3,617,038 |
2022-12-13 | $31.35 | $31.43 | $30.86 | $30.98 | $30.63 | 3,625,875 |
2022-12-12 | $30.46 | $30.56 | $30.37 | $30.55 | $30.20 | 2,986,717 |
2022-12-09 | $30.52 | $30.71 | $30.47 | $30.47 | $30.47 | 3,515,918 |
2022-12-08 | $30.34 | $30.50 | $30.25 | $30.46 | $30.46 | 3,308,771 |
2022-12-07 | $30.30 | $30.42 | $30.18 | $30.28 | $30.28 | 5,108,739 |
2022-12-06 | $30.51 | $30.59 | $30.18 | $30.28 | $30.28 | 4,328,940 |
2022-12-05 | $30.84 | $30.94 | $30.43 | $30.49 | $30.49 | 5,825,643 |
2022-12-02 | $30.72 | $31.07 | $30.70 | $30.97 | $30.97 | 3,592,733 |
2022-12-01 | $31.04 | $31.18 | $30.85 | $31.02 | $31.02 | 5,343,303 |
2022-11-30 | $30.42 | $30.84 | $30.12 | $30.78 | $30.78 | 5,919,837 |
2022-11-29 | $30.16 | $30.34 | $30.09 | $30.18 | $30.18 | 4,990,083 |
2022-11-28 | $30.29 | $30.46 | $30.07 | $30.07 | $30.07 | 3,668,498 |
2022-11-25 | $30.37 | $30.58 | $30.37 | $30.51 | $30.51 | 1,386,388 |
2022-11-23 | $30.08 | $30.41 | $30.08 | $30.36 | $30.36 | 3,553,476 |
2022-11-22 | $29.78 | $30.04 | $29.75 | $30.02 | $30.02 | 4,205,547 |
2022-11-21 | $29.58 | $29.64 | $29.45 | $29.61 | $29.61 | 5,623,447 |
2022-11-18 | $29.92 | $29.92 | $29.74 | $29.84 | $29.84 | 3,985,863 |
2022-11-17 | $29.47 | $29.82 | $29.44 | $29.81 | $29.81 | 2,721,523 |
2022-11-16 | $29.98 | $30.02 | $29.77 | $29.86 | $29.86 | 3,344,027 |
2022-11-15 | $30.26 | $30.29 | $29.74 | $30.00 | $30.00 | 5,435,446 |
2022-11-14 | $29.87 | $30.04 | $29.77 | $29.77 | $29.77 | 4,964,224 |
2022-11-11 | $29.80 | $30.18 | $29.73 | $30.12 | $30.12 | 3,852,123 |
2022-11-10 | $29.05 | $29.53 | $28.97 | $29.53 | $29.53 | 4,598,239 |
2022-11-09 | $28.22 | $28.40 | $27.98 | $27.98 | $27.98 | 4,940,132 |
2022-11-08 | $28.24 | $28.58 | $28.19 | $28.39 | $28.39 | 4,011,430 |
2022-11-07 | $28.08 | $28.16 | $27.94 | $28.06 | $28.06 | 3,762,392 |
2022-11-04 | $27.72 | $27.99 | $27.54 | $27.94 | $27.94 | 7,900,965 |
2022-11-03 | $26.78 | $27.07 | $26.76 | $26.96 | $26.96 | 5,404,404 |
2022-11-02 | $27.59 | $27.96 | $27.14 | $27.15 | $27.15 | 6,409,835 |
2022-11-01 | $27.86 | $27.90 | $27.45 | $27.55 | $27.55 | 6,198,970 |
2022-10-31 | $27.27 | $27.41 | $27.25 | $27.34 | $27.34 | 4,743,087 |
2022-10-28 | $27.27 | $27.57 | $27.19 | $27.57 | $27.57 | 3,826,872 |
2022-10-27 | $27.49 | $27.71 | $27.32 | $27.33 | $27.33 | 5,533,072 |
2022-10-26 | $27.28 | $27.74 | $27.27 | $27.52 | $27.52 | 6,276,093 |
2022-10-25 | $26.83 | $27.28 | $26.83 | $27.24 | $27.24 | 5,326,092 |
2022-10-24 | $26.59 | $26.77 | $26.43 | $26.68 | $26.68 | 6,195,359 |
2022-10-21 | $26.00 | $26.72 | $25.91 | $26.72 | $26.72 | 5,789,765 |
2022-10-20 | $26.32 | $26.63 | $26.16 | $26.23 | $26.23 | 4,801,458 |
2022-10-19 | $26.35 | $26.47 | $26.11 | $26.28 | $26.28 | 7,748,690 |
2022-10-18 | $26.81 | $26.85 | $26.41 | $26.61 | $26.61 | 9,902,396 |
2022-10-17 | $26.34 | $26.55 | $26.34 | $26.43 | $26.43 | 7,429,434 |
2022-10-14 | $26.35 | $26.43 | $25.75 | $25.77 | $25.77 | 10,712,381 |
2022-10-13 | $25.18 | $26.33 | $25.13 | $26.22 | $26.22 | 9,225,252 |
2022-10-12 | $25.69 | $25.83 | $25.62 | $25.70 | $25.70 | 4,860,299 |
2022-10-11 | $25.89 | $26.18 | $25.68 | $25.77 | $25.77 | 9,827,295 |
2022-10-10 | $26.23 | $26.27 | $25.91 | $26.05 | $26.05 | 7,767,648 |
2022-10-07 | $26.54 | $26.58 | $26.14 | $26.25 | $26.25 | 7,150,993 |
2022-10-06 | $26.85 | $26.98 | $26.64 | $26.69 | $26.69 | 15,369,222 |
2022-10-05 | $26.99 | $27.26 | $26.79 | $27.11 | $27.11 | 8,266,441 |
2022-10-04 | $27.04 | $27.46 | $27.04 | $27.44 | $27.44 | 13,249,036 |
2022-10-03 | $26.10 | $26.50 | $26.00 | $26.41 | $26.41 | 26,986,473 |
2022-09-30 | $25.83 | $26.16 | $25.77 | $25.80 | $25.80 | 13,014,786 |
2022-09-29 | $25.90 | $25.96 | $25.59 | $25.95 | $25.95 | 11,043,701 |
2022-09-28 | $25.65 | $26.34 | $25.55 | $26.28 | $26.28 | 17,317,003 |
2022-09-27 | $25.93 | $26.08 | $25.51 | $25.67 | $25.67 | 9,366,218 |
2022-09-26 | $26.00 | $26.20 | $25.68 | $25.80 | $25.80 | 7,656,756 |
2022-09-23 | $26.51 | $26.51 | $26.03 | $26.23 | $26.23 | 12,757,193 |
2022-09-22 | $27.29 | $27.36 | $27.00 | $27.10 | $27.10 | 8,846,811 |
2022-09-21 | $27.58 | $27.81 | $27.22 | $27.23 | $27.23 | 5,394,502 |
2022-09-20 | $27.71 | $27.72 | $27.43 | $27.60 | $27.60 | 5,465,580 |
2022-09-19 | $27.65 | $28.09 | $27.63 | $28.06 | $28.06 | 3,911,043 |
2022-09-16 | $27.89 | $28.06 | $27.80 | $27.97 | $27.97 | 5,786,876 |
2022-09-15 | $28.21 | $28.43 | $28.07 | $28.14 | $28.14 | 6,180,512 |
2022-09-14 | $28.41 | $28.53 | $28.25 | $28.41 | $28.41 | 4,717,511 |
2022-09-13 | $28.75 | $28.90 | $28.27 | $28.29 | $28.29 | 6,420,734 |
2022-09-12 | $29.26 | $29.43 | $29.20 | $29.31 | $29.31 | 4,098,358 |
2022-09-09 | $28.73 | $28.94 | $28.73 | $28.92 | $28.92 | 2,753,137 |
2022-09-08 | $27.89 | $28.22 | $27.82 | $28.22 | $28.22 | 7,301,443 |
2022-09-07 | $27.68 | $28.15 | $27.68 | $28.14 | $28.14 | 5,823,057 |
2022-09-06 | $28.13 | $28.17 | $27.84 | $27.91 | $27.91 | 6,037,630 |
2022-09-02 | $28.45 | $28.65 | $27.98 | $28.06 | $28.06 | 5,751,806 |
2022-09-01 | $28.23 | $28.25 | $27.94 | $28.24 | $28.24 | 8,996,122 |
2022-08-31 | $28.84 | $28.92 | $28.61 | $28.62 | $28.62 | 8,660,973 |
2022-08-30 | $29.22 | $29.23 | $28.72 | $28.79 | $28.79 | 4,763,769 |
2022-08-29 | $29.00 | $29.15 | $28.94 | $29.04 | $29.04 | 5,970,956 |
2022-08-26 | $29.91 | $29.93 | $29.09 | $29.11 | $29.11 | 4,351,301 |
2022-08-25 | $29.62 | $29.89 | $29.59 | $29.89 | $29.89 | 7,193,280 |
2022-08-24 | $29.40 | $29.64 | $29.36 | $29.55 | $29.55 | 9,699,760 |
2022-08-23 | $29.40 | $29.72 | $29.38 | $29.50 | $29.50 | 12,349,639 |
2022-08-22 | $29.59 | $29.61 | $29.37 | $29.44 | $29.44 | 9,832,020 |
2022-08-19 | $30.11 | $30.13 | $29.88 | $29.96 | $29.96 | 13,892,293 |
2022-08-18 | $30.47 | $30.48 | $30.31 | $30.41 | $30.41 | 10,329,261 |
2022-08-17 | $30.45 | $30.65 | $30.33 | $30.48 | $30.48 | 8,519,268 |
2022-08-16 | $30.59 | $30.82 | $30.59 | $30.78 | $30.78 | 6,403,320 |
2022-08-15 | $30.65 | $30.78 | $30.60 | $30.75 | $30.75 | 8,787,195 |
2022-08-12 | $30.71 | $30.94 | $30.66 | $30.93 | $30.93 | 3,784,350 |
2022-08-11 | $30.82 | $30.94 | $30.64 | $30.69 | $30.69 | 6,892,507 |
2022-08-10 | $30.58 | $30.76 | $30.47 | $30.69 | $30.69 | 6,049,674 |
2022-08-09 | $30.14 | $30.17 | $29.92 | $29.96 | $29.96 | 8,171,201 |
2022-08-08 | $30.28 | $30.42 | $30.11 | $30.16 | $30.16 | 6,282,225 |
2022-08-05 | $29.90 | $30.10 | $29.85 | $30.06 | $30.06 | 5,830,248 |
2022-08-04 | $30.15 | $30.31 | $30.14 | $30.26 | $30.26 | 14,620,581 |
2022-08-03 | $30.07 | $30.18 | $29.89 | $30.11 | $30.11 | 5,171,022 |
2022-08-02 | $30.15 | $30.23 | $29.91 | $29.92 | $29.92 | 5,352,640 |
2022-08-01 | $30.33 | $30.51 | $30.24 | $30.36 | $30.36 | 5,856,947 |
2022-07-29 | $30.03 | $30.38 | $29.94 | $30.38 | $30.38 | 3,306,692 |
2022-07-28 | $29.77 | $30.02 | $29.59 | $29.98 | $29.98 | 3,796,412 |
2022-07-27 | $29.38 | $29.83 | $29.30 | $29.79 | $29.79 | 4,961,535 |
2022-07-26 | $29.30 | $29.34 | $29.11 | $29.12 | $29.12 | 5,063,277 |
2022-07-25 | $29.47 | $29.53 | $29.35 | $29.50 | $29.50 | 3,750,527 |
2022-07-22 | $29.49 | $29.65 | $29.17 | $29.28 | $29.28 | 4,076,578 |
2022-07-21 | $29.05 | $29.40 | $29.00 | $29.39 | $29.39 | 9,805,569 |
2022-07-20 | $29.15 | $29.22 | $28.93 | $29.08 | $29.08 | 4,141,804 |
2022-07-19 | $28.94 | $29.20 | $28.91 | $29.17 | $29.17 | 9,723,878 |
2022-07-18 | $28.69 | $28.80 | $28.40 | $28.46 | $28.46 | 3,647,205 |
2022-07-15 | $28.02 | $28.29 | $27.93 | $28.28 | $28.28 | 4,581,495 |
2022-07-14 | $27.71 | $27.90 | $27.46 | $27.87 | $27.87 | 8,020,734 |
2022-07-13 | $27.98 | $28.40 | $27.91 | $28.29 | $28.29 | 6,659,959 |
2022-07-12 | $28.27 | $28.51 | $28.22 | $28.30 | $28.30 | 9,386,245 |
2022-07-11 | $28.46 | $28.57 | $28.31 | $28.35 | $28.35 | 6,555,119 |
2022-07-08 | $28.71 | $28.93 | $28.59 | $28.85 | $28.85 | 4,169,959 |
2022-07-07 | $28.57 | $28.78 | $28.56 | $28.78 | $28.78 | 2,813,039 |
2022-07-06 | $28.28 | $28.37 | $28.07 | $28.29 | $28.29 | 5,978,906 |
2022-07-05 | $28.05 | $28.32 | $27.90 | $28.32 | $28.32 | 4,092,506 |
2022-07-01 | $28.48 | $28.89 | $28.36 | $28.89 | $28.89 | 6,050,367 |
2022-06-30 | $28.50 | $28.88 | $28.38 | $28.84 | $28.84 | 7,137,031 |
2022-06-29 | $29.12 | $29.20 | $28.98 | $29.00 | $29.00 | 6,239,700 |
2022-06-28 | $29.59 | $29.69 | $29.15 | $29.17 | $29.17 | 6,152,336 |
2022-06-27 | $29.40 | $29.52 | $29.28 | $29.34 | $29.34 | 4,146,230 |
2022-06-24 | $28.95 | $29.42 | $28.92 | $29.42 | $29.42 | 8,653,908 |
2022-06-23 | $28.59 | $28.65 | $28.29 | $28.57 | $28.57 | 6,646,619 |
2022-06-22 | $28.57 | $28.90 | $28.50 | $28.67 | $28.67 | 13,893,253 |
2022-06-21 | $28.97 | $29.09 | $28.91 | $28.94 | $28.94 | 4,781,561 |
2022-06-17 | $29.15 | $29.31 | $28.89 | $29.08 | $28.50 | 5,565,258 |
2022-06-16 | $29.19 | $29.41 | $29.03 | $29.20 | $28.62 | 12,175,418 |
2022-06-15 | $29.67 | $30.08 | $29.31 | $29.90 | $29.31 | 6,887,436 |
2022-06-14 | $29.68 | $29.78 | $29.16 | $29.41 | $28.83 | 7,648,477 |
2022-06-13 | $29.92 | $30.07 | $29.62 | $29.69 | $29.10 | 6,615,667 |
2022-06-10 | $30.96 | $30.96 | $30.63 | $30.73 | $30.12 | 12,018,775 |
2022-06-09 | $32.00 | $32.07 | $31.48 | $31.48 | $30.86 | 3,840,341 |
2022-06-08 | $32.28 | $32.39 | $32.11 | $32.16 | $31.52 | 2,140,699 |
2022-06-07 | $32.14 | $32.58 | $32.14 | $32.57 | $31.92 | 1,930,894 |
2022-06-06 | $32.69 | $32.76 | $32.40 | $32.47 | $31.83 | 2,344,573 |
2022-06-03 | $32.44 | $32.51 | $32.27 | $32.35 | $31.71 | 3,831,539 |
2022-06-02 | $32.39 | $32.84 | $32.31 | $32.83 | $32.18 | 3,654,554 |
2022-06-01 | $32.65 | $32.70 | $32.06 | $32.19 | $31.55 | 4,010,683 |
2022-05-31 | $32.59 | $32.70 | $32.42 | $32.49 | $31.85 | 3,622,177 |
2022-05-27 | $32.41 | $32.61 | $32.39 | $32.60 | $31.95 | 2,566,492 |
2022-05-26 | $31.92 | $32.28 | $31.92 | $32.20 | $31.56 | 3,389,087 |
2022-05-25 | $31.60 | $32.01 | $31.60 | $31.86 | $31.23 | 3,848,746 |
2022-05-24 | $31.82 | $31.93 | $31.61 | $31.85 | $31.22 | 2,935,155 |
2022-05-23 | $31.77 | $32.04 | $31.72 | $31.97 | $31.34 | 5,364,262 |
2022-05-20 | $31.64 | $31.65 | $31.05 | $31.45 | $30.83 | 5,725,916 |
2022-05-19 | $30.92 | $31.45 | $30.90 | $31.27 | $30.65 | 6,723,638 |
2022-05-18 | $31.44 | $31.47 | $30.90 | $30.95 | $30.34 | 13,957,789 |
2022-05-17 | $31.59 | $31.70 | $31.44 | $31.69 | $31.06 | 5,005,380 |
2022-05-16 | $30.90 | $31.23 | $30.82 | $31.09 | $30.47 | 5,188,240 |
2022-05-13 | $30.62 | $31.08 | $30.62 | $31.06 | $30.44 | 5,340,276 |
2022-05-12 | $30.10 | $30.47 | $29.93 | $30.19 | $29.59 | 9,505,615 |
2022-05-11 | $30.55 | $30.94 | $30.27 | $30.30 | $29.70 | 19,121,279 |
2022-05-10 | $30.76 | $30.82 | $30.23 | $30.44 | $29.84 | 10,338,927 |
2022-05-09 | $30.72 | $30.75 | $30.24 | $30.31 | $29.71 | 7,712,328 |
2022-05-06 | $31.37 | $31.47 | $31.07 | $31.29 | $30.67 | 9,081,393 |
2022-05-05 | $32.19 | $32.19 | $31.32 | $31.56 | $30.93 | 9,953,342 |
2022-05-04 | $32.05 | $32.67 | $31.69 | $32.63 | $31.98 | 7,461,908 |
2022-05-03 | $31.96 | $32.15 | $31.90 | $32.04 | $31.41 | 6,464,506 |
2022-05-02 | $31.73 | $31.90 | $31.41 | $31.79 | $31.16 | 6,283,945 |
2022-04-29 | $32.37 | $32.58 | $31.83 | $31.86 | $31.23 | 6,136,718 |
2022-04-28 | $31.99 | $32.33 | $31.72 | $32.26 | $31.62 | 9,996,823 |
2022-04-27 | $31.74 | $31.98 | $31.57 | $31.78 | $31.15 | 10,534,832 |
2022-04-26 | $32.26 | $32.29 | $31.64 | $31.65 | $31.02 | 9,554,421 |
2022-04-25 | $32.33 | $32.56 | $32.08 | $32.52 | $31.88 | 8,999,512 |
2022-04-22 | $33.23 | $33.23 | $32.68 | $32.71 | $32.06 | 7,239,768 |
2022-04-21 | $34.00 | $34.06 | $33.26 | $33.32 | $32.66 | 11,894,070 |
2022-04-20 | $33.76 | $33.82 | $33.61 | $33.72 | $33.05 | 2,872,371 |
2022-04-19 | $33.15 | $33.49 | $33.14 | $33.49 | $32.83 | 3,889,165 |
2022-04-18 | $33.35 | $33.54 | $33.25 | $33.32 | $32.66 | 2,834,402 |
2022-04-14 | $33.70 | $33.75 | $33.47 | $33.50 | $32.84 | 3,754,402 |
2022-04-13 | $33.32 | $33.68 | $33.30 | $33.66 | $32.99 | 15,080,257 |
2022-04-12 | $33.58 | $33.66 | $33.19 | $33.24 | $32.58 | 12,236,238 |
2022-04-11 | $33.70 | $33.78 | $33.47 | $33.49 | $32.83 | 2,028,324 |
2022-04-08 | $33.76 | $34.00 | $33.70 | $33.86 | $33.19 | 3,866,995 |
2022-04-07 | $33.85 | $33.98 | $33.59 | $33.89 | $33.22 | 3,846,246 |
2022-04-06 | $33.90 | $34.02 | $33.66 | $33.84 | $33.17 | 4,265,888 |
2022-04-05 | $34.58 | $34.69 | $34.19 | $34.27 | $33.59 | 2,778,774 |
2022-04-04 | $34.54 | $34.75 | $34.51 | $34.74 | $34.05 | 3,094,198 |
2022-04-01 | $34.47 | $34.56 | $34.32 | $34.56 | $33.88 | 3,230,952 |
2022-03-31 | $34.61 | $34.74 | $34.26 | $34.28 | $33.60 | 3,269,116 |
2022-03-30 | $34.87 | $34.97 | $34.69 | $34.82 | $34.13 | 3,001,828 |
2022-03-29 | $34.97 | $35.03 | $34.70 | $34.99 | $34.30 | 3,237,771 |
2022-03-28 | $34.17 | $34.31 | $34.03 | $34.30 | $33.62 | 2,236,316 |
2022-03-25 | $34.34 | $34.43 | $34.17 | $34.41 | $33.73 | 3,040,408 |
2022-03-24 | $34.20 | $34.38 | $34.13 | $34.38 | $33.70 | 3,014,407 |
2022-03-23 | $34.20 | $34.34 | $34.11 | $34.11 | $33.43 | 3,270,010 |
2022-03-22 | $34.41 | $34.59 | $34.39 | $34.55 | $33.87 | 3,056,823 |
2022-03-21 | $34.29 | $34.38 | $34.04 | $34.22 | $33.54 | 4,660,915 |
2022-03-18 | $33.79 | $34.42 | $33.77 | $34.38 | $33.70 | 4,580,418 |
2022-03-17 | $33.66 | $34.13 | $33.63 | $34.08 | $33.40 | 8,653,205 |
2022-03-16 | $33.27 | $33.77 | $32.99 | $33.76 | $33.09 | 5,873,165 |
2022-03-15 | $32.44 | $32.70 | $32.32 | $32.65 | $32.00 | 7,652,397 |
2022-03-14 | $32.60 | $32.75 | $32.27 | $32.33 | $31.69 | 4,971,987 |
2022-03-11 | $32.77 | $32.79 | $32.13 | $32.14 | $31.50 | 6,707,760 |
2022-03-10 | $32.39 | $32.66 | $32.28 | $32.48 | $31.84 | 4,968,583 |
2022-03-09 | $32.51 | $33.00 | $32.34 | $32.86 | $32.21 | 7,734,266 |
2022-03-08 | $31.65 | $32.18 | $31.28 | $31.63 | $31.00 | 14,249,689 |
2022-03-07 | $32.17 | $32.23 | $31.31 | $31.42 | $30.80 | 7,680,763 |
2022-03-04 | $32.42 | $32.47 | $32.14 | $32.42 | $31.78 | 7,462,886 |
2022-03-03 | $33.71 | $33.74 | $33.15 | $33.27 | $32.61 | 6,787,711 |
2022-03-02 | $33.61 | $33.87 | $33.49 | $33.79 | $33.12 | 7,474,969 |
2022-03-01 | $33.95 | $34.03 | $33.20 | $33.42 | $32.76 | 8,247,150 |
2022-02-28 | $33.94 | $34.41 | $33.86 | $34.07 | $33.39 | 8,120,541 |
2022-02-25 | $34.04 | $34.59 | $33.97 | $34.59 | $33.90 | 6,705,974 |
2022-02-24 | $32.88 | $33.74 | $32.83 | $33.69 | $33.02 | 12,706,531 |
2022-02-23 | $34.67 | $34.74 | $34.06 | $34.10 | $33.42 | 7,182,935 |
2022-02-22 | $34.51 | $34.70 | $34.17 | $34.41 | $33.73 | 4,198,755 |
2022-02-18 | $35.00 | $35.06 | $34.71 | $34.79 | $34.10 | 4,712,174 |
2022-02-17 | $35.29 | $35.32 | $34.95 | $34.98 | $34.29 | 4,015,901 |
2022-02-16 | $35.30 | $35.61 | $35.26 | $35.52 | $34.82 | 3,214,276 |
2022-02-15 | $35.17 | $35.42 | $35.13 | $35.41 | $34.71 | 2,886,665 |
2022-02-14 | $34.90 | $34.93 | $34.58 | $34.80 | $34.11 | 5,140,764 |
2022-02-11 | $35.53 | $35.68 | $34.96 | $35.04 | $34.35 | 5,720,183 |
2022-02-10 | $35.48 | $36.03 | $35.46 | $35.54 | $34.84 | 3,353,750 |
2022-02-09 | $35.86 | $35.98 | $35.82 | $35.98 | $35.27 | 4,816,515 |
2022-02-08 | $35.17 | $35.44 | $35.09 | $35.39 | $34.69 | 2,692,649 |
2022-02-07 | $35.16 | $35.38 | $35.13 | $35.20 | $34.50 | 2,630,561 |
2022-02-04 | $34.99 | $35.30 | $34.89 | $35.15 | $34.45 | 5,848,956 |
2022-02-03 | $35.26 | $35.36 | $35.02 | $35.05 | $34.36 | 4,208,161 |
2022-02-02 | $35.61 | $35.65 | $35.42 | $35.62 | $34.91 | 5,449,886 |
2022-02-01 | $35.19 | $35.34 | $34.96 | $35.34 | $34.64 | 3,914,046 |
2022-01-31 | $34.48 | $35.03 | $34.45 | $34.98 | $34.29 | 3,453,237 |
2022-01-28 | $34.12 | $34.43 | $33.90 | $34.43 | $33.75 | 7,067,616 |
2022-01-27 | $34.56 | $34.70 | $34.17 | $34.27 | $33.59 | 7,018,225 |
2022-01-26 | $35.06 | $35.14 | $34.35 | $34.52 | $33.84 | 6,705,557 |
2022-01-25 | $34.46 | $34.90 | $34.16 | $34.65 | $33.96 | 6,603,783 |
2022-01-24 | $34.57 | $34.86 | $33.88 | $34.86 | $34.17 | 6,855,474 |
2022-01-21 | $35.63 | $35.66 | $35.21 | $35.22 | $34.52 | 5,194,981 |
2022-01-20 | $36.11 | $36.30 | $35.73 | $35.74 | $35.03 | 5,030,723 |
2022-01-19 | $36.20 | $36.24 | $35.93 | $35.97 | $35.26 | 2,569,688 |
2022-01-18 | $36.13 | $36.21 | $35.91 | $35.99 | $35.28 | 3,327,879 |
2022-01-14 | $36.45 | $36.61 | $36.14 | $36.53 | $35.81 | 1,785,333 |
2022-01-13 | $37.02 | $37.04 | $36.58 | $36.62 | $35.89 | 1,704,154 |
2022-01-12 | $36.78 | $36.93 | $36.73 | $36.91 | $36.18 | 4,057,226 |
2022-01-11 | $36.09 | $36.54 | $36.03 | $36.53 | $35.81 | 5,016,721 |
2022-01-10 | $36.00 | $36.08 | $35.72 | $36.07 | $35.36 | 3,034,307 |
2022-01-07 | $36.26 | $36.44 | $36.11 | $36.39 | $35.67 | 1,960,188 |
2022-01-06 | $36.29 | $36.41 | $36.13 | $36.27 | $35.55 | 2,436,089 |
2022-01-05 | $36.91 | $36.94 | $36.43 | $36.43 | $35.71 | 1,407,660 |
2022-01-04 | $36.84 | $36.92 | $36.70 | $36.78 | $36.05 | 1,475,558 |
2022-01-03 | $36.65 | $36.68 | $36.48 | $36.67 | $35.94 | 2,832,395 |
2021-12-31 | $36.50 | $36.63 | $36.44 | $36.48 | $35.76 | 2,184,636 |
2021-12-30 | $36.54 | $36.63 | $36.46 | $36.49 | $35.77 | 1,580,981 |
2021-12-29 | $36.55 | $36.61 | $36.48 | $36.57 | $35.85 | 1,878,889 |
2021-12-28 | $36.61 | $36.70 | $36.57 | $36.59 | $35.86 | 2,234,788 |
2021-12-27 | $36.35 | $36.59 | $36.30 | $36.59 | $35.86 | 1,514,927 |
2021-12-23 | $36.14 | $36.37 | $36.10 | $36.30 | $35.58 | 2,130,860 |
2021-12-22 | $35.71 | $36.09 | $35.68 | $36.09 | $35.37 | 4,514,838 |
2021-12-21 | $35.49 | $35.74 | $35.42 | $35.74 | $35.03 | 3,638,010 |
2021-12-20 | $35.21 | $35.30 | $35.06 | $35.28 | $34.58 | 2,873,143 |
2021-12-17 | $36.22 | $36.33 | $36.02 | $36.03 | $34.73 | 2,484,940 |
2021-12-16 | $36.63 | $36.70 | $36.36 | $36.49 | $35.17 | 4,497,152 |
2021-12-15 | $36.11 | $36.46 | $35.91 | $36.46 | $35.14 | 3,314,207 |
2021-12-14 | $36.06 | $36.19 | $35.87 | $36.02 | $34.72 | 1,824,528 |
2021-12-13 | $36.44 | $36.45 | $36.17 | $36.21 | $34.90 | 2,172,604 |
2021-12-10 | $36.64 | $36.67 | $36.47 | $36.61 | $35.29 | 1,637,276 |
2021-12-09 | $36.65 | $36.67 | $36.53 | $36.56 | $35.24 | 7,321,016 |
2021-12-08 | $36.83 | $36.90 | $36.73 | $36.89 | $35.56 | 1,588,999 |
2021-12-07 | $36.49 | $36.81 | $36.49 | $36.80 | $35.47 | 1,895,947 |
2021-12-06 | $35.89 | $36.08 | $35.76 | $36.04 | $34.74 | 1,830,451 |
2021-12-03 | $36.00 | $36.03 | $35.49 | $35.71 | $34.42 | 3,626,238 |
2021-12-02 | $35.58 | $35.96 | $35.56 | $35.87 | $34.57 | 3,039,581 |
2021-12-01 | $36.12 | $36.26 | $35.39 | $35.39 | $34.11 | 3,855,211 |
2021-11-30 | $35.85 | $35.95 | $35.30 | $35.62 | $34.33 | 4,563,280 |
2021-11-29 | $36.11 | $36.11 | $35.79 | $35.97 | $34.67 | 1,955,035 |
2021-11-26 | $36.06 | $36.09 | $35.66 | $35.80 | $34.51 | 1,460,411 |
2021-11-24 | $36.52 | $36.79 | $36.46 | $36.79 | $35.46 | 1,810,441 |
2021-11-23 | $36.95 | $37.08 | $36.78 | $36.99 | $35.65 | 1,319,364 |
2021-11-22 | $37.25 | $37.33 | $37.03 | $37.04 | $35.70 | 1,123,008 |
2021-11-19 | $37.34 | $37.40 | $37.22 | $37.26 | $35.91 | 1,098,361 |
2021-11-18 | $37.51 | $37.55 | $37.34 | $37.55 | $36.19 | 985,956 |
2021-11-17 | $37.53 | $37.55 | $37.44 | $37.50 | $36.14 | 1,790,645 |
2021-11-16 | $37.70 | $37.73 | $37.61 | $37.63 | $36.27 | 2,554,849 |
2021-11-15 | $37.88 | $37.88 | $37.69 | $37.72 | $36.36 | 1,399,162 |
2021-11-12 | $37.64 | $37.79 | $37.61 | $37.78 | $36.41 | 926,235 |
2021-11-11 | $37.58 | $37.61 | $37.50 | $37.54 | $36.18 | 771,341 |
2021-11-10 | $37.73 | $37.78 | $37.34 | $37.38 | $36.03 | 1,141,412 |
2021-11-09 | $37.99 | $38.01 | $37.76 | $37.88 | $36.51 | 1,525,071 |
2021-11-08 | $37.98 | $38.03 | $37.92 | $37.98 | $36.61 | 1,481,704 |
2021-11-05 | $37.90 | $37.95 | $37.79 | $37.95 | $36.58 | 1,439,862 |
2021-11-04 | $37.86 | $37.88 | $37.73 | $37.88 | $36.51 | 1,338,428 |
2021-11-03 | $37.60 | $37.93 | $37.53 | $37.90 | $36.53 | 1,441,393 |
2021-11-02 | $37.64 | $37.71 | $37.63 | $37.65 | $36.29 | 1,576,491 |
2021-11-01 | $37.58 | $37.75 | $37.52 | $37.74 | $36.38 | 1,748,809 |
2021-10-29 | $37.32 | $37.40 | $37.23 | $37.36 | $36.01 | 1,928,784 |
2021-10-28 | $37.42 | $37.65 | $37.41 | $37.63 | $36.27 | 2,226,932 |
2021-10-27 | $37.43 | $37.49 | $37.25 | $37.26 | $35.91 | 1,445,460 |
2021-10-26 | $37.63 | $37.63 | $37.40 | $37.44 | $36.09 | 1,265,465 |
2021-10-25 | $37.39 | $37.47 | $37.27 | $37.41 | $36.06 | 979,572 |
2021-10-22 | $37.40 | $37.53 | $37.27 | $37.41 | $36.06 | 930,684 |
2021-10-21 | $37.21 | $37.33 | $37.18 | $37.24 | $35.89 | 1,281,239 |
2021-10-20 | $37.34 | $37.46 | $37.29 | $37.43 | $36.08 | 1,537,814 |
2021-10-19 | $37.22 | $37.36 | $37.21 | $37.32 | $35.97 | 937,004 |
2021-10-18 | $36.94 | $37.09 | $36.89 | $37.06 | $35.72 | 989,387 |
2021-10-15 | $37.10 | $37.21 | $37.06 | $37.20 | $35.86 | 1,054,041 |
2021-10-14 | $36.83 | $36.93 | $36.79 | $36.90 | $35.57 | 1,081,216 |
2021-10-13 | $36.30 | $36.54 | $36.23 | $36.52 | $35.20 | 1,978,750 |
2021-10-12 | $36.14 | $36.24 | $36.04 | $36.11 | $34.80 | 2,829,164 |
2021-10-11 | $36.29 | $36.42 | $36.10 | $36.10 | $34.79 | 937,029 |
2021-10-08 | $36.31 | $36.32 | $36.15 | $36.22 | $34.91 | 969,226 |
2021-10-07 | $36.10 | $36.35 | $36.10 | $36.24 | $34.93 | 1,471,579 |
2021-10-06 | $35.57 | $35.92 | $35.44 | $35.90 | $34.60 | 2,990,863 |
2021-10-05 | $36.01 | $36.28 | $35.95 | $36.17 | $34.86 | 1,759,663 |
2021-10-04 | $36.21 | $36.24 | $35.81 | $35.97 | $34.67 | 2,943,508 |
2021-10-01 | $36.22 | $36.40 | $35.97 | $36.33 | $35.02 | 2,947,524 |
2021-09-30 | $36.38 | $36.46 | $36.13 | $36.21 | $34.90 | 2,225,702 |
2021-09-29 | $36.50 | $36.55 | $36.29 | $36.33 | $35.02 | 4,197,558 |
2021-09-28 | $36.73 | $36.73 | $36.34 | $36.45 | $35.13 | 3,333,690 |
2021-09-27 | $37.22 | $37.32 | $37.15 | $37.28 | $35.93 | 1,111,114 |
2021-09-24 | $37.26 | $37.36 | $37.22 | $37.29 | $35.94 | 2,733,495 |
2021-09-23 | $37.51 | $37.71 | $37.50 | $37.65 | $36.29 | 836,066 |
2021-09-22 | $37.15 | $37.47 | $37.15 | $37.20 | $35.86 | 1,806,273 |
2021-09-21 | $37.13 | $37.17 | $36.92 | $36.98 | $35.64 | 1,532,626 |
2021-09-20 | $36.56 | $36.75 | $36.35 | $36.67 | $35.34 | 1,673,074 |
2021-09-17 | $37.65 | $37.70 | $37.27 | $37.39 | $36.04 | 915,784 |
2021-09-16 | $37.76 | $37.86 | $37.65 | $37.84 | $36.47 | 1,084,866 |
2021-09-15 | $37.80 | $37.95 | $37.72 | $37.94 | $36.57 | 940,332 |
2021-09-14 | $38.06 | $38.06 | $37.76 | $37.79 | $36.42 | 1,960,352 |
2021-09-13 | $38.00 | $38.00 | $37.79 | $37.94 | $36.57 | 822,347 |
2021-09-10 | $37.99 | $38.03 | $37.64 | $37.66 | $36.30 | 1,063,744 |
2021-09-09 | $37.78 | $37.92 | $37.70 | $37.75 | $36.39 | 1,482,111 |
2021-09-08 | $37.95 | $37.99 | $37.72 | $37.79 | $36.42 | 999,825 |
2021-09-07 | $38.16 | $38.19 | $38.09 | $38.10 | $36.72 | 902,826 |
2021-09-03 | $38.03 | $38.21 | $37.98 | $38.17 | $36.79 | 815,843 |
2021-09-02 | $37.90 | $38.01 | $37.89 | $37.95 | $36.58 | 739,432 |
2021-09-01 | $37.73 | $37.87 | $37.69 | $37.76 | $36.39 | 1,047,598 |
2021-08-31 | $37.52 | $37.54 | $37.40 | $37.42 | $36.07 | 910,538 |
2021-08-30 | $37.43 | $37.47 | $37.38 | $37.43 | $36.08 | 699,902 |
2021-08-27 | $37.08 | $37.46 | $37.07 | $37.44 | $36.09 | 727,744 |
2021-08-26 | $37.15 | $37.19 | $37.01 | $37.05 | $35.71 | 999,136 |
2021-08-25 | $37.18 | $37.30 | $37.14 | $37.27 | $35.92 | 640,325 |
2021-08-24 | $37.13 | $37.29 | $37.10 | $37.24 | $35.89 | 803,970 |
2021-08-23 | $36.89 | $37.10 | $36.89 | $37.05 | $35.71 | 991,892 |
2021-08-20 | $36.39 | $36.66 | $36.36 | $36.66 | $35.33 | 725,630 |
2021-08-19 | $36.47 | $36.63 | $36.41 | $36.55 | $35.23 | 1,371,014 |
2021-08-18 | $37.07 | $37.21 | $36.93 | $36.95 | $35.61 | 984,166 |
2021-08-17 | $37.05 | $37.12 | $36.86 | $37.03 | $35.69 | 1,116,359 |
2021-08-16 | $37.32 | $37.44 | $37.22 | $37.42 | $36.07 | 955,027 |
2021-08-13 | $37.55 | $37.64 | $37.50 | $37.64 | $36.28 | 1,107,601 |
2021-08-12 | $37.45 | $37.48 | $37.35 | $37.47 | $36.12 | 1,609,192 |
2021-08-11 | $37.49 | $37.56 | $37.43 | $37.54 | $36.18 | 1,160,754 |
2021-08-10 | $37.23 | $37.31 | $37.22 | $37.30 | $35.95 | 1,272,165 |
2021-08-09 | $37.28 | $37.30 | $37.20 | $37.25 | $35.90 | 736,095 |
2021-08-06 | $37.35 | $37.36 | $37.22 | $37.29 | $35.94 | 948,291 |
2021-08-05 | $37.40 | $37.47 | $37.37 | $37.41 | $36.06 | 813,364 |
2021-08-04 | $37.36 | $37.42 | $37.23 | $37.24 | $35.89 | 1,418,076 |
2021-08-03 | $37.22 | $37.32 | $37.05 | $37.32 | $35.97 | 1,394,418 |
2021-08-02 | $37.18 | $37.24 | $37.02 | $37.07 | $35.73 | 1,303,342 |
2021-07-30 | $36.94 | $37.06 | $36.81 | $36.90 | $35.57 | 1,135,359 |
2021-07-29 | $37.16 | $37.21 | $37.12 | $37.13 | $35.79 | 925,784 |
2021-07-28 | $36.70 | $36.91 | $36.62 | $36.86 | $35.53 | 1,911,765 |
2021-07-27 | $36.63 | $36.68 | $36.48 | $36.67 | $35.34 | 4,142,711 |
2021-07-26 | $36.67 | $36.83 | $36.66 | $36.82 | $35.49 | 812,933 |
2021-07-23 | $36.76 | $36.84 | $36.69 | $36.80 | $35.47 | 1,361,307 |
2021-07-22 | $36.68 | $36.68 | $36.46 | $36.58 | $35.26 | 1,301,262 |
2021-07-21 | $36.18 | $36.54 | $36.18 | $36.54 | $35.22 | 1,359,858 |
2021-07-20 | $35.62 | $36.06 | $35.57 | $36.00 | $34.70 | 2,038,041 |
2021-07-19 | $35.80 | $35.81 | $35.50 | $35.68 | $34.39 | 5,257,557 |
2021-07-16 | $36.65 | $36.66 | $36.31 | $36.37 | $35.06 | 928,054 |
2021-07-15 | $36.68 | $36.77 | $36.51 | $36.65 | $35.32 | 4,509,693 |
2021-07-14 | $37.12 | $37.12 | $36.94 | $37.00 | $35.66 | 2,599,547 |
2021-07-13 | $37.02 | $37.06 | $36.88 | $36.94 | $35.60 | 1,886,391 |
2021-07-12 | $37.00 | $37.14 | $36.94 | $37.12 | $35.78 | 4,871,271 |
2021-07-09 | $36.77 | $37.02 | $36.73 | $37.02 | $35.68 | 5,177,114 |
2021-07-08 | $36.31 | $36.46 | $36.17 | $36.39 | $35.07 | 1,438,124 |
2021-07-07 | $36.92 | $36.99 | $36.72 | $36.93 | $35.59 | 3,718,376 |
2021-07-06 | $37.05 | $37.06 | $36.65 | $36.81 | $35.48 | 2,144,668 |
2021-07-02 | $36.96 | $37.04 | $36.82 | $37.04 | $35.70 | 893,198 |
2021-07-01 | $36.79 | $36.91 | $36.72 | $36.91 | $35.58 | 2,240,416 |
2021-06-30 | $36.78 | $36.89 | $36.67 | $36.79 | $35.46 | 1,651,957 |
2021-06-29 | $37.11 | $37.11 | $37.00 | $37.07 | $35.73 | 1,082,607 |
2021-06-28 | $37.20 | $37.20 | $37.01 | $37.08 | $35.74 | 1,663,713 |
2021-06-25 | $37.31 | $37.32 | $37.22 | $37.32 | $35.97 | 627,699 |
2021-06-24 | $37.14 | $37.21 | $37.10 | $37.21 | $35.86 | 1,555,411 |
2021-06-23 | $37.04 | $37.09 | $36.83 | $36.89 | $35.56 | 1,196,855 |
2021-06-22 | $36.94 | $37.16 | $36.86 | $37.08 | $35.74 | 1,085,011 |
2021-06-21 | $36.73 | $37.09 | $36.68 | $37.09 | $35.75 | 1,067,186 |
2021-06-18 | $37.17 | $37.25 | $37.02 | $37.05 | $35.23 | 1,445,651 |
2021-06-17 | $37.83 | $37.90 | $37.61 | $37.78 | $35.92 | 1,547,720 |
2021-06-16 | $38.32 | $38.38 | $37.92 | $38.05 | $36.18 | 1,439,193 |
2021-06-15 | $38.34 | $38.36 | $38.24 | $38.30 | $36.41 | 8,205,380 |
2021-06-14 | $38.26 | $38.34 | $38.21 | $38.34 | $36.45 | 985,033 |
2021-06-11 | $38.23 | $38.27 | $38.14 | $38.25 | $36.37 | 760,985 |
2021-06-10 | $38.10 | $38.24 | $38.07 | $38.20 | $36.32 | 896,184 |
2021-06-09 | $38.21 | $38.21 | $38.03 | $38.06 | $36.19 | 4,364,060 |
2021-06-08 | $38.30 | $38.30 | $38.14 | $38.22 | $36.34 | 716,569 |
2021-06-07 | $38.23 | $38.26 | $38.16 | $38.26 | $36.38 | 971,533 |
2021-06-04 | $38.06 | $38.16 | $38.03 | $38.16 | $36.28 | 755,566 |
2021-06-03 | $37.81 | $37.85 | $37.68 | $37.81 | $35.95 | 1,161,227 |
2021-06-02 | $37.95 | $38.05 | $37.89 | $38.00 | $36.13 | 809,494 |
2021-06-01 | $38.04 | $38.04 | $37.84 | $37.89 | $36.02 | 1,835,719 |
2021-05-28 | $37.70 | $37.82 | $37.68 | $37.70 | $35.84 | 1,089,504 |
2021-05-27 | $37.57 | $37.64 | $37.48 | $37.60 | $35.75 | 1,225,284 |
2021-05-26 | $37.47 | $37.56 | $37.43 | $37.50 | $35.65 | 1,079,831 |
2021-05-25 | $37.61 | $37.63 | $37.42 | $37.50 | $35.65 | 1,069,264 |
2021-05-24 | $37.35 | $37.53 | $37.32 | $37.48 | $35.63 | 950,879 |
2021-05-21 | $37.33 | $37.34 | $37.12 | $37.25 | $35.42 | 1,106,953 |
2021-05-20 | $36.97 | $37.29 | $36.96 | $37.24 | $35.41 | 1,169,274 |
2021-05-19 | $36.61 | $36.89 | $36.43 | $36.74 | $34.93 | 3,650,129 |
2021-05-18 | $37.22 | $37.25 | $37.07 | $37.08 | $35.25 | 1,032,123 |
2021-05-17 | $36.79 | $36.94 | $36.74 | $36.92 | $35.10 | 1,047,733 |
2021-05-14 | $36.73 | $37.04 | $36.73 | $37.01 | $35.19 | 929,239 |
2021-05-13 | $36.14 | $36.46 | $36.14 | $36.38 | $34.59 | 2,281,564 |
2021-05-12 | $36.52 | $36.67 | $36.07 | $36.15 | $34.37 | 2,031,041 |
2021-05-11 | $36.64 | $36.90 | $36.55 | $36.84 | $35.03 | 2,725,420 |
2021-05-10 | $37.59 | $37.62 | $37.26 | $37.29 | $35.45 | 931,314 |
2021-05-07 | $37.14 | $37.50 | $37.08 | $37.49 | $35.64 | 954,946 |
2021-05-06 | $36.81 | $37.05 | $36.68 | $37.05 | $35.23 | 1,170,034 |
2021-05-05 | $36.66 | $36.84 | $36.59 | $36.77 | $34.96 | 1,107,900 |
2021-05-04 | $36.43 | $36.52 | $36.11 | $36.33 | $34.54 | 1,506,555 |
2021-05-03 | $36.71 | $36.84 | $36.64 | $36.81 | $35.00 | 1,530,994 |
2021-04-30 | $36.69 | $36.74 | $36.33 | $36.44 | $34.65 | 1,017,901 |
2021-04-29 | $37.02 | $37.06 | $36.69 | $36.94 | $35.12 | 1,784,214 |
2021-04-28 | $36.75 | $37.00 | $36.75 | $36.92 | $35.10 | 1,038,846 |
2021-04-27 | $36.78 | $36.84 | $36.72 | $36.82 | $35.01 | 943,475 |
2021-04-26 | $36.86 | $36.96 | $36.86 | $36.94 | $35.12 | 1,444,425 |
2021-04-23 | $36.58 | $36.91 | $36.58 | $36.84 | $35.03 | 1,312,290 |
2021-04-22 | $36.64 | $36.68 | $36.38 | $36.46 | $34.67 | 1,565,960 |
2021-04-21 | $36.14 | $36.59 | $36.11 | $36.59 | $34.79 | 1,166,398 |
2021-04-20 | $36.51 | $36.53 | $36.15 | $36.24 | $34.46 | 2,550,594 |
2021-04-19 | $37.02 | $37.02 | $36.77 | $36.88 | $35.06 | 1,942,780 |
2021-04-16 | $36.89 | $37.02 | $36.81 | $37.02 | $35.20 | 908,335 |
2021-04-15 | $36.70 | $36.77 | $36.66 | $36.77 | $34.96 | 1,137,544 |
2021-04-14 | $36.45 | $36.60 | $36.42 | $36.48 | $34.68 | 1,115,198 |
2021-04-13 | $36.30 | $36.44 | $36.25 | $36.44 | $34.65 | 4,531,020 |
2021-04-12 | $36.24 | $36.24 | $36.11 | $36.20 | $34.42 | 1,042,051 |
2021-04-09 | $36.25 | $36.39 | $36.23 | $36.39 | $34.60 | 988,987 |
2021-04-08 | $36.21 | $36.32 | $36.16 | $36.30 | $34.51 | 883,595 |
2021-04-07 | $36.06 | $36.14 | $36.00 | $36.09 | $34.31 | 2,078,024 |
2021-04-06 | $35.99 | $36.10 | $35.95 | $36.05 | $34.28 | 1,051,844 |
2021-04-05 | $36.07 | $36.37 | $36.07 | $36.35 | $34.56 | 1,376,230 |
2021-04-01 | $35.61 | $35.90 | $35.57 | $35.87 | $34.10 | 2,198,647 |
2021-03-31 | $35.35 | $35.53 | $35.35 | $35.36 | $33.62 | 1,439,563 |
2021-03-30 | $35.33 | $35.48 | $35.26 | $35.46 | $33.71 | 968,584 |
2021-03-29 | $35.44 | $35.54 | $35.31 | $35.49 | $33.74 | 934,112 |
2021-03-26 | $35.35 | $35.68 | $35.32 | $35.68 | $33.92 | 1,125,221 |
2021-03-25 | $34.93 | $35.23 | $34.81 | $35.19 | $33.46 | 2,098,306 |
2021-03-24 | $35.07 | $35.22 | $34.94 | $34.96 | $33.24 | 1,802,660 |
2021-03-23 | $35.40 | $35.43 | $35.09 | $35.14 | $33.41 | 1,747,712 |
2021-03-22 | $35.63 | $35.76 | $35.58 | $35.67 | $33.91 | 2,569,946 |
2021-03-19 | $35.56 | $35.72 | $35.35 | $35.66 | $33.90 | 1,205,613 |
2021-03-18 | $35.74 | $35.95 | $35.53 | $35.53 | $33.78 | 1,578,092 |
2021-03-17 | $35.57 | $35.95 | $35.51 | $35.90 | $34.13 | 1,566,801 |
2021-03-16 | $35.75 | $35.77 | $35.64 | $35.69 | $33.93 | 971,012 |
2021-03-15 | $35.51 | $35.64 | $35.32 | $35.63 | $33.88 | 954,857 |
2021-03-12 | $35.26 | $35.56 | $35.25 | $35.55 | $33.80 | 826,070 |
2021-03-11 | $35.32 | $35.53 | $35.28 | $35.46 | $33.71 | 1,305,050 |
2021-03-10 | $35.18 | $35.22 | $35.00 | $35.17 | $33.44 | 3,892,578 |
2021-03-09 | $34.97 | $35.15 | $34.92 | $35.05 | $33.32 | 1,387,322 |
2021-03-08 | $34.60 | $34.83 | $34.49 | $34.57 | $32.87 | 7,648,027 |
2021-03-05 | $34.75 | $34.81 | $34.19 | $34.76 | $33.05 | 2,262,320 |
2021-03-04 | $34.88 | $35.04 | $34.28 | $34.51 | $32.81 | 2,973,348 |
2021-03-03 | $35.04 | $35.16 | $34.86 | $34.90 | $33.18 | 1,377,457 |
2021-03-02 | $35.12 | $35.22 | $34.99 | $35.10 | $33.37 | 1,243,401 |
2021-03-01 | $34.93 | $35.19 | $34.91 | $35.16 | $33.43 | 1,721,578 |
2021-02-26 | $34.84 | $34.84 | $34.40 | $34.49 | $32.79 | 5,668,743 |
2021-02-25 | $35.67 | $35.75 | $34.89 | $34.95 | $33.23 | 1,800,919 |
2021-02-24 | $35.21 | $35.62 | $35.13 | $35.60 | $33.85 | 1,425,225 |
2021-02-23 | $35.37 | $35.55 | $35.01 | $35.47 | $33.72 | 3,060,520 |
2021-02-22 | $35.44 | $35.67 | $35.40 | $35.46 | $33.71 | 1,087,827 |
2021-02-19 | $35.58 | $35.72 | $35.52 | $35.60 | $33.85 | 1,271,569 |
2021-02-18 | $35.32 | $35.43 | $35.14 | $35.40 | $33.66 | 1,639,629 |
2021-02-17 | $35.59 | $35.68 | $35.43 | $35.64 | $33.89 | 1,240,638 |
2021-02-16 | $35.90 | $35.99 | $35.77 | $35.86 | $34.09 | 1,537,764 |
2021-02-12 | $35.34 | $35.63 | $35.34 | $35.63 | $33.88 | 890,411 |
2021-02-11 | $35.39 | $35.45 | $35.27 | $35.44 | $33.70 | 1,264,297 |
2021-02-10 | $35.39 | $35.43 | $35.06 | $35.21 | $33.48 | 1,417,998 |
2021-02-09 | $35.13 | $35.31 | $35.10 | $35.29 | $33.55 | 6,283,300 |
2021-02-08 | $35.06 | $35.17 | $34.99 | $35.13 | $33.40 | 1,002,979 |
2021-02-05 | $34.80 | $34.87 | $34.66 | $34.86 | $33.14 | 871,031 |
2021-02-04 | $34.42 | $34.60 | $34.39 | $34.60 | $32.90 | 727,365 |
2021-02-03 | $34.52 | $34.60 | $34.40 | $34.58 | $32.88 | 1,230,166 |
2021-02-02 | $34.32 | $34.49 | $34.22 | $34.47 | $32.77 | 1,299,383 |
2021-02-01 | $34.05 | $34.13 | $33.90 | $34.09 | $32.41 | 4,099,118 |
2021-01-29 | $33.95 | $34.03 | $33.44 | $33.60 | $31.95 | 1,598,151 |
2021-01-28 | $34.17 | $34.54 | $34.15 | $34.36 | $32.67 | 1,730,963 |
2021-01-27 | $34.32 | $34.42 | $33.98 | $34.07 | $32.39 | 2,126,340 |
2021-01-26 | $34.97 | $34.98 | $34.80 | $34.92 | $33.20 | 7,780,689 |
2021-01-25 | $34.74 | $34.92 | $34.52 | $34.92 | $33.20 | 1,814,349 |
2021-01-22 | $34.82 | $34.97 | $34.80 | $34.93 | $33.21 | 2,143,607 |
2021-01-21 | $35.16 | $35.18 | $34.94 | $35.17 | $33.44 | 1,961,840 |
2021-01-20 | $34.93 | $35.09 | $34.84 | $35.09 | $33.36 | 1,550,427 |
2021-01-19 | $34.83 | $34.83 | $34.65 | $34.80 | $33.09 | 5,072,262 |
2021-01-15 | $34.66 | $34.72 | $34.36 | $34.53 | $32.83 | 4,338,497 |
2021-01-14 | $34.97 | $35.23 | $34.97 | $35.11 | $33.38 | 1,036,475 |
2021-01-13 | $34.87 | $34.93 | $34.79 | $34.86 | $33.14 | 882,171 |
2021-01-12 | $34.72 | $34.94 | $34.62 | $34.90 | $33.18 | 9,774,871 |
2021-01-11 | $34.58 | $34.85 | $34.55 | $34.73 | $33.02 | 1,132,772 |
2021-01-08 | $35.13 | $35.19 | $34.81 | $35.18 | $33.45 | 1,513,438 |
2021-01-07 | $34.66 | $34.86 | $34.66 | $34.82 | $33.11 | 937,628 |
2021-01-06 | $34.40 | $34.88 | $34.37 | $34.70 | $32.99 | 1,417,160 |
2021-01-05 | $34.05 | $34.42 | $34.05 | $34.36 | $32.67 | 1,377,599 |
2021-01-04 | $34.40 | $34.43 | $33.79 | $33.95 | $32.28 | 1,987,436 |
2020-12-31 | $33.93 | $33.93 | $33.70 | $33.75 | $32.09 | 1,216,800 |
2020-12-30 | $34.09 | $34.19 | $33.98 | $33.99 | $32.32 | 777,859 |
2020-12-29 | $34.05 | $34.07 | $33.84 | $33.90 | $32.23 | 1,259,114 |
2020-12-28 | $33.76 | $33.76 | $33.60 | $33.65 | $31.99 | 662,517 |
2020-12-24 | $33.39 | $33.46 | $33.36 | $33.45 | $31.80 | 597,097 |
2020-12-23 | $33.29 | $33.41 | $33.28 | $33.37 | $31.73 | 2,347,821 |
2020-12-22 | $33.00 | $33.05 | $32.92 | $33.02 | $31.39 | 1,199,714 |
2020-12-21 | $32.73 | $33.17 | $32.62 | $33.11 | $31.48 | 1,308,027 |
2020-12-18 | $33.98 | $33.99 | $33.77 | $33.79 | $31.81 | 1,185,014 |
2020-12-17 | $34.05 | $34.10 | $33.98 | $34.03 | $32.04 | 1,264,584 |
2020-12-16 | $33.71 | $33.84 | $33.63 | $33.79 | $31.81 | 887,207 |
2020-12-15 | $33.50 | $33.72 | $33.45 | $33.72 | $31.75 | 944,312 |
2020-12-14 | $33.57 | $33.61 | $33.33 | $33.35 | $31.40 | 1,213,738 |
2020-12-11 | $33.26 | $33.36 | $33.16 | $33.34 | $31.39 | 1,333,973 |
2020-12-10 | $33.19 | $33.51 | $33.19 | $33.45 | $31.49 | 2,299,933 |
2020-12-09 | $33.52 | $33.57 | $33.16 | $33.37 | $31.42 | 5,766,735 |
2020-12-08 | $33.15 | $33.35 | $33.15 | $33.34 | $31.39 | 2,113,908 |
2020-12-07 | $33.25 | $33.37 | $33.17 | $33.25 | $31.31 | 1,220,305 |
2020-12-04 | $33.34 | $33.48 | $33.34 | $33.46 | $31.50 | 1,096,303 |
2020-12-03 | $33.18 | $33.31 | $33.10 | $33.16 | $31.22 | 1,923,920 |
2020-12-02 | $32.86 | $33.08 | $32.84 | $33.05 | $31.12 | 1,082,855 |
2020-12-01 | $32.83 | $33.03 | $32.80 | $33.01 | $31.08 | 2,993,286 |
2020-11-30 | $32.80 | $32.84 | $32.27 | $32.32 | $30.43 | 3,013,890 |
2020-11-27 | $32.82 | $32.95 | $32.78 | $32.94 | $31.01 | 2,081,238 |
2020-11-25 | $32.55 | $32.75 | $32.47 | $32.70 | $30.79 | 1,956,235 |
2020-11-24 | $32.55 | $32.78 | $32.52 | $32.76 | $30.84 | 7,613,146 |
2020-11-23 | $32.39 | $32.45 | $32.16 | $32.29 | $30.40 | 2,412,991 |
2020-11-20 | $32.14 | $32.28 | $32.10 | $32.24 | $30.36 | 943,457 |
2020-11-19 | $31.89 | $32.12 | $31.85 | $32.11 | $30.23 | 1,177,722 |
2020-11-18 | $32.15 | $32.24 | $31.92 | $31.92 | $30.05 | 1,393,187 |
2020-11-17 | $31.98 | $32.15 | $31.90 | $32.08 | $30.20 | 1,282,803 |
2020-11-16 | $32.03 | $32.10 | $31.93 | $32.10 | $30.22 | 1,334,756 |
2020-11-13 | $31.47 | $31.72 | $31.46 | $31.69 | $29.84 | 3,596,982 |
2020-11-12 | $31.50 | $31.57 | $31.18 | $31.27 | $29.44 | 16,688,545 |
2020-11-11 | $31.71 | $31.76 | $31.62 | $31.74 | $29.88 | 2,054,785 |
2020-11-10 | $31.48 | $31.64 | $31.37 | $31.48 | $29.64 | 9,348,313 |
2020-11-09 | $31.84 | $31.84 | $31.24 | $31.25 | $29.42 | 1,929,305 |
2020-11-06 | $30.50 | $30.57 | $30.39 | $30.44 | $28.66 | 1,355,116 |
2020-11-05 | $30.33 | $30.44 | $30.22 | $30.41 | $28.63 | 2,469,619 |
2020-11-04 | $29.48 | $29.92 | $29.38 | $29.67 | $27.94 | 1,181,381 |
2020-11-03 | $29.19 | $29.48 | $29.17 | $29.38 | $27.66 | 973,537 |
2020-11-02 | $28.61 | $28.67 | $28.46 | $28.66 | $26.98 | 1,467,492 |
2020-10-30 | $28.33 | $28.38 | $28.10 | $28.30 | $26.65 | 4,035,574 |
2020-10-29 | $28.37 | $28.57 | $28.20 | $28.46 | $26.80 | 3,293,300 |
2020-10-28 | $28.58 | $28.63 | $28.33 | $28.34 | $26.68 | 1,590,706 |
2020-10-27 | $29.35 | $29.37 | $29.16 | $29.19 | $27.48 | 999,131 |
2020-10-26 | $29.57 | $29.60 | $29.22 | $29.40 | $27.68 | 954,574 |
2020-10-23 | $29.92 | $29.94 | $29.76 | $29.94 | $28.19 | 683,090 |
2020-10-22 | $29.69 | $29.81 | $29.56 | $29.77 | $28.03 | 1,960,115 |
2020-10-21 | $29.82 | $29.96 | $29.73 | $29.73 | $27.99 | 962,116 |
2020-10-20 | $29.86 | $30.00 | $29.82 | $29.85 | $28.10 | 5,247,747 |
2020-10-19 | $29.94 | $29.97 | $29.64 | $29.68 | $27.94 | 1,663,338 |
2020-10-16 | $29.80 | $29.92 | $29.75 | $29.80 | $28.06 | 997,001 |
2020-10-15 | $29.47 | $29.72 | $29.44 | $29.69 | $27.95 | 1,524,032 |
2020-10-14 | $30.16 | $30.23 | $30.00 | $30.03 | $28.27 | 1,098,422 |
2020-10-13 | $30.15 | $30.19 | $30.02 | $30.09 | $28.33 | 1,000,193 |
2020-10-12 | $30.31 | $30.44 | $30.29 | $30.40 | $28.62 | 653,032 |
2020-10-09 | $30.18 | $30.27 | $30.14 | $30.24 | $28.47 | 986,958 |
2020-10-08 | $29.97 | $30.06 | $29.93 | $30.06 | $28.30 | 1,167,382 |
2020-10-07 | $29.76 | $29.87 | $29.71 | $29.84 | $28.10 | 3,048,559 |
2020-10-06 | $29.85 | $29.90 | $29.48 | $29.55 | $27.82 | 1,853,678 |
2020-10-05 | $29.62 | $29.84 | $29.62 | $29.83 | $28.09 | 687,487 |
2020-10-02 | $29.06 | $29.44 | $29.06 | $29.37 | $27.65 | 1,150,669 |
2020-10-01 | $29.43 | $29.47 | $29.29 | $29.44 | $27.72 | 1,495,018 |
2020-09-30 | $29.29 | $29.46 | $29.18 | $29.26 | $27.55 | 1,821,259 |
2020-09-29 | $29.39 | $29.47 | $29.25 | $29.36 | $27.64 | 1,928,152 |
2020-09-28 | $29.35 | $29.41 | $29.30 | $29.41 | $27.69 | 1,033,588 |
2020-09-25 | $28.64 | $28.98 | $28.54 | $28.97 | $27.28 | 1,210,240 |
2020-09-24 | $28.77 | $29.04 | $28.64 | $28.85 | $27.16 | 2,263,982 |
2020-09-23 | $29.34 | $29.34 | $28.86 | $28.89 | $27.20 | 5,445,374 |
2020-09-22 | $29.17 | $29.20 | $28.90 | $29.17 | $27.46 | 1,413,378 |
2020-09-21 | $29.17 | $29.19 | $28.84 | $29.18 | $27.47 | 2,709,362 |
2020-09-18 | $30.06 | $30.07 | $29.79 | $29.89 | $28.14 | 1,063,880 |
2020-09-17 | $29.88 | $30.12 | $29.85 | $30.12 | $28.36 | 2,856,912 |
2020-09-16 | $30.20 | $30.30 | $30.04 | $30.08 | $28.32 | 865,687 |
2020-09-15 | $30.19 | $30.20 | $30.02 | $30.08 | $28.32 | 856,510 |
2020-09-14 | $29.95 | $30.01 | $29.87 | $29.90 | $28.15 | 858,767 |
2020-09-11 | $29.72 | $29.82 | $29.54 | $29.68 | $27.94 | 1,655,610 |
2020-09-10 | $29.86 | $29.93 | $29.40 | $29.41 | $27.69 | 3,377,133 |
2020-09-09 | $29.65 | $29.85 | $29.59 | $29.73 | $27.99 | 2,461,866 |
2020-09-08 | $29.23 | $29.46 | $29.10 | $29.22 | $27.51 | 1,384,297 |
2020-09-04 | $29.65 | $29.72 | $29.03 | $29.57 | $27.84 | 2,803,445 |
2020-09-03 | $30.10 | $30.11 | $29.39 | $29.50 | $27.78 | 2,595,407 |
2020-09-02 | $30.02 | $30.20 | $29.90 | $30.19 | $28.43 | 1,838,902 |
2020-09-01 | $29.79 | $29.87 | $29.68 | $29.84 | $28.10 | 2,077,139 |
2020-08-31 | $29.92 | $29.98 | $29.74 | $29.76 | $28.02 | 1,823,335 |
2020-08-28 | $29.94 | $30.00 | $29.82 | $29.99 | $28.24 | 1,563,104 |
2020-08-27 | $30.08 | $30.08 | $29.66 | $29.76 | $28.02 | 1,823,256 |
2020-08-26 | $29.86 | $30.09 | $29.84 | $30.07 | $28.31 | 1,431,629 |
2020-08-25 | $29.97 | $29.97 | $29.68 | $29.84 | $28.10 | 1,149,980 |
2020-08-24 | $29.86 | $29.86 | $29.68 | $29.81 | $28.07 | 4,105,621 |
2020-08-21 | $29.29 | $29.46 | $29.26 | $29.45 | $27.73 | 1,440,699 |
2020-08-20 | $29.38 | $29.63 | $29.34 | $29.60 | $27.87 | 1,551,079 |
2020-08-19 | $29.93 | $29.97 | $29.66 | $29.69 | $27.95 | 1,832,985 |
2020-08-18 | $29.93 | $29.96 | $29.71 | $29.82 | $28.08 | 1,809,843 |
2020-08-17 | $29.77 | $29.87 | $29.75 | $29.84 | $28.10 | 1,584,650 |
2020-08-14 | $29.59 | $29.67 | $29.54 | $29.63 | $27.90 | 1,673,472 |
2020-08-13 | $29.87 | $29.95 | $29.70 | $29.77 | $28.03 | 3,248,973 |
2020-08-12 | $29.83 | $30.02 | $29.80 | $29.90 | $28.15 | 2,174,826 |
2020-08-11 | $29.69 | $29.71 | $29.28 | $29.29 | $27.58 | 7,678,715 |
2020-08-10 | $29.13 | $29.23 | $29.06 | $29.21 | $27.50 | 1,794,184 |
2020-08-07 | $28.97 | $29.11 | $28.92 | $29.10 | $27.40 | 1,643,535 |
2020-08-06 | $29.07 | $29.26 | $29.01 | $29.23 | $27.52 | 1,805,392 |
2020-08-05 | $29.22 | $29.34 | $29.13 | $29.18 | $27.47 | 4,703,948 |
2020-08-04 | $28.71 | $29.00 | $28.69 | $29.00 | $27.30 | 2,435,660 |
2020-08-03 | $28.56 | $28.79 | $28.48 | $28.76 | $27.08 | 1,781,034 |
2020-07-31 | $28.69 | $28.71 | $28.10 | $28.32 | $26.66 | 2,966,079 |
2020-07-30 | $28.59 | $28.89 | $28.36 | $28.86 | $27.17 | 2,181,507 |
2020-07-29 | $29.07 | $29.28 | $29.01 | $29.21 | $27.50 | 1,444,912 |
2020-07-28 | $28.95 | $29.08 | $28.90 | $28.93 | $27.24 | 2,263,568 |
2020-07-27 | $28.95 | $29.12 | $28.94 | $29.08 | $27.38 | 1,564,033 |
2020-07-24 | $28.68 | $28.76 | $28.60 | $28.69 | $27.01 | 1,996,156 |
2020-07-23 | $29.01 | $29.10 | $28.74 | $28.82 | $27.14 | 2,079,378 |
2020-07-22 | $28.95 | $29.09 | $28.94 | $29.07 | $27.37 | 1,052,907 |
2020-07-21 | $29.05 | $29.16 | $28.96 | $28.98 | $27.29 | 1,402,955 |
2020-07-20 | $28.74 | $28.91 | $28.68 | $28.90 | $27.21 | 1,126,492 |
2020-07-17 | $28.65 | $28.75 | $28.57 | $28.72 | $27.04 | 1,514,262 |
2020-07-16 | $28.58 | $28.69 | $28.52 | $28.57 | $26.90 | 2,018,018 |
2020-07-15 | $28.83 | $28.94 | $28.67 | $28.74 | $27.06 | 3,291,522 |
2020-07-14 | $28.05 | $28.47 | $28.04 | $28.43 | $26.77 | 3,557,550 |
2020-07-13 | $28.37 | $28.54 | $28.00 | $28.05 | $26.41 | 1,887,171 |
2020-07-10 | $28.03 | $28.23 | $27.95 | $28.20 | $26.55 | 2,362,170 |
2020-07-09 | $28.21 | $28.26 | $27.75 | $27.95 | $26.32 | 1,981,500 |
2020-07-08 | $28.05 | $28.26 | $27.98 | $28.25 | $26.60 | 2,119,048 |
2020-07-07 | $28.18 | $28.30 | $28.03 | $28.05 | $26.41 | 1,353,422 |
2020-07-06 | $28.39 | $28.47 | $28.30 | $28.45 | $26.79 | 1,787,276 |
2020-07-02 | $28.09 | $28.22 | $27.95 | $27.99 | $26.35 | 1,683,948 |
2020-07-01 | $27.60 | $27.80 | $27.57 | $27.73 | $26.11 | 2,946,604 |
2020-06-30 | $27.42 | $27.71 | $27.41 | $27.62 | $26.01 | 2,359,512 |
2020-06-29 | $27.55 | $27.67 | $27.37 | $27.64 | $26.02 | 8,443,846 |
2020-06-26 | $27.74 | $27.76 | $27.37 | $27.41 | $25.81 | 1,610,476 |
2020-06-25 | $27.47 | $27.83 | $27.34 | $27.82 | $26.19 | 2,313,930 |
2020-06-24 | $27.85 | $27.91 | $27.37 | $27.48 | $25.87 | 2,078,607 |
2020-06-23 | $28.30 | $28.36 | $28.11 | $28.12 | $26.48 | 2,096,104 |
2020-06-22 | $27.85 | $28.06 | $27.76 | $28.01 | $26.37 | 3,479,447 |
2020-06-19 | $28.42 | $28.42 | $27.94 | $27.99 | $26.07 | 2,283,700 |
2020-06-18 | $28.04 | $28.23 | $28.01 | $28.12 | $26.19 | 1,198,603 |
2020-06-17 | $28.39 | $28.41 | $28.17 | $28.28 | $26.34 | 3,026,397 |
2020-06-16 | $28.41 | $28.45 | $27.89 | $28.18 | $26.25 | 2,373,077 |
2020-06-15 | $27.16 | $27.87 | $27.08 | $27.81 | $25.90 | 3,271,312 |
2020-06-12 | $27.96 | $28.04 | $27.33 | $27.70 | $25.80 | 5,516,039 |
2020-06-11 | $28.06 | $28.12 | $27.20 | $27.26 | $25.39 | 3,376,268 |
2020-06-10 | $29.00 | $29.07 | $28.72 | $28.84 | $26.86 | 2,688,691 |
2020-06-09 | $28.76 | $28.99 | $28.71 | $28.90 | $26.92 | 4,343,171 |
2020-06-08 | $29.08 | $29.30 | $28.90 | $29.30 | $27.29 | 3,965,885 |
2020-06-05 | $28.94 | $29.12 | $28.86 | $28.91 | $26.93 | 2,786,267 |
2020-06-04 | $28.35 | $28.55 | $28.29 | $28.39 | $26.44 | 3,148,851 |
2020-06-03 | $28.26 | $28.61 | $28.23 | $28.54 | $26.58 | 4,346,542 |
2020-06-02 | $27.79 | $27.94 | $27.74 | $27.90 | $25.99 | 3,866,039 |
2020-06-01 | $27.20 | $27.60 | $27.16 | $27.60 | $25.71 | 3,651,110 |
2020-05-29 | $27.00 | $27.03 | $26.69 | $26.97 | $25.12 | 2,879,670 |
2020-05-28 | $27.17 | $27.34 | $27.04 | $27.05 | $25.19 | 2,434,287 |
2020-05-27 | $26.89 | $26.89 | $26.54 | $26.86 | $25.02 | 7,297,577 |
2020-05-26 | $26.60 | $26.69 | $26.53 | $26.56 | $24.74 | 3,621,483 |
2020-05-22 | $25.74 | $25.80 | $25.62 | $25.79 | $24.02 | 1,067,388 |
2020-05-21 | $26.09 | $26.13 | $25.77 | $25.86 | $24.09 | 2,407,434 |
2020-05-20 | $26.10 | $26.27 | $26.06 | $26.15 | $24.36 | 1,918,527 |
2020-05-19 | $25.80 | $25.91 | $25.64 | $25.65 | $23.89 | 4,699,145 |
2020-05-18 | $25.58 | $26.01 | $25.57 | $25.95 | $24.17 | 1,904,037 |
2020-05-15 | $24.89 | $25.04 | $24.80 | $24.98 | $23.27 | 2,336,568 |
2020-05-14 | $24.61 | $24.98 | $24.43 | $24.98 | $23.27 | 4,997,105 |
2020-05-13 | $25.51 | $25.51 | $25.01 | $25.12 | $23.40 | 3,222,696 |
2020-05-12 | $25.81 | $25.82 | $25.36 | $25.36 | $23.62 | 11,960,898 |
2020-05-11 | $25.56 | $25.79 | $25.54 | $25.74 | $23.97 | 3,284,523 |
2020-05-08 | $25.61 | $25.75 | $25.58 | $25.71 | $23.95 | 1,308,547 |
2020-05-07 | $25.30 | $25.44 | $25.21 | $25.31 | $23.57 | 1,596,944 |
2020-05-06 | $25.28 | $25.30 | $24.92 | $24.92 | $23.21 | 3,006,108 |
2020-05-05 | $25.20 | $25.32 | $25.05 | $25.12 | $23.40 | 2,924,194 |
2020-05-04 | $24.87 | $25.04 | $24.74 | $25.04 | $23.32 | 3,962,120 |
2020-05-01 | $25.19 | $25.22 | $24.91 | $25.05 | $23.33 | 2,253,260 |
2020-04-30 | $25.81 | $25.84 | $25.46 | $25.60 | $23.84 | 5,706,303 |
2020-04-29 | $26.02 | $26.22 | $25.93 | $26.14 | $24.35 | 1,937,931 |
2020-04-28 | $25.74 | $25.78 | $25.44 | $25.44 | $23.69 | 2,522,867 |
2020-04-27 | $25.09 | $25.32 | $25.05 | $25.27 | $23.54 | 1,803,832 |
2020-04-24 | $24.79 | $24.93 | $24.63 | $24.89 | $23.18 | 1,598,720 |
2020-04-23 | $24.79 | $25.10 | $24.60 | $24.65 | $22.96 | 2,404,448 |
2020-04-22 | $24.70 | $24.79 | $24.57 | $24.71 | $23.01 | 1,856,830 |
2020-04-21 | $24.36 | $24.56 | $24.18 | $24.23 | $22.57 | 2,121,051 |
2020-04-20 | $24.81 | $25.13 | $24.75 | $24.77 | $23.07 | 5,284,340 |
2020-04-17 | $24.99 | $25.14 | $24.83 | $25.14 | $23.42 | 3,850,441 |
2020-04-16 | $24.57 | $24.58 | $24.22 | $24.43 | $22.75 | 7,596,780 |
2020-04-15 | $24.49 | $24.62 | $24.35 | $24.45 | $22.77 | 6,451,029 |
2020-04-14 | $25.21 | $25.41 | $25.13 | $25.26 | $23.53 | 5,346,718 |
2020-04-13 | $24.92 | $24.93 | $24.56 | $24.81 | $23.11 | 3,420,327 |
2020-04-09 | $24.82 | $25.12 | $24.74 | $24.94 | $23.23 | 6,096,848 |
2020-04-08 | $24.35 | $24.58 | $24.12 | $24.47 | $22.79 | 2,440,114 |
2020-04-07 | $24.93 | $24.95 | $24.20 | $24.24 | $22.58 | 7,521,350 |
2020-04-06 | $23.65 | $24.14 | $23.59 | $24.08 | $22.43 | 3,207,002 |
2020-04-03 | $23.04 | $23.09 | $22.70 | $22.87 | $21.30 | 3,757,577 |
2020-04-02 | $22.97 | $23.46 | $22.89 | $23.36 | $21.76 | 2,546,115 |
2020-04-01 | $23.15 | $23.38 | $22.88 | $22.89 | $21.32 | 6,509,965 |
2020-03-31 | $23.75 | $24.19 | $23.68 | $23.94 | $22.30 | 3,894,630 |
2020-03-30 | $23.69 | $24.11 | $23.53 | $24.06 | $22.41 | 11,946,028 |
2020-03-27 | $23.52 | $24.01 | $23.28 | $23.65 | $22.03 | 9,851,337 |
2020-03-26 | $23.46 | $24.37 | $23.46 | $24.31 | $22.64 | 4,932,830 |
2020-03-25 | $22.89 | $23.69 | $22.50 | $23.29 | $21.69 | 9,752,614 |
2020-03-24 | $22.23 | $22.65 | $22.04 | $22.56 | $21.01 | 6,803,391 |
2020-03-23 | $21.19 | $21.21 | $20.57 | $20.71 | $19.29 | 10,363,804 |
2020-03-20 | $21.77 | $22.10 | $21.02 | $21.07 | $19.62 | 10,653,654 |
2020-03-19 | $20.83 | $21.67 | $20.66 | $21.19 | $19.74 | 9,763,124 |
2020-03-18 | $20.91 | $21.70 | $20.40 | $20.97 | $19.53 | 8,796,082 |
2020-03-17 | $21.67 | $22.38 | $21.25 | $22.29 | $20.76 | 4,870,741 |
2020-03-16 | $21.14 | $22.09 | $20.27 | $21.29 | $19.83 | 6,985,936 |
2020-03-13 | $23.98 | $23.98 | $22.45 | $23.93 | $22.29 | 16,017,260 |
2020-03-12 | $23.36 | $23.36 | $22.13 | $22.46 | $20.92 | 14,016,275 |
2020-03-11 | $25.94 | $25.96 | $25.10 | $25.29 | $23.55 | 6,445,346 |
2020-03-10 | $26.63 | $26.71 | $25.76 | $26.63 | $24.80 | 16,528,811 |
2020-03-09 | $26.07 | $26.50 | $24.75 | $25.66 | $23.90 | 7,223,421 |
2020-03-06 | $27.85 | $28.04 | $27.62 | $27.88 | $25.97 | 3,208,844 |
2020-03-05 | $28.47 | $28.64 | $28.21 | $28.32 | $26.38 | 3,113,944 |
2020-03-04 | $28.76 | $29.10 | $28.54 | $29.09 | $27.09 | 3,770,848 |
2020-03-03 | $28.72 | $29.05 | $28.09 | $28.31 | $26.37 | 4,446,838 |
2020-03-02 | $28.10 | $28.56 | $27.88 | $28.56 | $26.60 | 4,203,432 |
2020-02-28 | $27.66 | $28.12 | $27.40 | $28.11 | $26.18 | 14,824,218 |
2020-02-27 | $28.72 | $29.00 | $28.31 | $28.33 | $26.39 | 2,915,599 |
2020-02-26 | $29.39 | $29.57 | $29.15 | $29.21 | $27.21 | 3,013,745 |
2020-02-25 | $29.80 | $29.81 | $29.11 | $29.18 | $27.18 | 7,126,396 |
2020-02-24 | $29.65 | $29.84 | $29.59 | $29.63 | $27.60 | 1,515,569 |
2020-02-21 | $30.88 | $30.90 | $30.76 | $30.84 | $28.72 | 982,745 |
2020-02-20 | $31.06 | $31.11 | $30.81 | $31.00 | $28.87 | 1,002,445 |
2020-02-19 | $31.20 | $31.24 | $31.17 | $31.22 | $29.08 | 696,533 |
2020-02-18 | $31.08 | $31.15 | $31.03 | $31.10 | $28.97 | 659,758 |
2020-02-14 | $31.36 | $31.36 | $31.23 | $31.32 | $29.17 | 629,645 |
2020-02-13 | $31.27 | $31.41 | $31.25 | $31.31 | $29.16 | 702,880 |
2020-02-12 | $31.54 | $31.56 | $31.48 | $31.55 | $29.39 | 663,609 |
2020-02-11 | $31.43 | $31.48 | $31.34 | $31.40 | $29.25 | 1,103,775 |
2020-02-10 | $31.06 | $31.21 | $31.06 | $31.21 | $29.07 | 843,552 |
2020-02-07 | $31.23 | $31.23 | $31.10 | $31.11 | $28.98 | 870,446 |
2020-02-06 | $31.46 | $31.46 | $31.36 | $31.42 | $29.26 | 843,209 |
2020-02-05 | $31.33 | $31.35 | $31.22 | $31.34 | $29.19 | 792,896 |
2020-02-04 | $31.00 | $31.08 | $30.97 | $31.04 | $28.91 | 965,036 |
2020-02-03 | $30.52 | $30.68 | $30.51 | $30.56 | $28.46 | 1,820,839 |
2020-01-31 | $30.68 | $30.68 | $30.35 | $30.47 | $28.38 | 1,154,815 |
2020-01-30 | $30.73 | $30.97 | $30.66 | $30.97 | $28.85 | 1,141,524 |
2020-01-29 | $31.08 | $31.10 | $30.97 | $31.02 | $28.89 | 1,393,124 |
2020-01-28 | $30.87 | $31.03 | $30.83 | $31.00 | $28.87 | 3,434,477 |
2020-01-27 | $30.79 | $30.90 | $30.71 | $30.77 | $28.66 | 915,864 |
2020-01-24 | $31.62 | $31.63 | $31.33 | $31.38 | $29.23 | 972,139 |
2020-01-23 | $31.48 | $31.56 | $31.33 | $31.54 | $29.38 | 1,451,648 |
2020-01-22 | $31.70 | $31.70 | $31.56 | $31.60 | $29.43 | 955,979 |
2020-01-21 | $31.63 | $31.64 | $31.52 | $31.54 | $29.38 | 811,653 |
2020-01-17 | $31.77 | $31.78 | $31.69 | $31.78 | $29.60 | 824,300 |
2020-01-16 | $31.59 | $31.69 | $31.57 | $31.69 | $29.52 | 687,504 |
2020-01-15 | $31.52 | $31.58 | $31.49 | $31.53 | $29.37 | 764,952 |
2020-01-14 | $31.45 | $31.59 | $31.42 | $31.57 | $29.40 | 866,255 |
2020-01-13 | $31.41 | $31.54 | $31.32 | $31.54 | $29.38 | 1,250,998 |
2020-01-10 | $31.45 | $31.47 | $31.30 | $31.35 | $29.20 | 4,401,773 |
2020-01-09 | $31.40 | $31.45 | $31.36 | $31.43 | $29.27 | 1,125,130 |
2020-01-08 | $31.27 | $31.44 | $31.24 | $31.34 | $29.19 | 1,097,413 |
2020-01-07 | $31.36 | $31.37 | $31.27 | $31.29 | $29.14 | 1,123,747 |
2020-01-06 | $31.17 | $31.38 | $31.15 | $31.38 | $29.23 | 1,065,649 |
2020-01-03 | $31.21 | $31.41 | $31.21 | $31.25 | $29.11 | 1,369,180 |
2020-01-02 | $31.53 | $31.61 | $31.47 | $31.60 | $29.43 | 2,842,920 |
2019-12-31 | $31.23 | $31.36 | $31.15 | $31.35 | $29.20 | 1,177,197 |
2019-12-30 | $31.45 | $31.45 | $31.19 | $31.20 | $29.06 | 774,262 |
2019-12-27 | $31.51 | $31.51 | $31.38 | $31.42 | $29.26 | 776,566 |
2019-12-26 | $31.27 | $31.35 | $31.25 | $31.34 | $29.19 | 663,527 |
2019-12-24 | $31.21 | $31.32 | $31.16 | $31.22 | $29.08 | 377,738 |
2019-12-23 | $31.19 | $31.24 | $31.16 | $31.23 | $29.09 | 1,231,867 |
2019-12-20 | $31.59 | $31.64 | $31.56 | $31.60 | $29.06 | 7,997,354 |
2019-12-19 | $31.47 | $31.54 | $31.44 | $31.52 | $28.98 | 1,092,508 |
2019-12-18 | $31.55 | $31.55 | $31.47 | $31.53 | $28.99 | 560,392 |
2019-12-17 | $31.59 | $31.63 | $31.53 | $31.58 | $29.04 | 695,480 |
2019-12-16 | $31.68 | $31.73 | $31.65 | $31.66 | $29.11 | 458,376 |
2019-12-13 | $31.35 | $31.51 | $31.27 | $31.36 | $28.84 | 618,272 |
2019-12-12 | $30.97 | $31.21 | $30.94 | $31.21 | $28.70 | 757,440 |
2019-12-11 | $30.83 | $30.99 | $30.81 | $30.98 | $28.49 | 588,409 |
2019-12-10 | $30.79 | $30.86 | $30.71 | $30.82 | $28.34 | 898,085 |
2019-12-09 | $30.88 | $30.92 | $30.78 | $30.80 | $28.32 | 550,459 |
2019-12-06 | $30.90 | $30.94 | $30.87 | $30.94 | $28.45 | 540,921 |
2019-12-05 | $30.71 | $30.73 | $30.59 | $30.65 | $28.18 | 480,977 |
2019-12-04 | $30.60 | $30.71 | $30.59 | $30.70 | $28.23 | 446,082 |
2019-12-03 | $30.29 | $30.44 | $30.19 | $30.44 | $27.99 | 991,764 |
2019-12-02 | $30.67 | $30.69 | $30.42 | $30.53 | $28.07 | 1,325,370 |
2019-11-29 | $30.75 | $30.78 | $30.70 | $30.72 | $28.25 | 257,488 |
2019-11-27 | $30.90 | $30.95 | $30.87 | $30.93 | $28.44 | 379,049 |
2019-11-26 | $30.83 | $30.88 | $30.78 | $30.88 | $28.40 | 553,430 |
2019-11-25 | $30.74 | $30.86 | $30.74 | $30.86 | $28.38 | 408,857 |
2019-11-22 | $30.65 | $30.67 | $30.55 | $30.63 | $28.17 | 5,766,433 |
2019-11-21 | $30.57 | $30.57 | $30.46 | $30.56 | $28.10 | 498,024 |
2019-11-20 | $30.62 | $30.68 | $30.50 | $30.59 | $28.13 | 675,532 |
2019-11-19 | $30.91 | $30.92 | $30.74 | $30.77 | $28.29 | 733,776 |
2019-11-18 | $30.78 | $30.85 | $30.71 | $30.81 | $28.33 | 517,297 |
2019-11-15 | $30.69 | $30.80 | $30.69 | $30.79 | $28.31 | 796,427 |
2019-11-14 | $30.52 | $30.61 | $30.49 | $30.60 | $28.14 | 1,101,307 |
2019-11-13 | $30.56 | $30.68 | $30.55 | $30.65 | $28.18 | 2,000,518 |
2019-11-12 | $30.75 | $30.82 | $30.71 | $30.75 | $28.28 | 2,205,791 |
2019-11-11 | $30.65 | $30.75 | $30.61 | $30.75 | $28.28 | 303,702 |
2019-11-08 | $30.69 | $30.78 | $30.63 | $30.76 | $28.29 | 464,814 |
2019-11-07 | $30.89 | $30.91 | $30.79 | $30.80 | $28.32 | 1,139,747 |
2019-11-06 | $30.74 | $30.78 | $30.66 | $30.71 | $28.24 | 1,550,116 |
2019-11-05 | $30.73 | $30.74 | $30.64 | $30.72 | $28.25 | 1,056,931 |
2019-11-04 | $30.79 | $30.80 | $30.68 | $30.74 | $28.27 | 2,262,004 |
2019-11-01 | $30.49 | $30.56 | $30.47 | $30.56 | $28.10 | 1,396,828 |
2019-10-31 | $30.31 | $30.31 | $30.17 | $30.30 | $27.86 | 694,518 |
2019-10-30 | $30.22 | $30.39 | $30.11 | $30.39 | $27.95 | 747,070 |
2019-10-29 | $30.16 | $30.28 | $30.15 | $30.25 | $27.82 | 551,366 |
2019-10-28 | $30.20 | $30.30 | $30.20 | $30.29 | $27.85 | 600,761 |
2019-10-25 | $30.05 | $30.17 | $30.03 | $30.15 | $27.72 | 502,871 |
2019-10-24 | $30.17 | $30.17 | $30.06 | $30.12 | $27.70 | 655,411 |
2019-10-23 | $29.97 | $30.07 | $29.94 | $30.06 | $27.64 | 1,967,350 |
2019-10-22 | $30.00 | $30.09 | $29.91 | $29.94 | $27.53 | 657,839 |
2019-10-21 | $30.00 | $30.02 | $29.95 | $30.00 | $27.59 | 448,676 |
2019-10-18 | $29.78 | $29.84 | $29.70 | $29.80 | $27.40 | 445,485 |
2019-10-17 | $29.88 | $29.93 | $29.76 | $29.83 | $27.43 | 645,873 |
2019-10-16 | $29.71 | $29.80 | $29.67 | $29.76 | $27.37 | 842,925 |
2019-10-15 | $29.53 | $29.81 | $29.50 | $29.73 | $27.34 | 608,795 |
2019-10-14 | $29.39 | $29.44 | $29.35 | $29.41 | $27.04 | 454,430 |
2019-10-11 | $29.43 | $29.65 | $29.43 | $29.49 | $27.12 | 829,657 |
2019-10-10 | $28.82 | $29.05 | $28.81 | $29.04 | $26.70 | 700,618 |
2019-10-09 | $28.82 | $28.89 | $28.76 | $28.84 | $26.52 | 761,081 |
2019-10-08 | $28.78 | $28.78 | $28.60 | $28.60 | $26.30 | 1,106,920 |
2019-10-07 | $28.91 | $29.02 | $28.84 | $28.91 | $26.58 | 895,873 |
2019-10-04 | $28.73 | $28.96 | $28.73 | $28.96 | $26.63 | 1,709,565 |
2019-10-03 | $28.52 | $28.72 | $28.41 | $28.71 | $26.40 | 1,349,975 |
2019-10-02 | $28.76 | $28.77 | $28.45 | $28.52 | $26.23 | 784,548 |
2019-10-01 | $29.33 | $29.33 | $29.05 | $29.10 | $26.76 | 1,534,900 |
2019-09-30 | $29.30 | $29.39 | $29.28 | $29.36 | $27.00 | 3,432,679 |
2019-09-27 | $29.40 | $29.43 | $29.22 | $29.26 | $26.91 | 793,318 |
2019-09-26 | $29.46 | $29.46 | $29.36 | $29.41 | $27.04 | 914,730 |
2019-09-25 | $29.26 | $29.35 | $29.13 | $29.33 | $26.97 | 1,150,066 |
2019-09-24 | $29.57 | $29.61 | $29.37 | $29.40 | $27.03 | 716,842 |
2019-09-23 | $29.39 | $29.53 | $29.37 | $29.50 | $27.13 | 3,635,806 |
2019-09-20 | $29.64 | $29.69 | $29.53 | $29.55 | $27.17 | 698,396 |
2019-09-19 | $29.64 | $29.72 | $29.59 | $29.62 | $27.24 | 617,669 |
2019-09-18 | $29.50 | $29.55 | $29.33 | $29.50 | $27.13 | 760,357 |
2019-09-17 | $29.40 | $29.58 | $29.36 | $29.56 | $27.18 | 680,246 |
2019-09-16 | $29.51 | $29.53 | $29.43 | $29.45 | $27.08 | 670,485 |
2019-09-13 | $29.64 | $29.74 | $29.63 | $29.66 | $27.27 | 604,898 |
2019-09-12 | $29.38 | $29.56 | $29.32 | $29.51 | $27.14 | 1,874,620 |
2019-09-11 | $29.24 | $29.35 | $29.23 | $29.35 | $26.99 | 556,156 |
2019-09-10 | $29.07 | $29.19 | $29.01 | $29.16 | $26.81 | 630,100 |
2019-09-09 | $29.11 | $29.12 | $29.03 | $29.10 | $26.76 | 625,379 |
2019-09-06 | $29.02 | $29.08 | $28.99 | $29.02 | $26.69 | 664,983 |
2019-09-05 | $28.96 | $29.02 | $28.90 | $28.94 | $26.61 | 610,889 |
2019-09-04 | $28.62 | $28.73 | $28.60 | $28.72 | $26.41 | 581,199 |
2019-09-03 | $28.26 | $28.35 | $28.22 | $28.35 | $26.07 | 1,305,454 |
2019-08-30 | $28.50 | $28.51 | $28.31 | $28.45 | $26.16 | 1,252,772 |
2019-08-29 | $28.31 | $28.36 | $28.22 | $28.33 | $26.05 | 534,743 |
2019-08-28 | $28.00 | $28.15 | $27.93 | $28.09 | $25.83 | 1,034,203 |
2019-08-27 | $28.23 | $28.23 | $28.05 | $28.08 | $25.82 | 883,949 |
2019-08-26 | $28.11 | $28.15 | $27.99 | $28.10 | $25.84 | 2,861,149 |
2019-08-23 | $28.12 | $28.34 | $27.86 | $27.86 | $25.62 | 1,321,208 |
2019-08-22 | $28.28 | $28.32 | $28.11 | $28.22 | $25.95 | 1,017,639 |
2019-08-21 | $28.39 | $28.39 | $28.27 | $28.30 | $26.02 | 601,343 |
2019-08-20 | $28.18 | $28.18 | $28.05 | $28.07 | $25.81 | 996,037 |
2019-08-19 | $28.24 | $28.26 | $28.15 | $28.15 | $25.89 | 671,619 |
2019-08-16 | $27.85 | $28.03 | $27.85 | $28.00 | $25.75 | 918,240 |
2019-08-15 | $27.73 | $27.77 | $27.57 | $27.72 | $25.49 | 1,923,125 |
2019-08-14 | $27.86 | $27.90 | $27.62 | $27.63 | $25.41 | 932,292 |
2019-08-13 | $28.07 | $28.44 | $28.02 | $28.40 | $26.12 | 829,083 |
2019-08-12 | $28.22 | $28.30 | $28.06 | $28.12 | $25.86 | 907,214 |
2019-08-09 | $28.45 | $28.46 | $28.27 | $28.41 | $26.12 | 1,257,953 |
2019-08-08 | $28.37 | $28.59 | $28.32 | $28.55 | $26.25 | 1,877,853 |
2019-08-07 | $28.02 | $28.30 | $27.92 | $28.27 | $26.00 | 1,133,614 |
2019-08-06 | $28.16 | $28.21 | $27.93 | $28.11 | $25.85 | 2,299,546 |
2019-08-05 | $28.24 | $28.24 | $27.81 | $27.95 | $25.70 | 1,298,059 |
2019-08-02 | $28.80 | $28.80 | $28.53 | $28.64 | $26.34 | 790,414 |
2019-08-01 | $29.02 | $29.25 | $28.78 | $28.91 | $26.58 | 1,131,889 |
2019-07-31 | $29.20 | $29.27 | $28.80 | $29.00 | $26.67 | 966,837 |
2019-07-30 | $29.22 | $29.23 | $29.13 | $29.20 | $26.85 | 770,665 |
2019-07-29 | $29.56 | $29.56 | $29.45 | $29.50 | $27.13 | 453,848 |
2019-07-26 | $29.52 | $29.52 | $29.46 | $29.50 | $27.13 | 505,360 |
2019-07-25 | $29.63 | $29.63 | $29.37 | $29.41 | $27.04 | 586,897 |
2019-07-24 | $29.60 | $29.68 | $29.59 | $29.68 | $27.29 | 573,387 |
2019-07-23 | $29.68 | $29.68 | $29.59 | $29.68 | $27.29 | 541,289 |
2019-07-22 | $29.54 | $29.54 | $29.46 | $29.52 | $27.15 | 657,988 |
2019-07-19 | $29.54 | $29.57 | $29.45 | $29.45 | $27.08 | 762,866 |
2019-07-18 | $29.37 | $29.54 | $29.31 | $29.54 | $27.16 | 869,580 |
2019-07-17 | $29.55 | $29.55 | $29.44 | $29.44 | $27.07 | 571,777 |
2019-07-16 | $29.56 | $29.60 | $29.47 | $29.48 | $27.11 | 577,645 |
2019-07-15 | $29.63 | $29.64 | $29.58 | $29.62 | $27.24 | 565,942 |
2019-07-12 | $29.56 | $29.59 | $29.50 | $29.58 | $27.20 | 589,489 |
2019-07-11 | $29.62 | $29.62 | $29.47 | $29.55 | $27.17 | 1,041,073 |
2019-07-10 | $29.64 | $29.67 | $29.51 | $29.55 | $27.17 | 4,086,813 |
2019-07-09 | $29.38 | $29.48 | $29.33 | $29.47 | $27.10 | 773,153 |
2019-07-08 | $29.63 | $29.63 | $29.56 | $29.58 | $27.20 | 857,299 |
2019-07-05 | $29.76 | $29.79 | $29.59 | $29.77 | $27.38 | 894,354 |
2019-07-03 | $29.96 | $29.99 | $29.92 | $29.98 | $27.57 | 538,498 |
2019-07-02 | $29.78 | $29.83 | $29.74 | $29.83 | $27.43 | 1,286,957 |
2019-07-01 | $29.88 | $29.88 | $29.65 | $29.74 | $27.35 | 1,146,364 |
2019-06-28 | $29.55 | $29.60 | $29.52 | $29.59 | $27.21 | 1,112,644 |
2019-06-27 | $29.42 | $29.46 | $29.38 | $29.43 | $27.06 | 745,855 |
2019-06-26 | $29.40 | $29.42 | $29.33 | $29.34 | $26.98 | 420,396 |
2019-06-25 | $29.51 | $29.51 | $29.29 | $29.30 | $26.94 | 694,751 |
2019-06-24 | $29.49 | $29.50 | $29.44 | $29.49 | $27.12 | 1,069,363 |
2019-06-21 | $29.96 | $30.08 | $29.96 | $30.00 | $27.06 | 1,138,034 |
2019-06-20 | $30.20 | $30.21 | $30.02 | $30.14 | $27.18 | 1,344,600 |
2019-06-19 | $29.69 | $29.86 | $29.68 | $29.83 | $26.90 | 681,331 |
2019-06-18 | $29.48 | $29.65 | $29.47 | $29.65 | $26.74 | 618,653 |
2019-06-17 | $29.28 | $29.32 | $29.24 | $29.27 | $26.40 | 529,858 |
2019-06-14 | $29.29 | $29.29 | $29.20 | $29.25 | $26.38 | 603,120 |
2019-06-13 | $29.50 | $29.51 | $29.38 | $29.45 | $26.56 | 417,064 |
2019-06-12 | $29.52 | $29.57 | $29.40 | $29.42 | $26.53 | 686,293 |
2019-06-11 | $29.71 | $29.74 | $29.56 | $29.65 | $26.74 | 2,377,929 |
2019-06-10 | $29.43 | $29.54 | $29.42 | $29.47 | $26.58 | 493,142 |
2019-06-07 | $29.28 | $29.45 | $29.28 | $29.38 | $26.50 | 554,760 |
2019-06-06 | $29.02 | $29.11 | $28.96 | $29.05 | $26.20 | 749,774 |
2019-06-05 | $29.08 | $29.08 | $28.88 | $28.93 | $26.09 | 867,931 |
2019-06-04 | $28.77 | $28.96 | $28.72 | $28.95 | $26.11 | 596,567 |
2019-06-03 | $28.52 | $28.64 | $28.46 | $28.61 | $25.80 | 1,108,747 |
2019-05-31 | $28.33 | $28.45 | $28.28 | $28.44 | $25.65 | 2,278,200 |
2019-05-30 | $28.60 | $28.69 | $28.58 | $28.69 | $25.87 | 471,993 |
2019-05-29 | $28.57 | $28.58 | $28.43 | $28.57 | $25.77 | 832,448 |
2019-05-28 | $29.02 | $29.07 | $28.75 | $28.75 | $25.93 | 513,848 |
2019-05-24 | $28.98 | $29.00 | $28.89 | $29.00 | $26.15 | 551,099 |
2019-05-23 | $28.68 | $28.72 | $28.59 | $28.69 | $25.87 | 707,628 |
2019-05-22 | $28.98 | $29.04 | $28.94 | $28.98 | $26.14 | 942,631 |
2019-05-21 | $29.04 | $29.12 | $28.99 | $29.11 | $26.25 | 524,968 |
2019-05-20 | $28.86 | $28.97 | $28.81 | $28.93 | $26.09 | 584,397 |
2019-05-17 | $29.01 | $29.15 | $28.98 | $29.02 | $26.17 | 783,238 |
2019-05-16 | $29.09 | $29.29 | $29.08 | $29.21 | $26.34 | 683,119 |
2019-05-15 | $28.72 | $29.06 | $28.70 | $29.03 | $26.18 | 683,857 |
2019-05-14 | $28.83 | $28.98 | $28.79 | $28.92 | $26.08 | 1,254,367 |
2019-05-13 | $28.75 | $28.80 | $28.57 | $28.62 | $25.81 | 1,862,555 |
2019-05-10 | $29.11 | $29.32 | $28.93 | $29.31 | $26.43 | 778,500 |
2019-05-09 | $28.94 | $29.14 | $28.84 | $29.10 | $26.24 | 697,153 |
2019-05-08 | $29.27 | $29.39 | $29.22 | $29.31 | $26.43 | 1,050,898 |
2019-05-07 | $29.49 | $29.50 | $29.16 | $29.27 | $26.40 | 765,924 |
2019-05-06 | $29.43 | $29.77 | $29.40 | $29.74 | $26.82 | 707,670 |
2019-05-03 | $29.89 | $30.06 | $29.88 | $30.04 | $27.09 | 673,015 |
2019-05-02 | $29.85 | $29.86 | $29.69 | $29.77 | $26.85 | 1,120,957 |
2019-05-01 | $30.03 | $30.08 | $29.80 | $29.84 | $26.91 | 1,099,887 |
2019-04-30 | $29.95 | $30.03 | $29.86 | $30.00 | $27.06 | 1,481,590 |
2019-04-29 | $29.87 | $29.98 | $29.84 | $29.96 | $27.02 | 752,195 |
2019-04-26 | $29.77 | $29.85 | $29.73 | $29.85 | $26.92 | 792,350 |
2019-04-25 | $29.67 | $29.74 | $29.64 | $29.72 | $26.80 | 749,064 |
2019-04-24 | $29.84 | $29.84 | $29.70 | $29.76 | $26.84 | 902,442 |
2019-04-23 | $29.91 | $30.01 | $29.88 | $30.01 | $27.07 | 551,550 |
2019-04-22 | $29.91 | $29.97 | $29.81 | $29.96 | $27.02 | 992,501 |
2019-04-18 | $30.00 | $30.02 | $29.92 | $30.00 | $27.06 | 602,168 |
2019-04-17 | $30.12 | $30.12 | $30.00 | $30.04 | $27.09 | 682,238 |
2019-04-16 | $30.03 | $30.06 | $29.97 | $29.99 | $27.05 | 803,292 |
2019-04-15 | $29.97 | $29.97 | $29.89 | $29.94 | $27.00 | 606,776 |
2019-04-12 | $29.90 | $29.94 | $29.86 | $29.94 | $27.00 | 582,146 |
2019-04-11 | $29.74 | $29.76 | $29.65 | $29.71 | $26.79 | 721,796 |
2019-04-10 | $29.71 | $29.78 | $29.67 | $29.77 | $26.85 | 707,346 |
2019-04-09 | $29.75 | $29.75 | $29.63 | $29.67 | $26.76 | 1,355,139 |
2019-04-08 | $29.81 | $29.83 | $29.73 | $29.83 | $26.90 | 869,723 |
2019-04-05 | $29.74 | $29.83 | $29.73 | $29.78 | $26.86 | 3,024,269 |
2019-04-04 | $29.75 | $29.80 | $29.65 | $29.75 | $26.83 | 8,042,893 |
2019-04-03 | $29.82 | $29.93 | $29.78 | $29.86 | $26.93 | 675,255 |
2019-04-02 | $29.59 | $29.64 | $29.49 | $29.62 | $26.71 | 657,514 |
2019-04-01 | $29.49 | $29.62 | $29.44 | $29.61 | $26.70 | 851,996 |
2019-03-29 | $29.24 | $29.25 | $29.10 | $29.21 | $26.34 | 697,609 |
2019-03-28 | $29.13 | $29.17 | $29.01 | $29.12 | $26.26 | 2,731,357 |
2019-03-27 | $29.22 | $29.27 | $29.00 | $29.15 | $26.29 | 841,976 |
2019-03-26 | $29.26 | $29.29 | $29.14 | $29.21 | $26.34 | 770,342 |
2019-03-25 | $29.00 | $29.09 | $28.93 | $29.06 | $26.21 | 792,971 |
2019-03-22 | $29.28 | $29.30 | $29.00 | $29.03 | $26.18 | 669,115 |
2019-03-21 | $29.40 | $29.60 | $29.39 | $29.60 | $26.70 | 2,032,364 |
2019-03-20 | $29.48 | $29.70 | $29.36 | $29.57 | $26.67 | 863,715 |
2019-03-19 | $29.66 | $29.70 | $29.50 | $29.57 | $26.67 | 1,003,330 |
2019-03-18 | $29.44 | $29.51 | $29.39 | $29.51 | $26.61 | 1,334,437 |
2019-03-15 | $29.27 | $29.40 | $29.27 | $29.39 | $26.51 | 730,417 |
2019-03-14 | $29.11 | $29.17 | $29.06 | $29.11 | $26.25 | 718,136 |
2019-03-13 | $29.04 | $29.17 | $29.01 | $29.15 | $26.29 | 585,114 |
2019-03-12 | $28.94 | $28.96 | $28.89 | $28.93 | $26.09 | 2,404,497 |
2019-03-11 | $28.69 | $28.92 | $28.69 | $28.91 | $26.07 | 2,981,761 |
2019-03-08 | $28.51 | $28.66 | $28.49 | $28.65 | $25.84 | 677,319 |
2019-03-07 | $28.94 | $28.94 | $28.66 | $28.68 | $25.87 | 863,664 |
2019-03-06 | $29.16 | $29.17 | $29.02 | $29.04 | $26.19 | 864,655 |
2019-03-05 | $29.09 | $29.20 | $29.06 | $29.15 | $26.29 | 789,388 |
2019-03-04 | $29.24 | $29.24 | $28.99 | $29.10 | $26.24 | 4,625,217 |
2019-03-01 | $29.26 | $29.29 | $29.13 | $29.21 | $26.34 | 899,978 |
2019-02-28 | $29.14 | $29.17 | $29.07 | $29.09 | $26.24 | 1,835,717 |
2019-02-27 | $29.23 | $29.26 | $29.14 | $29.20 | $26.33 | 811,545 |
2019-02-26 | $29.19 | $29.36 | $29.19 | $29.29 | $26.42 | 656,305 |
2019-02-25 | $29.26 | $29.26 | $29.14 | $29.15 | $26.29 | 1,640,343 |
2019-02-22 | $29.06 | $29.13 | $29.03 | $29.07 | $26.22 | 637,044 |
2019-02-21 | $28.99 | $29.03 | $28.90 | $28.97 | $26.13 | 742,879 |
2019-02-20 | $29.00 | $29.15 | $28.98 | $29.07 | $26.22 | 1,179,243 |
2019-02-19 | $28.67 | $28.97 | $28.66 | $28.93 | $26.09 | 4,797,087 |
2019-02-15 | $28.62 | $28.75 | $28.58 | $28.75 | $25.93 | 737,071 |
2019-02-14 | $28.35 | $28.48 | $28.30 | $28.36 | $25.58 | 858,514 |
2019-02-13 | $28.46 | $28.51 | $28.35 | $28.37 | $25.59 | 3,503,525 |
2019-02-12 | $28.31 | $28.40 | $28.31 | $28.34 | $25.56 | 3,412,786 |
2019-02-11 | $28.09 | $28.13 | $28.00 | $28.05 | $25.30 | 854,936 |
2019-02-08 | $28.02 | $28.11 | $27.93 | $28.08 | $25.32 | 728,412 |
2019-02-07 | $28.37 | $28.41 | $28.15 | $28.26 | $25.49 | 943,919 |
2019-02-06 | $28.68 | $28.69 | $28.56 | $28.61 | $25.80 | 1,475,686 |
2019-02-05 | $28.69 | $28.75 | $28.61 | $28.75 | $25.93 | 886,033 |
2019-02-04 | $28.39 | $28.53 | $28.32 | $28.53 | $25.73 | 960,767 |
2019-02-01 | $28.43 | $28.50 | $28.37 | $28.45 | $25.66 | 1,466,191 |
2019-01-31 | $28.40 | $28.49 | $28.33 | $28.46 | $25.67 | 1,933,899 |
2019-01-30 | $28.28 | $28.54 | $28.17 | $28.45 | $25.66 | 1,116,862 |
2019-01-29 | $28.18 | $28.25 | $28.13 | $28.15 | $25.39 | 1,985,418 |
2019-01-28 | $27.97 | $28.05 | $27.89 | $28.03 | $25.28 | 1,077,685 |
2019-01-25 | $28.11 | $28.23 | $28.11 | $28.19 | $25.42 | 1,156,177 |
2019-01-24 | $27.78 | $27.88 | $27.73 | $27.85 | $25.12 | 1,003,234 |
2019-01-23 | $27.84 | $27.89 | $27.65 | $27.77 | $25.05 | 1,574,064 |
2019-01-22 | $27.77 | $27.80 | $27.58 | $27.65 | $24.94 | 2,050,391 |
2019-01-18 | $28.04 | $28.08 | $27.94 | $28.07 | $25.32 | 2,698,836 |
2019-01-17 | $27.53 | $27.80 | $27.50 | $27.77 | $25.05 | 1,658,824 |
2019-01-16 | $27.57 | $27.70 | $27.57 | $27.68 | $24.96 | 1,708,088 |
2019-01-15 | $27.54 | $27.66 | $27.47 | $27.60 | $24.89 | 3,372,035 |
2019-01-14 | $27.39 | $27.53 | $27.36 | $27.44 | $24.75 | 813,056 |
2019-01-11 | $27.53 | $27.63 | $27.47 | $27.58 | $24.87 | 2,093,139 |
2019-01-10 | $27.55 | $27.75 | $27.50 | $27.71 | $24.99 | 7,605,506 |
2019-01-09 | $27.55 | $27.67 | $27.47 | $27.64 | $24.93 | 1,308,339 |
2019-01-08 | $27.36 | $27.36 | $27.19 | $27.28 | $24.60 | 899,177 |
2019-01-07 | $27.02 | $27.23 | $26.95 | $27.11 | $24.45 | 709,856 |
2019-01-04 | $26.64 | $27.09 | $26.60 | $27.00 | $24.35 | 1,020,021 |
2019-01-03 | $26.36 | $26.36 | $26.12 | $26.18 | $23.61 | 905,640 |
2019-01-02 | $26.15 | $26.44 | $26.11 | $26.41 | $23.82 | 3,384,524 |
2018-12-31 | $26.53 | $26.63 | $26.36 | $26.45 | $23.85 | 4,580,560 |
2018-12-28 | $26.54 | $26.55 | $26.33 | $26.38 | $23.79 | 4,629,876 |
2018-12-27 | $25.90 | $26.26 | $25.74 | $26.24 | $23.67 | 6,230,139 |
2018-12-26 | $25.76 | $26.24 | $25.54 | $26.24 | $23.67 | 5,721,077 |
2018-12-24 | $25.90 | $25.98 | $25.63 | $25.64 | $23.12 | 2,532,007 |
2018-12-21 | $26.49 | $26.60 | $26.15 | $26.17 | $23.35 | 3,395,079 |
2018-12-20 | $26.79 | $26.87 | $26.52 | $26.63 | $23.76 | 5,157,119 |
2018-12-19 | $27.14 | $27.34 | $26.66 | $26.75 | $23.86 | 2,567,716 |
2018-12-18 | $27.15 | $27.21 | $26.95 | $27.04 | $24.12 | 1,877,582 |
2018-12-17 | $27.24 | $27.27 | $26.90 | $27.01 | $24.10 | 5,597,094 |
2018-12-14 | $27.30 | $27.43 | $27.23 | $27.24 | $24.30 | 4,466,703 |
2018-12-13 | $27.70 | $27.76 | $27.57 | $27.62 | $24.64 | 1,074,025 |
2018-12-12 | $27.66 | $27.84 | $27.65 | $27.65 | $24.67 | 2,592,295 |
2018-12-11 | $27.44 | $27.47 | $27.11 | $27.27 | $24.33 | 2,117,121 |
2018-12-10 | $27.32 | $27.34 | $26.96 | $27.23 | $24.29 | 4,803,432 |
2018-12-07 | $27.74 | $27.86 | $27.37 | $27.41 | $24.45 | 2,446,832 |
2018-12-06 | $27.52 | $27.71 | $27.21 | $27.71 | $24.72 | 1,229,008 |
2018-12-04 | $28.56 | $28.58 | $27.97 | $28.00 | $24.98 | 1,806,836 |
2018-12-03 | $28.77 | $28.77 | $28.58 | $28.71 | $25.61 | 790,733 |
2018-11-30 | $28.26 | $28.34 | $28.18 | $28.31 | $25.26 | 728,578 |
2018-11-29 | $28.39 | $28.50 | $28.31 | $28.42 | $25.35 | 980,535 |
2018-11-28 | $28.14 | $28.54 | $28.04 | $28.54 | $25.46 | 699,659 |
2018-11-27 | $28.07 | $28.13 | $27.97 | $28.12 | $25.09 | 940,200 |
2018-11-26 | $28.19 | $28.24 | $28.11 | $28.22 | $25.17 | 1,037,923 |
2018-11-23 | $27.79 | $27.89 | $27.78 | $27.81 | $24.81 | 719,645 |
2018-11-21 | $27.91 | $28.12 | $27.91 | $27.99 | $24.97 | 722,530 |
2018-11-20 | $27.77 | $27.85 | $27.58 | $27.65 | $24.67 | 1,951,883 |
2018-11-19 | $28.36 | $28.36 | $28.05 | $28.14 | $25.10 | 931,528 |
2018-11-16 | $28.19 | $28.42 | $28.12 | $28.39 | $25.33 | 931,614 |
2018-11-15 | $28.02 | $28.40 | $27.91 | $28.32 | $25.26 | 1,848,986 |
2018-11-14 | $28.38 | $28.38 | $28.03 | $28.17 | $25.13 | 1,747,013 |
2018-11-13 | $28.16 | $28.39 | $28.07 | $28.18 | $25.14 | 628,730 |
2018-11-12 | $28.38 | $28.38 | $28.04 | $28.08 | $25.05 | 484,245 |
2018-11-09 | $28.58 | $28.59 | $28.39 | $28.55 | $25.47 | 2,439,553 |
2018-11-08 | $28.94 | $28.98 | $28.67 | $28.75 | $25.65 | 534,033 |
2018-11-07 | $28.95 | $29.05 | $28.83 | $29.04 | $25.91 | 1,479,174 |
2018-11-06 | $28.55 | $28.71 | $28.52 | $28.68 | $25.59 | 7,229,155 |
2018-11-05 | $28.55 | $28.58 | $28.42 | $28.53 | $25.45 | 2,604,750 |
2018-11-02 | $28.70 | $28.76 | $28.34 | $28.48 | $25.41 | 2,099,656 |
2018-11-01 | $28.36 | $28.47 | $28.24 | $28.47 | $25.40 | 5,682,723 |
2018-10-31 | $28.11 | $28.24 | $28.06 | $28.06 | $25.03 | 1,659,321 |
2018-10-30 | $27.65 | $27.87 | $27.63 | $27.87 | $24.86 | 1,263,620 |
2018-10-29 | $27.93 | $28.01 | $27.35 | $27.59 | $24.61 | 873,244 |
2018-10-26 | $27.50 | $27.84 | $27.31 | $27.66 | $24.68 | 923,107 |
2018-10-25 | $27.82 | $28.02 | $27.72 | $27.87 | $24.86 | 2,596,966 |
2018-10-24 | $28.26 | $28.32 | $27.61 | $27.61 | $24.63 | 867,600 |
2018-10-23 | $28.25 | $28.54 | $28.07 | $28.42 | $25.35 | 629,389 |
2018-10-22 | $28.85 | $28.87 | $28.63 | $28.69 | $25.59 | 339,899 |
2018-10-19 | $28.82 | $29.00 | $28.81 | $28.85 | $25.74 | 488,784 |
2018-10-18 | $29.02 | $29.05 | $28.58 | $28.67 | $25.58 | 749,315 |
2018-10-17 | $29.21 | $29.23 | $29.01 | $29.14 | $26.00 | 498,078 |
2018-10-16 | $29.13 | $29.34 | $29.11 | $29.32 | $26.16 | 1,374,507 |
2018-10-15 | $28.77 | $28.93 | $28.73 | $28.84 | $25.73 | 668,092 |
2018-10-12 | $28.99 | $29.03 | $28.58 | $28.87 | $25.75 | 1,569,232 |
2018-10-11 | $29.07 | $29.15 | $28.58 | $28.77 | $25.67 | 1,481,504 |
2018-10-10 | $29.71 | $29.71 | $29.10 | $29.16 | $26.01 | 746,350 |
2018-10-09 | $29.64 | $29.87 | $29.58 | $29.83 | $26.61 | 730,040 |
2018-10-08 | $29.75 | $29.93 | $29.65 | $29.93 | $26.70 | 377,819 |
2018-10-05 | $30.13 | $30.18 | $29.93 | $30.07 | $26.83 | 4,061,686 |
2018-10-04 | $30.40 | $30.40 | $30.10 | $30.22 | $26.96 | 490,907 |
2018-10-03 | $30.72 | $30.72 | $30.57 | $30.62 | $27.32 | 484,941 |
2018-10-02 | $30.59 | $30.67 | $30.54 | $30.64 | $27.33 | 473,860 |
2018-10-01 | $30.88 | $30.92 | $30.81 | $30.85 | $27.52 | 544,316 |
2018-09-28 | $30.74 | $30.87 | $30.71 | $30.77 | $27.45 | 919,002 |
2018-09-27 | $30.98 | $31.12 | $30.96 | $30.97 | $27.63 | 399,890 |
2018-09-26 | $31.03 | $31.22 | $31.02 | $31.04 | $27.69 | 589,939 |
2018-09-25 | $31.13 | $31.15 | $31.03 | $31.05 | $27.70 | 347,764 |
2018-09-24 | $31.01 | $31.03 | $30.88 | $30.88 | $27.55 | 339,851 |
2018-09-21 | $31.03 | $31.09 | $30.98 | $31.04 | $27.69 | 270,968 |
2018-09-20 | $30.96 | $31.06 | $30.90 | $31.05 | $27.70 | 568,751 |
2018-09-19 | $30.61 | $30.73 | $30.57 | $30.70 | $27.39 | 1,873,514 |
2018-09-18 | $30.48 | $30.61 | $30.46 | $30.57 | $27.27 | 2,120,656 |
2018-09-17 | $30.38 | $30.41 | $30.24 | $30.26 | $26.99 | 824,525 |
2018-09-14 | $30.30 | $30.31 | $30.15 | $30.24 | $26.98 | 610,988 |
2018-09-13 | $30.27 | $30.29 | $30.13 | $30.20 | $26.94 | 376,141 |
2018-09-12 | $29.93 | $30.06 | $29.89 | $30.02 | $26.78 | 584,921 |
2018-09-11 | $29.69 | $29.89 | $29.63 | $29.87 | $26.65 | 812,495 |
2018-09-10 | $29.89 | $29.91 | $29.79 | $29.82 | $26.60 | 455,556 |
2018-09-07 | $29.64 | $29.75 | $29.59 | $29.68 | $26.48 | 473,540 |
2018-09-06 | $29.96 | $30.01 | $29.77 | $29.90 | $26.67 | 464,691 |
2018-09-05 | $30.08 | $30.09 | $29.90 | $29.99 | $26.75 | 501,934 |
2018-09-04 | $30.18 | $30.25 | $30.10 | $30.25 | $26.99 | 1,298,747 |
2018-08-31 | $30.59 | $30.66 | $30.41 | $30.53 | $27.24 | 1,081,171 |
2018-08-30 | $30.74 | $30.79 | $30.65 | $30.73 | $27.41 | 574,015 |
2018-08-29 | $30.86 | $30.99 | $30.80 | $30.99 | $27.65 | 945,145 |
2018-08-28 | $30.99 | $30.99 | $30.83 | $30.85 | $27.52 | 684,138 |
2018-08-27 | $30.75 | $30.90 | $30.72 | $30.90 | $27.57 | 1,563,321 |
2018-08-24 | $30.43 | $30.55 | $30.41 | $30.50 | $27.21 | 500,044 |
2018-08-23 | $30.38 | $30.40 | $30.25 | $30.30 | $27.03 | 1,007,810 |
2018-08-22 | $30.49 | $30.55 | $30.46 | $30.49 | $27.20 | 469,738 |
2018-08-21 | $30.40 | $30.47 | $30.32 | $30.39 | $27.11 | 482,024 |
2018-08-20 | $30.16 | $30.23 | $30.15 | $30.17 | $26.91 | 925,217 |
2018-08-17 | $29.87 | $30.12 | $29.83 | $30.06 | $26.82 | 652,695 |
2018-08-16 | $29.85 | $29.97 | $29.84 | $29.88 | $26.66 | 700,696 |
2018-08-15 | $29.74 | $29.74 | $29.49 | $29.67 | $26.47 | 7,355,074 |
2018-08-14 | $30.13 | $30.15 | $30.03 | $30.11 | $26.86 | 817,197 |
2018-08-13 | $30.14 | $30.21 | $30.00 | $30.05 | $26.81 | 318,973 |
2018-08-10 | $30.26 | $30.29 | $30.15 | $30.22 | $26.96 | 668,235 |
2018-08-09 | $30.85 | $30.88 | $30.74 | $30.76 | $27.44 | 772,276 |
2018-08-08 | $30.84 | $30.90 | $30.75 | $30.86 | $27.53 | 284,694 |
2018-08-07 | $30.61 | $30.85 | $30.61 | $30.85 | $27.52 | 380,343 |
2018-08-06 | $30.61 | $30.71 | $30.55 | $30.65 | $27.34 | 280,758 |
2018-08-03 | $30.67 | $30.80 | $30.63 | $30.80 | $27.48 | 295,891 |
2018-08-02 | $30.61 | $30.76 | $30.58 | $30.76 | $27.44 | 420,700 |
2018-08-01 | $31.05 | $31.05 | $30.89 | $30.94 | $27.60 | 425,978 |
2018-07-31 | $31.16 | $31.18 | $31.05 | $31.05 | $27.70 | 504,410 |
2018-07-30 | $31.17 | $31.19 | $31.04 | $31.06 | $27.71 | 246,832 |
2018-07-27 | $31.12 | $31.17 | $31.00 | $31.07 | $27.72 | 375,803 |
2018-07-26 | $31.02 | $31.06 | $30.95 | $30.95 | $27.61 | 380,986 |
2018-07-25 | $30.88 | $31.14 | $30.78 | $31.14 | $27.78 | 441,236 |
2018-07-24 | $30.95 | $31.02 | $30.82 | $30.88 | $27.55 | 314,553 |
2018-07-23 | $30.75 | $30.75 | $30.64 | $30.71 | $27.40 | 317,625 |
2018-07-20 | $30.65 | $30.78 | $30.60 | $30.76 | $27.44 | 283,436 |
2018-07-19 | $30.51 | $30.65 | $30.48 | $30.59 | $27.29 | 427,182 |
2018-07-18 | $30.61 | $30.72 | $30.57 | $30.70 | $27.39 | 358,852 |
2018-07-17 | $30.51 | $30.68 | $30.51 | $30.66 | $27.35 | 454,406 |
2018-07-16 | $30.59 | $30.64 | $30.55 | $30.58 | $27.28 | 297,501 |
2018-07-13 | $30.51 | $30.61 | $30.45 | $30.61 | $27.31 | 284,823 |
2018-07-12 | $30.44 | $30.54 | $30.39 | $30.54 | $27.24 | 341,301 |
2018-07-11 | $30.49 | $30.56 | $30.22 | $30.28 | $27.01 | 2,217,429 |
2018-07-10 | $30.79 | $30.86 | $30.76 | $30.85 | $27.52 | 476,713 |
2018-07-09 | $30.79 | $30.83 | $30.71 | $30.83 | $27.50 | 354,546 |
2018-07-06 | $30.42 | $30.58 | $30.37 | $30.56 | $27.26 | 243,726 |
2018-07-05 | $30.40 | $30.40 | $30.28 | $30.38 | $27.10 | 428,292 |
2018-07-03 | $30.29 | $30.33 | $30.12 | $30.14 | $26.89 | 625,320 |
2018-07-02 | $29.96 | $30.08 | $29.92 | $30.08 | $26.83 | 603,707 |
2018-06-29 | $30.39 | $30.52 | $30.36 | $30.40 | $27.12 | 2,039,933 |
2018-06-28 | $30.04 | $30.19 | $29.97 | $30.18 | $26.92 | 320,969 |
2018-06-27 | $30.40 | $30.47 | $30.05 | $30.07 | $26.83 | 382,992 |
2018-06-26 | $30.38 | $30.42 | $30.25 | $30.36 | $27.08 | 364,543 |
2018-06-25 | $30.52 | $30.52 | $30.22 | $30.29 | $27.02 | 806,767 |
2018-06-22 | $30.78 | $30.85 | $30.65 | $30.73 | $27.41 | 328,191 |
2018-06-21 | $30.55 | $30.55 | $30.37 | $30.41 | $27.13 | 424,310 |
2018-06-20 | $30.71 | $30.71 | $30.57 | $30.64 | $27.33 | 1,040,754 |
2018-06-19 | $30.45 | $30.58 | $30.37 | $30.58 | $27.28 | 533,169 |
2018-06-18 | $30.76 | $30.88 | $30.72 | $30.85 | $27.52 | 462,112 |
2018-06-15 | $31.11 | $31.11 | $30.96 | $31.05 | $27.70 | 345,987 |
2018-06-14 | $31.88 | $31.96 | $31.81 | $31.83 | $27.92 | 854,561 |
2018-06-13 | $31.96 | $31.99 | $31.76 | $31.89 | $27.97 | 569,555 |
2018-06-12 | $32.01 | $32.01 | $31.79 | $31.83 | $27.92 | 2,897,710 |
2018-06-11 | $31.95 | $32.11 | $31.94 | $32.06 | $28.12 | 317,023 |
2018-06-08 | $31.81 | $31.88 | $31.70 | $31.85 | $27.93 | 191,944 |
2018-06-07 | $32.00 | $32.00 | $31.74 | $31.80 | $27.89 | 289,881 |
2018-06-06 | $31.83 | $31.98 | $31.76 | $31.98 | $28.05 | 335,355 |
2018-06-05 | $31.74 | $31.75 | $31.60 | $31.69 | $27.79 | 380,180 |
2018-06-04 | $31.85 | $31.86 | $31.70 | $31.75 | $27.85 | 271,251 |
2018-06-01 | $31.59 | $31.62 | $31.49 | $31.59 | $27.71 | 387,117 |
2018-05-31 | $31.42 | $31.47 | $31.20 | $31.35 | $27.50 | 557,093 |
2018-05-30 | $31.34 | $31.55 | $31.26 | $31.51 | $27.64 | 800,654 |
2018-05-29 | $31.24 | $31.31 | $30.97 | $31.06 | $27.24 | 477,493 |
2018-05-25 | $31.70 | $31.75 | $31.65 | $31.71 | $27.81 | 228,617 |
2018-05-24 | $31.92 | $31.94 | $31.70 | $31.87 | $27.95 | 240,784 |
2018-05-23 | $31.92 | $32.01 | $31.83 | $32.01 | $28.07 | 349,385 |
2018-05-22 | $32.38 | $32.39 | $32.24 | $32.29 | $28.32 | 311,908 |
2018-05-21 | $32.27 | $32.31 | $32.23 | $32.31 | $28.34 | 380,121 |
2018-05-18 | $32.12 | $32.13 | $32.04 | $32.11 | $28.16 | 248,753 |
2018-05-17 | $32.18 | $32.26 | $32.13 | $32.20 | $28.24 | 248,330 |
2018-05-16 | $32.11 | $32.22 | $32.08 | $32.18 | $28.22 | 363,766 |
2018-05-15 | $32.10 | $32.19 | $32.00 | $32.13 | $28.18 | 503,600 |
2018-05-14 | $32.42 | $32.45 | $32.32 | $32.34 | $28.36 | 306,455 |
2018-05-11 | $32.32 | $32.36 | $32.27 | $32.29 | $28.32 | 440,356 |
2018-05-10 | $32.11 | $32.22 | $32.06 | $32.22 | $28.26 | 308,603 |
2018-05-09 | $31.89 | $32.04 | $31.88 | $32.00 | $28.07 | 535,268 |
2018-05-08 | $31.82 | $31.90 | $31.74 | $31.90 | $27.98 | 437,142 |
2018-05-07 | $31.90 | $32.02 | $31.87 | $31.90 | $27.98 | 265,029 |
2018-05-04 | $31.61 | $31.95 | $31.58 | $31.89 | $27.97 | 348,490 |
2018-05-03 | $31.80 | $31.86 | $31.57 | $31.80 | $27.89 | 441,956 |
2018-05-02 | $31.87 | $31.95 | $31.70 | $31.73 | $27.83 | 409,692 |
2018-05-01 | $31.86 | $31.86 | $31.59 | $31.77 | $27.86 | 590,580 |
2018-04-30 | $31.95 | $32.04 | $31.86 | $31.87 | $27.95 | 592,488 |
2018-04-27 | $31.96 | $31.98 | $31.84 | $31.98 | $28.05 | 221,128 |
2018-04-26 | $31.87 | $31.96 | $31.83 | $31.94 | $28.01 | 509,767 |
2018-04-25 | $31.68 | $31.76 | $31.57 | $31.72 | $27.82 | 247,101 |
2018-04-24 | $31.99 | $32.00 | $31.71 | $31.79 | $27.88 | 221,647 |
2018-04-23 | $31.95 | $31.98 | $31.84 | $31.89 | $27.97 | 258,151 |
2018-04-20 | $32.00 | $32.01 | $31.90 | $31.96 | $28.03 | 384,375 |
2018-04-19 | $32.23 | $32.25 | $32.02 | $32.11 | $28.16 | 229,479 |
2018-04-18 | $32.19 | $32.26 | $32.16 | $32.25 | $28.29 | 294,977 |
2018-04-17 | $31.95 | $32.11 | $31.93 | $32.08 | $28.14 | 288,986 |
2018-04-16 | $31.94 | $31.94 | $31.83 | $31.87 | $27.95 | 284,332 |
2018-04-13 | $31.95 | $31.95 | $31.76 | $31.85 | $27.93 | 288,258 |
2018-04-12 | $31.76 | $31.87 | $31.72 | $31.84 | $27.93 | 247,670 |
2018-04-11 | $31.75 | $31.88 | $31.70 | $31.70 | $27.80 | 414,176 |
2018-04-10 | $31.82 | $31.90 | $31.75 | $31.87 | $27.95 | 943,625 |
2018-04-09 | $31.57 | $31.71 | $31.45 | $31.53 | $27.65 | 335,544 |
2018-04-06 | $31.46 | $31.56 | $31.17 | $31.26 | $27.42 | 405,673 |
2018-04-05 | $31.44 | $31.58 | $31.42 | $31.52 | $27.64 | 276,955 |
2018-04-04 | $30.82 | $31.32 | $30.81 | $31.32 | $27.47 | 579,823 |
2018-04-03 | $31.18 | $31.24 | $31.02 | $31.23 | $27.39 | 727,955 |
2018-04-02 | $31.36 | $31.39 | $30.80 | $31.02 | $27.21 | 635,783 |
2018-03-29 | $31.33 | $31.55 | $31.26 | $31.43 | $27.57 | 536,243 |
2018-03-28 | $31.11 | $31.32 | $31.01 | $31.10 | $27.28 | 322,717 |
2018-03-27 | $31.32 | $31.37 | $30.86 | $30.95 | $27.14 | 465,606 |
2018-03-26 | $31.14 | $31.21 | $30.82 | $31.21 | $27.37 | 411,755 |
2018-03-23 | $31.11 | $31.12 | $30.65 | $30.65 | $26.88 | 591,376 |
2018-03-22 | $31.30 | $31.34 | $31.01 | $31.03 | $27.22 | 1,056,452 |
2018-03-21 | $31.48 | $31.75 | $31.46 | $31.63 | $27.74 | 389,564 |
2018-03-20 | $31.51 | $31.58 | $31.44 | $31.51 | $27.64 | 343,403 |
2018-03-19 | $31.65 | $31.65 | $31.36 | $31.51 | $27.64 | 337,257 |
2018-03-16 | $31.75 | $31.84 | $31.72 | $31.76 | $27.86 | 254,967 |
2018-03-15 | $31.83 | $31.94 | $31.75 | $31.80 | $27.89 | 257,926 |
2018-03-14 | $31.97 | $32.00 | $31.73 | $31.82 | $27.91 | 242,610 |
2018-03-13 | $32.06 | $32.07 | $31.68 | $31.71 | $27.81 | 423,147 |
2018-03-12 | $31.93 | $31.98 | $31.86 | $31.94 | $28.01 | 206,927 |
2018-03-09 | $31.75 | $31.89 | $31.68 | $31.87 | $27.95 | 796,262 |
2018-03-08 | $31.69 | $31.73 | $31.56 | $31.66 | $27.77 | 200,450 |
2018-03-07 | $31.48 | $31.62 | $31.38 | $31.60 | $27.71 | 318,949 |
2018-03-06 | $31.73 | $31.73 | $31.54 | $31.61 | $27.72 | 396,960 |
2018-03-05 | $31.01 | $31.41 | $30.99 | $31.40 | $27.54 | 354,725 |
2018-03-02 | $30.98 | $31.26 | $30.86 | $31.25 | $27.41 | 563,122 |
2018-03-01 | $31.39 | $31.48 | $30.93 | $31.14 | $27.31 | 2,019,571 |
2018-02-28 | $31.94 | $31.95 | $31.56 | $31.56 | $27.68 | 422,220 |
2018-02-27 | $32.21 | $32.21 | $31.88 | $31.88 | $27.96 | 536,890 |
2018-02-26 | $32.24 | $32.38 | $32.10 | $32.38 | $28.40 | 459,935 |
2018-02-23 | $31.94 | $32.10 | $31.87 | $32.09 | $28.14 | 305,930 |
2018-02-22 | $31.81 | $31.95 | $31.72 | $31.80 | $27.89 | 353,791 |
2018-02-21 | $31.90 | $32.09 | $31.66 | $31.67 | $27.78 | 405,024 |
2018-02-20 | $31.87 | $31.99 | $31.73 | $31.80 | $27.89 | 347,783 |
2018-02-16 | $32.01 | $32.24 | $32.01 | $32.07 | $28.13 | 365,583 |
2018-02-15 | $31.95 | $32.01 | $31.68 | $31.99 | $28.06 | 543,154 |
2018-02-14 | $31.03 | $31.77 | $31.03 | $31.76 | $27.86 | 716,113 |
2018-02-13 | $31.10 | $31.23 | $31.05 | $31.20 | $27.36 | 443,017 |
2018-02-12 | $31.07 | $31.35 | $30.98 | $31.30 | $27.45 | 471,801 |
2018-02-09 | $30.91 | $30.98 | $30.09 | $30.83 | $27.04 | 1,000,151 |
2018-02-08 | $31.51 | $31.51 | $30.67 | $30.67 | $26.90 | 569,082 |
2018-02-07 | $31.52 | $31.79 | $31.42 | $31.42 | $27.56 | 556,459 |
2018-02-06 | $31.19 | $31.96 | $31.15 | $31.90 | $27.98 | 848,983 |
2018-02-05 | $32.18 | $32.31 | $31.20 | $31.29 | $27.44 | 992,037 |
2018-02-02 | $32.97 | $32.98 | $32.54 | $32.57 | $28.57 | 700,054 |
2018-02-01 | $33.16 | $33.34 | $33.15 | $33.30 | $29.21 | 542,650 |
2018-01-31 | $33.39 | $33.39 | $33.16 | $33.22 | $29.14 | 510,917 |
2018-01-30 | $33.40 | $33.41 | $33.21 | $33.26 | $29.17 | 679,378 |
2018-01-29 | $33.61 | $33.61 | $33.48 | $33.54 | $29.42 | 1,266,510 |
2018-01-26 | $33.72 | $33.84 | $33.68 | $33.82 | $29.66 | 601,725 |
2018-01-25 | $33.82 | $33.82 | $33.47 | $33.54 | $29.42 | 640,997 |
2018-01-24 | $33.78 | $33.80 | $33.56 | $33.68 | $29.54 | 817,344 |
2018-01-23 | $33.50 | $33.57 | $33.45 | $33.56 | $29.43 | 724,572 |
2018-01-22 | $33.33 | $33.47 | $33.29 | $33.47 | $29.36 | 729,128 |
2018-01-19 | $33.29 | $33.30 | $33.20 | $33.30 | $29.21 | 1,497,395 |
2018-01-18 | $33.13 | $33.20 | $33.06 | $33.17 | $29.09 | 2,736,624 |
2018-01-17 | $33.13 | $33.32 | $33.05 | $33.22 | $29.14 | 1,581,748 |
2018-01-16 | $33.18 | $33.20 | $33.00 | $33.05 | $28.99 | 1,883,016 |
2018-01-12 | $32.87 | $33.06 | $32.83 | $33.06 | $29.00 | 813,430 |
2018-01-11 | $32.62 | $32.73 | $32.58 | $32.73 | $28.71 | 1,352,776 |
2018-01-10 | $32.62 | $32.62 | $32.48 | $32.54 | $28.54 | 2,653,488 |
2018-01-09 | $32.60 | $32.63 | $32.50 | $32.61 | $28.60 | 2,018,131 |
2018-01-08 | $32.59 | $32.60 | $32.54 | $32.59 | $28.58 | 698,948 |
2018-01-05 | $32.55 | $32.64 | $32.49 | $32.63 | $28.62 | 874,966 |
2018-01-04 | $32.38 | $32.46 | $32.35 | $32.44 | $28.45 | 1,265,005 |
2018-01-03 | $32.00 | $32.16 | $31.98 | $32.15 | $28.20 | 443,428 |
2018-01-02 | $31.83 | $31.96 | $31.77 | $31.95 | $28.02 | 1,248,407 |
2017-12-29 | $31.82 | $31.83 | $31.69 | $31.70 | $27.80 | 530,742 |
2017-12-28 | $31.76 | $31.76 | $31.65 | $31.68 | $27.79 | 348,395 |
2017-12-27 | $31.60 | $31.65 | $31.57 | $31.62 | $27.73 | 806,432 |
2017-12-26 | $31.50 | $31.56 | $31.48 | $31.54 | $27.66 | 337,093 |
2017-12-22 | $31.46 | $31.51 | $31.41 | $31.50 | $27.63 | 356,647 |
2017-12-21 | $31.38 | $31.52 | $31.38 | $31.46 | $27.59 | 430,051 |
2017-12-20 | $31.45 | $31.45 | $31.33 | $31.36 | $27.50 | 527,725 |
2017-12-19 | $31.46 | $31.47 | $31.33 | $31.40 | $27.54 | 367,425 |
2017-12-18 | $31.43 | $31.55 | $31.43 | $31.46 | $27.59 | 705,999 |
2017-12-15 | $31.15 | $31.19 | $31.08 | $31.16 | $27.33 | 418,433 |
2017-12-14 | $31.54 | $31.54 | $31.38 | $31.41 | $27.35 | 1,470,851 |
2017-12-13 | $31.49 | $31.60 | $31.44 | $31.52 | $27.44 | 506,568 |
2017-12-12 | $31.37 | $31.44 | $31.33 | $31.40 | $27.34 | 349,574 |
2017-12-11 | $31.35 | $31.39 | $31.34 | $31.38 | $27.32 | 388,959 |
2017-12-08 | $31.29 | $31.32 | $31.22 | $31.31 | $27.26 | 1,411,711 |
2017-12-07 | $31.08 | $31.21 | $31.06 | $31.16 | $27.13 | 346,284 |
2017-12-06 | $31.09 | $31.13 | $31.05 | $31.09 | $27.07 | 546,209 |
2017-12-05 | $31.29 | $31.32 | $31.18 | $31.19 | $27.15 | 655,594 |
2017-12-04 | $31.46 | $31.46 | $31.25 | $31.25 | $27.21 | 749,844 |
2017-12-01 | $31.37 | $31.44 | $31.25 | $31.39 | $27.33 | 1,686,087 |
2017-11-30 | $31.54 | $31.56 | $31.43 | $31.44 | $27.37 | 541,059 |
2017-11-29 | $31.58 | $31.58 | $31.37 | $31.42 | $27.36 | 378,212 |
2017-11-28 | $31.50 | $31.56 | $31.43 | $31.54 | $27.46 | 384,331 |
2017-11-27 | $31.54 | $31.54 | $31.38 | $31.38 | $27.32 | 1,019,067 |
2017-11-24 | $31.60 | $31.62 | $31.57 | $31.59 | $27.50 | 144,058 |
2017-11-22 | $31.42 | $31.43 | $31.29 | $31.37 | $27.31 | 490,251 |
2017-11-21 | $31.25 | $31.32 | $31.25 | $31.29 | $27.24 | 463,420 |
2017-11-20 | $31.10 | $31.12 | $31.05 | $31.06 | $27.04 | 475,439 |
2017-11-17 | $30.98 | $31.03 | $30.93 | $30.98 | $26.97 | 1,001,340 |
2017-11-16 | $31.02 | $31.10 | $30.99 | $31.09 | $27.07 | 356,062 |
2017-11-15 | $30.71 | $30.84 | $30.66 | $30.80 | $26.81 | 294,017 |
2017-11-14 | $30.93 | $30.97 | $30.85 | $30.96 | $26.95 | 471,597 |
2017-11-13 | $30.83 | $30.97 | $30.81 | $30.96 | $26.95 | 192,706 |
2017-11-10 | $31.11 | $31.12 | $31.02 | $31.09 | $27.07 | 209,211 |
2017-11-09 | $31.12 | $31.20 | $31.00 | $31.20 | $27.16 | 441,123 |
2017-11-08 | $31.34 | $31.40 | $31.28 | $31.37 | $27.31 | 263,466 |
2017-11-07 | $31.31 | $31.32 | $31.17 | $31.26 | $27.22 | 588,148 |
2017-11-06 | $31.25 | $31.38 | $31.25 | $31.38 | $27.32 | 197,294 |
2017-11-03 | $31.34 | $31.34 | $31.20 | $31.31 | $27.26 | 750,449 |
2017-11-02 | $31.28 | $31.35 | $31.23 | $31.34 | $27.28 | 445,404 |
2017-11-01 | $31.39 | $31.40 | $31.27 | $31.30 | $27.25 | 441,140 |
2017-10-31 | $31.19 | $31.25 | $31.12 | $31.18 | $27.15 | 207,653 |
2017-10-30 | $31.03 | $31.09 | $31.02 | $31.07 | $27.05 | 147,290 |
2017-10-27 | $30.90 | $31.01 | $30.84 | $31.00 | $26.99 | 241,337 |
2017-10-26 | $30.99 | $31.01 | $30.91 | $30.92 | $26.92 | 503,397 |
2017-10-25 | $31.05 | $31.05 | $30.81 | $30.92 | $26.92 | 134,927 |
2017-10-24 | $31.03 | $31.07 | $30.98 | $31.03 | $27.02 | 861,997 |
2017-10-23 | $31.06 | $31.06 | $30.95 | $30.98 | $26.97 | 268,426 |
2017-10-20 | $31.07 | $31.07 | $30.98 | $31.00 | $26.99 | 105,177 |
2017-10-19 | $30.99 | $31.06 | $30.95 | $31.06 | $27.04 | 92,941 |
2017-10-18 | $31.12 | $31.15 | $31.05 | $31.15 | $27.12 | 85,191 |
2017-10-17 | $31.07 | $31.08 | $30.99 | $31.08 | $27.06 | 65,959 |
2017-10-16 | $31.14 | $31.17 | $31.08 | $31.15 | $27.12 | 62,969 |
2017-10-13 | $31.15 | $31.18 | $31.11 | $31.16 | $27.13 | 73,477 |
2017-10-12 | $30.95 | $31.05 | $30.95 | $30.97 | $26.96 | 41,426 |
2017-10-11 | $30.91 | $31.02 | $30.91 | $31.01 | $27.00 | 61,704 |
2017-10-10 | $30.79 | $30.92 | $30.78 | $30.91 | $26.91 | 589,660 |
2017-10-09 | $30.70 | $30.70 | $30.60 | $30.61 | $26.65 | 61,987 |
2017-10-06 | $30.57 | $30.65 | $30.51 | $30.65 | $26.68 | 57,770 |
2017-10-05 | $30.60 | $30.68 | $30.60 | $30.66 | $26.69 | 75,356 |
2017-10-04 | $30.70 | $30.72 | $30.66 | $30.71 | $26.74 | 151,980 |
2017-10-03 | $30.64 | $30.73 | $30.64 | $30.71 | $26.74 | 49,084 |
2017-10-02 | $30.57 | $30.66 | $30.57 | $30.61 | $26.65 | 42,834 |
2017-09-29 | $30.53 | $30.68 | $30.51 | $30.67 | $26.70 | 87,971 |
2017-09-28 | $30.39 | $30.52 | $30.39 | $30.46 | $26.52 | 43,489 |
2017-09-27 | $30.35 | $30.44 | $30.33 | $30.40 | $26.47 | 54,285 |
2017-09-26 | $30.39 | $30.39 | $30.28 | $30.35 | $26.42 | 48,945 |
2017-09-25 | $30.50 | $30.52 | $30.37 | $30.45 | $26.51 | 91,989 |
2017-09-22 | $30.57 | $30.61 | $30.51 | $30.56 | $26.61 | 32,475 |
2017-09-21 | $30.48 | $30.55 | $30.45 | $30.50 | $26.55 | 51,162 |
2017-09-20 | $30.63 | $30.68 | $30.45 | $30.53 | $26.58 | 31,220 |
2017-09-19 | $30.61 | $30.62 | $30.53 | $30.58 | $26.62 | 65,344 |
2017-09-18 | $30.52 | $30.54 | $30.40 | $30.47 | $26.53 | 38,364 |
2017-09-15 | $30.41 | $30.43 | $30.35 | $30.38 | $26.45 | 95,095 |
2017-09-14 | $30.27 | $30.38 | $30.26 | $30.34 | $26.41 | 41,889 |
2017-09-13 | $30.38 | $30.39 | $30.28 | $30.32 | $26.40 | 44,497 |
2017-09-12 | $30.44 | $30.47 | $30.42 | $30.45 | $26.51 | 108,280 |
2017-09-11 | $30.33 | $30.43 | $30.33 | $30.38 | $26.45 | 55,562 |
2017-09-08 | $30.23 | $30.23 | $30.13 | $30.13 | $26.23 | 63,891 |
2017-09-07 | $30.17 | $30.17 | $30.09 | $30.15 | $26.25 | 68,616 |
2017-09-06 | $29.87 | $29.97 | $29.84 | $29.92 | $26.05 | 67,176 |
2017-09-05 | $29.86 | $29.90 | $29.63 | $29.75 | $25.90 | 56,846 |
2017-09-01 | $30.02 | $30.02 | $29.94 | $29.97 | $26.09 | 55,749 |
2017-08-31 | $29.78 | $29.93 | $29.76 | $29.87 | $26.01 | 55,784 |
2017-08-30 | $29.65 | $29.69 | $29.60 | $29.65 | $25.81 | 54,340 |
2017-08-29 | $29.65 | $29.73 | $29.63 | $29.70 | $25.86 | 31,721 |
2017-08-28 | $29.82 | $29.83 | $29.76 | $29.80 | $25.94 | 67,182 |
2017-08-25 | $29.75 | $29.86 | $29.72 | $29.78 | $25.93 | 56,195 |
2017-08-24 | $29.73 | $29.73 | $29.62 | $29.63 | $25.80 | 36,386 |
2017-08-23 | $29.59 | $29.68 | $29.57 | $29.65 | $25.81 | 44,266 |
2017-08-22 | $29.60 | $29.68 | $29.60 | $29.68 | $25.84 | 35,131 |
2017-08-21 | $29.47 | $29.53 | $29.44 | $29.52 | $25.70 | 43,675 |
2017-08-18 | $29.51 | $29.55 | $29.43 | $29.51 | $25.69 | 49,476 |
2017-08-17 | $29.66 | $29.68 | $29.41 | $29.43 | $25.62 | 79,409 |
2017-08-16 | $29.66 | $29.77 | $29.66 | $29.75 | $25.90 | 68,309 |
2017-08-15 | $29.56 | $29.61 | $29.49 | $29.56 | $25.74 | 40,479 |
2017-08-14 | $29.64 | $29.68 | $29.59 | $29.62 | $25.79 | 98,813 |
2017-08-11 | $29.36 | $29.47 | $29.33 | $29.41 | $25.61 | 46,139 |
2017-08-10 | $29.64 | $29.64 | $29.39 | $29.43 | $25.62 | 70,260 |
2017-08-09 | $29.75 | $29.85 | $29.71 | $29.82 | $25.96 | 88,803 |
2017-08-08 | $30.07 | $30.07 | $29.93 | $29.93 | $26.06 | 59,317 |
2017-08-07 | $30.06 | $30.09 | $30.05 | $30.09 | $26.20 | 45,869 |
2017-08-04 | $30.13 | $30.13 | $29.98 | $30.06 | $26.17 | 84,197 |
2017-08-03 | $30.08 | $30.12 | $30.03 | $30.07 | $26.18 | 63,091 |
2017-08-02 | $30.12 | $30.14 | $30.02 | $30.09 | $26.20 | 43,090 |
2017-08-01 | $30.15 | $30.17 | $30.06 | $30.08 | $26.19 | 88,888 |
2017-07-31 | $29.88 | $29.96 | $29.84 | $29.94 | $26.07 | 106,714 |
2017-07-28 | $29.73 | $29.88 | $29.73 | $29.85 | $25.99 | 60,398 |
2017-07-27 | $29.96 | $30.00 | $29.75 | $29.82 | $25.96 | 66,417 |
2017-07-26 | $29.82 | $29.97 | $29.78 | $29.93 | $26.06 | 76,415 |
2017-07-25 | $29.89 | $29.91 | $29.74 | $29.74 | $25.89 | 822,939 |
2017-07-24 | $29.74 | $29.78 | $29.66 | $29.75 | $25.90 | 72,431 |
2017-07-21 | $29.79 | $29.82 | $29.70 | $29.81 | $25.95 | 69,788 |
2017-07-20 | $29.84 | $29.94 | $29.81 | $29.89 | $26.02 | 59,020 |
2017-07-19 | $29.72 | $29.80 | $29.69 | $29.78 | $25.93 | 54,092 |
2017-07-18 | $29.63 | $29.66 | $29.58 | $29.64 | $25.80 | 141,673 |
2017-07-17 | $29.63 | $29.64 | $29.56 | $29.57 | $25.74 | 57,880 |
2017-07-14 | $29.56 | $29.66 | $29.52 | $29.64 | $25.81 | 219,613 |
2017-07-13 | $29.41 | $29.45 | $29.32 | $29.45 | $25.64 | 69,148 |
2017-07-12 | $29.26 | $29.39 | $29.26 | $29.32 | $25.53 | 259,501 |
2017-07-11 | $29.00 | $29.12 | $28.97 | $29.11 | $25.34 | 89,570 |
2017-07-10 | $28.94 | $29.05 | $28.94 | $29.01 | $25.26 | 89,934 |
2017-07-07 | $28.87 | $28.99 | $28.84 | $28.98 | $25.23 | 76,641 |
2017-07-06 | $28.91 | $28.98 | $28.87 | $28.91 | $25.17 | 41,462 |
2017-07-05 | $28.98 | $29.08 | $28.93 | $29.07 | $25.31 | 73,270 |
2017-07-03 | $29.09 | $29.16 | $29.09 | $29.10 | $25.34 | 26,409 |
2017-06-30 | $29.17 | $29.17 | $28.99 | $29.13 | $25.36 | 67,906 |
2017-06-29 | $29.30 | $29.30 | $28.99 | $29.09 | $25.33 | 177,678 |
2017-06-28 | $29.20 | $29.39 | $29.19 | $29.37 | $25.57 | 835,005 |
2017-06-27 | $29.13 | $29.18 | $29.07 | $29.13 | $25.36 | 59,940 |
2017-06-26 | $29.26 | $29.28 | $29.11 | $29.12 | $25.35 | 69,051 |
2017-06-23 | $29.01 | $29.12 | $28.98 | $29.09 | $25.33 | 77,233 |
2017-06-22 | $28.98 | $29.06 | $28.96 | $29.03 | $25.27 | 109,635 |
2017-06-21 | $28.94 | $29.00 | $28.90 | $28.95 | $25.20 | 42,942 |
2017-06-20 | $29.17 | $29.17 | $28.97 | $28.99 | $25.24 | 84,704 |
2017-06-19 | $29.19 | $29.30 | $29.19 | $29.25 | $25.47 | 72,988 |
2017-06-16 | $28.99 | $29.12 | $28.97 | $29.12 | $25.35 | 56,699 |
2017-06-15 | $29.13 | $29.26 | $29.08 | $29.25 | $25.15 | 149,270 |
2017-06-14 | $29.74 | $29.75 | $29.47 | $29.56 | $25.42 | 67,822 |
2017-06-13 | $29.55 | $29.61 | $29.53 | $29.61 | $25.46 | 77,317 |
2017-06-12 | $29.35 | $29.37 | $29.26 | $29.37 | $25.26 | 62,722 |
2017-06-09 | $29.48 | $29.57 | $29.38 | $29.48 | $25.35 | 349,379 |
2017-06-08 | $29.54 | $29.57 | $29.47 | $29.57 | $25.43 | 198,732 |
2017-06-07 | $29.66 | $29.68 | $29.50 | $29.59 | $25.45 | 61,536 |
2017-06-06 | $29.54 | $29.61 | $29.53 | $29.61 | $25.46 | 64,597 |
2017-06-05 | $29.66 | $29.68 | $29.61 | $29.67 | $25.51 | 45,699 |
2017-06-02 | $29.68 | $29.78 | $29.65 | $29.77 | $25.60 | 73,321 |
2017-06-01 | $29.43 | $29.50 | $29.37 | $29.46 | $25.33 | 381,722 |
2017-05-31 | $29.35 | $29.41 | $29.27 | $29.32 | $25.21 | 91,825 |
2017-05-30 | $29.18 | $29.28 | $29.18 | $29.25 | $25.15 | 32,096 |
2017-05-26 | $29.26 | $29.30 | $29.24 | $29.30 | $25.20 | 38,396 |
2017-05-25 | $29.32 | $29.43 | $29.32 | $29.37 | $25.26 | 73,530 |
2017-05-24 | $29.27 | $29.37 | $29.25 | $29.35 | $25.24 | 52,673 |
2017-05-23 | $29.36 | $29.41 | $29.31 | $29.34 | $25.23 | 143,371 |
2017-05-22 | $29.34 | $29.37 | $29.30 | $29.32 | $25.21 | 138,631 |
2017-05-19 | $29.12 | $29.31 | $29.12 | $29.28 | $25.18 | 127,712 |
2017-05-18 | $28.77 | $28.95 | $28.77 | $28.95 | $24.90 | 225,021 |
2017-05-17 | $29.07 | $29.09 | $28.88 | $28.89 | $24.84 | 105,647 |
2017-05-16 | $29.25 | $29.26 | $29.19 | $29.25 | $25.15 | 142,985 |
2017-05-15 | $29.02 | $29.10 | $29.00 | $29.06 | $24.99 | 172,208 |
2017-05-12 | $28.78 | $28.91 | $28.78 | $28.91 | $24.86 | 99,823 |
2017-05-11 | $28.76 | $28.82 | $28.70 | $28.79 | $24.76 | 192,980 |
2017-05-10 | $28.80 | $28.85 | $28.75 | $28.84 | $24.80 | 933,895 |
2017-05-09 | $28.83 | $28.83 | $28.73 | $28.75 | $24.72 | 642,147 |
2017-05-08 | $28.82 | $28.83 | $28.77 | $28.80 | $24.77 | 67,772 |
2017-05-05 | $28.69 | $28.98 | $28.67 | $28.98 | $24.92 | 151,691 |
2017-05-04 | $28.53 | $28.66 | $28.53 | $28.65 | $24.64 | 64,027 |
2017-05-03 | $28.47 | $28.50 | $28.41 | $28.45 | $24.47 | 90,837 |
2017-05-02 | $28.46 | $28.57 | $28.46 | $28.55 | $24.55 | 112,599 |
2017-05-01 | $28.48 | $28.48 | $28.37 | $28.37 | $24.40 | 1,852,176 |
2017-04-28 | $28.39 | $28.41 | $28.29 | $28.30 | $24.34 | 564,304 |
2017-04-27 | $28.39 | $28.41 | $28.31 | $28.39 | $24.41 | 65,481 |
2017-04-26 | $28.40 | $28.48 | $28.39 | $28.40 | $24.42 | 92,557 |
2017-04-25 | $28.41 | $28.50 | $28.41 | $28.47 | $24.48 | 72,483 |
2017-04-24 | $28.23 | $28.30 | $28.23 | $28.29 | $24.33 | 64,150 |
2017-04-21 | $27.66 | $27.69 | $27.62 | $27.66 | $23.79 | 59,720 |
2017-04-20 | $27.65 | $27.74 | $27.65 | $27.68 | $23.80 | 63,596 |
2017-04-19 | $27.58 | $27.63 | $27.43 | $27.46 | $23.61 | 122,850 |
2017-04-18 | $27.52 | $27.57 | $27.44 | $27.57 | $23.71 | 73,759 |
2017-04-17 | $27.61 | $27.73 | $27.61 | $27.73 | $23.85 | 68,329 |
2017-04-13 | $27.58 | $27.62 | $27.49 | $27.51 | $23.66 | 71,549 |
2017-04-12 | $27.68 | $27.72 | $27.60 | $27.69 | $23.81 | 111,682 |
2017-04-11 | $27.66 | $27.69 | $27.50 | $27.69 | $23.81 | 4,613,872 |
2017-04-10 | $27.56 | $27.60 | $27.50 | $27.57 | $23.71 | 110,221 |
2017-04-07 | $27.57 | $27.62 | $27.53 | $27.57 | $23.71 | 132,997 |
2017-04-06 | $27.57 | $27.63 | $27.56 | $27.60 | $23.74 | 576,721 |
2017-04-05 | $27.68 | $27.74 | $27.56 | $27.59 | $23.73 | 109,502 |
2017-04-04 | $27.58 | $27.70 | $27.56 | $27.69 | $23.81 | 44,152 |
2017-04-03 | $27.72 | $27.72 | $27.52 | $27.67 | $23.80 | 68,044 |
2017-03-31 | $27.66 | $27.79 | $27.66 | $27.73 | $23.85 | 75,703 |
2017-03-30 | $27.86 | $27.87 | $27.80 | $27.81 | $23.92 | 65,494 |
2017-03-29 | $27.77 | $27.89 | $27.75 | $27.87 | $23.97 | 73,127 |
2017-03-28 | $27.80 | $27.89 | $27.78 | $27.85 | $23.95 | 68,127 |
2017-03-27 | $27.60 | $27.76 | $27.60 | $27.75 | $23.86 | 61,740 |
2017-03-24 | $27.67 | $27.73 | $27.60 | $27.65 | $23.78 | 73,906 |
2017-03-23 | $27.46 | $27.66 | $27.46 | $27.58 | $23.71 | 113,830 |
2017-03-22 | $27.39 | $27.52 | $27.37 | $27.51 | $23.66 | 68,491 |
2017-03-21 | $27.83 | $27.85 | $27.47 | $27.50 | $23.65 | 93,931 |
2017-03-20 | $27.72 | $27.74 | $27.59 | $27.63 | $23.76 | 160,534 |
2017-03-17 | $27.66 | $27.73 | $27.61 | $27.65 | $23.78 | 71,513 |
2017-03-16 | $27.63 | $27.69 | $27.57 | $27.62 | $23.75 | 61,795 |
2017-03-15 | $27.13 | $27.52 | $27.13 | $27.49 | $23.64 | 67,462 |
2017-03-14 | $27.10 | $27.14 | $27.05 | $27.09 | $23.30 | 92,267 |
2017-03-13 | $27.26 | $27.29 | $27.24 | $27.27 | $23.45 | 151,682 |
2017-03-10 | $27.11 | $27.19 | $27.09 | $27.17 | $23.37 | 97,063 |
2017-03-09 | $26.94 | $26.97 | $26.88 | $26.97 | $23.19 | 212,900 |
2017-03-08 | $26.99 | $27.00 | $26.85 | $26.87 | $23.11 | 116,580 |
2017-03-07 | $26.95 | $27.02 | $26.95 | $26.99 | $23.21 | 66,178 |
2017-03-06 | $27.06 | $27.07 | $26.98 | $27.04 | $23.25 | 133,568 |
2017-03-03 | $27.01 | $27.16 | $26.99 | $27.14 | $23.34 | 84,680 |
2017-03-02 | $27.09 | $27.09 | $27.00 | $27.00 | $23.22 | 114,033 |
2017-03-01 | $27.10 | $27.24 | $27.10 | $27.20 | $23.39 | 226,329 |
2017-02-28 | $26.96 | $27.03 | $26.89 | $26.94 | $23.17 | 240,447 |
2017-02-27 | $26.91 | $27.01 | $26.88 | $27.00 | $23.22 | 695,580 |
2017-02-24 | $26.94 | $27.02 | $26.91 | $26.95 | $23.18 | 245,185 |
2017-02-23 | $27.25 | $27.25 | $27.13 | $27.17 | $23.37 | 105,147 |
2017-02-22 | $27.03 | $27.14 | $27.02 | $27.13 | $23.33 | 125,865 |
2017-02-21 | $27.05 | $27.14 | $27.04 | $27.14 | $23.34 | 97,823 |
2017-02-17 | $26.98 | $27.03 | $26.94 | $27.03 | $23.24 | 122,300 |
2017-02-16 | $27.04 | $27.11 | $27.04 | $27.09 | $23.30 | 164,735 |
2017-02-15 | $26.86 | $27.04 | $26.86 | $27.04 | $23.25 | 271,227 |
2017-02-14 | $26.93 | $26.95 | $26.81 | $26.94 | $23.17 | 150,727 |
2017-02-13 | $27.00 | $27.01 | $26.94 | $26.98 | $23.20 | 945,226 |
2017-02-10 | $26.84 | $26.91 | $26.82 | $26.89 | $23.12 | 100,926 |
2017-02-09 | $26.72 | $26.82 | $26.72 | $26.81 | $23.06 | 1,143,549 |
2017-02-08 | $26.60 | $26.72 | $26.60 | $26.70 | $22.96 | 94,958 |
2017-02-07 | $26.62 | $26.66 | $26.62 | $26.64 | $22.91 | 136,899 |
2017-02-06 | $26.60 | $26.69 | $26.59 | $26.67 | $22.94 | 82,440 |
2017-02-03 | $26.77 | $26.88 | $26.77 | $26.85 | $23.09 | 92,229 |
2017-02-02 | $26.75 | $26.78 | $26.69 | $26.76 | $23.01 | 76,133 |
2017-02-01 | $26.77 | $26.77 | $26.64 | $26.72 | $22.98 | 100,355 |
2017-01-31 | $26.61 | $26.65 | $26.53 | $26.62 | $22.89 | 105,011 |
2017-01-30 | $26.51 | $26.55 | $26.44 | $26.54 | $22.82 | 75,376 |
2017-01-27 | $26.73 | $26.73 | $26.68 | $26.72 | $22.98 | 94,836 |
2017-01-26 | $26.80 | $26.83 | $26.75 | $26.77 | $23.02 | 70,072 |
2017-01-25 | $26.73 | $26.87 | $26.73 | $26.86 | $23.10 | 104,054 |
2017-01-24 | $26.46 | $26.61 | $26.46 | $26.61 | $22.88 | 142,942 |
2017-01-23 | $26.47 | $26.50 | $26.41 | $26.46 | $22.75 | 547,929 |
2017-01-20 | $26.41 | $26.47 | $26.40 | $26.47 | $22.76 | 207,875 |
2017-01-19 | $26.36 | $26.41 | $26.28 | $26.36 | $22.67 | 244,672 |
2017-01-18 | $26.45 | $26.50 | $26.37 | $26.40 | $22.70 | 369,356 |
2017-01-17 | $26.55 | $26.56 | $26.50 | $26.53 | $22.81 | 1,014,643 |
2017-01-13 | $26.51 | $26.60 | $26.49 | $26.59 | $22.87 | 1,837,617 |
2017-01-12 | $26.52 | $26.52 | $26.39 | $26.51 | $22.80 | 6,783,294 |
2017-01-11 | $26.25 | $26.47 | $26.25 | $26.45 | $22.74 | 278,140 |
2017-01-10 | $26.32 | $26.36 | $26.27 | $26.28 | $22.60 | 93,426 |
2017-01-09 | $26.24 | $26.29 | $26.19 | $26.27 | $22.59 | 49,745 |
2017-01-06 | $26.27 | $26.34 | $26.27 | $26.32 | $22.63 | 127,144 |
2017-01-05 | $26.21 | $26.43 | $26.21 | $26.42 | $22.72 | 685,926 |
2017-01-04 | $25.98 | $26.16 | $25.97 | $26.14 | $22.48 | 169,886 |
2017-01-03 | $25.80 | $25.85 | $25.77 | $25.84 | $22.22 | 73,463 |
2016-12-30 | $25.86 | $25.86 | $25.65 | $25.70 | $22.10 | 79,280 |
2016-12-29 | $25.60 | $25.66 | $25.60 | $25.63 | $22.04 | 121,229 |
2016-12-28 | $25.63 | $25.63 | $25.51 | $25.55 | $21.97 | 71,563 |
2016-12-27 | $25.63 | $25.66 | $25.61 | $25.61 | $22.02 | 72,091 |
2016-12-23 | $25.61 | $25.65 | $25.60 | $25.64 | $22.05 | 49,982 |
2016-12-22 | $25.64 | $25.65 | $25.57 | $25.58 | $22.00 | 118,116 |
2016-12-21 | $25.62 | $25.69 | $25.62 | $25.66 | $22.07 | 58,006 |
2016-12-20 | $25.62 | $25.69 | $25.60 | $25.68 | $22.08 | 93,208 |
2016-12-19 | $25.65 | $25.66 | $25.57 | $25.57 | $21.99 | 136,931 |
2016-12-16 | $25.65 | $25.68 | $25.55 | $25.59 | $22.00 | 167,976 |
2016-12-15 | $25.96 | $26.10 | $25.96 | $26.04 | $22.03 | 76,080 |
2016-12-14 | $26.47 | $26.52 | $26.09 | $26.10 | $22.08 | 55,233 |
2016-12-13 | $26.49 | $26.62 | $26.49 | $26.52 | $22.43 | 674,849 |
2016-12-12 | $26.33 | $26.39 | $26.28 | $26.29 | $22.24 | 613,092 |
2016-12-09 | $26.40 | $26.40 | $26.29 | $26.39 | $22.32 | 116,714 |
2016-12-08 | $26.25 | $26.35 | $26.22 | $26.30 | $22.25 | 66,255 |
2016-12-07 | $26.02 | $26.35 | $26.02 | $26.30 | $22.25 | 236,966 |
2016-12-06 | $25.75 | $25.96 | $25.75 | $25.95 | $21.95 | 189,339 |
2016-12-05 | $25.63 | $25.78 | $25.63 | $25.75 | $21.78 | 119,699 |
2016-12-02 | $25.41 | $25.56 | $25.41 | $25.53 | $21.60 | 112,080 |
2016-12-01 | $25.50 | $25.54 | $25.42 | $25.46 | $21.54 | 91,114 |
2016-11-30 | $25.61 | $25.61 | $25.50 | $25.52 | $21.59 | 166,686 |
2016-11-29 | $25.41 | $25.58 | $25.37 | $25.53 | $21.60 | 72,845 |
2016-11-28 | $25.45 | $25.45 | $25.37 | $25.39 | $21.48 | 49,132 |
2016-11-25 | $25.48 | $25.49 | $25.44 | $25.49 | $21.56 | 96,521 |
2016-11-23 | $25.27 | $25.43 | $25.26 | $25.43 | $21.51 | 57,943 |
2016-11-22 | $25.52 | $25.52 | $25.40 | $25.52 | $21.59 | 31,509 |
2016-11-21 | $25.36 | $25.42 | $25.34 | $25.42 | $21.50 | 104,963 |
2016-11-18 | $25.27 | $25.29 | $25.19 | $25.23 | $21.34 | 66,741 |
2016-11-17 | $25.40 | $25.51 | $25.40 | $25.48 | $21.55 | 53,135 |
2016-11-16 | $25.34 | $25.38 | $25.29 | $25.29 | $21.39 | 56,961 |
2016-11-15 | $25.35 | $25.52 | $25.35 | $25.51 | $21.58 | 114,701 |
2016-11-14 | $25.34 | $25.39 | $25.27 | $25.38 | $21.47 | 128,641 |
2016-11-11 | $25.52 | $25.54 | $25.37 | $25.51 | $21.58 | 69,094 |
2016-11-10 | $25.70 | $25.76 | $25.48 | $25.68 | $21.72 | 161,370 |
2016-11-09 | $25.53 | $25.85 | $25.45 | $25.75 | $21.78 | 94,846 |
2016-11-08 | $25.63 | $25.86 | $25.63 | $25.78 | $21.81 | 58,675 |
2016-11-07 | $25.65 | $25.73 | $25.64 | $25.72 | $21.76 | 49,787 |
2016-11-04 | $25.46 | $25.50 | $25.35 | $25.38 | $21.47 | 119,849 |
2016-11-03 | $25.67 | $25.73 | $25.57 | $25.58 | $21.64 | 32,820 |
2016-11-02 | $25.75 | $25.78 | $25.58 | $25.61 | $21.66 | 62,829 |
2016-11-01 | $25.93 | $25.96 | $25.68 | $25.77 | $21.80 | 177,808 |
2016-10-31 | $25.87 | $25.91 | $25.79 | $25.87 | $21.88 | 449,277 |
2016-10-28 | $25.84 | $25.93 | $25.81 | $25.87 | $21.88 | 152,703 |
2016-10-27 | $25.97 | $25.97 | $25.87 | $25.88 | $21.89 | 80,776 |
2016-10-26 | $25.93 | $25.99 | $25.87 | $25.90 | $21.91 | 57,738 |
2016-10-25 | $26.04 | $26.07 | $25.96 | $26.02 | $22.01 | 116,215 |
2016-10-24 | $26.12 | $26.18 | $26.01 | $26.06 | $22.05 | 49,103 |
2016-10-21 | $25.98 | $26.08 | $25.95 | $26.07 | $22.05 | 42,341 |
2016-10-20 | $26.06 | $26.19 | $26.05 | $26.14 | $22.11 | 49,374 |
2016-10-19 | $26.11 | $26.22 | $26.09 | $26.14 | $22.11 | 29,223 |
2016-10-18 | $26.07 | $26.11 | $26.01 | $26.06 | $22.05 | 64,860 |
2016-10-17 | $25.81 | $25.83 | $25.74 | $25.77 | $21.80 | 92,736 |
2016-10-14 | $26.02 | $26.03 | $25.83 | $25.84 | $21.86 | 38,316 |
2016-10-13 | $25.58 | $25.85 | $25.55 | $25.80 | $21.83 | 63,229 |
2016-10-12 | $25.87 | $25.92 | $25.81 | $25.89 | $21.90 | 58,644 |
2016-10-11 | $26.17 | $26.18 | $25.84 | $25.90 | $21.91 | 1,636,323 |
2016-10-10 | $26.26 | $26.37 | $26.26 | $26.29 | $22.24 | 127,084 |
2016-10-07 | $26.29 | $26.30 | $26.03 | $26.20 | $22.16 | 68,841 |
2016-10-06 | $26.31 | $26.38 | $26.28 | $26.34 | $22.28 | 76,599 |
2016-10-05 | $26.44 | $26.53 | $26.42 | $26.47 | $22.39 | 23,163 |
2016-10-04 | $26.53 | $26.56 | $26.30 | $26.32 | $22.27 | 42,204 |
2016-10-03 | $26.39 | $26.47 | $26.35 | $26.45 | $22.38 | 156,651 |
2016-09-30 | $26.37 | $26.56 | $26.34 | $26.47 | $22.39 | 46,908 |
2016-09-29 | $26.57 | $26.59 | $26.23 | $26.34 | $22.28 | 82,218 |
2016-09-28 | $26.50 | $26.60 | $26.33 | $26.58 | $22.49 | 89,954 |
2016-09-27 | $26.19 | $26.40 | $26.18 | $26.37 | $22.31 | 21,089 |
2016-09-26 | $26.27 | $26.32 | $26.24 | $26.26 | $22.21 | 38,683 |
2016-09-23 | $26.56 | $26.56 | $26.49 | $26.51 | $22.43 | 43,216 |
2016-09-22 | $26.87 | $26.92 | $26.71 | $26.76 | $22.64 | 53,698 |
2016-09-21 | $26.25 | $26.51 | $26.18 | $26.47 | $22.39 | 82,184 |
2016-09-20 | $26.10 | $26.12 | $25.98 | $26.03 | $22.02 | 77,695 |
2016-09-19 | $25.93 | $26.02 | $25.84 | $25.88 | $21.89 | 53,611 |
2016-09-16 | $25.78 | $25.78 | $25.65 | $25.71 | $21.75 | 53,981 |
2016-09-15 | $25.79 | $26.05 | $25.77 | $26.02 | $22.01 | 65,025 |
2016-09-14 | $25.77 | $25.88 | $25.76 | $25.79 | $21.82 | 46,462 |
2016-09-13 | $26.01 | $26.02 | $25.72 | $25.81 | $21.83 | 209,358 |
2016-09-12 | $25.95 | $26.37 | $25.95 | $26.35 | $22.29 | 62,039 |
2016-09-09 | $26.49 | $26.49 | $26.16 | $26.18 | $22.15 | 109,525 |
2016-09-08 | $26.75 | $26.82 | $26.67 | $26.71 | $22.60 | 52,246 |
2016-09-07 | $26.83 | $26.87 | $26.74 | $26.79 | $22.66 | 42,678 |
2016-09-06 | $26.63 | $26.78 | $26.61 | $26.76 | $22.64 | 82,564 |
2016-09-02 | $26.52 | $26.57 | $26.45 | $26.57 | $22.48 | 44,252 |
2016-09-01 | $26.20 | $26.27 | $26.12 | $26.25 | $22.21 | 46,538 |
2016-08-31 | $26.10 | $26.16 | $25.99 | $26.07 | $22.05 | 50,671 |
2016-08-30 | $26.24 | $26.27 | $26.12 | $26.15 | $22.12 | 58,756 |
2016-08-29 | $26.10 | $26.23 | $26.07 | $26.18 | $22.15 | 51,087 |
2016-08-26 | $26.31 | $26.56 | $26.03 | $26.11 | $22.09 | 65,660 |
2016-08-25 | $26.28 | $26.35 | $26.26 | $26.29 | $22.24 | 51,543 |
2016-08-24 | $26.48 | $26.48 | $26.34 | $26.37 | $22.31 | 33,665 |
2016-08-23 | $26.49 | $26.58 | $26.44 | $26.45 | $22.38 | 29,711 |
2016-08-22 | $26.27 | $26.35 | $26.21 | $26.33 | $22.27 | 79,663 |
2016-08-19 | $26.22 | $26.36 | $26.21 | $26.33 | $22.27 | 43,561 |
2016-08-18 | $26.38 | $26.52 | $26.38 | $26.52 | $22.43 | 25,976 |
2016-08-17 | $26.31 | $26.43 | $26.20 | $26.38 | $22.32 | 59,573 |
2016-08-16 | $26.41 | $26.48 | $26.40 | $26.40 | $22.33 | 22,857 |
2016-08-15 | $26.42 | $26.54 | $26.42 | $26.46 | $22.38 | 52,673 |
2016-08-12 | $26.44 | $26.44 | $26.33 | $26.36 | $22.30 | 26,632 |
2016-08-11 | $26.32 | $26.45 | $26.32 | $26.40 | $22.33 | 46,466 |
2016-08-10 | $26.29 | $26.30 | $26.20 | $26.21 | $22.17 | 22,560 |
2016-08-09 | $26.05 | $26.19 | $26.05 | $26.14 | $22.11 | 422,975 |
2016-08-08 | $25.87 | $25.93 | $25.87 | $25.91 | $21.92 | 30,427 |
2016-08-05 | $25.73 | $25.85 | $25.73 | $25.84 | $21.86 | 58,901 |
2016-08-04 | $25.66 | $25.74 | $25.64 | $25.72 | $21.76 | 87,344 |
2016-08-03 | $25.49 | $25.59 | $25.47 | $25.59 | $21.65 | 99,721 |
2016-08-02 | $25.80 | $25.80 | $25.60 | $25.69 | $21.73 | 59,918 |
2016-08-01 | $25.87 | $25.92 | $25.77 | $25.81 | $21.83 | 172,894 |
2016-07-29 | $25.90 | $26.00 | $25.84 | $25.95 | $21.95 | 60,946 |
2016-07-28 | $25.64 | $25.71 | $25.57 | $25.66 | $21.71 | 42,012 |
2016-07-27 | $25.72 | $25.73 | $25.52 | $25.65 | $21.70 | 50,901 |
2016-07-26 | $25.59 | $25.63 | $25.49 | $25.54 | $21.61 | 94,710 |
2016-07-25 | $25.49 | $25.51 | $25.39 | $25.44 | $21.52 | 66,722 |
2016-07-22 | $25.55 | $25.55 | $25.43 | $25.49 | $21.56 | 50,603 |
2016-07-21 | $25.50 | $25.58 | $25.42 | $25.49 | $21.56 | 81,087 |
2016-07-20 | $25.48 | $25.59 | $25.45 | $25.56 | $21.62 | 90,307 |
2016-07-19 | $25.37 | $25.39 | $25.30 | $25.34 | $21.44 | 63,842 |
2016-07-18 | $25.46 | $25.60 | $25.46 | $25.55 | $21.61 | 46,792 |
2016-07-15 | $25.57 | $25.57 | $25.43 | $25.49 | $21.56 | 113,630 |
2016-07-14 | $25.62 | $25.68 | $25.58 | $25.60 | $21.66 | 22,860 |
2016-07-13 | $25.50 | $25.55 | $25.37 | $25.42 | $21.50 | 46,543 |
2016-07-12 | $25.42 | $25.50 | $25.39 | $25.42 | $21.50 | 1,504,398 |
2016-07-11 | $25.03 | $25.17 | $25.03 | $25.09 | $21.22 | 71,457 |
2016-07-08 | $24.70 | $24.79 | $24.67 | $24.77 | $20.95 | 64,630 |
2016-07-07 | $24.58 | $24.67 | $24.35 | $24.43 | $20.67 | 57,804 |
2016-07-06 | $24.33 | $24.52 | $24.15 | $24.51 | $20.73 | 56,877 |
2016-07-05 | $24.71 | $24.80 | $24.52 | $24.56 | $20.78 | 66,381 |
2016-07-01 | $25.01 | $25.07 | $24.98 | $25.04 | $21.18 | 45,275 |
2016-06-30 | $24.75 | $24.96 | $24.66 | $24.93 | $21.09 | 80,828 |
2016-06-29 | $24.57 | $24.71 | $24.49 | $24.65 | $20.85 | 83,180 |
2016-06-28 | $24.09 | $24.20 | $23.99 | $24.19 | $20.46 | 595,470 |
2016-06-27 | $23.62 | $23.62 | $23.32 | $23.56 | $19.93 | 209,361 |
2016-06-24 | $24.13 | $24.66 | $24.08 | $24.08 | $20.37 | 309,318 |
2016-06-23 | $25.94 | $26.12 | $25.81 | $26.11 | $22.09 | 52,352 |
2016-06-22 | $25.62 | $25.68 | $25.48 | $25.48 | $21.55 | 45,118 |
2016-06-21 | $25.53 | $25.69 | $25.43 | $25.52 | $21.59 | 154,383 |
2016-06-20 | $25.45 | $25.49 | $25.32 | $25.32 | $21.42 | 77,330 |
2016-06-17 | $24.63 | $24.82 | $24.55 | $24.77 | $20.95 | 292,664 |
2016-06-16 | $24.59 | $24.92 | $24.41 | $24.90 | $20.75 | 83,806 |
2016-06-15 | $24.92 | $25.08 | $24.88 | $24.90 | $20.75 | 75,889 |
2016-06-14 | $24.84 | $24.93 | $24.65 | $24.78 | $20.65 | 86,777 |
2016-06-13 | $25.13 | $25.35 | $25.08 | $25.11 | $20.92 | 93,685 |
2016-06-10 | $25.73 | $25.73 | $25.43 | $25.49 | $21.24 | 32,264 |
2016-06-09 | $26.17 | $26.24 | $26.13 | $26.17 | $21.81 | 672,073 |
2016-06-08 | $26.58 | $26.60 | $26.48 | $26.50 | $22.08 | 32,876 |
2016-06-07 | $26.41 | $26.50 | $26.41 | $26.44 | $22.03 | 45,232 |
2016-06-06 | $26.16 | $26.28 | $26.16 | $26.25 | $21.87 | 51,983 |
2016-06-03 | $25.92 | $26.06 | $25.84 | $26.06 | $21.72 | 58,274 |
2016-06-02 | $25.68 | $25.86 | $25.68 | $25.83 | $21.52 | 55,821 |
2016-06-01 | $25.70 | $25.86 | $25.68 | $25.82 | $21.52 | 69,838 |
2016-05-31 | $25.98 | $26.07 | $25.76 | $25.85 | $21.54 | 57,078 |
2016-05-27 | $25.96 | $25.99 | $25.87 | $25.94 | $21.62 | 44,403 |
2016-05-26 | $26.04 | $26.04 | $25.91 | $25.98 | $21.65 | 46,622 |
2016-05-25 | $25.79 | $25.96 | $25.79 | $25.95 | $21.62 | 69,328 |
2016-05-24 | $25.46 | $25.69 | $25.46 | $25.66 | $21.38 | 102,182 |
2016-05-23 | $25.30 | $25.41 | $25.30 | $25.33 | $21.11 | 62,577 |
2016-05-20 | $25.44 | $25.45 | $25.36 | $25.37 | $21.14 | 35,102 |
2016-05-19 | $25.25 | $25.26 | $25.12 | $25.25 | $21.04 | 51,828 |
2016-05-18 | $25.42 | $25.66 | $25.31 | $25.40 | $21.17 | 69,962 |
2016-05-17 | $25.55 | $25.61 | $25.40 | $25.42 | $21.18 | 177,149 |
2016-05-16 | $25.28 | $25.54 | $25.28 | $25.51 | $21.26 | 106,338 |
2016-05-13 | $25.28 | $25.41 | $25.16 | $25.23 | $21.02 | 83,958 |
2016-05-12 | $25.53 | $25.58 | $25.43 | $25.51 | $21.26 | 71,463 |
2016-05-11 | $25.53 | $25.67 | $25.51 | $25.56 | $21.30 | 69,402 |
2016-05-10 | $25.57 | $25.73 | $25.57 | $25.71 | $21.42 | 934,410 |
2016-05-09 | $25.39 | $25.41 | $25.33 | $25.33 | $21.11 | 61,602 |
2016-05-06 | $25.26 | $25.45 | $25.25 | $25.42 | $21.18 | 63,529 |
2016-05-05 | $25.41 | $25.50 | $25.30 | $25.35 | $21.12 | 75,112 |
2016-05-04 | $25.51 | $25.51 | $25.37 | $25.44 | $21.19 | 69,465 |
2016-05-03 | $25.90 | $25.90 | $25.67 | $25.69 | $21.41 | 78,567 |
2016-05-02 | $26.11 | $26.16 | $26.04 | $26.13 | $21.77 | 73,533 |
2016-04-29 | $26.06 | $26.06 | $25.84 | $25.94 | $21.62 | 45,802 |
2016-04-28 | $26.01 | $26.24 | $25.99 | $26.03 | $21.69 | 56,670 |
2016-04-27 | $26.24 | $26.40 | $26.22 | $26.35 | $21.96 | 30,425 |
2016-04-26 | $26.30 | $26.33 | $26.21 | $26.31 | $21.92 | 37,695 |
2016-04-25 | $26.20 | $26.22 | $26.14 | $26.20 | $21.83 | 32,437 |
2016-04-22 | $26.28 | $26.39 | $26.22 | $26.34 | $21.95 | 53,422 |
2016-04-21 | $26.41 | $26.42 | $26.26 | $26.29 | $21.91 | 81,682 |
2016-04-20 | $26.46 | $26.59 | $26.38 | $26.45 | $22.04 | 61,415 |
2016-04-19 | $26.36 | $26.48 | $26.32 | $26.46 | $22.05 | 88,115 |
2016-04-18 | $25.76 | $26.02 | $25.76 | $26.01 | $21.67 | 1,253,052 |
2016-04-15 | $25.83 | $25.88 | $25.77 | $25.79 | $21.49 | 73,731 |
2016-04-14 | $25.94 | $25.94 | $25.83 | $25.85 | $21.54 | 44,939 |
2016-04-13 | $25.78 | $25.87 | $25.73 | $25.83 | $21.52 | 60,966 |
2016-04-12 | $25.35 | $25.52 | $25.16 | $25.42 | $21.18 | 1,885,469 |
2016-04-11 | $25.25 | $25.30 | $25.14 | $25.14 | $20.95 | 49,400 |
2016-04-08 | $25.06 | $25.16 | $25.02 | $25.05 | $20.87 | 109,002 |
2016-04-07 | $24.71 | $24.79 | $24.51 | $24.60 | $20.50 | 89,410 |
2016-04-06 | $24.61 | $24.93 | $24.60 | $24.92 | $20.77 | 112,975 |
2016-04-05 | $24.60 | $24.61 | $24.52 | $24.55 | $20.46 | 56,334 |
2016-04-04 | $25.08 | $25.11 | $25.00 | $25.01 | $20.84 | 278,998 |
2016-04-01 | $24.83 | $25.09 | $24.75 | $25.05 | $20.87 | 62,300 |
2016-03-31 | $25.49 | $25.50 | $25.31 | $25.31 | $21.09 | 85,747 |
2016-03-30 | $25.56 | $25.66 | $25.50 | $25.55 | $21.29 | 37,971 |
2016-03-29 | $24.91 | $25.33 | $24.89 | $25.28 | $21.07 | 61,975 |
2016-03-28 | $25.12 | $25.12 | $24.95 | $25.00 | $20.83 | 65,657 |
2016-03-24 | $24.76 | $24.89 | $24.74 | $24.89 | $20.74 | 52,215 |
2016-03-23 | $25.24 | $25.24 | $25.02 | $25.03 | $20.86 | 64,013 |
2016-03-22 | $25.17 | $25.37 | $25.17 | $25.35 | $21.12 | 73,543 |
2016-03-21 | $25.30 | $25.40 | $25.27 | $25.33 | $21.11 | 63,736 |
2016-03-18 | $25.46 | $25.48 | $25.35 | $25.41 | $21.17 | 35,371 |
2016-03-17 | $25.25 | $25.50 | $25.20 | $25.47 | $21.22 | 53,106 |
2016-03-16 | $24.79 | $25.21 | $24.79 | $25.21 | $21.01 | 28,800 |
2016-03-15 | $24.93 | $24.96 | $24.86 | $24.95 | $20.79 | 25,965 |
2016-03-14 | $25.17 | $25.25 | $25.15 | $25.23 | $21.02 | 23,145 |
2016-03-11 | $25.03 | $25.26 | $25.03 | $25.24 | $21.03 | 79,645 |
2016-03-10 | $24.87 | $24.98 | $24.43 | $24.62 | $20.52 | 55,509 |
2016-03-09 | $24.65 | $24.74 | $24.58 | $24.68 | $20.57 | 1,119,073 |
2016-03-08 | $24.67 | $24.67 | $24.51 | $24.53 | $20.44 | 118,016 |
2016-03-07 | $24.58 | $24.89 | $24.48 | $24.80 | $20.67 | 50,300 |
2016-03-04 | $24.77 | $24.93 | $24.75 | $24.82 | $20.68 | 64,211 |
2016-03-03 | $24.42 | $24.63 | $24.42 | $24.63 | $20.52 | 161,018 |
2016-03-02 | $24.16 | $24.33 | $24.12 | $24.32 | $20.27 | 80,481 |
2016-03-01 | $23.91 | $24.21 | $23.89 | $24.18 | $20.15 | 90,830 |
2016-02-29 | $23.69 | $23.79 | $23.59 | $23.61 | $19.67 | 40,494 |
2016-02-26 | $23.83 | $23.84 | $23.66 | $23.69 | $19.74 | 94,478 |
2016-02-25 | $23.67 | $23.75 | $23.51 | $23.74 | $19.78 | 78,890 |
2016-02-24 | $23.18 | $23.49 | $23.04 | $23.46 | $19.55 | 63,760 |
2016-02-23 | $23.73 | $23.74 | $23.48 | $23.50 | $19.58 | 210,522 |
2016-02-22 | $23.80 | $23.94 | $23.80 | $23.89 | $19.91 | 251,864 |
2016-02-19 | $23.49 | $23.63 | $23.42 | $23.60 | $19.67 | 71,487 |
2016-02-18 | $23.88 | $23.88 | $23.64 | $23.67 | $19.72 | 100,707 |
2016-02-17 | $23.52 | $23.80 | $23.52 | $23.75 | $19.79 | 141,779 |
2016-02-16 | $23.28 | $23.32 | $23.10 | $23.31 | $19.42 | 61,230 |
2016-02-12 | $22.54 | $22.87 | $22.52 | $22.86 | $19.05 | 216,512 |
2016-02-11 | $22.49 | $22.57 | $22.36 | $22.51 | $18.76 | 107,019 |
2016-02-10 | $22.98 | $23.12 | $22.82 | $22.83 | $19.02 | 75,690 |
2016-02-09 | $22.72 | $22.98 | $22.68 | $22.88 | $19.07 | 1,288,324 |
2016-02-08 | $23.24 | $23.24 | $22.95 | $23.13 | $19.27 | 100,799 |
2016-02-05 | $23.83 | $23.83 | $23.49 | $23.55 | $19.62 | 50,267 |
2016-02-04 | $23.81 | $24.04 | $23.78 | $23.92 | $19.93 | 105,372 |
2016-02-03 | $23.78 | $23.89 | $23.38 | $23.85 | $19.87 | 105,428 |
2016-02-02 | $23.88 | $23.88 | $23.59 | $23.64 | $19.70 | 56,734 |
2016-02-01 | $24.05 | $24.26 | $24.02 | $24.17 | $20.14 | 71,316 |
2016-01-29 | $23.96 | $24.20 | $23.94 | $24.20 | $20.17 | 134,172 |
2016-01-28 | $23.99 | $23.99 | $23.65 | $23.83 | $19.86 | 67,775 |
2016-01-27 | $23.80 | $24.05 | $23.64 | $23.69 | $19.74 | 99,706 |
2016-01-26 | $23.57 | $23.85 | $23.54 | $23.85 | $19.87 | 127,338 |
2016-01-25 | $23.60 | $23.67 | $23.42 | $23.43 | $19.52 | 269,492 |
2016-01-22 | $23.64 | $23.80 | $23.63 | $23.78 | $19.82 | 173,321 |
2016-01-21 | $22.90 | $23.23 | $22.71 | $23.09 | $19.24 | 417,658 |
2016-01-20 | $22.97 | $23.00 | $22.48 | $22.90 | $19.08 | 149,225 |
2016-01-19 | $23.64 | $23.64 | $23.28 | $23.45 | $19.54 | 318,400 |
2016-01-15 | $23.29 | $23.44 | $23.12 | $23.29 | $19.41 | 173,051 |
2016-01-14 | $23.91 | $24.21 | $23.76 | $24.08 | $20.07 | 510,645 |
2016-01-13 | $24.27 | $24.38 | $23.74 | $23.79 | $19.82 | 1,614,281 |
2016-01-12 | $24.36 | $24.36 | $24.03 | $24.28 | $20.23 | 161,801 |
2016-01-11 | $24.35 | $24.35 | $23.95 | $24.15 | $20.12 | 73,419 |
2016-01-08 | $24.47 | $24.47 | $24.06 | $24.06 | $20.05 | 199,015 |
2016-01-07 | $24.44 | $24.58 | $24.30 | $24.40 | $20.33 | 126,432 |
2016-01-06 | $24.73 | $24.91 | $24.72 | $24.83 | $20.69 | 118,859 |
2016-01-05 | $25.29 | $25.31 | $25.12 | $25.28 | $21.07 | 71,854 |
2016-01-04 | $25.36 | $25.38 | $25.03 | $25.35 | $21.12 | 170,123 |
2015-12-31 | $25.93 | $25.96 | $25.72 | $25.75 | $21.46 | 213,152 |
2015-12-30 | $26.12 | $26.18 | $25.99 | $25.99 | $21.66 | 617,723 |
2015-12-29 | $26.17 | $26.30 | $26.15 | $26.25 | $21.87 | 115,038 |
2015-12-28 | $26.01 | $26.01 | $25.83 | $25.98 | $21.65 | 91,080 |
2015-12-24 | $25.96 | $26.12 | $25.96 | $25.99 | $21.66 | 61,865 |
2015-12-23 | $25.90 | $26.09 | $25.87 | $26.08 | $21.73 | 96,097 |
2015-12-22 | $25.53 | $25.67 | $25.45 | $25.67 | $21.39 | 128,334 |
2015-12-21 | $25.61 | $25.63 | $25.35 | $25.44 | $21.20 | 92,142 |
2015-12-18 | $25.63 | $25.70 | $25.33 | $25.36 | $21.13 | 185,960 |
2015-12-17 | $26.22 | $26.22 | $25.91 | $25.91 | $21.30 | 119,830 |
2015-12-16 | $26.02 | $26.27 | $25.89 | $26.22 | $21.55 | 830,609 |
2015-12-15 | $25.75 | $25.89 | $25.70 | $25.75 | $21.17 | 173,131 |
2015-12-14 | $25.67 | $25.70 | $25.35 | $25.64 | $21.08 | 93,802 |
2015-12-11 | $25.71 | $25.75 | $25.55 | $25.56 | $21.01 | 87,523 |
2015-12-10 | $26.15 | $26.18 | $26.03 | $26.03 | $21.40 | 78,466 |
2015-12-09 | $26.12 | $26.33 | $25.94 | $26.04 | $21.40 | 310,372 |
2015-12-08 | $26.08 | $26.19 | $26.04 | $26.12 | $21.47 | 200,776 |
2015-12-07 | $26.65 | $26.65 | $26.42 | $26.51 | $21.79 | 91,454 |
2015-12-04 | $26.53 | $26.83 | $26.53 | $26.82 | $22.05 | 54,392 |
2015-12-03 | $26.86 | $26.86 | $26.52 | $26.57 | $21.84 | 110,483 |
2015-12-02 | $26.93 | $26.93 | $26.67 | $26.75 | $21.99 | 104,206 |
2015-12-01 | $26.93 | $27.01 | $26.89 | $27.00 | $22.19 | 189,740 |
2015-11-30 | $26.73 | $26.80 | $26.68 | $26.72 | $21.96 | 54,651 |
2015-11-27 | $26.73 | $26.76 | $26.69 | $26.71 | $21.95 | 47,550 |
2015-11-25 | $26.71 | $26.79 | $26.63 | $26.75 | $21.99 | 45,026 |
2015-11-24 | $26.48 | $26.72 | $26.47 | $26.66 | $21.91 | 71,762 |
2015-11-23 | $26.73 | $26.76 | $26.57 | $26.60 | $21.86 | 117,289 |
2015-11-20 | $26.95 | $26.95 | $26.75 | $26.76 | $22.00 | 51,798 |
2015-11-19 | $26.80 | $26.94 | $26.80 | $26.85 | $22.07 | 88,946 |
2015-11-18 | $26.49 | $26.70 | $26.49 | $26.70 | $21.94 | 102,727 |
2015-11-17 | $26.52 | $26.57 | $26.42 | $26.44 | $21.73 | 74,307 |
2015-11-16 | $26.10 | $26.39 | $26.10 | $26.39 | $21.69 | 48,964 |
2015-11-13 | $26.14 | $26.21 | $26.04 | $26.10 | $21.45 | 51,816 |
2015-11-12 | $26.35 | $26.45 | $26.31 | $26.32 | $21.63 | 116,014 |
2015-11-11 | $26.73 | $26.75 | $26.61 | $26.64 | $21.89 | 62,339 |
2015-11-10 | $26.40 | $26.55 | $26.38 | $26.49 | $21.77 | 1,222,450 |
2015-11-09 | $26.71 | $26.71 | $26.45 | $26.57 | $21.84 | 1,577,000 |
2015-11-06 | $26.90 | $26.90 | $26.73 | $26.85 | $22.07 | 256,442 |
2015-11-05 | $27.14 | $27.14 | $26.96 | $27.03 | $22.22 | 58,529 |
2015-11-04 | $27.23 | $27.23 | $27.00 | $27.08 | $22.26 | 44,424 |
2015-11-03 | $27.05 | $27.28 | $27.03 | $27.24 | $22.39 | 103,545 |
2015-11-02 | $27.11 | $27.23 | $27.08 | $27.19 | $22.35 | 108,639 |
2015-10-30 | $27.03 | $27.15 | $26.98 | $26.99 | $22.18 | 56,076 |
2015-10-29 | $26.91 | $27.05 | $26.91 | $27.00 | $22.19 | 76,963 |
2015-10-28 | $27.17 | $27.40 | $26.96 | $27.20 | $22.36 | 72,042 |
2015-10-27 | $27.11 | $27.19 | $27.00 | $27.01 | $22.20 | 147,765 |
2015-10-26 | $27.34 | $27.35 | $27.25 | $27.29 | $22.43 | 86,076 |
2015-10-23 | $27.35 | $27.43 | $27.30 | $27.37 | $22.50 | 67,830 |
2015-10-22 | $27.03 | $27.26 | $27.03 | $27.16 | $22.32 | 78,387 |
2015-10-21 | $27.14 | $27.14 | $26.85 | $26.85 | $22.07 | 70,943 |
2015-10-20 | $26.92 | $27.02 | $26.89 | $26.92 | $22.13 | 84,020 |
2015-10-19 | $27.00 | $27.02 | $26.91 | $26.98 | $22.18 | 55,965 |
2015-10-16 | $27.20 | $27.20 | $27.04 | $27.13 | $22.30 | 80,845 |
2015-10-15 | $26.93 | $27.18 | $26.90 | $27.16 | $22.32 | 116,757 |
2015-10-14 | $26.66 | $26.76 | $26.60 | $26.68 | $21.93 | 86,019 |
2015-10-13 | $26.61 | $26.78 | $26.55 | $26.62 | $21.88 | 87,572 |
2015-10-12 | $26.97 | $26.98 | $26.87 | $26.89 | $22.10 | 57,580 |
2015-10-09 | $27.06 | $27.09 | $26.90 | $26.96 | $22.16 | 612,571 |
2015-10-08 | $26.64 | $26.96 | $26.58 | $26.92 | $22.13 | 152,531 |
2015-10-07 | $26.70 | $26.80 | $26.55 | $26.76 | $22.00 | 99,616 |
2015-10-06 | $26.31 | $26.50 | $26.31 | $26.42 | $21.72 | 133,511 |
2015-10-05 | $26.12 | $26.38 | $26.12 | $26.37 | $21.68 | 111,478 |
2015-10-02 | $25.29 | $25.86 | $25.27 | $25.86 | $21.26 | 239,690 |
2015-10-01 | $25.45 | $25.62 | $25.22 | $25.42 | $20.89 | 147,379 |
2015-09-30 | $25.23 | $25.33 | $25.09 | $25.33 | $20.82 | 235,785 |
2015-09-29 | $24.84 | $24.90 | $24.72 | $24.86 | $20.43 | 101,919 |
2015-09-28 | $25.18 | $25.19 | $24.85 | $24.88 | $20.45 | 192,578 |
2015-09-25 | $25.61 | $25.61 | $25.32 | $25.42 | $20.89 | 61,543 |
2015-09-24 | $25.08 | $25.23 | $24.92 | $25.19 | $20.71 | 128,170 |
2015-09-23 | $25.38 | $25.45 | $25.17 | $25.26 | $20.76 | 87,913 |
2015-09-22 | $25.50 | $25.50 | $25.23 | $25.37 | $20.85 | 52,597 |
2015-09-21 | $26.09 | $26.11 | $25.89 | $25.97 | $21.35 | 59,921 |
2015-09-18 | $26.24 | $26.28 | $26.00 | $26.00 | $21.37 | 115,103 |
2015-09-17 | $26.38 | $26.78 | $26.38 | $26.56 | $21.83 | 137,889 |
2015-09-16 | $26.29 | $26.56 | $26.29 | $26.56 | $21.83 | 223,388 |
2015-09-15 | $25.99 | $26.13 | $25.92 | $26.11 | $21.46 | 59,035 |
2015-09-14 | $25.98 | $25.98 | $25.84 | $25.90 | $21.29 | 48,472 |
2015-09-11 | $26.01 | $26.15 | $25.92 | $26.15 | $21.49 | 51,886 |
2015-09-10 | $26.12 | $26.27 | $26.01 | $26.13 | $21.48 | 1,268,006 |
2015-09-09 | $26.49 | $26.51 | $26.00 | $26.03 | $21.40 | 63,237 |
2015-09-08 | $26.03 | $26.12 | $25.93 | $26.11 | $21.46 | 44,179 |
2015-09-04 | $25.56 | $25.56 | $25.28 | $25.38 | $20.86 | 116,575 |
2015-09-03 | $26.00 | $26.20 | $25.92 | $26.01 | $21.38 | 65,369 |
2015-09-02 | $25.97 | $26.02 | $25.69 | $25.92 | $21.31 | 144,764 |
2015-09-01 | $25.88 | $25.88 | $25.53 | $25.61 | $21.05 | 51,536 |
2015-08-31 | $26.44 | $26.48 | $26.29 | $26.41 | $21.71 | 108,917 |
2015-08-28 | $26.41 | $26.61 | $26.41 | $26.60 | $21.86 | 108,433 |
2015-08-27 | $26.39 | $26.68 | $26.39 | $26.63 | $21.89 | 394,357 |
2015-08-26 | $26.14 | $26.32 | $25.66 | $26.17 | $21.51 | 98,658 |
2015-08-25 | $25.93 | $26.53 | $25.63 | $25.68 | $21.11 | 165,636 |
SPDR Portfolio Developed World ex-US ETF (SPDW) News Headlines
Recent SPDR Portfolio Developed World ex-US ETF (SPDW) News
Similar Companies to SPDR Portfolio Developed World ex-US ETF (SPDW) 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 | -- | -- | -- |